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  11177.050003
 1987 09 11  7178.830002
 1987 09 14  9180·750000
 1987 09 15  84179.259995
 1987 09 16  20177·860001
 1987 09 17  9177.199997
 1987 09 18  44177.690002
 1987 09 21  48175·309998
 1987 09 22  26174.649994
 1987 09 23  40179·399994
 1987 09 24  10179.729996
 1987 09 25  42179·300003
 1987 09 28  81180·229996
 1987 09 29  83180·490005
 1987 09 30  21180.380005
 1987 10 01  11181.380005
 1987 10 02  59184.119995
 1987 10 05  44183.910004
 1987 10 06  16180.470001
 1987 10 07  22178.699997
 1987 10 08  60176·669998
 1987 10 09  54176·029999
 1987 10 12  56173.589996
 1987 10 13  71174·850006
 1987 10 14  11172·529999
 1987 10 15  71168.970001
 1987 10 16  30160·179993
 1987 10 19  76130·960007
 1987 10 20  61124·779999
 1987 10 21  76133.529999
 1987 10 22  50137.449997
 1987 10 23  82136·850006
 1987 10 26  87127·330002
 1987 10 27  75127·379997
 1987 10 28  55126·040001
 1987 10 29  58129·330002
 1987 10 30  87135·570007
 1987 11 02  1139·119995
 1987 11 03  8136.029999
 1987 11 04  97137.360001
 1987 11 05  89138·190002
 1987 11 06  9139·690002
 1987 11 09  96136·190002
 1987 11 10  20133.360001
 1987 11 11  41133.979996
 1987 11 12  82135·350006
 1987 11 13  31137·470001
 1987 11 16  69137·110001
 1987 11 17  20134.869995
 1987 11 18  26134.800003
 1987 11 19  53134·320007
 1987 11 20  16132.259995
 1987 11 23  26134·399994
 1987 11 24  73135.580002
 1987 11 25  24136.410004
 1987 11 27  52134.729996
 1987 11 30  84127·129997
 1987 12 01  79129.300003
 1987 12 02  32129.339996
 1987 12 03  98126.519997
 1987 12 04  44124.089996
 1987 12 07  26125.260002
 1987 12 08  90127·400002
 1987 12 09  98130·029999
 1987 12 10  83129.940002
 1987 12 11  21130.229996
 1987 12 14  35131·050003
 1987 12 15  21134·479996
 1987 12 16  0135.270004
 1987 12 17  95136·020004
 1987 12 18  30136·020004
 1987 12 21  61138·929993
 1987 12 22  21138·240005
 1987 12 23  5139.600006
 1987 12 24  64140.720001
 1987 12 28  37136·929993
 1987 12 29  97136·869995
 1987 12 30  33137.070007
 1987 12 31  50137·550003
 1988 01 04 93138·679993
 1988 01 05 1143·199997
 1988 01 06 85144.369995
 1988 01 07 24143.990005
 1988 01 08 99137.679993
 1988 01 11 36136·270004
 1988 01 12 93135.720001
 1988 01 13 51136·240005
 1988 01 14 48137·600006
 1988 01 15 27138.389999
 1988 01 18 13140.830002
 1988 01 19 18140·339996
 1988 01 20 60136·490005
 1988 01 21 23136·050003
 1988 01 22 28137.460007
 1988 01 25 37139.190002
 1988 01 26 79140·600006
 1988 01 27 0140.399994
 1988 01 28 43140.710007
 1988 01 29 47142.539993
 1988 02 01 74143.880005
 1988 02 02 59142.899994
 1988 02 03 91142·009995
 1988 02 04 11141·690002
 1988 02 05 39142.110001
 1988 02 08 25140.679993
 1988 02 09 28140.979996
 1988 02 10 16142·330002
 1988 02 11 93144.419998
 1988 02 12 48144·759995
 1988 02 16 36145.100006
 1988 02 17 76145.929993
 1988 02 18 81145.520004
 1988 02 19 4145·809998
 1988 02 22 21147.369995
 1988 02 23 28148.639999
 1988 02 24 71149·080002
 1988 02 25 93148.210007
 1988 02 26 15148.240005
 1988 02 29 36148·740005
 1988 03 01 58150·449997
 1988 03 02 41151.229996
 1988 03 03 75151.490005
 1988 03 04 86150.470001
 1988 03 07 61151·139999
 1988 03 08 97151·860001
 1988 03 09 82152.880005
 1988 03 10 93150·330002
 1988 03 11 24148·960007
 1988 03 14 38150.490005
 1988 03 15 43150·720001
 1988 03 16 93150·740005
 1988 03 17 16152.610001
 1988 03 18 63153.380005
 1988 03 21 89152·009995
 1988 03 22 50152.429993
 1988 03 23 31152.490005
 1988 03 24 99149.779999
 1988 03 25 78147·649994
 1988 03 28 52146·460007
 1988 03 29 89147.279999
 1988 03 30 95147.380005
 1988 03 31 91146·449997
 1988 04 04 11146.279999
 1988 04 05 33146·410004
 1988 04 06 27147.410004
 1988 04 07 34150.800003
 1988 04 08 66151.330002
 1988 04 11 33152.770004
 1988 04 12 95153.330002
 1988 04 13 39153·080002
 1988 04 14 79148.070007
 1988 04 15 83146.139999
 1988 04 18 25147·119995
 1988 04 19 63147.350006
 1988 04 20 38146.320007
 1988 04 21 1145.690002
 1988 04 22 67146·350006
 1988 04 25 88148.050003
 1988 04 26 56149.110001
 1988 04 27 33149.809998
 1988 04 28 96149.350006
 1988 04 29 19148·289993
 1988 05 02 72148·440002
 1988 05 03 47149.160004
 1988 05 04 13148·740005
 1988 05 05 89147.649994
 1988 05 06 47147.169998
 1988 05 09 38146.190002
 1988 05 10 44146.289993
 1988 05 11 55144.250000
 1988 05 12 70144·710007
 1988 05 13 24145·089996
 1988 05 16 38146.320007
 1988 05 17 98145.979996
 1988 05 18 54143·660004
 1988 05 19 50142.470001
 1988 05 20 71143·949997
 1988 05 23 24142.770004
 1988 05 24 36143.369995
 1988 05 25 84144.649994
 1988 05 26 43144.839996
 1988 05 27 65144.619995
 1988 05 31 80144.919998
 1988 06 01 22149·089996
 1988 06 02 80150·350006
 1988 06 03 79150·529999
 1988 06 06 73150·940002
 1988 06 07 81150·929993
 1988 06 08 33151·169998
 1988 06 09 45153·720001
 1988 06 10 28153·850006
 1988 06 13 7154·110001
 1988 06 14 75154.539993
 1988 06 15 73155·339996
 1988 06 16 84153·570007
 1988 06 17 68153.289993
 1988 06 20 9153.309998
 1988 06 21 91152·899994
 1988 06 22 2154·809998
 1988 06 23 59156.369995
 1988 06 24 59156.160004
 1988 06 27 59154·029999
 1988 06 28 72154.080002
 1988 06 29 99154·399994
 1988 06 30 76155.080002
 1988 07 01 56155.380005
 1988 07 05 5155·179993
 1988 07 06 31154.990005
 1988 07 07 35154·570007
 1988 07 08 91154·809998
 1988 07 11 40154·910004
 1988 07 12 25153·419998
 1988 07 13 37152·979996
 1988 07 14 93154·169998
 1988 07 15 39154·630005
 1988 07 18 75154·160004
 1988 07 19 6153.220001
 1988 07 20 21153.850006
 1988 07 21 91152·839996
 1988 07 22 1151.169998
 1988 07 25 94151·029999
 1988 07 26 55151.589996
 1988 07 27 9150.630005
 1988 07 28 46150.630005
 1988 07 29 75152.240005
 1988 08 01 3154·800003
 1988 08 02 29154.490005
 1988 08 03 79154.899994
 1988 08 04 51155·360001
 1988 08 05 95154·479996
 1988 08 08 16154·369995
 1988 08 09 95151.910004
 1988 08 10 46149.740005
 1988 08 11 90149.330002
 1988 08 12 57149.750000
 1988 08 15 13148.279999
 1988 08 16 11147·610001
 1988 08 17 67148·729996
 1988 08 18 64149·380005
 1988 08 19 76149.300003
 1988 08 22 21147.610001
 1988 08 23 34147.389999
 1988 08 24 77147.649994
 1988 08 25 55147.899994
 1988 08 26 76148·509995
 1988 08 29 23148.889999
 1988 08 30 57149·880005
 1988 08 31 43149·880005
 1988 09 01 3147·869995
 1988 09 02 90148·410004
 1988 09 06 93151.250000
 1988 09 07 60151.639999
 1988 09 08 51151.639999
 1988 09 09 17151.250000
 1988 09 12 97152.570007
 1988 09 13 48152.039993
 1988 09 14 96153.110001
 1988 09 15 10153·490005
 1988 09 16 8153·229996
 1988 09 19 79153·160004
 1988 09 20 38153.779999
 1988 09 21 1154.270004
 1988 09 22 88153.720001
 1988 09 23 45153·729996
 1988 09 26 3153.809998
 1988 09 27 47153.520004
 1988 09 28 25153.419998
 1988 09 29 66154.029999
 1988 09 30 40155.509995
 1988 10 03 30154.080002
 1988 10 04 32154·759995
 1988 10 05 86154·610001
 1988 10 06 26155.279999
 1988 10 07 55155.809998
 1988 10 10 47157.929993
 1988 10 11 75157·589996
 1988 10 12 61155·960007
 1988 10 13 55156·070007
 1988 10 14 33156.449997
 1988 10 17 26156.860001
 1988 10 18 70157.410004
 1988 10 19 86156.720001
 1988 10 20 77157·729996
 1988 10 21 58159·740005
 1988 10 24 4160·279999
 1988 10 25 31160.009995
 1988 10 26 94159·410004
 1988 10 27 16156.940002
 1988 10 28 37157.539993
 1988 10 31 94157.470001
 1988 11 01 19157·919998
 1988 11 02 68157·470001
 1988 11 03 71158.320007
 1988 11 04 9157·100006
 1988 11 07 18155.539993
 1988 11 08 10155·679993
 1988 11 09 30154·910004
 1988 11 10 32155.279999
 1988 11 11 76152·729996
 1988 11 14 59152·070007
 1988 11 15 66152·470001
 1988 11 16 44149.889999
 1988 11 17 8150·080002
 1988 11 18 61150.559998
 1988 11 21 53149·910004
 1988 11 22 53150·690002
 1988 11 23 50151·550003
 1988 11 25 84151.270004
 1988 11 28 92151·470001
 1988 11 29 89152.059998
 1988 11 30 67153.460007
 1988 12 01 22154·419998
 1988 12 02 8153·710007
 1988 12 05 10154·330002
 1988 12 06 45155.639999
 1988 12 07 96156.949997
 1988 12 08 52156·580002
 1988 12 09 96156.520004
 1988 12 12 99156.539993
 1988 12 13 47155·649994
 1988 12 14 99155.580002
 1988 12 15 55155.320007
 1988 12 16 64155·440002
 1988 12 19 47156.139999
 1988 12 20 50157.070007
 1988 12 21 19156.509995
 1988 12 22 6156.770004
 1988 12 23 89156·830002
 1988 12 27 29156.869995
 1988 12 28 44156·619995
 1988 12 29 10157.119995
 1988 12 30 92157·759995
 1989 01 03  87155.860001
 1989 01 04  11156·559998
 1989 01 05  92158.669998
 1989 01 06  0159.000000
 1989 01 09  0159.369995
 1989 01 10  27158·970001
 1989 01 11  87159·250000
 1989 01 12  83160·089996
 1989 01 13  69160.449997
 1989 01 16  25160·960007
 1989 01 17  59160.669998
 1989 01 18  34160·490005
 1989 01 19  17162.350006
 1989 01 20  60162.160004
 1989 01 23  96161.509995
 1989 01 24  73161·509995
 1989 01 25  96163.199997
 1989 01 26  14163.300003
 1989 01 27  12165.089996
 1989 01 30  44166·169998
 1989 01 31  82166.289993
 1989 02 01  94167.699997
 1989 02 02  42167·610001
 1989 02 03  15167.860001
 1989 02 06  74167.419998
 1989 02 07  31167.809998
 1989 02 08  52169.350006
 1989 02 09  82167.580002
 1989 02 10  98165·699997
 1989 02 13  82165·059998
 1989 02 14  28165.509995
 1989 02 15  64165.559998
 1989 02 16  4166·960007
 1989 02 17  30167.350006
 1989 02 21  84167.570007
 1989 02 22  3165.339996
 1989 02 23  68164·850006
 1989 02 24  79163·600006
 1989 02 27  57163·089996
 1989 02 28  71163.809998
 1989 03 01  91163·419998
 1989 03 02  63163.679993
 1989 03 03  10164.940002
 1989 03 06  60165.779999
 1989 03 07  97166.820007
 1989 03 08  37166.990005
 1989 03 09  31167·139999
 1989 03 10  89166·130005
 1989 03 13  36166.729996
 1989 03 14  83167·529999
 1989 03 15  33167·750000
 1989 03 16  4168.479996
 1989 03 17  85165.690002
 1989 03 20  9164.229996
 1989 03 21  54164.800003
 1989 03 22  73164·839996
 1989 03 23  44164·259995
 1989 03 27  45164.070007
 1989 03 28  57165·110001
 1989 03 29  90165·679993
 1989 03 30  38165.740005
 1989 03 31  48166.320007
 1989 04 03  29167.520004
 1989 04 04  75167.660004
 1989 04 05  17167.940002
 1989 04 06  0167·649994
 1989 04 07  84167.660004
 1989 04 10  71168.919998
 1989 04 11  57169.059998
 1989 04 12  8169.809998
 1989 04 13  59168.820007
 1989 04 14  48168·869995
 1989 04 17  59170.929993
 1989 04 18  2171·399994
 1989 04 19  18173·169998
 1989 04 20  0172·860001
 1989 04 21  47173.679993
 1989 04 24  41174.449997
 1989 04 25  48174.039993
 1989 04 26  46173·750000
 1989 04 27  72174.229996
 1989 04 28  5175.089996
 1989 05 01  62174·630005
 1989 05 02  29175.130005
 1989 05 03  9174.699997
 1989 05 04  1174.880005
 1989 05 05  98174·919998
 1989 05 08  20173.750000
 1989 05 09  60173.369995
 1989 05 10  60173.750000
 1989 05 11  19174.229996
 1989 05 12  13174·820007
 1989 05 15  48178.169998
 1989 05 16  40178.820007
 1989 05 17  13179·009995
 1989 05 18  26179.830002
 1989 05 19  25180·610001
 1989 05 22  22181·899994
 1989 05 23  93180.889999
 1989 05 24  4180·539993
 1989 05 25  67181.000000
 1989 05 26  13181·470001
 1989 05 30  96181.119995
 1989 05 31  15181·520004
 1989 06 01  72182.240005
 1989 06 02  44183.300003
 1989 06 05  85183.509995
 1989 06 06  55183.110001
 1989 06 07  68184.419998
 1989 06 08  72184.429993
 1989 06 09  49185·229996
 1989 06 12  41184·570007
 1989 06 13  3184·039993
 1989 06 14  78183·990005
 1989 06 15  0182·070007
 1989 06 16  19181·850006
 1989 06 19  54182.470001
 1989 06 20  70182·759995
 1989 06 21  76181·949997
 1989 06 22  57182·339996
 1989 06 23  21183·309998
 1989 06 26  78185·229996
 1989 06 27  40185·380005
 1989 06 28  50184.259995
 1989 06 29  30181·639999
 1989 06 30  60178·949997
 1989 07 03  80180.380005
 1989 07 05  16180.479996
 1989 07 06  30181·990005
 1989 07 07  97182·500000
 1989 07 10  9184·410004
 1989 07 11  0185.500000
 1989 07 12  97186·110001
 1989 07 13  96186.729996
 1989 07 14  65185·929993
 1989 07 17  71187.639999
 1989 07 18  32187.539993
 1989 07 19  88187·860001
 1989 07 20  10188·880005
 1989 07 21  24188·429993
 1989 07 24  59188.649994
 1989 07 25  30188.240005
 1989 07 26  33188.500000
 1989 07 27  76190.809998
 1989 07 28  30192·580002
 1989 07 31  4193·020004
 1989 08 01  46193.639999
 1989 08 02  73193.350006
 1989 08 03  20194.190002
 1989 08 04  16193·699997
 1989 08 07  87194·360001
 1989 08 08  83196.559998
 1989 08 09  28195·990005
 1989 08 10  98195·330002
 1989 08 11  19194.970001
 1989 08 14  1193·809998
 1989 08 15  81194·220001
 1989 08 16  6194·910004
 1989 08 17  31194·179993
 1989 08 18  46194.589996
 1989 08 21  29192·880005
 1989 08 22  23191.979996
 1989 08 23  34193·039993
 1989 08 24  62194.789993
 1989 08 25  48197.610001
 1989 08 28  55197.130005
 1989 08 29  67197.000000
 1989 08 30  17197.080002
 1989 08 31  37197.770004
 1989 09 01  33198.160004
 1989 09 05  93198.750000
 1989 09 06  7196.710007
 1989 09 07  21196.919998
 1989 09 08  15195.789993
 1989 09 11  0195.850006
 1989 09 12  51196·589996
 1989 09 13  53195·759995
 1989 09 14  81194·139999
 1989 09 15  0193.440002
 1989 09 18  91194·729996
 1989 09 19  6195.679993
 1989 09 20  38195.500000
 1989 09 21  31195.119995
 1989 09 22  99195·389999
 1989 09 25  81194·360001
 1989 09 26  19194·580002
 1989 09 27  57194·020004
 1989 09 28  67195.100006
 1989 09 29  4195·669998
 1989 10 02  80197.100006
 1989 10 03  65198·380005
 1989 10 04  15200.289993
 1989 10 05  25201.229996
 1989 10 06  1201.610001
 1989 10 09  67202·220001
 1989 10 10  87202.270004
 1989 10 11  19201.139999
 1989 10 12  91200.589996
 1989 10 13  3189·229996
 1989 10 16  53185·330002
 1989 10 17  87189·720001
 1989 10 18  81191·190002
 1989 10 19  35192.720001
 1989 10 20  5194·520004
 1989 10 23  54194·089996
 1989 10 24  26189·710007
 1989 10 25  50192.649994
 1989 10 26  65190·320007
 1989 10 27  71188.089996
 1989 10 30  10188.479996
 1989 10 31  62188.710007
 1989 11 01  74191·279999
 1989 11 02  13189.800003
 1989 11 03  38190·110001
 1989 11 06  8187·529999
 1989 11 07  4186.789993
 1989 11 08  80188·580002
 1989 11 09  43189.330002
 1989 11 10  52189.820007
 1989 11 13  47190.410004
 1989 11 14  97190·059998
 1989 11 15  80190·080002
 1989 11 16  81190.949997
 1989 11 17  24191.429993
 1989 11 20  16190.550003
 1989 11 21  32190·050003
 1989 11 22  9190·990005
 1989 11 24  77192.100006
 1989 11 27  11193.160004
 1989 11 28  5193.429993
 1989 11 29  72192·929993
 1989 11 30  77193·059998
 1989 12 01  84194·039993
 1989 12 04  30196·130005
 1989 12 05  34195.899994
 1989 12 06  18195·119995
 1989 12 07  58194.210007
 1989 12 08  65194·889999
 1989 12 11  84194.100006
 1989 12 12  18194·899994
 1989 12 13  85196.320007
 1989 12 14  91195.490005
 1989 12 15  32193·449997
 1989 12 18  22191·050003
 1989 12 19  40189.740005
 1989 12 20  15190.720001
 1989 12 21  19191·179993
 1989 12 22  98192·300003
 1989 12 26  24193·460007
 1989 12 27  68193·660004
 1989 12 28  6194.729996
 1989 12 29  42195·720001
 1990 01 02 61196.570007
 1990 01 03 7199·679993
 1990 01 04 82197.300003
 1990 01 05 72196·500000
 1990 01 08 3196·119995
 1990 01 09 14195·500000
 1990 01 10 58192.779999
 1990 01 11 32194·029999
 1990 01 12 24189·779999
 1990 01 15 95188.039993
 1990 01 16 74186·330002
 1990 01 17 92188.160004
 1990 01 18 26186.869995
 1990 01 19 82188·710007
 1990 01 22 92184.860001
 1990 01 23 45183.809998
 1990 01 24 32181·039993
 1990 01 25 31181.970001
 1990 01 26 0179.710007
 1990 01 29 11179·550003
 1990 01 30 95178.149994
 1990 01 31 25179·419998
 1990 02 01 11181·970001
 1990 02 02 33182.300003
 1990 02 05 89183.850006
 1990 02 06 69182·869995
 1990 02 07 63182·160004
 1990 02 08 82184.949997
 1990 02 09 14185.220001
 1990 02 12 96184.059998
 1990 02 13 18182·979996
 1990 02 14 51184·179993
 1990 02 15 96184.669998
 1990 02 16 62185.279999
 1990 02 20 65182.070007
 1990 02 21 59181·029999
 1990 02 22 86181.839996
 1990 02 23 48179.979996
 1990 02 26 16180.880005
 1990 02 27 51182·830002
 1990 02 28 58183.770004
 1990 03 01 62184·460007
 1990 03 02 10185.339996
 1990 03 05 95186.000000
 1990 03 06 14186.020004
 1990 03 07 35187.460007
 1990 03 08 8187·750000
 1990 03 09 86187·880005
 1990 03 12 78187.610001
 1990 03 13 24187·250000
 1990 03 14 0187·009995
 1990 03 15 43187.919998
 1990 03 16 0188·470001
 1990 03 19 10188·889999
 1990 03 20 98189·809998
 1990 03 21 10189·220001
 1990 03 22 58186.110001
 1990 03 23 0187·070007
 1990 03 26 40187·910004
 1990 03 27 56187·820007
 1990 03 28 50189·410004
 1990 03 29 25188·949997
 1990 03 30 88188.149994
 1990 04 02 75187.250000
 1990 04 03 2188·389999
 1990 04 04 43189.350006
 1990 04 05 31189·320007
 1990 04 06 86188.490005
 1990 04 09 64188.800003
 1990 04 10 34189.080002
 1990 04 11 82189·580002
 1990 04 12 35189.889999
 1990 04 16 12191.139999
 1990 04 17 6190·110001
 1990 04 18 78189·050003
 1990 04 19 88187.679993
 1990 04 20 47185.580002
 1990 04 23 90183.630005
 1990 04 24 83183·440002
 1990 04 25 42183.690002
 1990 04 26 93183·910004
 1990 04 27 43182·820007
 1990 04 30 83182·279999
 1990 05 01 15183.759995
 1990 05 02 2184·490005
 1990 05 03 47185.610001
 1990 05 04 93186·089996
 1990 05 07 50187·559998
 1990 05 08 47188·570007
 1990 05 09 7188.889999
 1990 05 10 50189.759995
 1990 05 11 19190.389999
 1990 05 14 31194·449997
 1990 05 15 56195.059998
 1990 05 16 17194·559998
 1990 05 17 13195·630005
 1990 05 18 78195.149994
 1990 05 21 51195.850006
 1990 05 22 81197.300003
 1990 05 23 53197.779999
 1990 05 24 38198·350006
 1990 05 25 72196·720001
 1990 05 29 56196·820007
 1990 05 30 83199·339996
 1990 05 31 88199.440002
 1990 06 01 27199.839996
 1990 06 04 80200·720001
 1990 06 05 71202.509995
 1990 06 06 26201.990005
 1990 06 07 48200·669998
 1990 06 08 15198.679993
 1990 06 11 12198·610001
 1990 06 12 80200·339996
 1990 06 13 90202.139999
 1990 06 14 50200·740005
 1990 06 15 26200·300003
 1990 06 18 99198.139999
 1990 06 19 36197.649994
 1990 06 20 96198·039993
 1990 06 21 56198·220001
 1990 06 22 58197.399994
 1990 06 25 92195·520004
 1990 06 26 93195.369995
 1990 06 27 71195.020004
 1990 06 28 58196.860001
 1990 06 29 90198·080002
 1990 07 02 3198·240005
 1990 07 03 65199.110001
 1990 07 05 25196·960007
 1990 07 06 86196.800003
 1990 07 09 14198.470001
 1990 07 10 59197·660004
 1990 07 11 8197.639999
 1990 07 12 62199·729996
 1990 07 13 39202.110001
 1990 07 16 95203·070007
 1990 07 17 83201·809998
 1990 07 18 25200·520004
 1990 07 19 15199·570007
 1990 07 20 43199.639999
 1990 07 23 51193.750000
 1990 07 24 7194.059998
 1990 07 25 6195·809998
 1990 07 26 97195·539993
 1990 07 27 37194·610001
 1990 07 30 64193.699997
 1990 07 31 99194.990005
 1990 08 01 77194·869995
 1990 08 02 91192·580002
 1990 08 03 77185·990005
 1990 08 06 8182·970001
 1990 08 07 25182·660004
 1990 08 08 89183.750000
 1990 08 09 53185.600006
 1990 08 10 70183·979996
 1990 08 13 13182·910004
 1990 08 14 31185.410004
 1990 08 15 25186.470001
 1990 08 16 48182.809998
 1990 08 17 32178.360001
 1990 08 20 42179.529999
 1990 08 21 48174.750000
 1990 08 22 30173·539993
 1990 08 23 4167·880005
 1990 08 24 73167.899994
 1990 08 27 4170.520004
 1990 08 28 29175.559998
 1990 08 29 72175·919998
 1990 08 30 0174·699997
 1990 08 31 0174.100006
 1990 09 04 83175.110001
 1990 09 05 4176.210007
 1990 09 06 22175·270004
 1990 09 07 68175.449997
 1990 09 10 55176.279999
 1990 09 11 96175·619995
 1990 09 12 65175·630005
 1990 09 13 64174·770004
 1990 09 14 32172·990005
 1990 09 17 67173.089996
 1990 09 18 79172·589996
 1990 09 19 70173·520004
 1990 09 20 27170.500000
 1990 09 21 59169.100006
 1990 09 24 41166·300003
 1990 09 25 92166·610001
 1990 09 26 80166.050003
 1990 09 27 44163·639999
 1990 09 28 49161·889999
 1990 10 01 62167·110001
 1990 10 02 51171.789993
 1990 10 03 14169.830002
 1990 10 04 30168.600006
 1990 10 05 37167.190002
 1990 10 08 29169.839996
 1990 10 09 89166.440002
 1990 10 10 34163·440002
 1990 10 11 98160.660004
 1990 10 12 28160·970001
 1990 10 15 13161.860001
 1990 10 16 37162.410004
 1990 10 17 52162·199997
 1990 10 18 84162.740005
 1990 10 19 55166.399994
 1990 10 22 38168.789993
 1990 10 23 31169.710007
 1990 10 24 62169·009995
 1990 10 25 10168·479996
 1990 10 26 64165·869995
 1990 10 29 92163·809998
 1990 10 30 48163·020004
 1990 10 31 96164.520004
 1990 11 01 63164·199997
 1990 11 02 15166.720001
 1990 11 05 55169.300003
 1990 11 06 58169·490005
 1990 11 07 13166.660004
 1990 11 08 7166·479996
 1990 11 09 23167.529999
 1990 11 12 64170.639999
 1990 11 13 13172·960007
 1990 11 14 1173.070007
 1990 11 15 12172·789993
 1990 11 16 10172·169998
 1990 11 19 89173.220001
 1990 11 20 53172·240005
 1990 11 21 12170·759995
 1990 11 23 13172.009995
 1990 11 26 91170.210007
 1990 11 27 44172·360001
 1990 11 28 35173.529999
 1990 11 29 19172.399994
 1990 11 30 95172.520004
 1990 12 03 81175·970001
 1990 12 04 19176.270004
 1990 12 05 96178.089996
 1990 12 06 0179·779999
 1990 12 07 96178·679993
 1990 12 10 27178.660004
 1990 12 11 38178·389999
 1990 12 12 33178·770004
 1990 12 13 46180·000000
 1990 12 14 47178·110001
 1990 12 17 65177.600006
 1990 12 18 43178.220001
 1990 12 19 12180·250000
 1990 12 20 91179.119995
 1990 12 21 21180·809998
 1990 12 24 7180·300003
 1990 12 26 0180.589996
 1990 12 27 99179.929993
 1990 12 28 75179.339996
 1990 12 31 23179.380005
 1991 01 02  42178·979996
 1991 01 03  31176·630005
 1991 01 04  20175.210007
 1991 01 07  19173.199997
 1991 01 08  96172·360001
 1991 01 09  78170·970001
 1991 01 10  77171·169998
 1991 01 11  44172.369995
 1991 01 14  42169·820007
 1991 01 15  50171.070007
 1991 01 16  89171.720001
 1991 01 17  73173.619995
 1991 01 18  87179.259995
 1991 01 21  87179.990005
 1991 01 22  26179.860001
 1991 01 23  8179·940002
 1991 01 24  64181·210007
 1991 01 25  50183.699997
 1991 01 28  81184·490005
 1991 01 29  73183.960007
 1991 01 30  27184.839996
 1991 01 31  29187.570007
 1991 02 01  74188.000000
 1991 02 04  19189.350006
 1991 02 05  60192·080002
 1991 02 06  36193.429993
 1991 02 07  48196·330002
 1991 02 08  20196.479996
 1991 02 11  69198.130005
 1991 02 12  8201·529999
 1991 02 13  74201.119995
 1991 02 14  79200·380005
 1991 02 15  85201.029999
 1991 02 19  9202·559998
 1991 02 20  45201.160004
 1991 02 21  19201.259995
 1991 02 22  66201.149994
 1991 02 25  27201.759995
 1991 02 26  80200.179993
 1991 02 27  92200·500000
 1991 02 28  92202·279999
 1991 03 01  73201·350006
 1991 03 04  24204·250000
 1991 03 05  73204·550003
 1991 03 06  70207.850006
 1991 03 07  88207.940002
 1991 03 08  45207.649994
 1991 03 11  61206.339996
 1991 03 12  33204.630005
 1991 03 13  32204·789993
 1991 03 14  38206.050003
 1991 03 15  84205.149994
 1991 03 18  36204.679993
 1991 03 19  95203·199997
 1991 03 20  22202·770004
 1991 03 21  90203·289993
 1991 03 22  61202·830002
 1991 03 25  88203·720001
 1991 03 26  40205·050003
 1991 03 27  55208.229996
 1991 03 28  15208·179993
 1991 04 01  51206·130005
 1991 04 02  63206.600006
 1991 04 03  80210·729996
 1991 04 04  30209·970001
 1991 04 05  45208·690002
 1991 04 08  84208.839996
 1991 04 09  90208.000000
 1991 04 10  62207·000000
 1991 04 11  59207·889999
 1991 04 12  23210·039993
 1991 04 15  36210·869995
 1991 04 16  93211.389999
 1991 04 17  5215.309998
 1991 04 18  23215·779999
 1991 04 19  93213·479996
 1991 04 22  30211.309998
 1991 04 23  22211·009995
 1991 04 24  54211·270004
 1991 04 25  61210·559998
 1991 04 26  4209·539993
 1991 04 29  72207·800003
 1991 04 30  9207.080002
 1991 05 01  65208·240005
 1991 05 02  71210·919998
 1991 05 03  43210·529999
 1991 05 06  9209.979996
 1991 05 07  56209·779999
 1991 05 08  14209·240005
 1991 05 09  49210·300003
 1991 05 10  97209.000000
 1991 05 13  10208·520004
 1991 05 14  39206.500000
 1991 05 15  26203.500000
 1991 05 16  42204·750000
 1991 05 17  27205·350006
 1991 05 20  77206.110001
 1991 05 21  39206.639999
 1991 05 22  38207·910004
 1991 05 23  32207·759995
 1991 05 24  86208·449997
 1991 05 28  74209·649994
 1991 05 29  5211.750000
 1991 05 30  76212·449997
 1991 05 31  47213·869995
 1991 06 03  45214·889999
 1991 06 04  86213.990005
 1991 06 05  33213.970001
 1991 06 06  67213·160004
 1991 06 07  89210.880005
 1991 06 10  52210·440002
 1991 06 11  5210·690002
 1991 06 12  77208·429993
 1991 06 13  70209·149994
 1991 06 14  95209·919998
 1991 06 17  17211·300003
 1991 06 18  33210.220001
 1991 06 19  75208.119995
 1991 06 20  36207·820007
 1991 06 21  19208·619995
 1991 06 24  18205.850006
 1991 06 25  18205.110001
 1991 06 26  17204.369995
 1991 06 27  86205·809998
 1991 06 28  39204.289993
 1991 07 01  35205·919998
 1991 07 02  10208·729996
 1991 07 03  20206·419998
 1991 07 05  26206.449997
 1991 07 08  91205.839996
 1991 07 09  6208·389999
 1991 07 10  45208·500000
 1991 07 11  37208.669998
 1991 07 12  72208·889999
 1991 07 15  26211·000000
 1991 07 16  11211.630005
 1991 07 17  53211.690002
 1991 07 18  93211.729996
 1991 07 19  15212.990005
 1991 07 22  95211·990005
 1991 07 23  80210.649994
 1991 07 24  90209.940002
 1991 07 25  40209·889999
 1991 07 26  96210.789993
 1991 07 29  51211·160004
 1991 07 30  26212·490005
 1991 07 31  96214·190002
 1991 08 01  40214.520004
 1991 08 02  22214·529999
 1991 08 05  90213·690002
 1991 08 06  2213.449997
 1991 08 07  77216·330002
 1991 08 08  75215.720001
 1991 08 09  95215.229996
 1991 08 12  3214.660004
 1991 08 13  83215·710007
 1991 08 14  16216·669998
 1991 08 15  78216.750000
 1991 08 16  67213·559998
 1991 08 19  58207·990005
 1991 08 20  77209.860001
 1991 08 21  1211.389999
 1991 08 22  89217·149994
 1991 08 23  28217.410004
 1991 08 26  15218.440002
 1991 08 27  54218.020004
 1991 08 28  87218.699997
 1991 08 29  42219·970001
 1991 08 30  10219·199997
 1991 09 03  49218·399994
 1991 09 04  7216·639999
 1991 09 05  77216.410004
 1991 09 06  71215·839996
 1991 09 09  24216.029999
 1991 09 10  17213.770004
 1991 09 11  32213·690002
 1991 09 12  28214·539993
 1991 09 13  41213·710007
 1991 09 16  11213·679993
 1991 09 17  33214·589996
 1991 09 18  39214.330002
 1991 09 19  89215·550003
 1991 09 20  8216.160004
 1991 09 23  31215·770004
 1991 09 24  84215.169998
 1991 09 25  80216·070007
 1991 09 26  52215.610001
 1991 09 27  1215·479996
 1991 09 30  70215·110001
 1991 10 01  53217.070007
 1991 10 02  14216.940002
 1991 10 03  42215.179993
 1991 10 04  30213·690002
 1991 10 07  70212.309998
 1991 10 08  86212.410004
 1991 10 09  82211·149994
 1991 10 10  19210·860001
 1991 10 11  19213.500000
 1991 10 14  88213.500000
 1991 10 15  69216.130005
 1991 10 16  20218·589996
 1991 10 17  13218.789993
 1991 10 18  64219.539993
 1991 10 21  80218·050003
 1991 10 22  39217.470001
 1991 10 23  91216.940002
 1991 10 24  83215·240005
 1991 10 25  14214.770004
 1991 10 28  7215·309998
 1991 10 29  14216·919998
 1991 10 30  40219·199997
 1991 10 31  98219·789993
 1991 11 01  82219·070007
 1991 11 04  70217·970001
 1991 11 05  53218.089996
 1991 11 06  81217·839996
 1991 11 07  44218·940002
 1991 11 08  74220·529999
 1991 11 11  67220·559998
 1991 11 12  39221·119995
 1991 11 13  1221.630005
 1991 11 14  62222.539993
 1991 11 15  50215.279999
 1991 11 18  72213·610001
 1991 11 19  85210·649994
 1991 11 20  97212.479996
 1991 11 21  97212·339996
 1991 11 22  6210·960007
 1991 11 25  51210·449997
 1991 11 26  67209.360001
 1991 11 27  28211·440002
 1991 11 29  91210·809998
 1991 12 02  81209·169998
 1991 12 03  86213·699997
 1991 12 04  85213·039993
 1991 12 05  3212·320007
 1991 12 06  83211·690002
 1991 12 09  91212·809998
 1991 12 10  39212·179993
 1991 12 11  42211.149994
 1991 12 12  88212·520004
 1991 12 13  44214·580002
 1991 12 16  84216.190002
 1991 12 17  33215·309998
 1991 12 18  52214·419998
 1991 12 19  35214.059998
 1991 12 20  38214.940002
 1991 12 23  26217.169998
 1991 12 24  57222·360001
 1991 12 26  75223.940002
 1991 12 27  45227.220001
 1991 12 30  98228.429993
 1991 12 31  9232.029999
 1992 01 02 3231·089996
 1992 01 03 76233.899994
 1992 01 06 48234.699997
 1992 01 07 41234·100006
 1992 01 08 82234.240005
 1992 01 09 23235·600006
 1992 01 10 2234.020004
 1992 01 13 9234.020004
 1992 01 14 99234.490005
 1992 01 15 7237.199997
 1992 01 16 10235.759995
 1992 01 17 95235.839996
 1992 01 20 67235·570007
 1992 01 21 71232·539993
 1992 01 22 47233.130005
 1992 01 23 5234.809998
 1992 01 24 24234·770004
 1992 01 27 85234.919998
 1992 01 28 15234.970001
 1992 01 29 70232·410004
 1992 01 30 34232·309998
 1992 01 31 42232.339996
 1992 02 03 38231·789993
 1992 02 04 49232·830002
 1992 02 05 83235·220001
 1992 02 06 62234·779999
 1992 02 07 67232·800003
 1992 02 10 21234·259995
 1992 02 11 85234·800003
 1992 02 12 88235·380005
 1992 02 13 77234·940002
 1992 02 14 94234.470001
 1992 02 18 78231.960007
 1992 02 19 91231.539993
 1992 02 20 69232.360001
 1992 02 21 0233·350006
 1992 02 24 25233.320007
 1992 02 25 64231.809998
 1992 02 26 68233.110001
 1992 02 27 95235.279999
 1992 02 28 13234·380005
 1992 03 02 26234·300003
 1992 03 03 24234·630005
 1992 03 04 60233·210007
 1992 03 05 56230.800003
 1992 03 06 21229·600006
 1992 03 09 12229·919998
 1992 03 10 3230·350006
 1992 03 11 91229·270004
 1992 03 12 20228·740005
 1992 03 13 34229.710007
 1992 03 16 55229·600006
 1992 03 17 81230·960007
 1992 03 18 14232.139999
 1992 03 19 15232·580002
 1992 03 20 73232·339996
 1992 03 23 14232·479996
 1992 03 24 25231·750000
 1992 03 25 4231.710007
 1992 03 26 38231.169998
 1992 03 27 3228.789993
 1992 03 30 96228·699997
 1992 03 31 78228.240005
 1992 04 01 56227·470001
 1992 04 02 87226·479996
 1992 04 03 96225·679993
 1992 04 06 36227.190002
 1992 04 07 61225.089996
 1992 04 08 26221·639999
 1992 04 09 19222·860001
 1992 04 10 4226.419998
 1992 04 13 7228.110001
 1992 04 14 11229·320007
 1992 04 15 84233·520004
 1992 04 16 33232.940002
 1992 04 20 78229.630005
 1992 04 21 53229·470001
 1992 04 22 36230.029999
 1992 04 23 98229.000000
 1992 04 24 79229.899994
 1992 04 27 91229·199997
 1992 04 28 44228.220001
 1992 04 29 99229·550003
 1992 04 30 42231·440002
 1992 05 01 86230.960007
 1992 05 04 2232·199997
 1992 05 05 62234.070007
 1992 05 06 24234·720001
 1992 05 07 29234·160004
 1992 05 08 28233.669998
 1992 05 11 36234·369995
 1992 05 12 6233.809998
 1992 05 13 30234.309998
 1992 05 14 68231.899994
 1992 05 15 98231·130005
 1992 05 18 95231·210007
 1992 05 19 28232.160004
 1992 05 20 90233·809998
 1992 05 21 48232.059998
 1992 05 22 23232·600006
 1992 05 26 86231·039993
 1992 05 27 88231.479996
 1992 05 28 12231.789993
 1992 05 29 47234·070007
 1992 06 01 92232·690002
 1992 06 02 82233.399994
 1992 06 03 38233.119995
 1992 06 04 47232·990005
 1992 06 05 58231·830002
 1992 06 08 15232·229996
 1992 06 09 4230·320007
 1992 06 10 31229.000000
 1992 06 11 24228.479996
 1992 06 12 58229·830002
 1992 06 15 9229.490005
 1992 06 16 30229·339996
 1992 06 17 50225·839996
 1992 06 18 3224.839996
 1992 06 19 79225·119995
 1992 06 22 1224·389999
 1992 06 23 26226.119995
 1992 06 24 71226.259995
 1992 06 25 64225.500000
 1992 06 26 26225·479996
 1992 06 29 64226·190002
 1992 06 30 4229.089996
 1992 07 01 40229·240005
 1992 07 02 11230.460007
 1992 07 06 3230.429993
 1992 07 07 73229.470001
 1992 07 08 7228·639999
 1992 07 09 88230.139999
 1992 07 10 4232·190002
 1992 07 13 72232.589996
 1992 07 14 90233.020004
 1992 07 15 13233.990005
 1992 07 16 56233.139999
 1992 07 17 19232·009995
 1992 07 20 39230.669998
 1992 07 21 68232·179993
 1992 07 22 72230.550003
 1992 07 23 59230·570007
 1992 07 24 31230·589996
 1992 07 27 60231.360001
 1992 07 28 90231·570007
 1992 07 29 61234.729996
 1992 07 30 66236·889999
 1992 07 31 21237·500000
 1992 08 03 72237.830002
 1992 08 04 19238.059998
 1992 08 05 68237.199997
 1992 08 06 6236·259995
 1992 08 07 7235.539993
 1992 08 10 52234.789993
 1992 08 11 88234.320007
 1992 08 12 98234·369995
 1992 08 13 7234.330002
 1992 08 14 5234.910004
 1992 08 17 3235.860001
 1992 08 18 4235·949997
 1992 08 19 10235·050003
 1992 08 20 46234.350006
 1992 08 21 11232.580002
 1992 08 24 54230.320007
 1992 08 25 80229·179993
 1992 08 26 70230·350006
 1992 08 27 39231·869995
 1992 08 28 6232·210007
 1992 08 31 3232·339996
 1992 09 01 96232.190002
 1992 09 02 36233·320007
 1992 09 03 42234·720001
 1992 09 04 94234.320007
 1992 09 08 67232·970001
 1992 09 09 79233.029999
 1992 09 10 67234.020004
 1992 09 11 89235·779999
 1992 09 14 54236·050003
 1992 09 15 67236·449997
 1992 09 16 13235·210007
 1992 09 17 52236.240005
 1992 09 18 50236·410004
 1992 09 21 27236·929993
 1992 09 22 38234.910004
 1992 09 23 71234.199997
 1992 09 24 74234.960007
 1992 09 25 8232·350006
 1992 09 28 23232·399994
 1992 09 29 58233·350006
 1992 09 30 70234·179993
 1992 10 01 86233.789993
 1992 10 02 74231.020004
 1992 10 05 51223.509995
 1992 10 06 9228·160004
 1992 10 07 61227·979996
 1992 10 08 23228·130005
 1992 10 09 14227.339996
 1992 10 12 83227.470001
 1992 10 13 58229.649994
 1992 10 14 27230.259995
 1992 10 15 34230·020004
 1992 10 16 12230.279999
 1992 10 19 29231·880005
 1992 10 20 67234.190002
 1992 10 21 24234·250000
 1992 10 22 40233·619995
 1992 10 23 47233.990005
 1992 10 26 50234.039993
 1992 10 27 22235·559998
 1992 10 28 36235.820007
 1992 10 29 15237.250000
 1992 10 30 8236·860001
 1992 11 02 90236·820007
 1992 11 03 95237.149994
 1992 11 04 57236.199997
 1992 11 05 97235·889999
 1992 11 06 18236·899994
 1992 11 09 35236·929993
 1992 11 10 23237·919998
 1992 11 11 99238·410004
 1992 11 12 17240.309998
 1992 11 13 0240.009995
 1992 11 16 89239.740005
 1992 11 17 20238·610001
 1992 11 18 26238.960007
 1992 11 19 61240·910004
 1992 11 20 56241.479996
 1992 11 23 93242.169998
 1992 11 24 6242.259995
 1992 11 25 10243.800003
 1992 11 27 48244.779999
 1992 11 30 74244.960007
 1992 12 01 48244.949997
 1992 12 02 67244·020004
 1992 12 03 17244.110001
 1992 12 04 44245.479996
 1992 12 07 62246·699997
 1992 12 08 77248.070007
 1992 12 09 37247.589996
 1992 12 10 10246·750000
 1992 12 11 88247·009995
 1992 12 14 8246·789993
 1992 12 15 8246·070007
 1992 12 16 4245·380005
 1992 12 17 87245·690002
 1992 12 18 54247.860001
 1992 12 21 57250·039993
 1992 12 22 82249.509995
 1992 12 23 48250.059998
 1992 12 24 35250.059998
 1992 12 28 34249.270004
 1992 12 29 27249·899994
 1992 12 30 84249.729996
 1992 12 31 94249.800003
 1993 01 04  14248.940002
 1993 01 05  44248·220001
 1993 01 06  33247.830002
 1993 01 07  2246.649994
 1993 01 08  97244.860001
 1993 01 11  65246.070007
 1993 01 12  57245·830002
 1993 01 13  52246·649994
 1993 01 14  9248·470001
 1993 01 15  48250·199997
 1993 01 18  45250·520004
 1993 01 19  62250.059998
 1993 01 20  0249·580002
 1993 01 21  73249·149994
 1993 01 22  9250.750000
 1993 01 25  78251·149994
 1993 01 26  46252·839996
 1993 01 27  47251·059998
 1993 01 28  87251.100006
 1993 01 29  69251·050003
 1993 02 01  47252·050003
 1993 02 02  2253.330002
 1993 02 03  42254.320007
 1993 02 04  28256.839996
 1993 02 05  29256·500000
 1993 02 08  95256·769989
 1993 02 09  62254.869995
 1993 02 10  75254·899994
 1993 02 11  41255·809998
 1993 02 12  7254.949997
 1993 02 16  60248·089996
 1993 02 17  53246·410004
 1993 02 18  59244.960007
 1993 02 19  45246.720001
 1993 02 22  74247·080002
 1993 02 23  33246·529999
 1993 02 24  84247.750000
 1993 02 25  40250.949997
 1993 02 26  66251·669998
 1993 03 01  8252.210007
 1993 03 02  41252·050003
 1993 03 03  49255·449997
 1993 03 04  25255.130005
 1993 03 05  97254·699997
 1993 03 08  80254·970001
 1993 03 09  54258·790009
 1993 03 10  63258.700012
 1993 03 11  44259·410004
 1993 03 12  77256·019989
 1993 03 15  61257.600006
 1993 03 16  19258.179993
 1993 03 17  19256.279999
 1993 03 18  32256.489990
 1993 03 19  3257·029999
 1993 03 22  55254.839996
 1993 03 23  16255·899994
 1993 03 24  71254·589996
 1993 03 25  35255.550003
 1993 03 26  59256.059998
 1993 03 29  54256.109985
 1993 03 30  43257·089996
 1993 03 31  39258·350006
 1993 04 01  44257.410004
 1993 04 02  76252·259995
 1993 04 05  25251·970001
 1993 04 06  22251.399994
 1993 04 07  47251.850006
 1993 04 08  53251.660004
 1993 04 12  16252·440002
 1993 04 13  16255.800003
 1993 04 14  33256.329987
 1993 04 15  78255·199997
 1993 04 16  43255.779999
 1993 04 19  77254·729996
 1993 04 20  88252.429993
 1993 04 21  71253.100006
 1993 04 22  55251.440002
 1993 04 23  87249.809998
 1993 04 26  26247.029999
 1993 04 27  75247·220001
 1993 04 28  28249.350006
 1993 04 29  52248.850006
 1993 04 30  84250.529999
 1993 05 03  59250.669998
 1993 05 04  62252·940002
 1993 05 05  5253·979996
 1993 05 06  26253·759995
 1993 05 07  19253.130005
 1993 05 10  83253·470001
 1993 05 11  1253.300003
 1993 05 12  39253·960007
 1993 05 13  72251·669998
 1993 05 14  41251·070007
 1993 05 17  23250.729996
 1993 05 18  36250·919998
 1993 05 19  64250.360001
 1993 05 20  12255·889999
 1993 05 21  77254.949997
 1993 05 24  54254.970001
 1993 05 25  63256·130005
 1993 05 26  95256·829987
 1993 05 27  94258.399994
 1993 05 28  58256·390015
 1993 06 01  63257.910004
 1993 06 02  16259.160004
 1993 06 03  32258·480011
 1993 06 04  35257·200012
 1993 06 07  84255.899994
 1993 06 08  26254·039993
 1993 06 09  72254.130005
 1993 06 10  97253.929993
 1993 06 11  69254.509995
 1993 06 14  0255.610001
 1993 06 15  20255.360001
 1993 06 16  83254.289993
 1993 06 17  89255·830002
 1993 06 18  38254.100006
 1993 06 21  9254.110001
 1993 06 22  55254·740005
 1993 06 23  36253.960007
 1993 06 24  67253·630005
 1993 06 25  95255.729996
 1993 06 28  2256.510010
 1993 06 29  30258.299988
 1993 06 30  35258.760010
 1993 07 01  59258.109985
 1993 07 02  36256·540009
 1993 07 06  16254·929993
 1993 07 07  19254·770004
 1993 07 08  8255.360001
 1993 07 09  95257.480011
 1993 07 12  62258.070007
 1993 07 13  19258.489990
 1993 07 14  74258.489990
 1993 07 15  42258.239990
 1993 07 16  63257.140015
 1993 07 19  60256.440002
 1993 07 20  14255·899994
 1993 07 21  65256.839996
 1993 07 22  37255.619995
 1993 07 23  93255·940002
 1993 07 26  9257·250000
 1993 07 27  76257.380005
 1993 07 28  29257·350006
 1993 07 29  93257.799988
 1993 07 30  65257·700012
 1993 08 02  15258·649994
 1993 08 03  8258·450012
 1993 08 04  60258.579987
 1993 08 05  15258·339996
 1993 08 06  43258·769989
 1993 08 09  68259·100006
 1993 08 10  21259.600006
 1993 08 11  15259.890015
 1993 08 12  48258.760010
 1993 08 13  28259.440002
 1993 08 16  24259.940002
 1993 08 17  47261.059998
 1993 08 18  44261.970001
 1993 08 19  33263·000000
 1993 08 20  47262·619995
 1993 08 23  17262.510010
 1993 08 24  68262.959991
 1993 08 25  51265·109985
 1993 08 26  88264.670013
 1993 08 27  56265·000000
 1993 08 30  83265.559998
 1993 08 31  76266.190002
 1993 09 01  74266.720001
 1993 09 02  23266.829987
 1993 09 03  78266.250000
 1993 09 07  29264.920013
 1993 09 08  55262.010010
 1993 09 09  98262·869995
 1993 09 10  64264·339996
 1993 09 13  52266.570007
 1993 09 14  6264.480011
 1993 09 15  87263·690002
 1993 09 16  80265.329987
 1993 09 17  16264.359985
 1993 09 20  28263.570007
 1993 09 21  23260.609985
 1993 09 22  88262·149994
 1993 09 23  14264.290009
 1993 09 24  45265.149994
 1993 09 27  62265.540009
 1993 09 28  78267·359985
 1993 09 29  65267.049988
 1993 09 30  10266·529999
 1993 10 01  87266.609985
 1993 10 04  61267·339996
 1993 10 05  13266.760010
 1993 10 06  96267·179993
 1993 10 07  2266·420013
 1993 10 08  75265·089996
 1993 10 11  29267·109985
 1993 10 12  4267·380005
 1993 10 13  41267·929993
 1993 10 14  83268·450012
 1993 10 15  5271·070007
 1993 10 18  59271.200012
 1993 10 19  59268·720001
 1993 10 20  74268.250000
 1993 10 21  61268·130005
 1993 10 22  13268·010010
 1993 10 25  38267.049988
 1993 10 26  59266·980011
 1993 10 27  41267.519989
 1993 10 28  40268.369995
 1993 10 29  86269.779999
 1993 11 01  78270·209991
 1993 11 02  14269.559998
 1993 11 03  41266.470001
 1993 11 04  33263.519989
 1993 11 05  92261.630005
 1993 11 08  74264·549988
 1993 11 09  41265·429993
 1993 11 10  37265.410004
 1993 11 11  91267.170013
 1993 11 12  41267.290009
 1993 11 15  90267.179993
 1993 11 16  78266·750000
 1993 11 17  85266·320007
 1993 11 18  59265.390015
 1993 11 19  65264.410004
 1993 11 22  64262·100006
 1993 11 23  15262·700012
 1993 11 24  96264.279999
 1993 11 26  65265·440002
 1993 11 29  27265.630005
 1993 11 30  41264.899994
 1993 12 01  47265.420013
 1993 12 02  15265·940002
 1993 12 03  22266·809998
 1993 12 06  53267·649994
 1993 12 07  32268·269989
 1993 12 08  67268·209991
 1993 12 09  31267.339996
 1993 12 10  63266.549988
 1993 12 13  93266.440002
 1993 12 14  95266·130005
 1993 12 15  62265.750000
 1993 12 16  9265.750000
 1993 12 17  1266.510010
 1993 12 20  0267·940002
 1993 12 21  45267.059998
 1993 12 22  55267·470001
 1993 12 23  49268.549988
 1993 12 27  7268.910004
 1993 12 28  38270.130005
 1993 12 29  87270.839996
 1993 12 30  57270·209991
 1993 12 31  67270.130005
 1994 01 03 22268.579987
 1994 01 04 18268·630005
 1994 01 05 69269.089996
 1994 01 06 55269.640015
 1994 01 07 4269·709991
 1994 01 10 88271·079987
 1994 01 11 53272·899994
 1994 01 12 71272.329987
 1994 01 13 15272·440002
 1994 01 14 57272·839996
 1994 01 17 5273·089996
 1994 01 18 42273·369995
 1994 01 19 11272.609985
 1994 01 20 16273·209991
 1994 01 21 42273.540009
 1994 01 24 16272.350006
 1994 01 25 76271·480011
 1994 01 26 75271.769989
 1994 01 27 10273·119995
 1994 01 28 70275.380005
 1994 01 31 15276·549988
 1994 02 01 74276.910004
 1994 02 02 78277.149994
 1994 02 03 4276.739990
 1994 02 04 59271.200012
 1994 02 07 75270.040009
 1994 02 08 39271.380005
 1994 02 09 44272.339996
 1994 02 10 66271·579987
 1994 02 11 66270.399994
 1994 02 14 12271·500000
 1994 02 15 39272·029999
 1994 02 16 18272·970001
 1994 02 17 59271.420013
 1994 02 18 43269.950012
 1994 02 22 66270.519989
 1994 02 23 20271·570007
 1994 02 24 94268·709991
 1994 02 25 0268·709991
 1994 02 28 24269.730011
 1994 03 01 4267.940002
 1994 03 02 32265.369995
 1994 03 03 76267·970001
 1994 03 04 39267.970001
 1994 03 07 28269.359985
 1994 03 08 62269·760010
 1994 03 09 92268.920013
 1994 03 10 61268.269989
 1994 03 11 73268·369995
 1994 03 14 96270.320007
 1994 03 15 92270.640015
 1994 03 16 67270·609985
 1994 03 17 44272.390015
 1994 03 18 72272·170013
 1994 03 21 44271.679993
 1994 03 22 55271·910004
 1994 03 23 75272·299988
 1994 03 24 53268·760010
 1994 03 25 43267.869995
 1994 03 28 52264·859985
 1994 03 29 22262.290009
 1994 03 30 28258·299988
 1994 03 31 7253.229996
 1994 04 04 7252.600006
 1994 04 05 65254.160004
 1994 04 06 9258.450012
 1994 04 07 82259·220001
 1994 04 08 97258.619995
 1994 04 11 13259·339996
 1994 04 12 33258.929993
 1994 04 13 36256.230011
 1994 04 14 22256·369995
 1994 04 15 96257.899994
 1994 04 18 65255·570007
 1994 04 19 63253·809998
 1994 04 20 7253·720001
 1994 04 21 72254·850006
 1994 04 22 91258·100006
 1994 04 25 82258·410004
 1994 04 26 2260.209991
 1994 04 28 21258·950012
 1994 04 29 24258.899994
 1994 05 02 38259.940002
 1994 05 03 83261.010010
 1994 05 04 51260.779999
 1994 05 05 3261·209991
 1994 05 06 0257.929993
 1994 05 09 51255.399994
 1994 05 10 93255·600006
 1994 05 11 90254·240005
 1994 05 12 61254.600006
 1994 05 13 30254·389999
 1994 05 16 4255·320007
 1994 05 17 74254.880005
 1994 05 18 42257·859985
 1994 05 19 71260.559998
 1994 05 20 65261.410004
 1994 05 23 66260.070007
 1994 05 24 85260·820007
 1994 05 25 50260.619995
 1994 05 26 83262.429993
 1994 05 27 6261·899994
 1994 05 31 61262.260010
 1994 06 01 66261.720001
 1994 06 02 90263.640015
 1994 06 03 55263.329987
 1994 06 06 63265·019989
 1994 06 07 46264.299988
 1994 06 08 42262·679993
 1994 06 09 3262.660004
 1994 06 10 11263·329987
 1994 06 13 39263·510010
 1994 06 14 22264.350006
 1994 06 15 61264.799988
 1994 06 16 48264.600006
 1994 06 17 21263.779999
 1994 06 20 35261·130005
 1994 06 21 67258.000000
 1994 06 22 45258.950012
 1994 06 23 93257.660004
 1994 06 24 13253·880005
 1994 06 27 85252·490005
 1994 06 28 94254.270004
 1994 06 29 79255.690002
 1994 06 30 13254.770004
 1994 07 01 3254.830002
 1994 07 05 15255.639999
 1994 07 06 30254·979996
 1994 07 07 16256·049988
 1994 07 08 32256·309998
 1994 07 11 53255.729996
 1994 07 12 22255·529999
 1994 07 13 30257.130005
 1994 07 14 12258.170013
 1994 07 15 76259·940002
 1994 07 18 56260.529999
 1994 07 19 86260.709991
 1994 07 20 5258.739990
 1994 07 21 78258·799988
 1994 07 22 55259.529999
 1994 07 25 40259.779999
 1994 07 26 98259.739990
 1994 07 27 79258·790009
 1994 07 28 71259.269989
 1994 07 29 74260·149994
 1994 08 01 6260·230011
 1994 08 02 23263.660004
 1994 08 03 79263·609985
 1994 08 04 95262·890015
 1994 08 05 65261·540009
 1994 08 08 79262.049988
 1994 08 09 80262.160004
 1994 08 10 35262.779999
 1994 08 11 38262·609985
 1994 08 12 41263·540009
 1994 08 15 99264.750000
 1994 08 16 49264·299988
 1994 08 17 15266.660004
 1994 08 18 28265.709991
 1994 08 19 86265.410004
 1994 08 22 20265·350006
 1994 08 23 6265·910004
 1994 08 24 85267.290009
 1994 08 25 16268·929993
 1994 08 26 54269·179993
 1994 08 29 51272.100006
 1994 08 30 80272·029999
 1994 08 31 91272·730011
 1994 09 01 84271.170013
 1994 09 02 12270.660004
 1994 09 06 8270·029999
 1994 09 07 35270·320007
 1994 09 08 65270.790009
 1994 09 09 77268.640015
 1994 09 12 87268·160004
 1994 09 13 99268·220001
 1994 09 14 79268.630005
 1994 09 15 59269·709991
 1994 09 16 63270·649994
 1994 09 19 58271·070007
 1994 09 20 33267.179993
 1994 09 21 95264.359985
 1994 09 22 3265.450012
 1994 09 23 13264.429993
 1994 09 26 58264·200012
 1994 09 27 50264.750000
 1994 09 28 3265·679993
 1994 09 29 89265·739990
 1994 09 30 12266·049988
 1994 10 03 10265·559998
 1994 10 04 81261.850006
 1994 10 05 36258.970001
 1994 10 06 75260.450012
 1994 10 07 88260·559998
 1994 10 10 81262·170013
 1994 10 11 30264·269989
 1994 10 12 55267.339996
 1994 10 13 23267·739990
 1994 10 14 74267·869995
 1994 10 17 72268·660004
 1994 10 18 83267.859985
 1994 10 19 77267.670013
 1994 10 20 52267·200012
 1994 10 21 86266·250000
 1994 10 24 16264.730011
 1994 10 25 39263·369995
 1994 10 26 35264.730011
 1994 10 27 23265.480011
 1994 10 28 35267.239990
 1994 10 31 20270·679993
 1994 11 01 66268.290009
 1994 11 02 58267·690002
 1994 11 03 47267·929993
 1994 11 04 59265·950012
 1994 11 07 17265·380005
 1994 11 08 92265·940002
 1994 11 09 84266.410004
 1994 11 10 19266·119995
 1994 11 11 79264·839996
 1994 11 14 50265·250000
 1994 11 15 2265·910004
 1994 11 16 88266·420013
 1994 11 17 73264.730011
 1994 11 18 83263·950012
 1994 11 21 83262·260010
 1994 11 22 79257·730011
 1994 11 23 43254.610001
 1994 11 25 65257·519989
 1994 11 28 33258·519989
 1994 11 29 29259.089996
 1994 11 30 57259·920013
 1994 12 01 98256.950012
 1994 12 02 85256.920013
 1994 12 05 1259·059998
 1994 12 06 10258.040009
 1994 12 07 7257·410004
 1994 12 08 95253·970001
 1994 12 09 84252.809998
 1994 12 12 21254·070007
 1994 12 13 42255·979996
 1994 12 14 44256·540009
 1994 12 15 89259.260010
 1994 12 16 35260.190002
 1994 12 19 78260·440002
 1994 12 20 39260·359985
 1994 12 21 56260.839996
 1994 12 22 19262·290009
 1994 12 23 16262.390015
 1994 12 27 12262·869995
 1994 12 28 47262.450012
 1994 12 29 70263.160004
 1994 12 30 82263.170013
 1995 01 03  19262.029999
 1995 01 04  50262·170013
 1995 01 05  4263.410004
 1995 01 06  25263·239990
 1995 01 09  42263·690002
 1995 01 10  77264·179993
 1995 01 11  68263.040009
 1995 01 12  21263·940002
 1995 01 13  88264.500000
 1995 01 16  67266·880005
 1995 01 17  29268·510010
 1995 01 18  71268.450012
 1995 01 19  89267·559998
 1995 01 20  83265·859985
 1995 01 23  83264.359985
 1995 01 24  99266·450012
 1995 01 25  0266·049988
 1995 01 26  12267.079987
 1995 01 27  48267.730011
 1995 01 30  57267.250000
 1995 01 31  4267.500000
 1995 02 01  67268.480011
 1995 02 02  67268.839996
 1995 02 03  19270·350006
 1995 02 06  7273·760010
 1995 02 07  87274·750000
 1995 02 08  12275.119995
 1995 02 09  87275.040009
 1995 02 10  41274.970001
 1995 02 13  33275.760010
 1995 02 14  75275·510010
 1995 02 15  84276.000000
 1995 02 16  63276.660004
 1995 02 17  95275·809998
 1995 02 21  75275.700012
 1995 02 22  63275·779999
 1995 02 23  54277.049988
 1995 02 24  84277·649994
 1995 02 27  58276·350006
 1995 02 28  98276.589996
 1995 03 01  20277.619995
 1995 03 02  39276·559998
 1995 03 03  92276·609985
 1995 03 06  89275·709991
 1995 03 07  94274.429993
 1995 03 08  23275.200012
 1995 03 09  70275.559998
 1995 03 10  62276.149994
 1995 03 13  32279.339996
 1995 03 14  23279.720001
 1995 03 15  13280·109985
 1995 03 16  68280·769989
 1995 03 17  16282.029999
 1995 03 20  53282·130005
 1995 03 21  65281·600006
 1995 03 22  81281.339996
 1995 03 23  52281·630005
 1995 03 24  50282·459991
 1995 03 27  94285.209991
 1995 03 28  3285·869995
 1995 03 29  73285.450012
 1995 03 30  77285·309998
 1995 03 31  94283·179993
 1995 04 03  58284·940002
 1995 04 04  34285·760010
 1995 04 05  23286·350006
 1995 04 06  86287.279999
 1995 04 07  97286.540009
 1995 04 10  17287·130005
 1995 04 11  99287·750000
 1995 04 12  12287.880005
 1995 04 13  95288.989990
 1995 04 17  29288·019989
 1995 04 18  44286·959991
 1995 04 19  43284·970001
 1995 04 20  53286·029999
 1995 04 21  2287.149994
 1995 04 24  21288.250000
 1995 04 25  72290·269989
 1995 04 26  96289.929993
 1995 04 27  92290·779999
 1995 04 28  18290·369995
 1995 05 01  18291·630005
 1995 05 02  74291·350006
 1995 05 03  80292·209991
 1995 05 04  47294.510010
 1995 05 05  26293.820007
 1995 05 08  64294·380005
 1995 05 09  75296·109985
 1995 05 10  47296.299988
 1995 05 11  65296·940002
 1995 05 12  64297·510010
 1995 05 15  6298·500000
 1995 05 16  80299·399994
 1995 05 17  28298.959991
 1995 05 18  2295·649994
 1995 05 19  31294·269989
 1995 05 22  34295.489990
 1995 05 23  36297.799988
 1995 05 24  26299.049988
 1995 05 25  32298·559998
 1995 05 26  22297·209991
 1995 05 30  31296.290009
 1995 05 31  13296.720001
 1995 06 01  15300.799988
 1995 06 02  82300.790009
 1995 06 05  84302·529999
 1995 06 06  62304.269989
 1995 06 07  11302·529999
 1995 06 08  78302·600006
 1995 06 09  88299.609985
 1995 06 12  0300·570007
 1995 06 13  78302.170013
 1995 06 14  96303·950012
 1995 06 15  63305.000000
 1995 06 16  76305·880005
 1995 06 19  97307.250000
 1995 06 20  49309.399994
 1995 06 21  52309·760010
 1995 06 22  67309.989990
 1995 06 23  74312·200012
 1995 06 26  77309.670013
 1995 06 27  26308·429993
 1995 06 28  72307·519989
 1995 06 29  42307·850006
 1995 06 30  40309.480011
 1995 07 03  77309·950012
 1995 07 05  16311.410004
 1995 07 06  56311.600006
 1995 07 07  28315·029999
 1995 07 10  25317.140015
 1995 07 11  51316.230011
 1995 07 12  99316.709991
 1995 07 13  54319.579987
 1995 07 14  15318.040009
 1995 07 17  51319.709991
 1995 07 18  77317·959991
 1995 07 19  54309·480011
 1995 07 20  14312·929993
 1995 07 21  17314.519989
 1995 07 24  23315·799988
 1995 07 25  92317·899994
 1995 07 26  19320.429993
 1995 07 27  75321.140015
 1995 07 28  91321·859985
 1995 07 31  57321·040009
 1995 08 01  47319·260010
 1995 08 02  74319.769989
 1995 08 03  65317·380005
 1995 08 04  60319·600006
 1995 08 07  43320·190002
 1995 08 08  91320·209991
 1995 08 09  50320·829987
 1995 08 10  40319.489990
 1995 08 11  76317.940002
 1995 08 14  25318.809998
 1995 08 15  79319·339996
 1995 08 16  59320.739990
 1995 08 17  40321·149994
 1995 08 18  1321.940002
 1995 08 21  8321.619995
 1995 08 22  6320.769989
 1995 08 23  54321·510010
 1995 08 24  72320·540009
 1995 08 25  18321·429993
 1995 08 28  93321.649994
 1995 08 29  62319·829987
 1995 08 30  10322.290009
 1995 08 31  17323.209991
 1995 09 01  59323·750000
 1995 09 05  34325·250000
 1995 09 06  18328.329987
 1995 09 07  36329·010010
 1995 09 08  65329.100006
 1995 09 11  64331.220001
 1995 09 12  21331·500000
 1995 09 13  31332.600006
 1995 09 14  1334.239990
 1995 09 15  70335.070007
 1995 09 18  68333.779999
 1995 09 19  85334·709991
 1995 09 20  79336.779999
 1995 09 21  98335·010010
 1995 09 22  35333·549988
 1995 09 25  3333.690002
 1995 09 26  36334.160004
 1995 09 27  15330·230011
 1995 09 28  23333·730011
 1995 09 29  18335·880005
 1995 10 02  36333.869995
 1995 10 03  17332·119995
 1995 10 04  57332·190002
 1995 10 05  86331·980011
 1995 10 06  67333·649994
 1995 10 09  22329·640015
 1995 10 10  88326·320007
 1995 10 11  89329.899994
 1995 10 12  41331.970001
 1995 10 13  75334·390015
 1995 10 16  90334·540009
 1995 10 17  34334.290009
 1995 10 18  97337·010010
 1995 10 19  44336.929993
 1995 10 20  65336·609985
 1995 10 23  51334.880005
 1995 10 24  96335.450012
 1995 10 25  24333·059998
 1995 10 26  37327·859985
 1995 10 27  98328.029999
 1995 10 30  28331·660004
 1995 10 31  33332.839996
 1995 11 01  57332·679993
 1995 11 02  57334·559998
 1995 11 03  5337·660004
 1995 11 06  17337.899994
 1995 11 07  1335.200012
 1995 11 08  33336.380005
 1995 11 09  65338·980011
 1995 11 10  44338.720001
 1995 11 13  68338.899994
 1995 11 14  60337.420013
 1995 11 15  71336.760010
 1995 11 16  9339.329987
 1995 11 17  84341·529999
 1995 11 20  92340·510010
 1995 11 21  11339·500000
 1995 11 22  30341.130005
 1995 11 24  0341·130005
 1995 11 27  12342.239990
 1995 11 28  97341·890015
 1995 11 29  51345.549988
 1995 11 30  91346·510010
 1995 12 01  27346·529999
 1995 12 04  68347·260010
 1995 12 05  42350.809998
 1995 12 06  57351.880005
 1995 12 07  68350·730011
 1995 12 08  86350.230011
 1995 12 11  98351·839996
 1995 12 12  24351.779999
 1995 12 13  92352·040009
 1995 12 14  39350·500000
 1995 12 15  36349·170013
 1995 12 18  42343.929993
 1995 12 19  81343.600006
 1995 12 20  41345.320007
 1995 12 21  1345·320007
 1995 12 22  87347.839996
 1995 12 26  40348·829987
 1995 12 27  28350.019989
 1995 12 28  63349·429993
 1995 12 29  58349·589996
 1996 01 02 3350·510010
 1996 01 03 65353·190002
 1996 01 04 15349·459991
 1996 01 05 82348.320007
 1996 01 08 25350.720001
 1996 01 09 38345.559998
 1996 01 10 77339.609985
 1996 01 11 8340.200012
 1996 01 12 87340.440002
 1996 01 15 61340·700012
 1996 01 16 92340.260010
 1996 01 17 12343.790009
 1996 01 18 98343·809998
 1996 01 19 72345.309998
 1996 01 22 31347.730011
 1996 01 23 95348·109985
 1996 01 24 88349.070007
 1996 01 25 33351.290009
 1996 01 26 86350·540009
 1996 01 29 82353.839996
 1996 01 30 13355·140015
 1996 01 31 33358·049988
 1996 02 01 78360·890015
 1996 02 02 23361.140015
 1996 02 05 57360.739990
 1996 02 06 84364·040009
 1996 02 07 50366·920013
 1996 02 08 93368·049988
 1996 02 09 24370·970001
 1996 02 12 24372.369995
 1996 02 13 71372.470001
 1996 02 14 94371·100006
 1996 02 15 48370.220001
 1996 02 16 16367.929993
 1996 02 20 36363·929993
 1996 02 21 50364.869995
 1996 02 22 84368·769989
 1996 02 23 48371·480011
 1996 02 26 63370·730011
 1996 02 27 12367.720001
 1996 02 28 14368·029999
 1996 02 29 34365.369995
 1996 03 01 98363.220001
 1996 03 04 54367·380005
 1996 03 05 45369.910004
 1996 03 06 9371.649994
 1996 03 07 8370·730011
 1996 03 08 79358.519989
 1996 03 11 9359.880005
 1996 03 12 39358·950012
 1996 03 13 89362.399994
 1996 03 14 10364.250000
 1996 03 15 61364·339996
 1996 03 18 10366.160004
 1996 03 19 59370·510010
 1996 03 20 99368·410004
 1996 03 21 85369·799988
 1996 03 22 35370.260010
 1996 03 25 62369·630005
 1996 03 26 21369.070007
 1996 03 27 85369.230011
 1996 03 28 53368.660004
 1996 03 29 68368·809998
 1996 04 01 75369·079987
 1996 04 02 95372·910004
 1996 04 03 26372·380005
 1996 04 04 71374·070007
 1996 04 08 89364.760010
 1996 04 09 71366·649994
 1996 04 10 42362.130005
 1996 04 11 89357.850006
 1996 04 12 11360.910004
 1996 04 15 93364·100006
 1996 04 16 14367.269989
 1996 04 17 68365.730011
 1996 04 18 17367·010010
 1996 04 19 70368·670013
 1996 04 22 80369.510010
 1996 04 23 76371.369995
 1996 04 24 8372.339996
 1996 04 25 32371.850006
 1996 04 26 3374.380005
 1996 04 29 6374·359985
 1996 04 30 10374.320007
 1996 05 01 36374.890015
 1996 05 02 70369·630005
 1996 05 03 80368·980011
 1996 05 06 71366.750000
 1996 05 07 65366·890015
 1996 05 08 95362·660004
 1996 05 09 40369·790009
 1996 05 10 69370.880005
 1996 05 13 23374·850006
 1996 05 14 15379.869995
 1996 05 15 55381.970001
 1996 05 16 3380·880005
 1996 05 17 44382.510010
 1996 05 20 94384·140015
 1996 05 21 21386.480011
 1996 05 22 98385·880005
 1996 05 23 84386·929993
 1996 05 24 19388.130005
 1996 05 28 55385·450012
 1996 05 29 6382.380005
 1996 05 30 24381.720001
 1996 05 31 3383·299988
 1996 06 03 2382.480011
 1996 06 04 1383.589996
 1996 06 05 71386·029999
 1996 06 06 84386.269989
 1996 06 07 32380.079987
 1996 06 10 83384.519989
 1996 06 11 57384.489990
 1996 06 12 25384·100006
 1996 06 13 38382·119995
 1996 06 14 79381.390015
 1996 06 17 38380.869995
 1996 06 18 14378·690002
 1996 06 19 40378.380005
 1996 06 20 39376.179993
 1996 06 21 96378.109985
 1996 06 24 63380.339996
 1996 06 25 81380.369995
 1996 06 26 38377·690002
 1996 06 27 38376·500000
 1996 06 28 11380·399994
 1996 07 01 31382·470001
 1996 07 02 76383.809998
 1996 07 03 95382·160004
 1996 07 05 20375·079987
 1996 07 08 85371.299988
 1996 07 09 78371.920013
 1996 07 10 24369·079987
 1996 07 11 79362·820007
 1996 07 12 60363·329987
 1996 07 15 96356·500000
 1996 07 16 7342.899994
 1996 07 17 0354·989990
 1996 07 18 1359.429993
 1996 07 19 5360.910004
 1996 07 22 50357.859985
 1996 07 23 21354·140015
 1996 07 24 78348·420013
 1996 07 25 4353.850006
 1996 07 26 84356·959991
 1996 07 29 5357.420013
 1996 07 30 85356·489990
 1996 07 31 20358·779999
 1996 08 01 67361·959991
 1996 08 02 40367.839996
 1996 08 05 40373·279999
 1996 08 06 3371·970001
 1996 08 07 80374·239990
 1996 08 08 39359·019989
 1996 08 09 87374·329987
 1996 08 12 27373·500000
 1996 08 13 30373.200012
 1996 08 14 40373·250000
 1996 08 15 97374.350006
 1996 08 16 94375·470001
 1996 08 19 48376·600006
 1996 08 20 5376.649994
 1996 08 21 63374.989990
 1996 08 22 29376·519989
 1996 08 23 92377·290009
 1996 08 26 22376.109985
 1996 08 27 4376·880005
 1996 08 28 83378.000000
 1996 08 29 42373·700012
 1996 08 30 5371.320007
 1996 09 03 65367·480011
 1996 09 04 30372·119995
 1996 09 05 5369.510010
 1996 09 06 91369.839996
 1996 09 09 14373.440002
 1996 09 10 71376·269989
 1996 09 11 13376·380005
 1996 09 12 44379·209991
 1996 09 13 45381.519989
 1996 09 16 31386.589996
 1996 09 17 23386.440002
 1996 09 18 50386·380005
 1996 09 19 79386.149994
 1996 09 20 62388.049988
 1996 09 23 16387·079987
 1996 09 24 23388.500000
 1996 09 25 58389·279999
 1996 09 26 37389.480011
 1996 09 27 99389.910004
 1996 09 30 2390·959991
 1996 10 01 52390.070007
 1996 10 02 59392.269989
 1996 10 03 3394·109985
 1996 10 04 47394·529999
 1996 10 07 56399·070007
 1996 10 08 51397·869995
 1996 10 09 86395.160004
 1996 10 10 49394.459991
 1996 10 11 88395·130005
 1996 10 14 65398·209991
 1996 10 15 28397·709991
 1996 10 16 19397·450012
 1996 10 17 93400·109985
 1996 10 18 75400.500000
 1996 10 21 37400·730011
 1996 10 22 95398.279999
 1996 10 23 39396·500000
 1996 10 24 83397.260010
 1996 10 25 44396·420013
 1996 10 28 40394.250000
 1996 10 29 21393.549988
 1996 10 30 13395·160004
 1996 10 31 6395·670013
 1996 11 01 43396.640015
 1996 11 04 57397·290009
 1996 11 05 17399.190002
 1996 11 06 4402·470001
 1996 11 07 16407.410004
 1996 11 08 93409·040009
 1996 11 11 68411·390015
 1996 11 12 45411.040009
 1996 11 13 97410·839996
 1996 11 14 97411·450012
 1996 11 15 69414.239990
 1996 11 18 60413.579987
 1996 11 19 48414.730011
 1996 11 20 64416.329987
 1996 11 21 43416.730011
 1996 11 22 7417.489990
 1996 11 25 58420·510010
 1996 11 26 11423·059998
 1996 11 27 42423·190002
 1996 11 29 67424.369995
 1996 12 02 40422.890015
 1996 12 03 85422·130005
 1996 12 04 42417·579987
 1996 12 05 46419.670013
 1996 12 06 32410.239990
 1996 12 09 53417.619995
 1996 12 10 41421·980011
 1996 12 11 77414.209991
 1996 12 12 95412.670013
 1996 12 13 10408.750000
 1996 12 16 66406.519989
 1996 12 17 15404.850006
 1996 12 18 19409·450012
 1996 12 19 75412.839996
 1996 12 20 67419·880005
 1996 12 23 43418.339996
 1996 12 24 17420·000000
 1996 12 26 93422.200012
 1996 12 27 20424·600006
 1996 12 30 67424.049988
 1996 12 31 25419.440002
 1997 01 02  31412·880005
 1997 01 03  25416.459991
 1997 01 06  19420.730011
 1997 01 07  7419.980011
 1997 01 08  85423.049988
 1997 01 09  6423.380005
 1997 01 10  55422·399994
 1997 01 13  51427.519989
 1997 01 14  74428·859985
 1997 01 15  16431.299988
 1997 01 16  58432.119995
 1997 01 17  70434·239990
 1997 01 20  42436·970001
 1997 01 21  29436.220001
 1997 01 22  32439·829987
 1997 01 23  2438.980011
 1997 01 24  57433·929993
 1997 01 27  45431.549988
 1997 01 28  12430.540009
 1997 01 29  9432·140015
 1997 01 30  14435·250000
 1997 01 31  89441·109985
 1997 02 03  52440·910004
 1997 02 04  79440·529999
 1997 02 05  33435·019989
 1997 02 06  14435·640015
 1997 02 07  35437.730011
 1997 02 10  26440.109985
 1997 02 11  57437·589996
 1997 02 12  92441.910004
 1997 02 13  67448.899994
 1997 02 14  86452·170013
 1997 02 18  55451.429993
 1997 02 19  26453.869995
 1997 02 20  80448·079987
 1997 02 21  24447.450012
 1997 02 24  22446·410004
 1997 02 25  40451.239990
 1997 02 26  30446.350006
 1997 02 27  27444·119995
 1997 02 28  76440·440002
 1997 03 03  85439·269989
 1997 03 04  0442·100006
 1997 03 05  8442.559998
 1997 03 06  63445.890015
 1997 03 07  36446.429993
 1997 03 10  96448.989990
 1997 03 11  5452·500000
 1997 03 12  50447.579987
 1997 03 13  94441.130005
 1997 03 14  49441.200012
 1997 03 17  80436.679993
 1997 03 18  33437.600006
 1997 03 19  84434·380005
 1997 03 20  16433·279999
 1997 03 21  22435·980011
 1997 03 24  30434·410004
 1997 03 25  56438·329987
 1997 03 26  78437·690002
 1997 03 27  43428.070007
 1997 03 31  85421.100006
 1997 04 01  85418.470001
 1997 04 02  44416·250000
 1997 04 03  81414·489990
 1997 04 04  68414.320007
 1997 04 07  73422·109985
 1997 04 08  43423.299988
 1997 04 09  0423.829987
 1997 04 10  73422.640015
 1997 04 11  45412.160004
 1997 04 14  33409·660004
 1997 04 15  87414·799988
 1997 04 16  18418.859985
 1997 04 17  50422·899994
 1997 04 18  95423·480011
 1997 04 21  54419·450012
 1997 04 22  48420·600006
 1997 04 23  65426.890015
 1997 04 24  36425.910004
 1997 04 25  41422.290009
 1997 04 28  33421·600006
 1997 04 29  89426.420013
 1997 04 30  87435·940002
 1997 05 01  9438·190002
 1997 05 02  66440.739990
 1997 05 05  48449.250000
 1997 05 06  6456.250000
 1997 05 07  47451·390015
 1997 05 08  66449.859985
 1997 05 09  93451.910004
 1997 05 12  74456·200012
 1997 05 13  68458·500000
 1997 05 14  78460.250000
 1997 05 15  99460·609985
 1997 05 16  97458·899994
 1997 05 19  9458·630005
 1997 05 20  70457.369995
 1997 05 21  66462·429993
 1997 05 22  7461.899994
 1997 05 23  33462·720001
 1997 05 27  38465.950012
 1997 05 28  20467.500000
 1997 05 29  62467.309998
 1997 05 30  29461.600006
 1997 06 02  99468.970001
 1997 06 03  11467.809998
 1997 06 04  41466.459991
 1997 06 05  9467.190002
 1997 06 06  99469.019989
 1997 06 09  14476.000000
 1997 06 10  53477·700012
 1997 06 11  11479.160004
 1997 06 12  5481.070007
 1997 06 13  30488·079987
 1997 06 16  28491·989990
 1997 06 17  97489·660004
 1997 06 18  13490.390015
 1997 06 19  84491.820007
 1997 06 20  24496.239990
 1997 06 23  57486·709991
 1997 06 24  42486·790009
 1997 06 25  27488·149994
 1997 06 26  21486.579987
 1997 06 27  2488·529999
 1997 06 30  35487·250000
 1997 07 01  34489.459991
 1997 07 02  28492.589996
 1997 07 03  70498·779999
 1997 07 07  62501·880005
 1997 07 08  5502.899994
 1997 07 09  74499.339996
 1997 07 10  25499·890015
 1997 07 11  17504.390015
 1997 07 14  66504·970001
 1997 07 15  18506.239990
 1997 07 16  55511·570007
 1997 07 17  20512·940002
 1997 07 18  67505.540009
 1997 07 21  40503.350006
 1997 07 22  71505·309998
 1997 07 23  13515.479980
 1997 07 24  84512.500000
 1997 07 25  47517.090027
 1997 07 28  13516·619995
 1997 07 29  67515.340027
 1997 07 30  16520.080017
 1997 07 31  71524·289978
 1997 08 01  43519.700012
 1997 08 04  75522·020020
 1997 08 05  90525.020020
 1997 08 06  68526.010010
 1997 08 07  49526.719971
 1997 08 08  57513.520020
 1997 08 11  56512·869995
 1997 08 12  21513.340027
 1997 08 13  43509·459991
 1997 08 14  57510·140015
 1997 08 15  89502.559998
 1997 08 18  35498·420013
 1997 08 19  65507.260010
 1997 08 20  44513·859985
 1997 08 21  89512.969971
 1997 08 22  43505·000000
 1997 08 25  75511.429993
 1997 08 26  12509·079987
 1997 08 27  82505.529999
 1997 08 28  0503·049988
 1997 08 29  64502·970001
 1997 09 02  80504·739990
 1997 09 03  19517.609985
 1997 09 04  90517.419983
 1997 09 05  42517.429993
 1997 09 08  92520·010010
 1997 09 09  74519·799988
 1997 09 10  18516·330017
 1997 09 11  49508·329987
 1997 09 12  18510·850006
 1997 09 15  48517·510010
 1997 09 16  15517.690002
 1997 09 17  47528.940002
 1997 09 18  52509·809998
 1997 09 19  67529·809998
 1997 09 22  40533·119995
 1997 09 23  24532·190002
 1997 09 24  12530.650024
 1997 09 25  81527.109985
 1997 09 26  72527·409973
 1997 09 29  93529.349976
 1997 09 30  43532·400024
 1997 10 01  65532·960022
 1997 10 02  19535·359985
 1997 10 03  92537.469971
 1997 10 06  15542·049988
 1997 10 07  19545.799988
 1997 10 08  13544·770020
 1997 10 09  84542.010010
 1997 10 10  20542.650024
 1997 10 13  70544.640015
 1997 10 14  10541·710022
 1997 10 15  56541·940002
 1997 10 16  79535.900024
 1997 10 17  66524.650024
 1997 10 20  92530·000000
 1997 10 21  21537·270020
 1997 10 22  36543.280029
 1997 10 23  85531·500000
 1997 10 24  65528.349976
 1997 10 27  18494·739990
 1997 10 28  59481.279999
 1997 10 29  26514.000000
 1997 10 30  62508.079987
 1997 10 31  10508·079987
 1997 11 03  42514·070007
 1997 11 04  15523·650024
 1997 11 05  38527·219971
 1997 11 06  83525.809998
 1997 11 07  6515.000000
 1997 11 10  1517.320007
 1997 11 11  75516.340027
 1997 11 12  51507.950012
 1997 11 13  94504.760010
 1997 11 14  61512·770020
 1997 11 17  81519·349976
 1997 11 18  53524.559998
 1997 11 19  75523·059998
 1997 11 20  95527.570007
 1997 11 21  86533.000000
 1997 11 24  50527·349976
 1997 11 25  43526.969971
 1997 11 26  27530.950012
 1997 11 28  47531·130005
 1997 12 01  31533.080017
 1997 12 02  18540.640015
 1997 12 03  10538.989990
 1997 12 04  46542.450012
 1997 12 05  9541.039978
 1997 12 08  43547·320007
 1997 12 09  17544.159973
 1997 12 10  90537.520020
 1997 12 11  21530.690002
 1997 12 12  89527.940002
 1997 12 15  50530.739990
 1997 12 16  10535·169983
 1997 12 17  30536.940002
 1997 12 18  48529·659973
 1997 12 19  33516.750000
 1997 12 22  63528.479980
 1997 12 23  25525.080017
 1997 12 24  40522.200012
 1997 12 26  17522·200012
 1997 12 29  31524.070007
 1997 12 30  18532.679993
 1997 12 31  9540.750000
 1998 01 02 78540.000000
 1998 01 05 19541·950012
 1998 01 06 47538.099976
 1998 01 07 25532·030029
 1998 01 08 16532.940002
 1998 01 09 60514·869995
 1998 01 12 75509.190002
 1998 01 13 81522.030029
 1998 01 14 56528·440002
 1998 01 15 11529·919983
 1998 01 16 89530·099976
 1998 01 20 96535·719971
 1998 01 21 49537.330017
 1998 01 22 53535·229980
 1998 01 23 4530.760010
 1998 01 26 16531·280029
 1998 01 27 70494·339996
 1998 01 28 92538·020020
 1998 01 29 56542.469971
 1998 01 30 8545.080017
 1998 02 02 19545.270020
 1998 02 03 61554.229980
 1998 02 04 9555·859985
 1998 02 05 67557·440002
 1998 02 06 22558·799988
 1998 02 09 16560.599976
 1998 02 10 50562·679993
 1998 02 11 13566·419983
 1998 02 12 29562.599976
 1998 02 13 38567.809998
 1998 02 17 92568.909973
 1998 02 18 89569·380005
 1998 02 19 16572·150024
 1998 02 20 34570·049988
 1998 02 23 74574·469971
 1998 02 24 64572·729980
 1998 02 25 83573·479980
 1998 02 26 37578·650024
 1998 02 27 58581·229980
 1998 03 02 33581·450012
 1998 03 03 56580.320007
 1998 03 04 2580.390015
 1998 03 05 31573·830017
 1998 03 06 14575·780029
 1998 03 09 84583·929993
 1998 03 10 11584.830017
 1998 03 11 8591·260010
 1998 03 12 53591·570007
 1998 03 13 43593.239990
 1998 03 16 71594·289978
 1998 03 17 25596·900024
 1998 03 18 17599·080017
 1998 03 19 34602.840027
 1998 03 20 13605·099976
 1998 03 23 46606·950012
 1998 03 24 2607·469971
 1998 03 25 82607.039978
 1998 03 26 95608·780029
 1998 03 27 58606·270020
 1998 03 30 25605·390015
 1998 03 31 37607·080017
 1998 04 01 97608.669983
 1998 04 02 75615·270020
 1998 04 03 33620.530029
 1998 04 06 75620·979980
 1998 04 07 27610·960022
 1998 04 08 34609.320007
 1998 04 09 93610.880005
 1998 04 13 96611·299988
 1998 04 14 15615.669983
 1998 04 15 99618·219971
 1998 04 16 99614·530029
 1998 04 17 26614.250000
 1998 04 20 19621.429993
 1998 04 21 56622.260010
 1998 04 22 72625·320007
 1998 04 23 14619·950012
 1998 04 24 21613.000000
 1998 04 27 20596.880005
 1998 04 28 54600.539978
 1998 04 29 37602·400024
 1998 04 30 27607·820007
 1998 05 01 27616.940002
 1998 05 04 15621·359985
 1998 05 05 95616·539978
 1998 05 06 68613.080017
 1998 05 07 41607.719971
 1998 05 08 50607·770020
 1998 05 11 12612·130005
 1998 05 12 1610.940002
 1998 05 13 50616·659973
 1998 05 14 77615·229980
 1998 05 15 40612.039978
 1998 05 18 8606.750000
 1998 05 19 66610·609985
 1998 05 20 41611·429993
 1998 05 21 54612.830017
 1998 05 22 96610·070007
 1998 05 26 28602.330017
 1998 05 27 11591.489990
 1998 05 28 55599·000000
 1998 05 29 96601·010010
 1998 06 01 98596.590027
 1998 06 02 80598·830017
 1998 06 03 66594.940002
 1998 06 04 64593·679993
 1998 06 05 64596·820007
 1998 06 08 68610·929993
 1998 06 09 40610·429993
 1998 06 10 83608.950012
 1998 06 11 40600.479980
 1998 06 12 20592·710022
 1998 06 15 52590·349976
 1998 06 16 59589.840027
 1998 06 17 62595·960022
 1998 06 18 3604·229980
 1998 06 19 1600·419983
 1998 06 22 24601·750000
 1998 06 23 94604·059998
 1998 06 24 13610.700012
 1998 06 25 13616·489990
 1998 06 26 34617.340027
 1998 06 29 24619.000000
 1998 06 30 69619·469971
 1998 07 01 39620·619995
 1998 07 02 71625·309998
 1998 07 06 65626·479980
 1998 07 07 14630·599976
 1998 07 08 54631.450012
 1998 07 09 42632·580017
 1998 07 10 55629.909973
 1998 07 13 18634.289978
 1998 07 14 59636.710022
 1998 07 15 78641·250000
 1998 07 16 55639·299988
 1998 07 17 75645.500000
 1998 07 20 78644.190002
 1998 07 21 36635.690002
 1998 07 22 55630·409973
 1998 07 23 4622·119995
 1998 07 24 62615.719971
 1998 07 27 97613·700012
 1998 07 28 68609·280029
 1998 07 29 50610.070007
 1998 07 30 87611.559998
 1998 07 31 69606·260010
 1998 08 03 30603·710022
 1998 08 04 81582·140015
 1998 08 05 53573·890015
 1998 08 06 82582·830017
 1998 08 07 6591.179993
 1998 08 10 91589·280029
 1998 08 11 85573.559998
 1998 08 12 94580·890015
 1998 08 13 82584.729980
 1998 08 14 0576·429993
 1998 08 17 34575·109985
 1998 08 18 86588.510010
 1998 08 19 73593.760010
 1998 08 20 52590·590027
 1998 08 21 75571·679993
 1998 08 24 65584·690002
 1998 08 25 15585·530029
 1998 08 26 15579·219971
 1998 08 27 9557.510010
 1998 08 28 62548.159973
 1998 08 31 71514.659973
 1998 09 01 85505·529999
 1998 09 02 60531.770020
 1998 09 03 34521·450012
 1998 09 04 30514·760010
 1998 09 08 80523·190002
 1998 09 09 80539.309998
 1998 09 10 63520.250000
 1998 09 11 4521·140015
 1998 09 14 44540.739990
 1998 09 15 43547·570007
 1998 09 16 55553.010010
 1998 09 17 32545·520020
 1998 09 18 47545·200012
 1998 09 21 51536.359985
 1998 09 22 42551·299988
 1998 09 23 76555·260010
 1998 09 24 83557.429993
 1998 09 25 28553.950012
 1998 09 28 81560·880005
 1998 09 29 23559.429993
 1998 09 30 70547·739990
 1998 10 01 25528·599976
 1998 10 02 53523.159973
 1998 10 05 88518.369995
 1998 10 06 53521·090027
 1998 10 07 17510.329987
 1998 10 08 65491.429993
 1998 10 09 8506.529999
 1998 10 12 2522·760010
 1998 10 13 4525.159973
 1998 10 14 48525·080017
 1998 10 15 45532·239990
 1998 10 16 9556·510010
 1998 10 19 13561·530029
 1998 10 20 60567.239990
 1998 10 21 88565.960022
 1998 10 22 95568·359985
 1998 10 23 93572.359985
 1998 10 26 81572·919983
 1998 10 27 49571·229980
 1998 10 28 4569.059998
 1998 10 29 20572.909973
 1998 10 30 19582·960022
 1998 11 02 67590.080017
 1998 11 03 4595·580017
 1998 11 04 94597.909973
 1998 11 05 5598·859985
 1998 11 06 4609.559998
 1998 11 09 89605.770020
 1998 11 10 41605.250000
 1998 11 11 95602·200012
 1998 11 12 48601.030029
 1998 11 13 80602·119995
 1998 11 16 11605·690002
 1998 11 17 72606·909973
 1998 11 18 12609.809998
 1998 11 19 20615.909973
 1998 11 20 79620·080017
 1998 11 23 42615·419983
 1998 11 24 34634·299988
 1998 11 25 78633.159973
 1998 11 27 46637·150024
 1998 11 30 37625·520020
 1998 12 01 77618.289978
 1998 12 02 48623.119995
 1998 12 03 37619·700012
 1998 12 04 12619.969971
 1998 12 07 29632·780029
 1998 12 08 50631.289978
 1998 12 09 2632·549988
 1998 12 10 51625.239990
 1998 12 11 2619.450012
 1998 12 14 27610·659973
 1998 12 15 18612·549988
 1998 12 16 59619.450012
 1998 12 17 35622·710022
 1998 12 18 49631·809998
 1998 12 21 83636.739990
 1998 12 22 69639.590027
 1998 12 23 90644·969971
 1998 12 24 10655.559998
 1998 12 28 25654.969971
 1998 12 29 36654·760010
 1998 12 30 55661·229980
 1998 12 31 29660.469971
 1999 01 04  93658·840027
 1999 01 05  43663.030029
 1999 01 06  44670.849976
 1999 01 07  51677.489990
 1999 01 08  62680.340027
 1999 01 11  96677.450012
 1999 01 12  94669·859985
 1999 01 13  43652.179993
 1999 01 14  33654·659973
 1999 01 15  27655.510010
 1999 01 19  67667·750000
 1999 01 20  1676·049988
 1999 01 21  31664.270020
 1999 01 22  92657·210022
 1999 01 25  53658·049988
 1999 01 26  44664·989990
 1999 01 27  7668·609985
 1999 01 28  73668.760010
 1999 01 29  63675.030029
 1999 02 01  15682.880005
 1999 02 02  36670·510010
 1999 02 03  77674.359985
 1999 02 04  36670·679993
 1999 02 05  84661·979980
 1999 02 08  18660.940002
 1999 02 09  35651·989990
 1999 02 10  34649.729980
 1999 02 11  46654·289978
 1999 02 12  80655·859985
 1999 02 16  4657·880005
 1999 02 17  46652·119995
 1999 02 18  18651·960022
 1999 02 19  70658·299988
 1999 02 22  66661.859985
 1999 02 23  84674.469971
 1999 02 24  46669.099976
 1999 02 25  65654.929993
 1999 02 26  27655·799988
 1999 03 01  86654·070007
 1999 03 02  98654·900024
 1999 03 03  65651·219971
 1999 03 04  19656·770020
 1999 03 05  16665·900024
 1999 03 08  69678.549988
 1999 03 09  96679·890015
 1999 03 10  98680·119995
 1999 03 11  60685·500000
 1999 03 12  77686.239990
 1999 03 15  7687.150024
 1999 03 16  47692.630005
 1999 03 17  32687.520020
 1999 03 18  68688.590027
 1999 03 19  75689·580017
 1999 03 22  71687.020020
 1999 03 23  70667·950012
 1999 03 24  9667·409973
 1999 03 25  99673·789978
 1999 03 26  3679.000000
 1999 03 29  37681·669983
 1999 03 30  95688.539978
 1999 03 31  5684.409973
 1999 04 01  99682·729980
 1999 04 05  20688·159973
 1999 04 06  46696.169983
 1999 04 07  43696·530029
 1999 04 08  41700·539978
 1999 04 09  32707·640015
 1999 04 12  5706.599976
 1999 04 13  90714.460022
 1999 04 14  35708·010010
 1999 04 15  12697.789978
 1999 04 16  42699.780029
 1999 04 19  44686.539978
 1999 04 20  13688·280029
 1999 04 21  22696·369995
 1999 04 22  51714.280029
 1999 04 23  32719.880005
 1999 04 26  31723·489990
 1999 04 27  51725.210022
 1999 04 28  50721.099976
 1999 04 29  3715·750000
 1999 04 30  72705.380005
 1999 05 03  10713.099976
 1999 05 04  84713.559998
 1999 05 05  34706·369995
 1999 05 06  42709·309998
 1999 05 07  38713.719971
 1999 05 10  23716.250000
 1999 05 11  25719.419983
 1999 05 12  73716.900024
 1999 05 13  98732·580017
 1999 05 14  60716·479980
 1999 05 17  1709.840027
 1999 05 18  21711.710022
 1999 05 19  77714.280029
 1999 05 20  14720.289978
 1999 05 21  12714·299988
 1999 05 24  67701.710022
 1999 05 25  89691·380005
 1999 05 26  30687·719971
 1999 05 27  35688.380005
 1999 05 28  19690.549988
 1999 06 01  72690.520020
 1999 06 02  76687·890015
 1999 06 03  68696.380005
 1999 06 04  9698.849976
 1999 06 07  87712·809998
 1999 06 08  47706·489990
 1999 06 09  38706.940002
 1999 06 10  92696·239990
 1999 06 11  24693.109985
 1999 06 14  62693·719971
 1999 06 15  95694·419983
 1999 06 16  50698·539978
 1999 06 17  95709.739990
 1999 06 18  66715.700012
 1999 06 21  15717·770020
 1999 06 22  91717·049988
 1999 06 23  39711·400024
 1999 06 24  26703.590027
 1999 06 25  97705.150024
 1999 06 28  45706·400024
 1999 06 29  17713.580017
 1999 06 30  38719.859985
 1999 07 01  68729·900024
 1999 07 02  69739·359985
 1999 07 06  17743·369995
 1999 07 07  21741·130005
 1999 07 08  77741·789978
 1999 07 09  46745·979980
 1999 07 12  54746·570007
 1999 07 13  18742.219971
 1999 07 14  0742.700012
 1999 07 15  81748.739990
 1999 07 16  64753·380005
 1999 07 19  99751.640015
 1999 07 20  38735.989990
 1999 07 21  7734·780029
 1999 07 22  10725.820007
 1999 07 23  58724·000000
 1999 07 26  15720.840027
 1999 07 27  79721.330017
 1999 07 28  81725.440002
 1999 07 29  14713·630005
 1999 07 30  83712·049988
 1999 08 02  80710.049988
 1999 08 03  89703.130005
 1999 08 04  12696·770020
 1999 08 05  16686·919983
 1999 08 06  16691.150024
 1999 08 09  73691.289978
 1999 08 10  19675.669983
 1999 08 11  15683·409973
 1999 08 12  19692.890015
 1999 08 13  94692.950012
 1999 08 16  32704.789978
 1999 08 17  5708·729980
 1999 08 18  45710.650024
 1999 08 19  41701·849976
 1999 08 20  68705·890015
 1999 08 23  37712·559998
 1999 08 24  77720·960022
 1999 08 25  27723.150024
 1999 08 26  71725.000000
 1999 08 27  87717·450012
 1999 08 30  20704·549988
 1999 08 31  89696·679993
 1999 09 01  12703·479980
 1999 09 02  53695.890015
 1999 09 03  7703·210022
 1999 09 07  92719.869995
 1999 09 08  84713.650024
 1999 09 09  63711·539978
 1999 09 10  93718.289978
 1999 09 13  21716.260010
 1999 09 14  6710.119995
 1999 09 15  66704.150024
 1999 09 16  61694.320007
 1999 09 17  91703.140015
 1999 09 20  22709·500000
 1999 09 21  38694·940002
 1999 09 22  18692·460022
 1999 09 23  40681.739990
 1999 09 24  2674·700012
 1999 09 27  78681·599976
 1999 09 28  95670.609985
 1999 09 29  29677.859985
 1999 09 30  39677·960022
 1999 10 01  13675.820007
 1999 10 04  48684·039978
 1999 10 05  48686·599976
 1999 10 06  53694·000000
 1999 10 07  93701·010010
 1999 10 08  59698·989990
 1999 10 11  8709·859985
 1999 10 12  89699.000000
 1999 10 13  94684·400024
 1999 10 14  36676.940002
 1999 10 15  48665.599976
 1999 10 18  14658.820007
 1999 10 19  15668.630005
 1999 10 20  8673.260010
 1999 10 21  31674·760010
 1999 10 22  23683·690002
 1999 10 25  82685·359985
 1999 10 26  34683·780029
 1999 10 27  45683·179993
 1999 10 28  36691·190002
 1999 10 29  45714.590027
 1999 11 01  95722·909973
 1999 11 02  2719.869995
 1999 11 03  97720.289978
 1999 11 04  80724·710022
 1999 11 05  97729·500000
 1999 11 08  40732.679993
 1999 11 09  74730·820007
 1999 11 10  87729·849976
 1999 11 11  73735.469971
 1999 11 12  23733.049988
 1999 11 15  61746.260010
 1999 11 16  92747.549988
 1999 11 17  77756.309998
 1999 11 18  38756.309998
 1999 11 19  79760·789978
 1999 11 22  45758.340027
 1999 11 23  94752·369995
 1999 11 24  97750·549988
 1999 11 26  71759.599976
 1999 11 29  22754.039978
 1999 11 30  28744·830017
 1999 12 01  40745·260010
 1999 12 02  6750·270020
 1999 12 03  22757·809998
 1999 12 06  12763.460022
 1999 12 07  29760·419983
 1999 12 08  78758.820007
 1999 12 09  71752.309998
 1999 12 10  2759.109985
 1999 12 13  51761·270020
 1999 12 14  6754.330017
 1999 12 15  20750·250000
 1999 12 16  81756·609985
 1999 12 17  20762.369995
 1999 12 20  36759·919983
 1999 12 21  43762·130005
 1999 12 22  53770·320007
 1999 12 23  74774·750000
 1999 12 27  35780.679993
 1999 12 28  42781.409973
 1999 12 29  52785.219971
 1999 12 30  75789·140015
 1999 12 31  98789.200012
 2000 01 03 42776.400024
 2000 01 04 34754.739990
 2000 01 05 11742.820007
 2000 01 06 44751.590027
 2000 01 07 93755·460022
 2000 01 10 80777.250000
 2000 01 11 95775.739990
 2000 01 12 17771·650024
 2000 01 13 70774·669983
 2000 01 14 98786.280029
 2000 01 18 65788.989990
 2000 01 19 87788.159973
 2000 01 20 74785·770020
 2000 01 21 18787.880005
 2000 01 24 85766.460022
 2000 01 25 47761.150024
 2000 01 26 31768.880005
 2000 01 27 97753·479980
 2000 01 28 41744·489990
 2000 01 31 16738.549988
 2000 02 01 90756.510010
 2000 02 02 18768.780029
 2000 02 03 47767.309998
 2000 02 04 39771·150024
 2000 02 07 27776·650024
 2000 02 08 86782·690002
 2000 02 09 40776.630005
 2000 02 10 86774·320007
 2000 02 11 43760·989990
 2000 02 14 34761.460022
 2000 02 15 85758.929993
 2000 02 16 49766·049988
 2000 02 17 62764.780029
 2000 02 18 18747·010010
 2000 02 22 67738.950012
 2000 02 23 48747.289978
 2000 02 24 36743·989990
 2000 02 25 19746·070007
 2000 02 28 1742·250000
 2000 02 29 28754·659973
 2000 03 01 39767·719971
 2000 03 02 44769.229980
 2000 03 03 24775.729980
 2000 03 06 57781·530029
 2000 03 07 73763.460022
 2000 03 08 26758·229980
 2000 03 09 99766.340027
 2000 03 10 30785.500000
 2000 03 13 61768·010010
 2000 03 14 19761.479980
 2000 03 15 14758.780029
 2000 03 16 65773.580017
 2000 03 17 56807.150024
 2000 03 20 8801.760010
 2000 03 21 82795.690002
 2000 03 22 7823.229980
 2000 03 23 32827·349976
 2000 03 24 96838·369995
 2000 03 27 40839.979980
 2000 03 28 26832.150024
 2000 03 29 89823.179993
 2000 03 30 18808.520020
 2000 03 31 53813·780029
 2000 04 03 14817.559998
 2000 04 04 53768.210022
 2000 04 05 28804·169983
 2000 04 06 7814.390015
 2000 04 07 92824.039978
 2000 04 10 75822.289978
 2000 04 11 9810.380005
 2000 04 12 15798·500000
 2000 04 13 3784.419983
 2000 04 14 29728·190002
 2000 04 17 68730.640015
 2000 04 18 15760·330017
 2000 04 19 17776·750000
 2000 04 20 17774.020020
 2000 04 24 35763.510010
 2000 04 25 71776·619995
 2000 04 26 27793.340027
 2000 04 27 63780·520020
 2000 04 28 68793.780029
 2000 05 01 70797.059998
 2000 05 02 54791.090027
 2000 05 03 18765·190002
 2000 05 04 49771·419983
 2000 05 05 25771·960022
 2000 05 08 40778.169983
 2000 05 09 57767·109985
 2000 05 10 83750·690002
 2000 05 11 74754.650024
 2000 05 12 55769·510010
 2000 05 15 81772·080017
 2000 05 16 3792.479980
 2000 05 17 79787·799988
 2000 05 18 94783·260010
 2000 05 19 15762.919983
 2000 05 22 66743·849976
 2000 05 23 29746·869995
 2000 05 24 75737.780029
 2000 05 25 9746.909973
 2000 05 26 52744.530029
 2000 05 30 37748.979980
 2000 05 31 43771.140015
 2000 06 01 40773.989990
 2000 06 02 68791.710022
 2000 06 05 40803.510010
 2000 06 06 66798.390015
 2000 06 07 6797.150024
 2000 06 08 47799.190002
 2000 06 09 2800·010010
 2000 06 12 40792.989990
 2000 06 13 35789.380005
 2000 06 14 44803·539978
 2000 06 15 9800.169983
 2000 06 16 82799.859985
 2000 06 19 75799·340027
 2000 06 20 42808.289978
 2000 06 21 76807·330017
 2000 06 22 37796.840027
 2000 06 23 3789.640015
 2000 06 26 47791.500000
 2000 06 27 40793.599976
 2000 06 28 75793·599976
 2000 06 29 18787·400024
 2000 06 30 91788.200012
 2000 07 03 64794.700012
 2000 07 05 88789·489990
 2000 07 06 47786·979980
 2000 07 07 30798·210022
 2000 07 10 35807·690002
 2000 07 11 98806.250000
 2000 07 12 40810.400024
 2000 07 13 46818.900024
 2000 07 14 67821·539978
 2000 07 17 47827·809998
 2000 07 18 71819·229980
 2000 07 19 46810.880005
 2000 07 20 98811·890015
 2000 07 21 5811·760010
 2000 07 24 42801.500000
 2000 07 25 60801·289978
 2000 07 26 90793·789978
 2000 07 27 66789.299988
 2000 07 28 77769.880005
 2000 07 31 47771·359985
 2000 08 01 32779.340027
 2000 08 02 49780.710022
 2000 08 03 28774·210022
 2000 08 04 88792.190002
 2000 08 07 36797·440002
 2000 08 08 98804.270020
 2000 08 09 70802·859985
 2000 08 10 88796·619995
 2000 08 11 40791·820007
 2000 08 14 83802.250000
 2000 08 15 2809·869995
 2000 08 16 80807.039978
 2000 08 17 7809.109985
 2000 08 18 97814.789978
 2000 08 21 50816.190002
 2000 08 22 21820.239990
 2000 08 23 24815·489990
 2000 08 24 60823·900024
 2000 08 25 66825·950012
 2000 08 28 92827.840027
 2000 08 29 6827.820007
 2000 08 30 16827.489990
 2000 08 31 23829·469971
 2000 09 01 0837.510010
 2000 09 05 89832·250000
 2000 09 06 33823·989990
 2000 09 07 23824·059998
 2000 09 08 76823·650024
 2000 09 11 37819·229980
 2000 09 12 7817.460022
 2000 09 13 91814·250000
 2000 09 14 77818·950012
 2000 09 15 38808·669983
 2000 09 18 56796.700012
 2000 09 19 77797.979980
 2000 09 20 85793.090027
 2000 09 21 3796.330017
 2000 09 22 24784·729980
 2000 09 25 57797.960022
 2000 09 26 6791·200012
 2000 09 27 72788·369995
 2000 09 28 81791.299988
 2000 09 29 31799.650024
 2000 10 02 72793.020020
 2000 10 03 8787.070007
 2000 10 04 21781·130005
 2000 10 05 24790·450012
 2000 10 06 40769.679993
 2000 10 09 97764.940002
 2000 10 10 62760.369995
 2000 10 11 87741·280029
 2000 10 12 90729·260010
 2000 10 13 53728·250000
 2000 10 16 49753.640015
 2000 10 17 96739·989990
 2000 10 18 31718.190002
 2000 10 19 14738·950012
 2000 10 20 51763·080017
 2000 10 23 50767.070007
 2000 10 24 93766·450012
 2000 10 25 42751.049988
 2000 10 26 63735·340027
 2000 10 27 75751·450012
 2000 10 30 34758·190002
 2000 10 31 27767·950012
 2000 11 01 2778·200012
 2000 11 02 22783·830017
 2000 11 03 34786.789978
 2000 11 06 79790.780029
 2000 11 07 15786.760010
 2000 11 08 65777·510010
 2000 11 09 1754.130005
 2000 11 10 38751·940002
 2000 11 13 69728·169983
 2000 11 14 6742.010010
 2000 11 15 65757.500000
 2000 11 16 67753.700012
 2000 11 17 58744·760010
 2000 11 20 69733.580017
 2000 11 21 85728·840027
 2000 11 22 52719.650024
 2000 11 24 3720·780029
 2000 11 27 5734·659973
 2000 11 28 41726·530029
 2000 11 29 8722.099976
 2000 11 30 46703.789978
 2000 12 01 89712.599976
 2000 12 04 39713·059998
 2000 12 05 71720·400024
 2000 12 06 58735.890015
 2000 12 07 23732·179993
 2000 12 08 13735.020020
 2000 12 11 6751·549988
 2000 12 12 32754·390015
 2000 12 13 30746.340027
 2000 12 14 18734·679993
 2000 12 15 99715·340027
 2000 12 18 88720.489990
 2000 12 19 62715·440002
 2000 12 20 35689·359985
 2000 12 21 64684·840027
 2000 12 22 69695.359985
 2000 12 26 94712·559998
 2000 12 27 72717.260010
 2000 12 28 38727·820007
 2000 12 29 45724.280029
 2001 01 02  26697·489990
 2001 01 03  61695·140015
 2001 01 04  84726.239990
 2001 01 05  10706·179993
 2001 01 08  84694·760010
 2001 01 09  57705.450012
 2001 01 10  91701.909973
 2001 01 11  83716·940002
 2001 01 12  18720.580017
 2001 01 16  43721·559998
 2001 01 17  71729·229980
 2001 01 18  8729.270020
 2001 01 19  3733.469971
 2001 01 22  25731.489990
 2001 01 23  62734.469971
 2001 01 24  55745.450012
 2001 01 25  41743·229980
 2001 01 26  34735·940002
 2001 01 29  27741.049988
 2001 01 30  17745·609985
 2001 01 31  55749.099976
 2001 02 01  28746.059998
 2001 02 02  54739.080017
 2001 02 05  13736·229980
 2001 02 06  98740.210022
 2001 02 07  88730.890015
 2001 02 08  56730.239990
 2001 02 09  89718.260010
 2001 02 12  43719.669983
 2001 02 13  21722.150024
 2001 02 14  70715.059998
 2001 02 15  12722·289978
 2001 02 16  92711·710022
 2001 02 20  58702.500000
 2001 02 21  60688.820007
 2001 02 22  77674.590027
 2001 02 23  70667·479980
 2001 02 26  56683·250000
 2001 02 27  13687.820007
 2001 02 28  3675.080017
 2001 03 01  27666.119995
 2001 03 02  97670.000000
 2001 03 05  43678.429993
 2001 03 06  35682·200012
 2001 03 07  38689·169983
 2001 03 08  87689·640015
 2001 03 09  86673.700012
 2001 03 12  41645.619995
 2001 03 13  5643·200012
 2001 03 14  57635.940002
 2001 03 15  7641·119995
 2001 03 16  16629.530029
 2001 03 19  52628·059998
 2001 03 20  66626·400024
 2001 03 21  93613·219971
 2001 03 22  78592·390015
 2001 03 23  29612.270020
 2001 03 26  93624·789978
 2001 03 27  56630.409973
 2001 03 28  72629.039978
 2001 03 29  13622·559998
 2001 03 30  47626.460022
 2001 04 02  36622·159973
 2001 04 03  68600·739990
 2001 04 04  4596.530029
 2001 04 05  57601.739990
 2001 04 06  94611.700012
 2001 04 09  58615.429993
 2001 04 10  26621·369995
 2001 04 11  82635.010010
 2001 04 12  18633·840027
 2001 04 16  63639.159973
 2001 04 17  31639.450012
 2001 04 18  3652.080017
 2001 04 19  22674·630005
 2001 04 20  26675.210022
 2001 04 23  94665.849976
 2001 04 24  26661.219971
 2001 04 25  43660.419983
 2001 04 26  17672.909973
 2001 04 27  14676·119995
 2001 04 30  83683·299988
 2001 05 01  45682.599976
 2001 05 02  29691·200012
 2001 05 03  19681·919983
 2001 05 04  30676·890015
 2001 05 07  15692·200012
 2001 05 08  82688.729980
 2001 05 09  57685.880005
 2001 05 10  50688.940002
 2001 05 11  65681·609985
 2001 05 14  21680·890015
 2001 05 15  4683.760010
 2001 05 16  49682.390015
 2001 05 17  35704·359985
 2001 05 18  13704.849976
 2001 05 21  61708.469971
 2001 05 22  59719·590027
 2001 05 23  86709.400024
 2001 05 24  54705.010010
 2001 05 25  54703.760010
 2001 05 29  35696.609985
 2001 05 30  7685·010010
 2001 05 31  62685·950012
 2001 06 01  31686.130005
 2001 06 04  61692.000000
 2001 06 05  10697·890015
 2001 06 06  81700.469971
 2001 06 07  70698·250000
 2001 06 08  42695.469971
 2001 06 11  34688.840027
 2001 06 12  82680.849976
 2001 06 13  70684.580017
 2001 06 14  10671.369995
 2001 06 15  41663·059998
 2001 06 18  57665·690002
 2001 06 19  56664.799988
 2001 06 20  22665.690002
 2001 06 21  20672·250000
 2001 06 22  26671.989990
 2001 06 25  80667·450012
 2001 06 26  59663.150024
 2001 06 27  82665.330017
 2001 06 28  33667.710022
 2001 06 29  16674·169983
 2001 07 02  29676·090027
 2001 07 03  67677·729980
 2001 07 05  48671.890015
 2001 07 06  65655.320007
 2001 07 09  62655.919983
 2001 07 10  36649.890015
 2001 07 11  64642·880005
 2001 07 12  52649·309998
 2001 07 13  15662·479980
 2001 07 16  78659·859985
 2001 07 17  0657·580017
 2001 07 18  27659·489990
 2001 07 19  71662·409973
 2001 07 20  6663.099976
 2001 07 23  1654.760010
 2001 07 24  67640.739990
 2001 07 25  35643·500000
 2001 07 26  58649·340027
 2001 07 27  36657.489990
 2001 07 30  71659·599976
 2001 07 31  39662·030029
 2001 08 01  95665·489990
 2001 08 02  99668·169983
 2001 08 03  65663.179993
 2001 08 06  40659.099976
 2001 08 07  8657.469971
 2001 08 08  9649.330017
 2001 08 09  99645·419983
 2001 08 10  20643.109985
 2001 08 13  7651·630005
 2001 08 14  10651.989990
 2001 08 15  48648·039978
 2001 08 16  85641·380005
 2001 08 17  32636·690002
 2001 08 20  72638·719971
 2001 08 21  14636·390015
 2001 08 22  67634.299988
 2001 08 23  44639·140015
 2001 08 24  88639.539978
 2001 08 27  20647·900024
 2001 08 28  22639·020020
 2001 08 29  33631.940002
 2001 08 30  78620.260010
 2001 08 31  19621.210022
 2001 09 04  33623.229980
 2001 09 05  10614·809998
 2001 09 06  85609.349976
 2001 09 07  85596.369995
 2001 09 10  5592·250000
 2001 09 17  14570.840027
 2001 09 18  80565.010010
 2001 09 19  18540.190002
 2001 09 20  70540·039978
 2001 09 21  8518.710022
 2001 09 24  56529.659973
 2001 09 25  44547·070007
 2001 09 26  86548·460022
 2001 09 27  79545·440002
 2001 09 28  31556.880005
 2001 10 01  13561·200012
 2001 10 02  33565·349976
 2001 10 03  41568.830017
 2001 10 04  52584.460022
 2001 10 05  1575.840027
 2001 10 08  19578·090027
 2001 10 09  30576.369995
 2001 10 10  85575·739990
 2001 10 11  8591.460022
 2001 10 12  74587·710022
 2001 10 15  11591·049988
 2001 10 16  27596.539978
 2001 10 17  60589.929993
 2001 10 18  56583·429993
 2001 10 19  71579·900024
 2001 10 22  95587·150024
 2001 10 23  6592·969971
 2001 10 24  46591·979980
 2001 10 25  23584·500000
 2001 10 26  34600·479980
 2001 10 29  23591·679993
 2001 10 30  52577·809998
 2001 10 31  4580.390015
 2001 11 01  13578.849976
 2001 11 02  10590·169983
 2001 11 05  3595·729980
 2001 11 06  79600·530029
 2001 11 07  27610.179993
 2001 11 08  94610.700012
 2001 11 09  58608·119995
 2001 11 12  34601.109985
 2001 11 13  93612·200012
 2001 11 14  23620.840027
 2001 11 15  98622.500000
 2001 11 16  82619·840027
 2001 11 19  58624·229980
 2001 11 20  75626.130005
 2001 11 21  29619·729980
 2001 11 23  62623.090027
 2001 11 26  89628.979980
 2001 11 27  49626·969971
 2001 11 28  83619·989990
 2001 11 29  36618·489990
 2001 11 30  80624.669983
 2001 12 03  70618.640015
 2001 12 04  17620·750000
 2001 12 05  92629·289978
 2001 12 06  52641.309998
 2001 12 07  89635·640015
 2001 12 10  12628.500000
 2001 12 11  43625.880005
 2001 12 12  47620.979980
 2001 12 13  82617.140015
 2001 12 14  76611·169983
 2001 12 17  28619.190002
 2001 12 18  36625.880005
 2001 12 19  48626·510010
 2001 12 20  38628·159973
 2001 12 21  8628.159973
 2001 12 24  12631.570007
 2001 12 26  14631.729980
 2001 12 27  58634.619995
 2001 12 28  71638.859985
 2001 12 31  95634.130005
 2002 01 02 29626.900024
 2002 01 03 15636·989990
 2002 01 04 32642.960022
 2002 01 07 28643.369995
 2002 01 08 69640.000000
 2002 01 09 16637·559998
 2002 01 10 27636.669983
 2002 01 11 81633.869995
 2002 01 14 35628.799988
 2002 01 15 94628·169983
 2002 01 16 19623·000000
 2002 01 17 48623·090027
 2002 01 18 51621·599976
 2002 01 22 5617.260010
 2002 01 23 97616·789978
 2002 01 24 48623.539978
 2002 01 25 68623.320007
 2002 01 28 30623.270020
 2002 01 29 72609.380005
 2002 01 30 25600.650024
 2002 01 31 62616·960022
 2002 02 01 76619·390015
 2002 02 04 84605·340027
 2002 02 05 48600·659973
 2002 02 06 32597·270020
 2002 02 07 75596.760010
 2002 02 08 95597.530029
 2002 02 11 12606·150024
 2002 02 12 5610·460022
 2002 02 13 84613.280029
 2002 02 14 92615·969971
 2002 02 15 36610·580017
 2002 02 19 31598·710022
 2002 02 20 83594.489990
 2002 02 21 90597·669983
 2002 02 22 63594.440002
 2002 02 25 84602·840027
 2002 02 26 81609.000000
 2002 02 27 25610.070007
 2002 02 28 63611.859985
 2002 03 01 66611.890015
 2002 03 04 7625.859985
 2002 03 05 60634.429993
 2002 03 06 30634.450012
 2002 03 07 2638.000000
 2002 03 08 20641.359985
 2002 03 11 84642.750000
 2002 03 12 83639.549988
 2002 03 13 42638·109985
 2002 03 14 0638.270020
 2002 03 15 9639.419983
 2002 03 18 67643.090027
 2002 03 19 62646.650024
 2002 03 20 54638.909973
 2002 03 21 74632.830017
 2002 03 22 50636·309998
 2002 03 25 62629.020020
 2002 03 26 14628.869995
 2002 03 27 40631·380005
 2002 03 28 27636.469971
 2002 04 01 67630·119995
 2002 04 02 37631.960022
 2002 04 03 97622·890015
 2002 04 04 16623.010010
 2002 04 05 28623.140015
 2002 04 08 4618.530029
 2002 04 09 56622.190002
 2002 04 10 62622.599976
 2002 04 11 20615.539978
 2002 04 12 22615.440002
 2002 04 15 56614·650024
 2002 04 16 34616.510010
 2002 04 17 44627.890015
 2002 04 18 22620·309998
 2002 04 19 60627.260010
 2002 04 22 27617·830017
 2002 04 23 25614.549988
 2002 04 24 61611·159973
 2002 04 25 55607.190002
 2002 04 26 59602·590027
 2002 04 29 13595·830017
 2002 04 30 21596.169983
 2002 05 01 55597·429993
 2002 05 02 74604·880005
 2002 05 03 83599.030029
 2002 05 06 9590.409973
 2002 05 07 97587·960022
 2002 05 08 41588.219971
 2002 05 09 37600.289978
 2002 05 10 55590·229980
 2002 05 13 44590·179993
 2002 05 14 56601.119995
 2002 05 15 0609·729980
 2002 05 16 17609·950012
 2002 05 17 84612·960022
 2002 05 20 36609·599976
 2002 05 21 21602.789978
 2002 05 22 77600.309998
 2002 05 23 30602·960022
 2002 05 24 26604.729980
 2002 05 28 77597.770020
 2002 05 29 40596·609985
 2002 05 30 20589.330017
 2002 05 31 95595.179993
 2002 06 03 67581.489990
 2002 06 04 39575.669983
 2002 06 05 17580·109985
 2002 06 06 38573·409973
 2002 06 07 18565·539978
 2002 06 10 30573.840027
 2002 06 11 9565.679993
 2002 06 12 73559.700012
 2002 06 13 78562.320007
 2002 06 14 95547·760010
 2002 06 17 8562·450012
 2002 06 18 45575.510010
 2002 06 19 25568·260010
 2002 06 20 41560·340027
 2002 06 21 53550·650024
 2002 06 24 22541.989990
 2002 06 25 58543·260010
 2002 06 26 98531.260010
 2002 06 27 6537.809998
 2002 06 28 99550·809998
 2002 07 01 3538·880005
 2002 07 02 25526·109985
 2002 07 03 55519.289978
 2002 07 05 95529.520020
 2002 07 08 10539.929993
 2002 07 09 1527.859985
 2002 07 10 13511.869995
 2002 07 11 54500·670013
 2002 07 12 54508.250000
 2002 07 15 35488·149994
 2002 07 16 18500.269989
 2002 07 17 46499.089996
 2002 07 18 36491·299988
 2002 07 19 58470.910004
 2002 07 22 33455·600006
 2002 07 23 64445.920013
 2002 07 24 81434·470001
 2002 07 25 26457·279999
 2002 07 26 46467.619995
 2002 07 29 27476·420013
 2002 07 30 40493·920013
 2002 07 31 21497.209991
 2002 08 01 70493·000000
 2002 08 02 80477.269989
 2002 08 05 88465.519989
 2002 08 06 49466.089996
 2002 08 07 42477.160004
 2002 08 08 92488·299988
 2002 08 09 25496·260010
 2002 08 12 43497·119995
 2002 08 13 25491.970001
 2002 08 14 57487.589996
 2002 08 15 77510·260010
 2002 08 16 59509.359985
 2002 08 19 8516·130005
 2002 08 20 94518.510010
 2002 08 21 94518·419983
 2002 08 22 78526·780029
 2002 08 23 4521.559998
 2002 08 26 47517.489990
 2002 08 27 52517·429993
 2002 08 28 7507·799988
 2002 08 29 49502.540009
 2002 08 30 86507.049988
 2002 09 03 50489.010010
 2002 09 04 79488.220001
 2002 09 05 7486·089996
 2002 09 06 4490.089996
 2002 09 09 15492·679993
 2002 09 10 48501.670013
 2002 09 11 67506·059998
 2002 09 12 20493·079987
 2002 09 13 97488·839996
 2002 09 16 98489.910004
 2002 09 17 40485.929993
 2002 09 18 80477·549988
 2002 09 19 71469·510010
 2002 09 20 35467.459991
 2002 09 23 64460.339996
 2002 09 24 51455·440002
 2002 09 25 37456.130005
 2002 09 26 90467.670013
 2002 09 27 4460.940002
 2002 09 30 29446·950012
 2002 10 01 22453.500000
 2002 10 02 20460·299988
 2002 10 03 45454·880005
 2002 10 04 32441.619995
 2002 10 07 74434·790009
 2002 10 08 6432.399994
 2002 10 09 3429·929993
 2002 10 10 4426.079987
 2002 10 11 70445.239990
 2002 10 14 56458.279999
 2002 10 15 13465.519989
 2002 10 16 15473.109985
 2002 10 17 11475·040009
 2002 10 18 1479.769989
 2002 10 21 40483·019989
 2002 10 22 58487·970001
 2002 10 23 21483·149994
 2002 10 24 98486.309998
 2002 10 25 70485·149994
 2002 10 28 53490.510010
 2002 10 29 50480.559998
 2002 10 30 28486·820007
 2002 10 31 18487.869995
 2002 11 01 44486.760010
 2002 11 04 75499.700012
 2002 11 05 97501.750000
 2002 11 06 20502.269989
 2002 11 07 0498.320007
 2002 11 08 96493.799988
 2002 11 11 38484·320007
 2002 11 12 40485.059998
 2002 11 13 16483·149994
 2002 11 14 37488·769989
 2002 11 15 8496.329987
 2002 11 18 66498.459991
 2002 11 19 9494.739990
 2002 11 20 50495.649994
 2002 11 21 87506.190002
 2002 11 22 10514.590027
 2002 11 25 26512.630005
 2002 11 26 10506.600006
 2002 11 27 82507·320007
 2002 11 29 10519·340027
 2002 12 02 33515·409973
 2002 12 03 17510·339996
 2002 12 04 26504·690002
 2002 12 05 30503.059998
 2002 12 06 27497.920013
 2002 12 09 96495·320007
 2002 12 10 74495·390015
 2002 12 11 57498·190002
 2002 12 12 26499·130005
 2002 12 13 99494.100006
 2002 12 16 9494·559998
 2002 12 17 4501.019989
 2002 12 18 73493·450012
 2002 12 19 0489.160004
 2002 12 20 37491.390015
 2002 12 23 9495·859985
 2002 12 24 39496·179993
 2002 12 26 99493.940002
 2002 12 27 89486·589996
 2002 12 30 35484·200012
 2002 12 31 17483.880005
 2003 01 02  23489.489990
 2003 01 03  23502·100006
 2003 01 06  69504·769989
 2003 01 07  27510·769989
 2003 01 08  22504·529999
 2003 01 09  19505·309998
 2003 01 10  25509.470001
 2003 01 13  12511.929993
 2003 01 14  70511·850006
 2003 01 15  85509·059998
 2003 01 16  41506·820007
 2003 01 17  42499·730011
 2003 01 21  68493.519989
 2003 01 22  53488·380005
 2003 01 23  79488·000000
 2003 01 24  10478·980011
 2003 01 27  43470.510010
 2003 01 28  78471·880005
 2003 01 29  27471.160004
 2003 01 30  37470.149994
 2003 01 31  43468.359985
 2003 02 03  42476.910004
 2003 02 04  98468.250000
 2003 02 05  66469.329987
 2003 02 06  45464·609985
 2003 02 07  53460.869995
 2003 02 10  31458.890015
 2003 02 11  67459.769989
 2003 02 12  49455·839996
 2003 02 13  42449·100006
 2003 02 14  87453.739990
 2003 02 18  33463·720001
 2003 02 19  80466·209991
 2003 02 20  65465.309998
 2003 02 21  56462·619995
 2003 02 24  83463·149994
 2003 02 25  89455·829987
 2003 02 26  4460·269989
 2003 02 27  49460·779999
 2003 02 28  62466·140015
 2003 03 03  51463·799988
 2003 03 04  65458·109985
 2003 03 05  4456·510010
 2003 03 06  39456·750000
 2003 03 07  66452·230011
 2003 03 10  81449·540009
 2003 03 11  86446.059998
 2003 03 12  8439·859985
 2003 03 13  60447·619995
 2003 03 14  8460·859985
 2003 03 17  80459.950012
 2003 03 18  89476.260010
 2003 03 19  83478·279999
 2003 03 20  28476.700012
 2003 03 21  1486.230011
 2003 03 24  24479.059998
 2003 03 25  11479.529999
 2003 03 26  47481.630005
 2003 03 27  86477.010010
 2003 03 28  84479·049988
 2003 03 31  44469.609985
 2003 04 01  96472.119995
 2003 04 02  98477·920013
 2003 04 03  63487·250000
 2003 04 04  7486.100006
 2003 04 07  33488.230011
 2003 04 08  26485·929993
 2003 04 09  79481.160004
 2003 04 10  52479.470001
 2003 04 11  40481.260010
 2003 04 14  81482·450012
 2003 04 15  77489·809998
 2003 04 16  52488·070007
 2003 04 17  22488.839996
 2003 04 21  1493·799988
 2003 04 22  26493.119995
 2003 04 23  9505·739990
 2003 04 24  12504.269989
 2003 04 25  51499.209991
 2003 04 28  21499.820007
 2003 04 29  48506·899994
 2003 04 30  66507·049988
 2003 05 01  17502·750000
 2003 05 02  79508.269989
 2003 05 05  19515.659973
 2003 05 06  65516·849976
 2003 05 07  12516.700012
 2003 05 08  46513.270020
 2003 05 09  98513·549988
 2003 05 12  17518.580017
 2003 05 13  75524·090027
 2003 05 14  91522.500000
 2003 05 15  85524·179993
 2003 05 16  53524.020020
 2003 05 19  68514·059998
 2003 05 20  7509.630005
 2003 05 21  6511·200012
 2003 05 22  29515.580017
 2003 05 23  79518·700012
 2003 05 27  14519·309998
 2003 05 28  10531.869995
 2003 05 29  28529.979980
 2003 05 30  20531.900024
 2003 06 02  57540.219971
 2003 06 03  74540·669983
 2003 06 04  56544·190002
 2003 06 05  31548.309998
 2003 06 06  3553·469971
 2003 06 09  98545.179993
 2003 06 10  44546.809998
 2003 06 11  74549.869995
 2003 06 12  47555·780029
 2003 06 13  6551·609985
 2003 06 16  50553·780029
 2003 06 17  36563.650024
 2003 06 18  9562.340027
 2003 06 19  50556.010010
 2003 06 20  54556·039978
 2003 06 23  31546.669983
 2003 06 24  33547.109985
 2003 06 25  5546.070007
 2003 06 26  64545.669983
 2003 06 27  96546·739990
 2003 06 30  87546·229980
 2003 07 01  72539.830017
 2003 07 02  11550.739990
 2003 07 03  95552·419983
 2003 07 07  66553·599976
 2003 07 08  75561·229980
 2003 07 09  52562.030029
 2003 07 10  15554·250000
 2003 07 11  89556.780029
 2003 07 14  65562.000000
 2003 07 15  68561·549988
 2003 07 16  69557.500000
 2003 07 17  0550·500000
 2003 07 18  17552·080017
 2003 07 21  67548·820007
 2003 07 22  95548·880005
 2003 07 23  69551·349976
 2003 07 24  32552·510010
 2003 07 25  79550.299988
 2003 07 28  55559.070007
 2003 07 29  89554·640015
 2003 07 30  36555.770020
 2003 07 31  61556.859985
 2003 08 01  39551·900024
 2003 08 04  79544·979980
 2003 08 05  78543·469971
 2003 08 06  95540.849976
 2003 08 07  58542·000000
 2003 08 08  84546·929993
 2003 08 11  34547.460022
 2003 08 12  88550.900024
 2003 08 13  51552·030029
 2003 08 14  73551.729980
 2003 08 15  4555.239990
 2003 08 18  72557.570007
 2003 08 19  81561.450012
 2003 08 20  40562.140015
 2003 08 21  14564·479980
 2003 08 22  2560.599976
 2003 08 25  34557.559998
 2003 08 26  4554.840027
 2003 08 27  15560.669983
 2003 08 28  61560.309998
 2003 08 29  25565.369995
 2003 09 02  9568·789978
 2003 09 03  81578.090027
 2003 09 04  54578.469971
 2003 09 05  91576·450012
 2003 09 08  24578.150024
 2003 09 09  12578.729980
 2003 09 10  15571·299988
 2003 09 11  95571.799988
 2003 09 12  44570·289978
 2003 09 15  36574·039978
 2003 09 16  99574·469971
 2003 09 17  25580·059998
 2003 09 18  88580·650024
 2003 09 19  0584·320007
 2003 09 22  89576.890015
 2003 09 23  94578·789978
 2003 09 24  0571.729980
 2003 09 25  83567·219971
 2003 09 26  90562·710022
 2003 09 29  39561·799988
 2003 09 30  48559·750000
 2003 10 01  82563.059998
 2003 10 02  34573.109985
 2003 10 03  24577·049988
 2003 10 06  28582.619995
 2003 10 07  25581·390015
 2003 10 08  79584.080017
 2003 10 09  37585·520020
 2003 10 10  57586·789978
 2003 10 13  60588.169983
 2003 10 14  5590.400024
 2003 10 15  90591.510010
 2003 10 16  81591.770020
 2003 10 17  65587·380005
 2003 10 20  19587.059998
 2003 10 21  21590·460022
 2003 10 22  69582·619995
 2003 10 23  38580.479980
 2003 10 24  54576·859985
 2003 10 27  93582·400024
 2003 10 28  14584.739990
 2003 10 29  6592·080017
 2003 10 30  64593·059998
 2003 10 31  94594·500000
 2003 11 03  37596·280029
 2003 11 04  19598·090027
 2003 11 05  34594·020020
 2003 11 06  38595·849976
 2003 11 07  80599.239990
 2003 11 10  52594·789978
 2003 11 11  68592.770020
 2003 11 12  61594.460022
 2003 11 13  13599·679993
 2003 11 14  6596.669983
 2003 11 17  98588.789978
 2003 11 18  26588.090027
 2003 11 19  30587·969971
 2003 11 20  6587·710022
 2003 11 21  82586.820007
 2003 11 24  23589.150024
 2003 11 25  51597.849976
 2003 11 26  2597.619995
 2003 11 28  1602.539978
 2003 12 01  62603·539978
 2003 12 02  19608.409973
 2003 12 03  70606.690002
 2003 12 04  61604·619995
 2003 12 05  84602·880005
 2003 12 08  3603·390015
 2003 12 09  10601.690002
 2003 12 10  94597·510010
 2003 12 11  49600.580017
 2003 12 12  99606.390015
 2003 12 15  48605·869995
 2003 12 16  57604.969971
 2003 12 17  47606·820007
 2003 12 18  24610·179993
 2003 12 19  33614·530029
 2003 12 22  31615·770020
 2003 12 23  89618.840027
 2003 12 24  24619.869995
 2003 12 26  42620·630005
 2003 12 29  23621·789978
 2003 12 30  15627·909973
 2003 12 31  67627.679993
 2004 01 02 75627·039978
 2004 01 05 65628·880005
 2004 01 06 87634.530029
 2004 01 07 47633.599976
 2004 01 08 57638.440002
 2004 01 09 13636·909973
 2004 01 12 92636·969971
 2004 01 13 83634·070007
 2004 01 14 39637·559998
 2004 01 15 49638.979980
 2004 01 16 43643·510010
 2004 01 20 20645.940002
 2004 01 21 95645·830017
 2004 01 22 79650.440002
 2004 01 23 80646.859985
 2004 01 26 27649.080017
 2004 01 27 27650.989990
 2004 01 28 36640.799988
 2004 01 29 63637·099976
 2004 01 30 98640.489990
 2004 02 02 60640·359985
 2004 02 03 76642.239990
 2004 02 04 82637·489990
 2004 02 05 52637·159973
 2004 02 06 43639.489990
 2004 02 09 80647.119995
 2004 02 10 50646.820007
 2004 02 11 33649·359985
 2004 02 12 53654.119995
 2004 02 13 55649.380005
 2004 02 17 3650·570007
 2004 02 18 10652·919983
 2004 02 19 90650.510010
 2004 02 20 33645·580017
 2004 02 23 5644.030029
 2004 02 24 78642.479980
 2004 02 25 80644·890015
 2004 02 26 70645.590027
 2004 02 27 44648·210022
 2004 03 01 55650.229980
 2004 03 02 72652·440002
 2004 03 03 49649·729980
 2004 03 04 33653·299988
 2004 03 05 86653.330017
 2004 03 08 42652·679993
 2004 03 09 75646.510010
 2004 03 10 9638.229980
 2004 03 11 41629·219971
 2004 03 12 90629·619995
 2004 03 15 80627.960022
 2004 03 16 36626·909973
 2004 03 17 12631.289978
 2004 03 18 42632·750000
 2004 03 19 22631·039978
 2004 03 22 1619.609985
 2004 03 23 19620·510010
 2004 03 24 49618·090027
 2004 03 25 81620·150024
 2004 03 26 18629.169983
 2004 03 29 6630.359985
 2004 03 30 85637.169983
 2004 03 31 64638.530029
 2004 04 01 24641·679993
 2004 04 02 43645·710022
 2004 04 05 51650·400024
 2004 04 06 3650.989990
 2004 04 07 82648.280029
 2004 04 08 24646·599976
 2004 04 12 73648·880005
 2004 04 13 55641·080017
 2004 04 14 79637.380005
 2004 04 15 67636.369995
 2004 04 16 0639·460022
 2004 04 19 1641.229980
 2004 04 20 30635·140015
 2004 04 21 17633·960022
 2004 04 22 9637.900024
 2004 04 23 47644·520020
 2004 04 26 72644.349976
 2004 04 27 43645.659973
 2004 04 28 99636.840027
 2004 04 29 26628.539978
 2004 04 30 67627.580017
 2004 05 03 39627.710022
 2004 05 04 96631.380005
 2004 05 05 95634·260010
 2004 05 06 3627·219971
 2004 05 07 25622·179993
 2004 05 10 50610.400024
 2004 05 11 34614·580017
 2004 05 12 94608·979980
 2004 05 13 44617.969971
 2004 05 14 38615·710022
 2004 05 17 50609·780029
 2004 05 18 78612.719971
 2004 05 19 66615.599976
 2004 05 20 58614·000000
 2004 05 21 75616·039978
 2004 05 24 16618·340027
 2004 05 25 84618.109985
 2004 05 26 37629.419983
 2004 05 27 66632.080017
 2004 05 28 98634·159973
 2004 06 01 18632.090027
 2004 06 02 24635.070007
 2004 06 03 5632·830017
 2004 06 04 36632·849976
 2004 06 07 12636.429993
 2004 06 08 97643.729980
 2004 06 09 97640·469971
 2004 06 10 67640.559998
 2004 06 14 35634·580017
 2004 06 15 53635·960022
 2004 06 16 75639·650024
 2004 06 17 56637.700012
 2004 06 18 82639·440002
 2004 06 21 20639.369995
 2004 06 22 95636.390015
 2004 06 23 89640.859985
 2004 06 24 71645.909973
 2004 06 25 47643.770020
 2004 06 28 39641·770020
 2004 06 29 79642.190002
 2004 06 30 46643.369995
 2004 07 01 11637·690002
 2004 07 02 13637·349976
 2004 07 06 65631·299988
 2004 07 07 77632.320007
 2004 07 08 10627·710022
 2004 07 09 49627·909973
 2004 07 12 9626·250000
 2004 07 13 58629·789978
 2004 07 14 71626.890015
 2004 07 15 5626·770020
 2004 07 16 0623·299988
 2004 07 19 8620.369995
 2004 07 20 44622.320007
 2004 07 21 60618.640015
 2004 07 22 50612·580017
 2004 07 23 72612.250000
 2004 07 26 5608·369995
 2004 07 27 23611.179993
 2004 07 28 96610·150024
 2004 07 29 17617·429993
 2004 07 30 53619·859985
 2004 08 02 25619·440002
 2004 08 03 3620·169983
 2004 08 04 39615.640015
 2004 08 05 15608·880005
 2004 08 06 22598.520020
 2004 08 09 57599·450012
 2004 08 10 56599.890015
 2004 08 11 40600.080017
 2004 08 12 95598·729980
 2004 08 13 72597.250000
 2004 08 16 13599.409973
 2004 08 17 5607·989990
 2004 08 18 53608.049988
 2004 08 19 86612.859985
 2004 08 20 79614.630005
 2004 08 23 8618·330017
 2004 08 24 25617·099976
 2004 08 25 61617.309998
 2004 08 26 48622·619995
 2004 08 27 77623·789978
 2004 08 30 70620·710022
 2004 08 31 85618·469971
 2004 09 01 38621·880005
 2004 09 02 60625.349976
 2004 09 03 68629.409973
 2004 09 07 72629.559998
 2004 09 08 96631.090027
 2004 09 09 34630.049988
 2004 09 10 27630.710022
 2004 09 13 58636.369995
 2004 09 14 88636.729980
 2004 09 15 99634.090027
 2004 09 16 77634.619995
 2004 09 17 8636·869995
 2004 09 20 10634·960022
 2004 09 21 81635.929993
 2004 09 22 75630·969971
 2004 09 23 9628·419983
 2004 09 24 81628·580017
 2004 09 27 29625·179993
 2004 09 28 4624·109985
 2004 09 29 73628·109985
 2004 09 30 44629·630005
 2004 10 01 19632·530029
 2004 10 04 70642·270020
 2004 10 05 39642.820007
 2004 10 06 70643.229980
 2004 10 07 52641·380005
 2004 10 08 3635·580017
 2004 10 11 70636.469971
 2004 10 12 51632.679993
 2004 10 13 52629·710022
 2004 10 14 62625·559998
 2004 10 15 53625.400024
 2004 10 18 8626·280029
 2004 10 19 71626·450012
 2004 10 20 28621.539978
 2004 10 21 2624.969971
 2004 10 22 84623.190002
 2004 10 25 84620.109985
 2004 10 26 7622.799988
 2004 10 27 54630.080017
 2004 10 28 48637·000000
 2004 10 29 91639·109985
 2004 11 01 31640·729980
 2004 11 02 72640.979980
 2004 11 03 96642.340027
 2004 11 04 17649·179993
 2004 11 05 56659·369995
 2004 11 08 44660.049988
 2004 11 09 45660·299988
 2004 11 10 13660·619995
 2004 11 11 65661.369995
 2004 11 12 82666.080017
 2004 11 15 40671.450012
 2004 11 16 54669·239990
 2004 11 17 63669.340027
 2004 11 18 26671·630005
 2004 11 19 50665·469971
 2004 11 22 41664.830017
 2004 11 23 83667·150024
 2004 11 24 38670·890015
 2004 11 26 69673·789978
 2004 11 29 99669·210022
 2004 11 30 82670·590027
 2004 12 01 5670·820007
 2004 12 02 17678.419983
 2004 12 03 78679·219971
 2004 12 06 40677·130005
 2004 12 07 40671.900024
 2004 12 08 37671·650024
 2004 12 09 55669·750000
 2004 12 10 64676·289978
 2004 12 13 82678.320007
 2004 12 14 98683·710022
 2004 12 15 28685·429993
 2004 12 16 87684.830017
 2004 12 17 93682.000000
 2004 12 20 96681.700012
 2004 12 21 24682·510010
 2004 12 22 64688·119995
 2004 12 23 62690·929993
 2004 12 27 48688.619995
 2004 12 28 93688.619995
 2004 12 29 78692·789978
 2004 12 30 0694.229980
 2004 12 31 0693.539978
 2005 01 03  10685.960022
 2005 01 04  34676·869995
 2005 01 05  46674.150024
 2005 01 06  19674·080017
 2005 01 07  76672·909973
 2005 01 10  65674·559998
 2005 01 11  63672.119995
 2005 01 12  1669·039978
 2005 01 13  16669·969971
 2005 01 14  28670·900024
 2005 01 18  39673·090027
 2005 01 19  65675.289978
 2005 01 20  81669·400024
 2005 01 21  3666.429993
 2005 01 24  87663.340027
 2005 01 25  54663·340027
 2005 01 26  46665·630005
 2005 01 27  98667·679993
 2005 01 28  44665·429993
 2005 01 31  38668.150024
 2005 02 01  11674.500000
 2005 02 02  45679·119995
 2005 02 03  73677·330017
 2005 02 04  11679·690002
 2005 02 07  2685·409973
 2005 02 08  99686.140015
 2005 02 09  63680·549988
 2005 02 10  91680.039978
 2005 02 11  68680·799988
 2005 02 14  42687·590027
 2005 02 15  26688·950012
 2005 02 16  24688.250000
 2005 02 17  87686·200012
 2005 02 18  82684·320007
 2005 02 22  0676·099976
 2005 02 23  79676·099976
 2005 02 24  57677.780029
 2005 02 25  49685·169983
 2005 02 28  47684·700012
 2005 03 01  48688.049988
 2005 03 02  5688·659973
 2005 03 03  1688·419983
 2005 03 04  57691·880005
 2005 03 07  53698·549988
 2005 03 08  80696.250000
 2005 03 09  19689·400024
 2005 03 10  42685·809998
 2005 03 11  36684·640015
 2005 03 14  58685.890015
 2005 03 15  9685.469971
 2005 03 16  39678.489990
 2005 03 17  67678.700012
 2005 03 18  40676·590027
 2005 03 21  4674.669983
 2005 03 22  11671.099976
 2005 03 23  40668.909973
 2005 03 24  50670.770020
 2005 03 28  60670·770020
 2005 03 29  47665·289978
 2005 03 30  74666·219971
 2005 03 31  40674·549988
 2005 04 01  59669·640015
 2005 04 04  60668.119995
 2005 04 05  13673.090027
 2005 04 06  84675.830017
 2005 04 07  6676·919983
 2005 04 08  86675·359985
 2005 04 11  27673·650024
 2005 04 12  84669.020020
 2005 04 13  35669·489990
 2005 04 14  90663·349976
 2005 04 15  10652·229980
 2005 04 18  63650·840027
 2005 04 19  1654·890015
 2005 04 20  58650.229980
 2005 04 21  80650·859985
 2005 04 22  74653.390015
 2005 04 25  86658.489990
 2005 04 26  5658·669983
 2005 04 27  82654·109985
 2005 04 28  91652·809998
 2005 04 29  98650.020020
 2005 05 02  67658·789978
 2005 05 03  85660·619995
 2005 05 04  14662.979980
 2005 05 05  66666.849976
 2005 05 06  8669·359985
 2005 05 09  83668.590027
 2005 05 10  69665.760010
 2005 05 11  49662.530029
 2005 05 12  15662.219971
 2005 05 13  96655·299988
 2005 05 16  7659.669983
 2005 05 17  27663·640015
 2005 05 18  2671·549988
 2005 05 19  67678·710022
 2005 05 20  2678·929993
 2005 05 23  8681·349976
 2005 05 24  6682·000000
 2005 05 25  65679.190002
 2005 05 26  56681.219971
 2005 05 27  23684·809998
 2005 05 31  90683·849976
 2005 06 01  85683.669983
 2005 06 02  93688.059998
 2005 06 03  28686.219971
 2005 06 06  43685.130005
 2005 06 07  47688·000000
 2005 06 08  64685·520020
 2005 06 09  6684.099976
 2005 06 10  76685.849976
 2005 06 13  93686·659973
 2005 06 14  44690·039978
 2005 06 15  63689.500000
 2005 06 16  28693·640015
 2005 06 17  93697·359985
 2005 06 20  34696.859985
 2005 06 21  30697.349976
 2005 06 22  62697·289978
 2005 06 23  41691.219971
 2005 06 24  59685·609985
 2005 06 27  64683·690002
 2005 06 28  66685·380005
 2005 06 29  57691·080017
 2005 06 30  70687·229980
 2005 07 01  48687·609985
 2005 07 05  52688.719971
 2005 07 06  85690·739990
 2005 07 07  41684·489990
 2005 07 08  87692·450012
 2005 07 11  59701.250000
 2005 07 12  93704.299988
 2005 07 13  74705.799988
 2005 07 14  13707·380005
 2005 07 15  49706·679993
 2005 07 18  76705.669983
 2005 07 19  93705·669983
 2005 07 20  82707·609985
 2005 07 21  10708.250000
 2005 07 22  53708·989990
 2005 07 25  49709.989990
 2005 07 26  77710.500000
 2005 07 27  55710.979980
 2005 07 28  68714·690002
 2005 07 29  18714.960022
 2005 08 01  5714·929993
 2005 08 02  23716·000000
 2005 08 03  90718·940002
 2005 08 04  0714.780029
 2005 08 05  96708.119995
 2005 08 08  75706·010010
 2005 08 09  14706·130005
 2005 08 10  19707·679993
 2005 08 11  7709.200012
 2005 08 12  0707·390015
 2005 08 15  58707·950012
 2005 08 16  28704.190002
 2005 08 17  20703.510010
 2005 08 18  11701·580017
 2005 08 19  67703·539978
 2005 08 22  0702.390015
 2005 08 23  42701.510010
 2005 08 24  45699·369995
 2005 08 25  10699.580017
 2005 08 26  37696·070007
 2005 08 29  4694·200012
 2005 08 30  66694.900024
 2005 08 31  80697·169983
 2005 09 01  64704.789978
 2005 09 02  63705.229980
 2005 09 06  61705·440002
 2005 09 07  98712·929993
 2005 09 08  31712.250000
 2005 09 09  1713·559998
 2005 09 12  43718·070007
 2005 09 13  7713.440002
 2005 09 14  13710.070007
 2005 09 15  24709·169983
 2005 09 16  50710.750000
 2005 09 19  77710·549988
 2005 09 20  11705.869995
 2005 09 21  63699.450012
 2005 09 22  46696·419983
 2005 09 23  1698·940002
 2005 09 26  51701.469971
 2005 09 27  76701.010010
 2005 09 28  17701·429993
 2005 09 29  98701.169983
 2005 09 30  82709.539978
 2005 10 03  45710·979980
 2005 10 04  77704.760010
 2005 10 05  14693·119995
 2005 10 06  81683.979980
 2005 10 07  75689·520020
 2005 10 10  64686.609985
 2005 10 11  16684.140015
 2005 10 12  46677.099976
 2005 10 13  98673.650024
 2005 10 14  41678·190002
 2005 10 17  0683.820007
 2005 10 18  5680·429993
 2005 10 19  71675·809998
 2005 10 20  95677.590027
 2005 10 21  83679·830017
 2005 10 24  8682·619995
 2005 10 25  76688·030029
 2005 10 26  39689·030029
 2005 10 27  11680.580017
 2005 10 28  28680·580017
 2005 10 31  20691.739990
 2005 11 01  11694·619995
 2005 11 02  53694.940002
 2005 11 03  68703.590027
 2005 11 04  33703.080017
 2005 11 07  75704·840027
 2005 11 08  2703·770020
 2005 11 09  53703.979980
 2005 11 10  73702.669983
 2005 11 11  18712.330017
 2005 11 14  78712·679993
 2005 11 15  32709.179993
 2005 11 16  21708.719971
 2005 11 17  52711.409973
 2005 11 18  25717·969971
 2005 11 21  81721.010010
 2005 11 22  84724·640015
 2005 11 23  17729.390015
 2005 11 25  12732·510010
 2005 11 28  1726·940002
 2005 11 29  93726·960022
 2005 11 30  74723.450012
 2005 12 01  33723.619995
 2005 12 02  18730.719971
 2005 12 05  6728.760010
 2005 12 06  12731.289978
 2005 12 07  8726·070007
 2005 12 08  80725.059998
 2005 12 09  4726.909973
 2005 12 12  43728.119995
 2005 12 13  80729.890015
 2005 12 14  65734.280029
 2005 12 15  92733.580017
 2005 12 16  5733·530029
 2005 12 19  18728.080017
 2005 12 20  71726·520020
 2005 12 21  4728·409973
 2005 12 22  62730·840027
 2005 12 23  18733·369995
 2005 12 27  25727·630005
 2005 12 28  96727.539978
 2005 12 29  1726.780029
 2005 12 30  97722·239990
 2006 01 03 77720.849976
 2006 01 04 49734.320007
 2006 01 05 35736·200012
 2006 01 06 1738·369995
 2006 01 09 3745.260010
 2006 01 10 70745·059998
 2006 01 11 2748.080017
 2006 01 12 97746·119995
 2006 01 13 2745·150024
 2006 01 17 91742·210022
 2006 01 18 65738·760010
 2006 01 19 81742·250000
 2006 01 20 1733.049988
 2006 01 23 68733.340027
 2006 01 24 12734.859985
 2006 01 25 72733·590027
 2006 01 26 49736.539978
 2006 01 27 83742.440002
 2006 01 30 55747·679993
 2006 01 31 13744·400024
 2006 02 01 21744.820007
 2006 02 02 42739·270020
 2006 02 03 33735·479980
 2006 02 06 73735.929993
 2006 02 07 20731·270020
 2006 02 08 78731·330017
 2006 02 09 8735·619995
 2006 02 10 48730.530029
 2006 02 13 69731·859985
 2006 02 14 47732.849976
 2006 02 15 68739.719971
 2006 02 16 56744·820007
 2006 02 17 19747·650024
 2006 02 21 29745.739990
 2006 02 22 27746.919983
 2006 02 23 41748.450012
 2006 02 24 45748.880005
 2006 02 27 34751·700012
 2006 02 28 21745·309998
 2006 03 01 72746.570007
 2006 03 02 49748.650024
 2006 03 03 90749.330017
 2006 03 06 15743·880005
 2006 03 07 44739.929993
 2006 03 08 54737.690002
 2006 03 09 57740·229980
 2006 03 10 95739·049988
 2006 03 13 75745·650024
 2006 03 14 13746·280029
 2006 03 15 14753·719971
 2006 03 16 76758.719971
 2006 03 17 10759·700012
 2006 03 20 99758·989990
 2006 03 21 69754.289978
 2006 03 22 93754.190002
 2006 03 23 18756·270020
 2006 03 24 14757.609985
 2006 03 27 53758.140015
 2006 03 28 12754.359985
 2006 03 29 93755.219971
 2006 03 30 83758.270020
 2006 03 31 24757.450012
 2006 04 03 18758·400024
 2006 04 04 54757·150024
 2006 04 05 56762.299988
 2006 04 06 62761.409973
 2006 04 07 26756·789978
 2006 04 10 45755.630005
 2006 04 11 8749·390015
 2006 04 12 74751·359985
 2006 04 13 74749·849976
 2006 04 17 36748·609985
 2006 04 18 41751·469971
 2006 04 19 92762·599976
 2006 04 20 23764.580017
 2006 04 21 21764·359985
 2006 04 24 79762.330017
 2006 04 25 73759·859985
 2006 04 26 62761·539978
 2006 04 27 18757.070007
 2006 04 28 72762.969971
 2006 05 01 97761·690002
 2006 05 02 4762·530029
 2006 05 03 72761.650024
 2006 05 04 97764·210022
 2006 05 05 73767.340027
 2006 05 08 87773·799988
 2006 05 09 52773·750000
 2006 05 10 54770.280029
 2006 05 11 31761·690002
 2006 05 12 74753.039978
 2006 05 15 52748·489990
 2006 05 16 67751.080017
 2006 05 17 28739.020020
 2006 05 18 52735.369995
 2006 05 19 92731.729980
 2006 05 22 88728·799988
 2006 05 23 46731·080017
 2006 05 24 34723·330017
 2006 05 25 14731.880005
 2006 05 26 92740.820007
 2006 05 30 91733·130005
 2006 05 31 59732.900024
 2006 06 01 90739·409973
 2006 06 02 79746·619995
 2006 06 05 95736·789978
 2006 06 06 89729·650024
 2006 06 07 12730·969971
 2006 06 08 74717.640015
 2006 06 09 15727·200012
 2006 06 12 12718·000000
 2006 06 13 0709.169983
 2006 06 14 28707.219971
 2006 06 15 32713.429993
 2006 06 16 41723.940002
 2006 06 19 98717.700012
 2006 06 20 16718.320007
 2006 06 21 54718·979980
 2006 06 22 14720.640015
 2006 06 23 75720·530029
 2006 06 26 40723.330017
 2006 06 27 10719·940002
 2006 06 28 94718.390015
 2006 06 29 26723·609985
 2006 06 30 23738·960022
 2006 07 03 59740·070007
 2006 07 05 68736.299988
 2006 07 06 69739.390015
 2006 07 07 17734.510010
 2006 07 10 82734.590027
 2006 07 11 50731.239990
 2006 07 12 48729·950012
 2006 07 13 96719·989990
 2006 07 14 85711.549988
 2006 07 17 77712·890015
 2006 07 18 33708.880005
 2006 07 19 62715.989990
 2006 07 20 1722.789978
 2006 07 21 13715.250000
 2006 07 24 18716.380005
 2006 07 25 40727.750000
 2006 07 26 85729.440002
 2006 07 27 45728·809998
 2006 07 28 22729·599976
 2006 07 31 79736·690002
 2006 08 01 20731.369995
 2006 08 02 86734·349976
 2006 08 03 89734·570007
 2006 08 04 56736·929993
 2006 08 07 11736·070007
 2006 08 08 74732.960022
 2006 08 09 88730·200012
 2006 08 10 71727.630005
 2006 08 11 92728.109985
 2006 08 14 72730.739990
 2006 08 15 14731·890015
 2006 08 16 49742·690002
 2006 08 17 17747.789978
 2006 08 18 68747.750000
 2006 08 21 85748·239990
 2006 08 22 41747·900024
 2006 08 23 70744·489990
 2006 08 24 74744.729980
 2006 08 25 46745·619995
 2006 08 28 21746.789978
 2006 08 29 56748.169983
 2006 08 30 29753·210022
 2006 08 31 66754·190002
 2006 09 01 91755·090027
 2006 09 05 8757.530029
 2006 09 06 96751.700012
 2006 09 07 38746·969971
 2006 09 08 76748·250000
 2006 09 11 82745.590027
 2006 09 12 61751.070007
 2006 09 13 83759·099976
 2006 09 14 26760·270020
 2006 09 15 59762·210022
 2006 09 18 39762.780029
 2006 09 19 44758.159973
 2006 09 20 17762.549988
 2006 09 21 46760.880005
 2006 09 22 68757.340027
 2006 09 25 90757.359985
 2006 09 26 48765·719971
 2006 09 27 75770·510010
 2006 09 28 9770·210022
 2006 09 29 16770·950012
 2006 10 02 46767.200012
 2006 10 03 2765·059998
 2006 10 04 51767·799988
 2006 10 05 41778·429993
 2006 10 06 60776.950012
 2006 10 09 10778·260010
 2006 10 10 7780·380005
 2006 10 11 8777.219971
 2006 10 12 67781.109985
 2006 10 13 4788.450012
 2006 10 16 14791.280029
 2006 10 17 88786.750000
 2006 10 18 66788.940002
 2006 10 19 17789.320007
 2006 10 20 36789·109985
 2006 10 23 73789·479980
 2006 10 24 83794.039978
 2006 10 25 5795·919983
 2006 10 26 61798.210022
 2006 10 27 84797.010010
 2006 10 30 69795·030029
 2006 10 31 50794·729980
 2006 11 01 1790·460022
 2006 11 02 64787·359985
 2006 11 03 98786·979980
 2006 11 06 57789·489990
 2006 11 07 94798·210022
 2006 11 08 82798.179993
 2006 11 09 71797.200012
 2006 11 10 60797·059998
 2006 11 13 3799·229980
 2006 11 14 33799.479980
 2006 11 15 13807.989990
 2006 11 16 14811.179993
 2006 11 17 17809·549988
 2006 11 20 36811.520020
 2006 11 21 76812·710022
 2006 11 22 2814·570007
 2006 11 24 47812·960022
 2006 11 27 35801.890015
 2006 11 28 33799·479980
 2006 11 29 29804.429993
 2006 11 30 32809.320007
 2006 12 01 99804·799988
 2006 12 04 87811.330017
 2006 12 05 28819·140015
 2006 12 06 35820·130005
 2006 12 07 22818·030029
 2006 12 08 61815·760010
 2006 12 11 56818·580017
 2006 12 12 44815.780029
 2006 12 13 24819.000000
 2006 12 14 7820.270020
 2006 12 15 93826.789978
 2006 12 18 71822.729980
 2006 12 19 48819·099976
 2006 12 20 99824.630005
 2006 12 21 46820.169983
 2006 12 22 54817·119995
 2006 12 26 63817·210022
 2006 12 27 39821·210022
 2006 12 28 47824.760010
 2006 12 29 56821.340027
 2007 01 03  65816·070007
 2007 01 04  52816.640015
 2007 01 05  53814·979980
 2007 01 08  66813·570007
 2007 01 09  71814.590027
 2007 01 10  87815.219971
 2007 01 11  46821·179993
 2007 01 12  96826·679993
 2007 01 16  26830·359985
 2007 01 17  21830·049988
 2007 01 18  31826.130005
 2007 01 19  84826.679993
 2007 01 22  0824.299988
 2007 01 23  53824.989990
 2007 01 24  42829.150024
 2007 01 25  92826.169983
 2007 01 26  86823.429993
 2007 01 29  10825.369995
 2007 01 30  33826.929993
 2007 01 31  10829·030029
 2007 02 01  3836·780029
 2007 02 02  41841·059998
 2007 02 05  87840.690002
 2007 02 06  48840·520020
 2007 02 07  96843·450012
 2007 02 08  22841·780029
 2007 02 09  11835·429993
 2007 02 12  47834.090027
 2007 02 13  34835·349976
 2007 02 14  53841·799988
 2007 02 15  36846·900024
 2007 02 16  68845.969971
 2007 02 20  11845·299988
 2007 02 21  61848·010010
 2007 02 22  19847·330017
 2007 02 23  99846·150024
 2007 02 26  45843·979980
 2007 02 27  94812·690002
 2007 02 28  42815.219971
 2007 03 01  53805.679993
 2007 03 02  82808.869995
 2007 03 05  29799.859985
 2007 03 06  10799·880005
 2007 03 07  68810.140015
 2007 03 08  90810·940002
 2007 03 09  65814.520020
 2007 03 12  57815.460022
 2007 03 13  8803.190002
 2007 03 14  64794.880005
 2007 03 15  29807·900024
 2007 03 16  37807·130005
 2007 03 19  59808.880005
 2007 03 20  22816·830017
 2007 03 21  71822.409973
 2007 03 22  34834·039978
 2007 03 23  34836.280029
 2007 03 26  9830.299988
 2007 03 27  65831·309998
 2007 03 28  54824·590027
 2007 03 29  73823.840027
 2007 03 30  94822.390015
 2007 04 02  13826·739990
 2007 04 03  28831·140015
 2007 04 04  37837·380005
 2007 04 05  71838·570007
 2007 04 09  40841.919983
 2007 04 10  12842·669983
 2007 04 11  14837.710022
 2007 04 12  59836.260010
 2007 04 13  96842.479980
 2007 04 16  90847·780029
 2007 04 17  18855.940002
 2007 04 18  2854·919983
 2007 04 19  57853·229980
 2007 04 20  66856·700012
 2007 04 23  86862·099976
 2007 04 24  70858.400024
 2007 04 25  23862·280029
 2007 04 26  74867·770020
 2007 04 27  81866·390015
 2007 04 30  57861.330017
 2007 05 01  19857·469971
 2007 05 02  69863·469971
 2007 05 03  91870.099976
 2007 05 04  81873·190002
 2007 05 07  96875·750000
 2007 05 08  33871·760010
 2007 05 09  29874.320007
 2007 05 10  87867·099976
 2007 05 11  29867·190002
 2007 05 14  73870·750000
 2007 05 15  32870·609985
 2007 05 16  44870·780029
 2007 05 17  19875·070007
 2007 05 18  21877.059998
 2007 05 21  65882.909973
 2007 05 22  46884.429993
 2007 05 23  91884·539978
 2007 05 24  32873·770020
 2007 05 25  13875.250000
 2007 05 29  12879·210022
 2007 05 30  95877.950012
 2007 05 31  89889.190002
 2007 06 01  91890.950012
 2007 06 04  87892·539978
 2007 06 05  6888·239990
 2007 06 06  99880·940002
 2007 06 07  37866.989990
 2007 06 08  40865.020020
 2007 06 11  26874·020020
 2007 06 12  93867·890015
 2007 06 13  13867.729980
 2007 06 14  64880·210022
 2007 06 15  80884.640015
 2007 06 18  27888.369995
 2007 06 19  6886·090027
 2007 06 20  79878·979980
 2007 06 21  17874.059998
 2007 06 22  84872.150024
 2007 06 25  31866·500000
 2007 06 26  29864·950012
 2007 06 27  14861.219971
 2007 06 28  69873·489990
 2007 06 29  25868.109985
 2007 07 02  83873·179993
 2007 07 03  70882.840027
 2007 07 05  16882·280029
 2007 07 06  50884·159973
 2007 07 09  35888·280029
 2007 07 10  12878·200012
 2007 07 11  79875·900024
 2007 07 12  95883.030029
 2007 07 13  5897·510010
 2007 07 16  89897.960022
 2007 07 17  41898.640015
 2007 07 18  73889.969971
 2007 07 19  36897·380005
 2007 07 20  76887.580017
 2007 07 23  9890·510010
 2007 07 24  21873.700012
 2007 07 25  98870·580017
 2007 07 26  75847·400024
 2007 07 27  14844·309998
 2007 07 30  3841·270020
 2007 07 31  85843.890015
 2007 08 01  11832.789978
 2007 08 02  12844.960022
 2007 08 03  5828.549988
 2007 08 06  16823.530029
 2007 08 07  34839·469971
 2007 08 08  87851·789978
 2007 08 09  42840.960022
 2007 08 10  35826·479980
 2007 08 13  19840.200012
 2007 08 14  43824·940002
 2007 08 15  51811·630005
 2007 08 16  11790.979980
 2007 08 17  67815.429993
 2007 08 20  13827·119995
 2007 08 21  94832·380005
 2007 08 22  39837·119995
 2007 08 23  3841.090027
 2007 08 24  53844·500000
 2007 08 27  61847·710022
 2007 08 28  37827·919983
 2007 08 29  78827.830017
 2007 08 30  45839·280029
 2007 08 31  63843.000000
 2007 09 04  50852.099976
 2007 09 05  67849.210022
 2007 09 06  96849·469971
 2007 09 07  39838.780029
 2007 09 10  47831.750000
 2007 09 11  70839.330017
 2007 09 12  37847.669983
 2007 09 13  51850·429993
 2007 09 14  21850.390015
 2007 09 17  13850·299988
 2007 09 18  25852.719971
 2007 09 19  87878·080017
 2007 09 20  93876·250000
 2007 09 21  46877.950012
 2007 09 24  41875·969971
 2007 09 25  61870.719971
 2007 09 26  6876·450012
 2007 09 27  45881·640015
 2007 09 28  93880·150024
 2007 10 01  10882·780029
 2007 10 02  29892·130005
 2007 10 03  10889·909973
 2007 10 04  11890.400024
 2007 10 05  97893·489990
 2007 10 08  57898.190002
 2007 10 09  66899.820007
 2007 10 10  53902·070007
 2007 10 11  9896.570007
 2007 10 12  9901·059998
 2007 10 15  64893.109985
 2007 10 16  1890.390015
 2007 10 17  61884.250000
 2007 10 18  28887·390015
 2007 10 19  78869·500000
 2007 10 22  59863.250000
 2007 10 23  89872·140015
 2007 10 24  84864.000000
 2007 10 25  11869.659973
 2007 10 26  62877.520020
 2007 10 29  57889·489990
 2007 10 30  72886.219971
 2007 10 31  86886·239990
 2007 11 01  64873.140015
 2007 11 02  52865·450012
 2007 11 05  9862·669983
 2007 11 06  55867·309998
 2007 11 07  48854·549988
 2007 11 08  88840·239990
 2007 11 09  41839.640015
 2007 11 12  92833.159973
 2007 11 13  20833·500000
 2007 11 14  2849.229980
 2007 11 15  37835.880005
 2007 11 16  98835·539978
 2007 11 19  12826.919983
 2007 11 20  57819·750000
 2007 11 21  90817·539978
 2007 11 23  99818.960022
 2007 11 26  81813.489990
 2007 11 27  41813.830017
 2007 11 28  20825·130005
 2007 11 29  45843.419983
 2007 11 30  8849.590027
 2007 12 03  67849.840027
 2007 12 04  70843·390015
 2007 12 05  11844.760010
 2007 12 06  0856.260010
 2007 12 07  73869.380005
 2007 12 10  11870·780029
 2007 12 11  97853.880005
 2007 12 12  88849.000000
 2007 12 13  21849·159973
 2007 12 14  36847·690002
 2007 12 17  30834·349976
 2007 12 18  30828.580017
 2007 12 19  1835.159973
 2007 12 20  65836·479980
 2007 12 21  59844.960022
 2007 12 24  6859·429993
 2007 12 26  23861·809998
 2007 12 27  41853·760010
 2007 12 28  59851.340027
 2007 12 31  24846.919983
 2008 01 02 27834·119995
 2008 01 03 33834·070007
 2008 01 04 32814·210022
 2008 01 07 15808.619995
 2008 01 08 76799.760010
 2008 01 09 37791·940002
 2008 01 10 3802.000000
 2008 01 11 36802·280029
 2008 01 14 56805·570007
 2008 01 15 70793.969971
 2008 01 16 21784·219971
 2008 01 17 68766·039978
 2008 01 18 81755.260010
 2008 01 22 77734·419983
 2008 01 23 63732.369995
 2008 01 24 18770·400024
 2008 01 25 90766.590027
 2008 01 28 28763·250000
 2008 01 29 29779.750000
 2008 01 30 17781·380005
 2008 01 31 44770·849976
 2008 02 01 16795·989990
 2008 02 04 44799.500000
 2008 02 05 23775.030029
 2008 02 06 32767·299988
 2008 02 07 60762·460022
 2008 02 08 58766·000000
 2008 02 11 17765·659973
 2008 02 12 67776·150024
 2008 02 13 5781·309998
 2008 02 14 48780·609985
 2008 02 15 5774·630005
 2008 02 19 86779.150024
 2008 02 20 20774·140015
 2008 02 21 12775·869995
 2008 02 22 20768.450012
 2008 02 25 52779·349976
 2008 02 26 98790·229980
 2008 02 27 77794.869995
 2008 02 28 17789.179993
 2008 02 29 54767.489990
 2008 03 03 60763.630005
 2008 03 04 94755·789978
 2008 03 05 79764.159973
 2008 03 06 4753.479980
 2008 03 07 49741·280029
 2008 03 10 37734·340027
 2008 03 11 12734·690002
 2008 03 12 40755.090027
 2008 03 13 34740·159973
 2008 03 14 7737·159973
 2008 03 17 48725.760010
 2008 03 18 25736·119995
 2008 03 19 9748·549988
 2008 03 20 29746·559998
 2008 03 24 43766·039978
 2008 03 25 47774·650024
 2008 03 26 95772.559998
 2008 03 27 54766·559998
 2008 03 28 79758.830017
 2008 03 31 18758.799988
 2008 04 01 34764·599976
 2008 04 02 56787·140015
 2008 04 03 63785.520020
 2008 04 04 78788.700012
 2008 04 07 95792.190002
 2008 04 08 38787·760010
 2008 04 09 27780.809998
 2008 04 10 87780·710022
 2008 04 11 74770.390015
 2008 04 14 23767·750000
 2008 04 15 26766·559998
 2008 04 16 35772·539978
 2008 04 17 89785·820007
 2008 04 18 62790.559998
 2008 04 21 43798.289978
 2008 04 22 35791.609985
 2008 04 23 85793.270020
 2008 04 24 31792·039978
 2008 04 25 84798·179993
 2008 04 28 23806.510010
 2008 04 29 29802.599976
 2008 04 30 30800.989990
 2008 05 01 81800·419983
 2008 05 02 64813·549988
 2008 05 05 18812·429993
 2008 05 06 84808.710022
 2008 05 07 90805.750000
 2008 05 08 45804·770020
 2008 05 09 69802.539978
 2008 05 12 45804·049988
 2008 05 13 94810·599976
 2008 05 14 78815.169983
 2008 05 15 27817·299988
 2008 05 16 86821.419983
 2008 05 19 98825·270020
 2008 05 20 3818.409973
 2008 05 21 61807·380005
 2008 05 22 9808.280029
 2008 05 23 35798.809998
 2008 05 27 81799·159973
 2008 05 28 65802.599976
 2008 05 29 39808.909973
 2008 05 30 61814.690002
 2008 06 02 0803·869995
 2008 06 03 58799.770020
 2008 06 04 26801.770020
 2008 06 05 58804·750000
 2008 06 06 74796·299988
 2008 06 09 85790·070007
 2008 06 10 46789.950012
 2008 06 11 32780.409973
 2008 06 12 40777·979980
 2008 06 13 14782.580017
 2008 06 16 99790·510010
 2008 06 17 15791.109985
 2008 06 18 61780·940002
 2008 06 19 40779·700012
 2008 06 20 11770·390015
 2008 06 23 64770·770020
 2008 06 24 26763.359985
 2008 06 25 82768·000000
 2008 06 26 31750·859985
 2008 06 27 60744·400024
 2008 06 30 46746.119995
 2008 07 01 84736.150024
 2008 07 02 36735.130005
 2008 07 03 10727·940002
 2008 07 07 61720.880005
 2008 07 08 15721.059998
 2008 07 09 26724·520020
 2008 07 10 46720·219971
 2008 07 11 32714·109985
 2008 07 14 70714.739990
 2008 07 15 25699.859985
 2008 07 16 24706.950012
 2008 07 17 48725.159973
 2008 07 18 66730·710022
 2008 07 21 86733.869995
 2008 07 22 25730.070007
 2008 07 23 21745·940002
 2008 07 24 50730·460022
 2008 07 25 82731·200012
 2008 07 28 58721.880005
 2008 07 29 90721.960022
 2008 07 30 89738.760010
 2008 07 31 14740·580017
 2008 08 01 52733·770020
 2008 08 04 17728·140015
 2008 08 05 77729·070007
 2008 08 06 8744·020020
 2008 08 07 65738.099976
 2008 08 08 90736.880005
 2008 08 11 35753·809998
 2008 08 12 14751·650024
 2008 08 13 79746.059998
 2008 08 14 23748.200012
 2008 08 15 6756.090027
 2008 08 18 7746.049988
 2008 08 19 99739.070007
 2008 08 20 52738·330017
 2008 08 21 59740.429993
 2008 08 22 88746.729980
 2008 08 25 59739.309998
 2008 08 26 42738.099976
 2008 08 27 89742.849976
 2008 08 28 83749.599976
 2008 08 29 13751.039978
 2008 09 02 79743·830017
 2008 09 03 14740.049988
 2008 09 04 41721.409973
 2008 09 05 45711.099976
 2008 09 08 77726·200012
 2008 09 09 79713·679993
 2008 09 10 38711·760010
 2008 09 11 60706·380005
 2008 09 12 73719.520020
 2008 09 15 52696.309998
 2008 09 16 74682·609985
 2008 09 17 91675.599976
 2008 09 18 31662.929993
 2008 09 19 29706·520020
 2008 09 22 76706·229980
 2008 09 23 93695·070007
 2008 09 24 38690.349976
 2008 09 25 28693.140015
 2008 09 26 92692·669983
 2008 09 29 49646·239990
 2008 09 30 7646.229980
 2008 10 01 93664.280029
 2008 10 02 99644·200012
 2008 10 03 65634.989990
 2008 10 06 77581·580017
 2008 10 07 93575·020020
 2008 10 08 97558.969971
 2008 10 09 73524·539978
 2008 10 10 9485·350006
 2008 10 13 23520·989990
 2008 10 14 11560·580017
 2008 10 15 29521·409973
 2008 10 16 93499·140015
 2008 10 17 1529·770020
 2008 10 20 92542.539978
 2008 10 21 16549·369995
 2008 10 22 40505.619995
 2008 10 23 72492.679993
 2008 10 24 15488.709991
 2008 10 27 39484·279999
 2008 10 28 89482.380005
 2008 10 29 6528.229980
 2008 10 30 81532·190002
 2008 10 31 31541·830017
 2008 11 03 3552.330017
 2008 11 04 95556.609985
 2008 11 05 14545·469971
 2008 11 06 48517.570007
 2008 11 07 69519.789978
 2008 11 10 60520.609985
 2008 11 11 66507·329987
 2008 11 12 71486·790009
 2008 11 13 0468.130005
 2008 11 14 43497.589996
 2008 11 17 11485·730011
 2008 11 18 8472·179993
 2008 11 19 35459·170013
 2008 11 20 16425·540009
 2008 11 21 51420·309998
 2008 11 24 90454.109985
 2008 11 25 35474.910004
 2008 11 26 71479·179993
 2008 11 28 10503.029999
 2008 12 01 73464·350006
 2008 12 02 90464·660004
 2008 12 03 28472·119995
 2008 12 04 39474.829987
 2008 12 05 39466.200012
 2008 12 08 12499.869995
 2008 12 09 31505·320007
 2008 12 10 13506.350006
 2008 12 11 96495.329987
 2008 12 12 38486·100006
 2008 12 15 48490.059998
 2008 12 16 32496.320007
 2008 12 17 73513.640015
 2008 12 18 33503·779999
 2008 12 19 76507·899994
 2008 12 22 23491·970001
 2008 12 23 30494.309998
 2008 12 24 83494·760010
 2008 12 26 31497·989990
 2008 12 29 35492·420013
 2008 12 30 45499.040009
 2008 12 31 1511.510010
 2009 01 02  59518·099976
 2009 01 05  44528.820007
 2009 01 06  28534.429993
 2009 01 07  26520·650024
 2009 01 08  28517·840027
 2009 01 09  50512.900024
 2009 01 12  8498·290009
 2009 01 13  20497.380005
 2009 01 14  34482·910004
 2009 01 15  79470.980011
 2009 01 16  43479.980011
 2009 01 20  71464.380005
 2009 01 21  94463.980011
 2009 01 22  81467·829987
 2009 01 23  14464·440002
 2009 01 26  92477·109985
 2009 01 27  53481.670013
 2009 01 28  31487·660004
 2009 01 29  29486·790009
 2009 01 30  21473.859985
 2009 02 02  81468.859985
 2009 02 03  30474·420013
 2009 02 04  18478·519989
 2009 02 05  21473·459991
 2009 02 06  70487.989990
 2009 02 09  3497·709991
 2009 02 10  38476.000000
 2009 02 11  80474·859985
 2009 02 12  42467.170013
 2009 02 13  1477·359985
 2009 02 17  72456·649994
 2009 02 18  10451.100006
 2009 02 19  39448.720001
 2009 02 20  98435·420013
 2009 02 23  24428.500000
 2009 02 24  50428.899994
 2009 02 25  30434.489990
 2009 02 26  96433.260010
 2009 02 27  28423·920013
 2009 03 02  62403·720001
 2009 03 03  11399.070007
 2009 03 04  19401.299988
 2009 03 05  40390.959991
 2009 03 06  35384.410004
 2009 03 09  99387·660004
 2009 03 10  19389.589996
 2009 03 11  42411·380005
 2009 03 12  80411.540009
 2009 03 13  40428.670013
 2009 03 16  70433.709991
 2009 03 17  39431·600006
 2009 03 18  37441.399994
 2009 03 19  2451·880005
 2009 03 20  73442.059998
 2009 03 23  64443.339996
 2009 03 24  68464.359985
 2009 03 25  80456.230011
 2009 03 26  54469·700012
 2009 03 27  74470.179993
 2009 03 30  60450·630005
 2009 03 31  92454·989990
 2009 04 01  62452·420013
 2009 04 02  50468.619995
 2009 04 03  27478.920013
 2009 04 06  83476·750000
 2009 04 07  73471.450012
 2009 04 08  98471·399994
 2009 04 09  7477·910004
 2009 04 13  22490.109985
 2009 04 14  87487·250000
 2009 04 15  51484.339996
 2009 04 16  63491·399994
 2009 04 17  2500.049988
 2009 04 20  30482.989990
 2009 04 21  64479·760010
 2009 04 22  82488.630005
 2009 04 23  44485.739990
 2009 04 24  53494·899994
 2009 04 27  21496·679993
 2009 04 28  77492.399994
 2009 04 29  92497.480011
 2009 04 30  30506·779999
 2009 05 01  26505.010010
 2009 05 04  86511.269989
 2009 05 05  13523·020020
 2009 05 06  62526·280029
 2009 05 07  13523.469971
 2009 05 08  72527.000000
 2009 05 11  4528·289978
 2009 05 12  75520.659973
 2009 05 13  37511.549988
 2009 05 14  24511.019989
 2009 05 15  82509.799988
 2009 05 18  18512·119995
 2009 05 19  80525.510010
 2009 05 20  53524.080017
 2009 05 21  92511·130005
 2009 05 22  68513·619995
 2009 05 26  49512·169983
 2009 05 27  98519·520020
 2009 05 28  2516.130005
 2009 05 29  24525.669983
 2009 06 01  75534.729980
 2009 06 02  22546.890015
 2009 06 03  8538.719971
 2009 06 04  12541.960022
 2009 06 05  15545·059998
 2009 06 08  12540.169983
 2009 06 09  29546·250000
 2009 06 10  82541.440002
 2009 06 11  52547·799988
 2009 06 12  81545·169983
 2009 06 15  8535·570007
 2009 06 16  11530.580017
 2009 06 17  90525.900024
 2009 06 18  68528.299988
 2009 06 19  14533·309998
 2009 06 22  97519·380005
 2009 06 23  63516.559998
 2009 06 24  35520·030029
 2009 06 25  42521·190002
 2009 06 26  67531·650024
 2009 06 29  26533.179993
 2009 06 30  70531·960022
 2009 07 01  11535·559998
 2009 07 02  71522.570007
 2009 07 06  62515.780029
 2009 07 07  87511.970001
 2009 07 08  65505.109985
 2009 07 09  84510·799988
 2009 07 10  76507.299988
 2009 07 13  22508·309998
 2009 07 14  73521.280029
 2009 07 15  6526·909973
 2009 07 16  1540.099976
 2009 07 17  39544.369995
 2009 07 20  29547.609985
 2009 07 21  64549·250000
 2009 07 22  94552.219971
 2009 07 23  25555·809998
 2009 07 24  53563.840027
 2009 07 27  8567·799988
 2009 07 28  35566.090027
 2009 07 29  94565.710022
 2009 07 30  88569.169983
 2009 07 31  12574·109985
 2009 08 03  31576.559998
 2009 08 04  84582·299988
 2009 08 05  4581.280029
 2009 08 06  77579·940002
 2009 08 07  15582·409973
 2009 08 10  56585·659973
 2009 08 11  95580.369995
 2009 08 12  29581.099976
 2009 08 13  43585·619995
 2009 08 14  0581·539978
 2009 08 17  79571.429993
 2009 08 18  19572·099976
 2009 08 19  96572.809998
 2009 08 20  29582·239990
 2009 08 21  2588·669983
 2009 08 24  20597·369995
 2009 08 25  81599.159973
 2009 08 26  79597.010010
 2009 08 27  32593.260010
 2009 08 28  35597·770020
 2009 08 31  29592·520020
 2009 09 01  14581.619995
 2009 09 02  64579.000000
 2009 09 03  87579·000000
 2009 09 04  99584.760010
 2009 09 08  22593·789978
 2009 09 09  16598·590027
 2009 09 10  29601.760010
 2009 09 11  70608·250000
 2009 09 14  15606.150024
 2009 09 15  33612·169983
 2009 09 16  34617.909973
 2009 09 17  49623.130005
 2009 09 18  32624.640015
 2009 09 21  83620.690002
 2009 09 22  3625·190002
 2009 09 23  69622·530029
 2009 09 24  36612.900024
 2009 09 25  62610·190002
 2009 09 28  63612·080017
 2009 09 29  86620.630005
 2009 09 30  14613.489990
 2009 10 01  88602·950012
 2009 10 02  62597·130005
 2009 10 05  82600·059998
 2009 10 06  79609·549988
 2009 10 07  4615.390015
 2009 10 08  78619·619995
 2009 10 09  62623.340027
 2009 10 12  69628·580017
 2009 10 13  82625.250000
 2009 10 14  9629·159973
 2009 10 15  60636·729980
 2009 10 16  47633.520020
 2009 10 19  13636·340027
 2009 10 20  81635.750000
 2009 10 21  31632·330017
 2009 10 22  1628·140015
 2009 10 23  19629.010010
 2009 10 26  45622·669983
 2009 10 27  57619.390015
 2009 10 28  44606·669983
 2009 10 29  42606·909973
 2009 10 30  76601.599976
 2009 11 02  44598.539978
 2009 11 03  14601.369995
 2009 11 04  52608·479980
 2009 11 05  75609.130005
 2009 11 06  25617.229980
 2009 11 09  73622.780029
 2009 11 10  44632.950012
 2009 11 11  67636·330017
 2009 11 12  57631·210022
 2009 11 13  10631·030029
 2009 11 16  35636.359985
 2009 11 17  2642.179993
 2009 11 18  19642.340027
 2009 11 19  37632·960022
 2009 11 20  71631.809998
 2009 11 23  56634·559998
 2009 11 24  21637·570007
 2009 11 25  92642.039978
 2009 11 27  20629.539978
 2009 11 30  28629·969971
 2009 12 01  92636·010010
 2009 12 02  39642·940002
 2009 12 03  77639.119995
 2009 12 04  45638·299988
 2009 12 07  89641.590027
 2009 12 08  64634.400024
 2009 12 09  61632·979980
 2009 12 10  57638.780029
 2009 12 11  95641.479980
 2009 12 14  82644.820007
 2009 12 15  16645.599976
 2009 12 16  40646.989990
 2009 12 17  16640·419983
 2009 12 18  29639.460022
 2009 12 21  11644.909973
 2009 12 22  93651·820007
 2009 12 23  84653·780029
 2009 12 24  69656.969971
 2009 12 28  40658.500000
 2009 12 29  42659.820007
 2009 12 30  54657.380005
 2009 12 31  90653.000000
 2010 01 04 22653.109985
 2010 01 05 37661.909973
 2010 01 06 9664·880005
 2010 01 07 4662.969971
 2010 01 08 2666.159973
 2010 01 11 54669·599976
 2010 01 12 56662·940002
 2010 01 13 49663.640015
 2010 01 14 48670.320007
 2010 01 15 94662.950012
 2010 01 19 26665.669983
 2010 01 20 89661·669983
 2010 01 21 56654.229980
 2010 01 22 81639·770020
 2010 01 25 75640.739990
 2010 01 26 11639·369995
 2010 01 27 43635·179993
 2010 01 28 66631·969971
 2010 01 29 86627.739990
 2010 02 01 27628·989990
 2010 02 02 54637·260010
 2010 02 03 24640·539978
 2010 02 04 65622·099976
 2010 02 05 77611·159973
 2010 02 08 58618·510010
 2010 02 09 56618.609985
 2010 02 10 44620·099976
 2010 02 11 23621.250000
 2010 02 12 50623·609985
 2010 02 16 87631.849976
 2010 02 17 78643·190002
 2010 02 18 52645.000000
 2010 02 19 48647·109985
 2010 02 22 68649.989990
 2010 02 23 51641·789978
 2010 02 24 78643.030029
 2010 02 25 97638.080017
 2010 02 26 74644·760010
 2010 03 01 68648.880005
 2010 03 02 39656·500000
 2010 03 03 66657·750000
 2010 03 04 5657·580017
 2010 03 05 62661.280029
 2010 03 08 97669·900024
 2010 03 09 48668.890015
 2010 03 10 86672.320007
 2010 03 11 88671.659973
 2010 03 12 40676·320007
 2010 03 15 64673.179993
 2010 03 16 69678.159973
 2010 03 17 29683.820007
 2010 03 18 81684.909973
 2010 03 19 57680.429993
 2010 03 22 29678·710022
 2010 03 23 91686.169983
 2010 03 24 59687.950012
 2010 03 25 96686·380005
 2010 03 26 65684.070007
 2010 03 29 6686·950012
 2010 03 30 35688·570007
 2010 03 31 75687.150024
 2010 04 01 3688.719971
 2010 04 05 30694.030029
 2010 04 06 98697·940002
 2010 04 07 14695·150024
 2010 04 08 94693·609985
 2010 04 09 45700·330017
 2010 04 12 61705·090027
 2010 04 13 57701·909973
 2010 04 14 14707·080017
 2010 04 15 58714.419983
 2010 04 16 62701·849976
 2010 04 19 73699·010010
 2010 04 20 61707.190002
 2010 04 21 0709.270020
 2010 04 22 63704·179993
 2010 04 23 56714.210022
 2010 04 26 63718.179993
 2010 04 27 28700.679993
 2010 04 28 53700.520020
 2010 04 29 25705.760010
 2010 04 30 69702.729980
 2010 05 03 24702·929993
 2010 05 04 43691·630005
 2010 05 05 24684.729980
 2010 05 06 54630·299988
 2010 05 07 94645·830017
 2010 05 10 73654·989990
 2010 05 11 22677.469971
 2010 05 12 19683.150024
 2010 05 13 69685.169983
 2010 05 14 5667.250000
 2010 05 17 15660.119995
 2010 05 18 90661·760010
 2010 05 19 8650.940002
 2010 05 20 28632.989990
 2010 05 21 20623.630005
 2010 05 24 17634·190002
 2010 05 25 90614·590027
 2010 05 26 52630·789978
 2010 05 27 81632·039978
 2010 05 28 75642·989990
 2010 06 01 24633.140015
 2010 06 02 18633·429993
 2010 06 03 69646·880005
 2010 06 04 64627.700012
 2010 06 07 40620·020020
 2010 06 08 87614·590027
 2010 06 09 77621·030029
 2010 06 10 10623.119995
 2010 06 11 95636.190002
 2010 06 14 48644·710022
 2010 06 15 25645·200012
 2010 06 16 64655.369995
 2010 06 17 70654.099976
 2010 06 18 14658·530029
 2010 06 21 55654.630005
 2010 06 22 0645·710022
 2010 06 23 73640.130005
 2010 06 24 21632·469971
 2010 06 25 39630·340027
 2010 06 28 20632.710022
 2010 06 29 35610.549988
 2010 06 30 34606·640015
 2010 07 01 69595.210022
 2010 07 02 48598·700012
 2010 07 06 13598.789978
 2010 07 07 40603.900024
 2010 07 08 64622.559998
 2010 07 09 35628·419983
 2010 07 12 88629.520020
 2010 07 13 52634.159973
 2010 07 14 70640·559998
 2010 07 15 56635·880005
 2010 07 16 67625·039978
 2010 07 19 8622.979980
 2010 07 20 55620.950012
 2010 07 21 12626.489990
 2010 07 22 82628·809998
 2010 07 23 70640·270020
 2010 07 26 13649.549988
 2010 07 27 28655.000000
 2010 07 28 88649.780029
 2010 07 29 27643.299988
 2010 07 30 64640·679993
 2010 08 02 55649.390015
 2010 08 03 69657·179993
 2010 08 04 92659.489990
 2010 08 05 51659.150024
 2010 08 06 67651·679993
 2010 08 09 30660·020020
 2010 08 10 2654.140015
 2010 08 11 44639.119995
 2010 08 12 66631.919983
 2010 08 13 3633·400024
 2010 08 16 21627.900024
 2010 08 17 37633·929993
 2010 08 18 76638.200012
 2010 08 19 45629.520020
 2010 08 20 36625.099976
 2010 08 23 49626·849976
 2010 08 24 48614.309998
 2010 08 25 38610·739990
 2010 08 26 59614·900024
 2010 08 27 23611·469971
 2010 08 30 58617.229980
 2010 08 31 87612·539978
 2010 09 01 30617·429993
 2010 09 02 31636·099976
 2010 09 03 6642.500000
 2010 09 07 25642·590027
 2010 09 08 11642·919983
 2010 09 09 64647·219971
 2010 09 10 17649.840027
 2010 09 13 9652·640015
 2010 09 14 90657.229980
 2010 09 15 43656.549988
 2010 09 16 41659·159973
 2010 09 17 19660·820007
 2010 09 20 79663·289978
 2010 09 21 12670·210022
 2010 09 22 55666.320007
 2010 09 23 64661·320007
 2010 09 24 17662·609985
 2010 09 27 39673·770020
 2010 09 28 57667·690002
 2010 09 29 73673.700012
 2010 09 30 66671.549988
 2010 10 01 20673·599976
 2010 10 04 75668.710022
 2010 10 05 4671.830017
 2010 10 06 14682·039978
 2010 10 07 72680·039978
 2010 10 08 58682.539978
 2010 10 11 39687.359985
 2010 10 12 75683.099976
 2010 10 13 41692.929993
 2010 10 14 81690.440002
 2010 10 15 84690.710022
 2010 10 18 86694·890015
 2010 10 19 95685·299988
 2010 10 20 45689.659973
 2010 10 21 71691.609985
 2010 10 22 10696.520020
 2010 10 25 29700.130005
 2010 10 26 76696.390015
 2010 10 27 57693.299988
 2010 10 28 35696·299988
 2010 10 29 61698·190002
 2010 11 01 23696.469971
 2010 11 02 22700.619995
 2010 11 03 74700.619995
 2010 11 04 37700·760010
 2010 11 05 63709.219971
 2010 11 08 74721.330017
 2010 11 09 64716.030029
 2010 11 10 24713.450012
 2010 11 11 95714.090027
 2010 11 12 45707.989990
 2010 11 15 69709.890015
 2010 11 16 17695·130005
 2010 11 17 45697·099976
 2010 11 18 90701.309998
 2010 11 19 76705·539978
 2010 11 22 35704·080017
 2010 11 23 63699.599976
 2010 11 24 93704·390015
 2010 11 26 99706·719971
 2010 11 29 23698·760010
 2010 11 30 25699·119995
 2010 12 01 58699.119995
 2010 12 02 75718.000000
 2010 12 03 50718.000000
 2010 12 06 31727·119995
 2010 12 07 19729.299988
 2010 12 08 67727·030029
 2010 12 09 9727·030029
 2010 12 10 6734·039978
 2010 12 13 31738·530029
 2010 12 14 64737.179993
 2010 12 15 19734.780029
 2010 12 16 1734·070007
 2010 12 17 76734·070007
 2010 12 20 77740.169983
 2010 12 21 26744·750000
 2010 12 22 92743·409973
 2010 12 23 62748.030029
 2010 12 27 45746.090027
 2010 12 28 98746.090027
 2010 12 29 78748.739990
 2010 12 30 19749.780029
 2010 12 31 30748.169983
 2011 01 03  29752.169983
 2011 01 04  85751·179993
 2011 01 05  3751·179993
 2011 01 06  22753·159973
 2011 01 07  38750·840027
 2011 01 10  64751.200012
 2011 01 11  98756·929993
 2011 01 12  31760·109985
 2011 01 13  70763.349976
 2011 01 14  89763·760010
 2011 01 18  9769·140015
 2011 01 19  97761.409973
 2011 01 20  93755·849976
 2011 01 21  62755.849976
 2011 01 24  69761.429993
 2011 01 25  83760.919983
 2011 01 26  3766.950012
 2011 01 27  7770.099976
 2011 01 28  33758.539978
 2011 01 31  75760.070007
 2011 02 01  17766.760010
 2011 02 02  75775·190002
 2011 02 03  83770·450012
 2011 02 04  88774·929993
 2011 02 07  80780·919983
 2011 02 08  42783.640015
 2011 02 09  26783.179993
 2011 02 10  59781.380005
 2011 02 11  61784·530029
 2011 02 14  7791·830017
 2011 02 15  94790.380005
 2011 02 16  50793·359985
 2011 02 17  55794·520020
 2011 02 18  96798.400024
 2011 02 22  43782·419983
 2011 02 23  50773·150024
 2011 02 24  80770·729980
 2011 02 25  60779·200012
 2011 02 28  56787·320007
 2011 03 01  72778.260010
 2011 03 02  81776.559998
 2011 03 03  74780·219971
 2011 03 04  37783.510010
 2011 03 07  53777.229980
 2011 03 08  26778·929993
 2011 03 09  38782·869995
 2011 03 10  20771.469971
 2011 03 11  56769.479980
 2011 03 14  11766.609985
 2011 03 15  78751·309998
 2011 03 16  61746·010010
 2011 03 17  70753.679993
 2011 03 18  53761.369995
 2011 03 21  44766.280029
 2011 03 22  41771.700012
 2011 03 23  7766·469971
 2011 03 24  98774.340027
 2011 03 25  12782·349976
 2011 03 28  68782·599976
 2011 03 29  6779·599976
 2011 03 30  14790.229980
 2011 03 31  81792·700012
 2011 04 01  72795.619995
 2011 04 04  28796·169983
 2011 04 05  96796·739990
 2011 04 06  78797.599976
 2011 04 07  10794.809998
 2011 04 08  62791.549988
 2011 04 11  62789·690002
 2011 04 12  52782.630005
 2011 04 13  65782.400024
 2011 04 14  20778·650024
 2011 04 15  56785·340027
 2011 04 18  80774·590027
 2011 04 19  42779.729980
 2011 04 20  42785.640015
 2011 04 21  49797.309998
 2011 04 25  61796·950012
 2011 04 26  74800·679993
 2011 04 27  88804·840027
 2011 04 28  34810·539978
 2011 04 29  21813.510010
 2011 05 02  16812·960022
 2011 05 03  49805·969971
 2011 05 04  30800·549988
 2011 05 05  9794·239990
 2011 05 06  52797·650024
 2011 05 09  35800.330017
 2011 05 10  81806·609985
 2011 05 11  3799.760010
 2011 05 12  86796·789978
 2011 05 13  86797.820007
 2011 05 16  56793.359985
 2011 05 17  2787.380005
 2011 05 18  51792.500000
 2011 05 19  64798.530029
 2011 05 20  51795·030029
 2011 05 23  31784.719971
 2011 05 24  4784·489990
 2011 05 25  56783.330017
 2011 05 26  83786·169983
 2011 05 27  40793·729980
 2011 05 31  26799·229980
 2011 06 01  77786.349976
 2011 06 02  96781.739990
 2011 06 03  6776·619995
 2011 06 06  24768·190002
 2011 06 07  63768·469971
 2011 06 08  61763·359985
 2011 06 09  29764·710022
 2011 06 10  29757.140015
 2011 06 13  78754·840027
 2011 06 14  71758.460022
 2011 06 15  33753·669983
 2011 06 16  99750.599976
 2011 06 17  10756.219971
 2011 06 20  45756.280029
 2011 06 21  70764.900024
 2011 06 22  14769·150024
 2011 06 23  71755.049988
 2011 06 24  28758.409973
 2011 06 27  15758.200012
 2011 06 28  81765.750000
 2011 06 29  99776.479980
 2011 06 30  88783·760010
 2011 07 01  68788.659973
 2011 07 05  33798.469971
 2011 07 06  58796.929993
 2011 07 07  20802.289978
 2011 07 08  54799.169983
 2011 07 11  25788·340027
 2011 07 12  34786.349976
 2011 07 13  43787·929993
 2011 07 14  24781·719971
 2011 07 15  40782.580017
 2011 07 18  42775.049988
 2011 07 19  1780·409973
 2011 07 20  53791·359985
 2011 07 21  83794·510010
 2011 07 22  19799.349976
 2011 07 25  63795.690002
 2011 07 26  43794·090027
 2011 07 27  87777·229980
 2011 07 28  27774.659973
 2011 07 29  23763.940002
 2011 08 01  17760·830017
 2011 08 02  8747.239990
 2011 08 03  55734.369995
 2011 08 04  0713·070007
 2011 08 05  27691.809998
 2011 08 08  28660·419983
 2011 08 09  15650·750000
 2011 08 10  40662.650024
 2011 08 11  47667·109985
 2011 08 12  54694.369995
 2011 08 15  46701.150024
 2011 08 16  9700·510010
 2011 08 17  79701·900024
 2011 08 18  16668.679993
 2011 08 19  10662·960022
 2011 08 22  4661·989990
 2011 08 23  48663.010010
 2011 08 24  73683.429993
 2011 08 25  96682·869995
 2011 08 26  43671·010010
 2011 08 29  3700.000000
 2011 08 30  5709·380005
 2011 08 31  15717·419983
 2011 09 01  70713·109985
 2011 09 02  21692·440002
 2011 09 06  19674.539978
 2011 09 07  7693.599976
 2011 09 08  54700.900024
 2011 09 09  2679.820007
 2011 09 12  46672·770020
 2011 09 13  33685.719971
 2011 09 14  89689.380005
 2011 09 15  71705·989990
 2011 09 16  44713.750000
 2011 09 19  82703·500000
 2011 09 20  95709·929993
 2011 09 21  79688.239990
 2011 09 22  94656·830017
 2011 09 23  67661·450012
 2011 09 26  16666·380005
 2011 09 27  0689.309998
 2011 09 28  3677·440002
 2011 09 29  26670.750000
 2011 09 30  20665·929993
 2011 10 03  37644.309998
 2011 10 04  2630.590027
 2011 10 05  21656·679993
 2011 10 06  3668·809998
 2011 10 07  12677.090027
 2011 10 10  48684.239990
 2011 10 11  40698.919983
 2011 10 12  82706.859985
 2011 10 13  78701·729980
 2011 10 14  22714·419983
 2011 10 17  97706.229980
 2011 10 18  3701·520020
 2011 10 19  10710·820007
 2011 10 20  31704·349976
 2011 10 21  28718.549988
 2011 10 24  34730·549988
 2011 10 25  7724·609985
 2011 10 26  8720·799988
 2011 10 27  98738·929993
 2011 10 28  70756·219971
 2011 10 31  96741·599976
 2011 11 01  8718.320007
 2011 11 02  94720.159973
 2011 11 03  29730·219971
 2011 11 04  27733.719971
 2011 11 07  12734·229980
 2011 11 08  28742·000000
 2011 11 09  56725.359985
 2011 11 10  74725.340027
 2011 11 11  29735.630005
 2011 11 14  39736·679993
 2011 11 15  20734.960022
 2011 11 16  40731.179993
 2011 11 17  89715.580017
 2011 11 18  90716.440002
 2011 11 21  16699.820007
 2011 11 22  48698·719971
 2011 11 23  49686·169983
 2011 11 25  68683.849976
 2011 11 28  61688.309998
 2011 11 29  49704·260010
 2011 11 30  91710·979980
 2011 12 01  86733·479980
 2011 12 02  1735·570007
 2011 12 05  19739·809998
 2011 12 06  21741.400024
 2011 12 07  83735·640015
 2011 12 08  4727.210022
 2011 12 09  58730.469971
 2011 12 12  71725.330017
 2011 12 13  21719·580017
 2011 12 14  65713.090027
 2011 12 15  92716·020020
 2011 12 16  98717·809998
 2011 12 19  88709.840027
 2011 12 20  3716·200012
 2011 12 21  70726·020020
 2011 12 22  83736.130005
 2011 12 23  97742·159973
 2011 12 27  61745·289978
 2011 12 28  69737.049988
 2011 12 29  32738.880005
 2011 12 30  85742.460022
 2012 01 03 10746.969971
 2012 01 04 88748.000000
 2012 01 05 79745.880005
 2012 01 06 17751.619995
 2012 01 09 43752·619995
 2012 01 10 54758·349976
 2012 01 11 78760·270020
 2012 01 12 79760.580017
 2012 01 13 79756·059998
 2012 01 17 15763.640015
 2012 01 18 12763.750000
 2012 01 19 84774·789978
 2012 01 20 63775.570007
 2012 01 23 49775·359985
 2012 01 24 88773·059998
 2012 01 25 71775.390015
 2012 01 26 63779·320007
 2012 01 27 55779·299988
 2012 01 30 36772.380005
 2012 01 31 2775.880005
 2012 02 01 74780.770020
 2012 02 02 58786·440002
 2012 02 03 15792·070007
 2012 02 06 65796.619995
 2012 02 07 16795.590027
 2012 02 08 10798.559998
 2012 02 09 5799·900024
 2012 02 10 73795.369995
 2012 02 13 31800·479980
 2012 02 14 84797.700012
 2012 02 15 12797·619995
 2012 02 16 65798.349976
 2012 02 17 89808.010010
 2012 02 21 83807.250000
 2012 02 22 70805.520020
 2012 02 23 2803·530029
 2012 02 24 85811·030029
 2012 02 27 30805.030029
 2012 02 28 34811.880005
 2012 02 29 73809·559998
 2012 03 01 37811·669983
 2012 03 02 78809·780029
 2012 03 05 85805.419983
 2012 03 06 90793.619995
 2012 03 07 90796.770020
 2012 03 08 0804.109985
 2012 03 09 31810·469971
 2012 03 12 92810·890015
 2012 03 13 12815·969971
 2012 03 14 97823·890015
 2012 03 15 4825·330017
 2012 03 16 41830·640015
 2012 03 19 98831·130005
 2012 03 20 95828.179993
 2012 03 21 59829.770020
 2012 03 22 26822·239990
 2012 03 23 68821.080017
 2012 03 26 45830·609985
 2012 03 27 79836.929993
 2012 03 28 59827.700012
 2012 03 29 65824·159973
 2012 03 30 20830.090027
 2012 04 02 69831·599976
 2012 04 03 77832.440002
 2012 04 04 58825.289978
 2012 04 05 23824.840027
 2012 04 09 63815.119995
 2012 04 10 45802.010010
 2012 04 11 41805·950012
 2012 04 12 78809.710022
 2012 04 13 16810.599976
 2012 04 16 50807·489990
 2012 04 17 34812.659973
 2012 04 18 35818·130005
 2012 04 19 10810·969971
 2012 04 20 4814·909973
 2012 04 23 81803.330017
 2012 04 24 71808·650024
 2012 04 25 52816·630005
 2012 04 26 46821·340027
 2012 04 27 50826.969971
 2012 04 30 85825·630005
 2012 05 01 73826.520020
 2012 05 02 39824.849976
 2012 05 03 37821.070007
 2012 05 04 3808.799988
 2012 05 07 30806·580017
 2012 05 08 70796.690002
 2012 05 09 60794.469971
 2012 05 10 75801.880005
 2012 05 11 5798.260010
 2012 05 14 52791.080017
 2012 05 15 63786.489990
 2012 05 16 77784.049988
 2012 05 17 3770.729980
 2012 05 18 23762·700012
 2012 05 21 15764.869995
 2012 05 22 9774·039978
 2012 05 23 58766.010010
 2012 05 24 47774·570007
 2012 05 25 12777.390015
 2012 05 29 96782·369995
 2012 05 30 26775.099976
 2012 05 31 10767·320007
 2012 06 01 71754.239990
 2012 06 04 89747.179993
 2012 06 05 87751·650024
 2012 06 06 27759·609985
 2012 06 07 36775.000000
 2012 06 08 63771.510010
 2012 06 11 49770·799988
 2012 06 12 34769.969971
 2012 06 13 78771.719971
 2012 06 14 19773.630005
 2012 06 15 44782.640015
 2012 06 18 94785.320007
 2012 06 19 90793.909973
 2012 06 20 82794·190002
 2012 06 21 28780.409973
 2012 06 22 97782.080017
 2012 06 25 91771.400024
 2012 06 26 2771·929993
 2012 06 27 83779.119995
 2012 06 28 53774.140015
 2012 06 29 26788·880005
 2012 07 02 54800.169983
 2012 07 03 14805·700012
 2012 07 05 2806.080017
 2012 07 06 63797.320007
 2012 07 09 40796.169983
 2012 07 10 55789.429993
 2012 07 11 7787.179993
 2012 07 12 97781.880005
 2012 07 13 85789·340027
 2012 07 16 62795·679993
 2012 07 17 54793.380005
 2012 07 18 47801·539978
 2012 07 19 38808.330017
 2012 07 20 16802·679993
 2012 07 23 57787.619995
 2012 07 24 56782·320007
 2012 07 25 76783·750000
 2012 07 26 24792·020020
 2012 07 27 54801·500000
 2012 07 30 95812·159973
 2012 07 31 98810.559998
 2012 08 01 17806·500000
 2012 08 02 8795.599976
 2012 08 03 57805.440002
 2012 08 06 31817·690002
 2012 08 07 53816·840027
 2012 08 08 7821.010010
 2012 08 09 62822·869995
 2012 08 10 24821.119995
 2012 08 13 12820.989990
 2012 08 14 63823.190002
 2012 08 15 53823.880005
 2012 08 16 53825·919983
 2012 08 17 2832.650024
 2012 08 20 15831.219971
 2012 08 21 0830.940002
 2012 08 22 18828.340027
 2012 08 23 55824.700012
 2012 08 24 25823·359985
 2012 08 27 96829.450012
 2012 08 28 44827.719971
 2012 08 29 25828.659973
 2012 08 30 81823·190002
 2012 08 31 62824.010010
 2012 09 04 83823.099976
 2012 09 05 97827·179993
 2012 09 06 96831.030029
 2012 09 07 41845.520020
 2012 09 10 9844·250000
 2012 09 11 75844·349976
 2012 09 12 8846.690002
 2012 09 13 2847·840027
 2012 09 14 23862·780029
 2012 09 17 92860.880005
 2012 09 18 80859.669983
 2012 09 19 39860·590027
 2012 09 20 51855.460022
 2012 09 21 5861·200012
 2012 09 24 0856·659973
 2012 09 25 72849·520020
 2012 09 26 41842·760010
 2012 09 27 94845·359985
 2012 09 28 81846·159973
 2012 10 01 45849.070007
 2012 10 02 71848·419983
 2012 10 03 67849·900024
 2012 10 04 60856.030029
 2012 10 05 26858.460022
 2012 10 08 41856·030029
 2012 10 09 56848.650024
 2012 10 10 1842.679993
 2012 10 11 10844·750000
 2012 10 12 75840.140015
 2012 10 15 16840·580017
 2012 10 16 91849·650024
 2012 10 17 17856·080017
 2012 10 18 24856·229980
 2012 10 19 30842·640015
 2012 10 22 43838.219971
 2012 10 23 90829.340027
 2012 10 24 64830.140015
 2012 10 25 4828·859985
 2012 10 26 95827.460022
 2012 10 31 98829·609985
 2012 11 01 94834·619995
 2012 11 02 69834.770020
 2012 11 05 11831.840027
 2012 11 06 35838.159973
 2012 11 07 41820.400024
 2012 11 08 84813.919983
 2012 11 09 77811·130005
 2012 11 12 22813·719971
 2012 11 13 55810.059998
 2012 11 14 28798.369995
 2012 11 15 7794·900024
 2012 11 16 1792.849976
 2012 11 19 11805.880005
 2012 11 20 9813·469971
 2012 11 21 39818.770020
 2012 11 23 42824·030029
 2012 11 26 9825·799988
 2012 11 27 59826·599976
 2012 11 28 35818·960022
 2012 11 29 39833.409973
 2012 11 30 76835.030029
 2012 12 03 33833.489990
 2012 12 04 84830·530029
 2012 12 05 11827·849976
 2012 12 06 60832.219971
 2012 12 07 14835.080017
 2012 12 10 98837·770020
 2012 12 11 3842.049988
 2012 12 12 38844.299988
 2012 12 13 9838.049988
 2012 12 14 16835.880005
 2012 12 17 83837·200012
 2012 12 18 11847.049988
 2012 12 19 48851.340027
 2012 12 20 99849·580017
 2012 12 21 46844.010010
 2012 12 24 3844·950012
 2012 12 26 89840.250000
 2012 12 27 37831·229980
 2012 12 28 11831·750000
 2012 12 31 64829·820007
 2013 01 02  14846.719971
 2013 01 03  41864·570007
 2013 01 04  21866·590027
 2013 01 07  71865.830017
 2013 01 08  28862.880005
 2013 01 09  51867·179993
 2013 01 10  47868·750000
 2013 01 11  24872·099976
 2013 01 14  64871.330017
 2013 01 15  28870.349976
 2013 01 16  82873.000000
 2013 01 17  47877·150024
 2013 01 18  77878.020020
 2013 01 22  61881.250000
 2013 01 23  45886·380005
 2013 01 24  92886.820007
 2013 01 25  51890·409973
 2013 01 28  62890·780029
 2013 01 29  81891.619995
 2013 01 30  34891.880005
 2013 01 31  91890·510010
 2013 02 01  69893.940002
 2013 02 04  58889·849976
 2013 02 05  73892.049988
 2013 02 06  29895.570007
 2013 02 07  46892.369995
 2013 02 08  71900·020020
 2013 02 11  35901·190002
 2013 02 12  22902.590027
 2013 02 13  80903·059998
 2013 02 14  39902·349976
 2013 02 15  69902.729980
 2013 02 19  51906·510010
 2013 02 20  84899·940002
 2013 02 21  7890.580017
 2013 02 22  52895.659973
 2013 02 25  24885·469971
 2013 02 26  96883.679993
 2013 02 27  42889.890015
 2013 02 28  84901.380005
 2013 03 01  70893.140015
 2013 03 04  79899·820007
 2013 03 05  39909.599976
 2013 03 06  90915·750000
 2013 03 07  49918·039978
 2013 03 08  20919·219971
 2013 03 11  19922·059998
 2013 03 12  20922·460022
 2013 03 13  40922.559998
 2013 03 14  33927·659973
 2013 03 15  23927·750000
 2013 03 18  50921·130005
 2013 03 19  50917.359985
 2013 03 20  56925·219971
 2013 03 21  23920·630005
 2013 03 22  81924.090027
 2013 03 25  12921.789978
 2013 03 26  51926·950012
 2013 03 27  11924.739990
 2013 03 28  37930·840027
 2013 04 01  82928.000000
 2013 04 02  6930·809998
 2013 04 03  7920·500000
 2013 04 04  70922.239990
 2013 04 05  41914·359985
 2013 04 08  35920.650024
 2013 04 09  56927.950012
 2013 04 10  54933·070007
 2013 04 11  96943.099976
 2013 04 12  74939.109985
 2013 04 15  26920.869995
 2013 04 16  89923·369995
 2013 04 17  79915·750000
 2013 04 18  88911.460022
 2013 04 19  11914·119995
 2013 04 22  3918.500000
 2013 04 23  47928·520020
 2013 04 24  63935·630005
 2013 04 25  31939·440002
 2013 04 26  43937·250000
 2013 04 29  80941·679993
 2013 04 30  13942·809998
 2013 05 01  30938.940002
 2013 05 02  87940·590027
 2013 05 03  86951·950012
 2013 05 06  76958·729980
 2013 05 07  77960·609985
 2013 05 08  35964·640015
 2013 05 09  97965.159973
 2013 05 10  14965·950012
 2013 05 13  65967.650024
 2013 05 14  11971.510010
 2013 05 15  69979·380005
 2013 05 16  16980.150024
 2013 05 17  15982·309998
 2013 05 20  66989.210022
 2013 05 21  83988·859985
 2013 05 22  94979.010010
 2013 05 23  70971.020020
 2013 05 24  76972·010010
 2013 05 28  46983·099976
 2013 05 29  86973.770020
 2013 05 30  0979·559998
 2013 05 31  41969.979980
 2013 06 03  90964·280029
 2013 06 04  55964.469971
 2013 06 05  98954.820007
 2013 06 06  86950·169983
 2013 06 07  72966·159973
 2013 06 10  89973.700012
 2013 06 11  83963.950012
 2013 06 12  63956·960022
 2013 06 13  73955·380005
 2013 06 14  1965·369995
 2013 06 17  1969.099976
 2013 06 18  45974.289978
 2013 06 19  0968·330017
 2013 06 20  29941·549988
 2013 06 21  20937·049988
 2013 06 24  34926.619995
 2013 06 25  84936.940002
 2013 06 26  35943·530029
 2013 06 27  34954.940002
 2013 06 28  55952.580017
 2013 07 01  82959·159973
 2013 07 02  8957·099976
 2013 07 03  62956.099976
 2013 07 05  58961·859985
 2013 07 08  76974.559998
 2013 07 09  61979·289978
 2013 07 10  48982.049988
 2013 07 11  19985.039978
 2013 07 12  73997·200012
 2013 07 15  301000·429993
 2013 07 16  63996·940002
 2013 07 17  381000.929993
 2013 07 18  31002·900024
 2013 07 19  801004·650024
 2013 07 22  981008.400024
 2013 07 23  411008.950012
 2013 07 24  241003·419983
 2013 07 25  981002·799988
 2013 07 26  751000.890015
 2013 07 29  771003.530029
 2013 07 30  171004.340027
 2013 07 31  971006·669983
 2013 08 01  371010.119995
 2013 08 02  231016.710022
 2013 08 05  901018.530029
 2013 08 06  151011·869995
 2013 08 07  531006·270020
 2013 08 08  791008·690002
 2013 08 09  731007.849976
 2013 08 12  151006·309998
 2013 08 13  171005·950012
 2013 08 14  701007·140015
 2013 08 15  23990.729980
 2013 08 16  84987·590027
 2013 08 19  48982.679993
 2013 08 20  46983·169983
 2013 08 21  22980·479980
 2013 08 22  36984·090027
 2013 08 23  91990·289978
 2013 08 26  83991.900024
 2013 08 27  76974.950012
 2013 08 28  8974.229980
 2013 08 29  15976.489990
 2013 08 30  81974·150024
 2013 09 03  18976.549988
 2013 09 04  64979·440002
 2013 09 05  14988·960022
 2013 09 06  66981·770020
 2013 09 09  3992·309998
 2013 09 10  911004.039978
 2013 09 11  61006.119995
 2013 09 12  881007.830017
 2013 09 13  141007.630005
 2013 09 16  21015·000000
 2013 09 17  371017·000000
 2013 09 18  221018·469971
 2013 09 19  571030.910034
 2013 09 20  351024.479980
 2013 09 23  751017·150024
 2013 09 24  701016.729980
 2013 09 25  631016.150024
 2013 09 26  531017.500000
 2013 09 27  141013.909973
 2013 09 30  551006.419983
 2013 10 01  901011·820007
 2013 10 02  431012·119995
 2013 10 03  741005·159973
 2013 10 04  291009.789978
 2013 10 07  191008.200012
 2013 10 08  20994.710022
 2013 10 09  99988.359985
 2013 10 10  67998.359985
 2013 10 11  571013·979980
 2013 10 14  201016.880005
 2013 10 15  571018·960022
 2013 10 16  701022.969971
 2013 10 17  341030·170044
 2013 10 18  61043.520020
 2013 10 21  431046.630005
 2013 10 22  621050·229980
 2013 10 23  91045.699951
 2013 10 24  671048·969971
 2013 10 25  771052.880005
 2013 10 28  941055·109985
 2013 10 29  621058·979980
 2013 10 30  141053·609985
 2013 10 31  11052.109985
 2013 11 01  421049.930054
 2013 11 04  11056·219971
 2013 11 05  881052·630005
 2013 11 06  871056·920044
 2013 11 07  61044.439941
 2013 11 08  561045.660034
 2013 11 11  491057.630005
 2013 11 12  261054.619995
 2013 11 13  111053·810059
 2013 11 14  851065.739990
 2013 11 15  861072·199951
 2013 11 18  391069.140015
 2013 11 19  81066·189941
 2013 11 20  681061.839966
 2013 11 21  111066.349976
 2013 11 22  701073.790039
 2013 11 25  721076·880005
 2013 11 26  141076.949951
 2013 11 27  641079.420044
 2013 11 29  881080.760010
 2013 12 02  41076.810059
 2013 12 03  531070.180054
 2013 12 04  61064.790039
 2013 12 05  871068.479980
 2013 12 06  281073·520020
 2013 12 09  421081.010010
 2013 12 10  251078·390015
 2013 12 11  871064·349976
 2013 12 12  961060.640015
 2013 12 13  631061.469971
 2013 12 16  351065·530029
 2013 12 17  301064·969971
 2013 12 18  831060.260010
 2013 12 19  221079.020020
 2013 12 20  731083·949951
 2013 12 23  881094.060059
 2013 12 24  881096.670044
 2013 12 26  511101.339966
 2013 12 27  31102·839966
 2013 12 30  521102·300049
 2013 12 31  381104.969971
 2014 01 02 61095·589966
 2014 01 03 111096·869995
 2014 01 06 441093.750000
 2014 01 07 831097·010010
 2014 01 08 701098.400024
 2014 01 09 111098·160034
 2014 01 10 71100.239990
 2014 01 13 981089·699951
 2014 01 14 481093·750000
 2014 01 15 411105.930054
 2014 01 16 91105·890015
 2014 01 17 841103·050049
 2014 01 21 741101.709961
 2014 01 22 641107·000000
 2014 01 23 461095.359985
 2014 01 24 661076.699951
 2014 01 27 21064·459961
 2014 01 28 681069·369995
 2014 01 29 361064·250000
 2014 01 30 941070.619995
 2014 01 31 151066.140015
 2014 02 03 641044·939941
 2014 02 04 241047·699951
 2014 02 05 441043·069946
 2014 02 06 191053.339966
 2014 02 07 931067·089966
 2014 02 10 781075.339966
 2014 02 11 161081·060059
 2014 02 12 471090·500000
 2014 02 13 151086·569946
 2014 02 14 931097.479980
 2014 02 18 361103.420044
 2014 02 19 541099.339966
 2014 02 20 201098.310059
 2014 02 21 881105.869995
 2014 02 24 541107.420044
 2014 02 25 231109.209961
 2014 02 26 191110.319946
 2014 02 27 71110·560059
 2014 02 28 451113.750000
 2014 03 03 601105·329956
 2014 03 04 521118·000000
 2014 03 05 201128.760010
 2014 03 06 101130.420044
 2014 03 07 961127.569946
 2014 03 10 811124·699951
 2014 03 11 191121·869995
 2014 03 12 741116·040039
 2014 03 13 891108.880005
 2014 03 14 931109.099976
 2014 03 17 251113·680054
 2014 03 18 871120.859985
 2014 03 19 191115.609985
 2014 03 20 21117.630005
 2014 03 21 821122·489990
 2014 03 24 261112·390015
 2014 03 25 941115·609985
 2014 03 26 451111.689941
 2014 03 27 581105·180054
 2014 03 28 901111·380005
 2014 03 31 461117.920044
 2014 04 01 861127·270020
 2014 04 02 491133·170044
 2014 04 03 41130·619995
 2014 04 04 301117.180054
 2014 04 07 121102.520020
 2014 04 08 721100·599976
 2014 04 09 201110·660034
 2014 04 10 281096.770020
 2014 04 11 361086·010010
 2014 04 14 721086.260010
 2014 04 15 121085.170044
 2014 04 16 481105.030029
 2014 04 17 961110·680054
 2014 04 21 191114·569946
 2014 04 22 811121·199951
 2014 04 23 211122.469971
 2014 04 24 551118.890015
 2014 04 25 71111·660034
 2014 04 28 521104·160034
 2014 04 29 31116·829956
 2014 04 30 11116·849976
 2014 05 01 541121·239990
 2014 05 02 761123·290039
 2014 05 05 751115.410034
 2014 05 06 471115.660034
 2014 05 07 41109.500000
 2014 05 08 281115·089966
 2014 05 09 461113·030029
 2014 05 12 301123·400024
 2014 05 13 281131·650024
 2014 05 14 91124.140015
 2014 05 15 461109.209961
 2014 05 16 141111·510010
 2014 05 19 181116.770020
 2014 05 20 431113·640015
 2014 05 21 321118.310059
 2014 05 22 871124.119995
 2014 05 23 951129·380005
 2014 05 27 821137·000000
 2014 05 28 861138·359985
 2014 05 29 601140·099976
 2014 05 30 21143·459961
 2014 06 02 01141.949951
 2014 06 03 131143.650024
 2014 06 04 731143.660034
 2014 06 05 91147.050049
 2014 06 06 981160·750000
 2014 06 09 471163·859985
 2014 06 10 881161.969971
 2014 06 11 91159·089966
 2014 06 12 21150·949951
 2014 06 13 431151·650024
 2014 06 16 931153.969971
 2014 06 17 211155.910034
 2014 06 18 611160·130005
 2014 06 19 841167·550049
 2014 06 20 11172.349976
 2014 06 23 911171·939941
 2014 06 24 521164·880005
 2014 06 25 751164.010010
 2014 06 26 491162·920044
 2014 06 27 871168.150024
 2014 06 30 741172.329956
 2014 07 01 491176·229980
 2014 07 02 11180.910034
 2014 07 03 31184·569946
 2014 07 07 531180·140015
 2014 07 08 611168.920044
 2014 07 09 451172·359985
 2014 07 10 581163.939941
 2014 07 11 391168.359985
 2014 07 14 951176.760010
 2014 07 15 931170.310059
 2014 07 16 961175·569946
 2014 07 17 91163.280029
 2014 07 18 561166·250000
 2014 07 21 841169·839966
 2014 07 22 871177·160034
 2014 07 23 611180·300049
 2014 07 24 751182·180054
 2014 07 25 791175.109985
 2014 07 28 251170·160034
 2014 07 29 221172.250000
 2014 07 30 111168.770020
 2014 07 31 681149·579956
 2014 08 01 291140.550049
 2014 08 04 421143.459961
 2014 08 05 441140·390015
 2014 08 06 631138·790039
 2014 08 07 421135·640015
 2014 08 08 961138·040039
 2014 08 11 811153·689941
 2014 08 12 11149·349976
 2014 08 13 351155·319946
 2014 08 14 851161·540039
 2014 08 15 531157.520020
 2014 08 18 471169.560059
 2014 08 19 11177.780029
 2014 08 20 331179.270020
 2014 08 21 171183.439941
 2014 08 22 871182.949951
 2014 08 25 601189·369995
 2014 08 26 931191·829956
 2014 08 27 561190.969971
 2014 08 28 341187·109985
 2014 08 29 551189.689941
 2014 09 02 381191.250000
 2014 09 03 751192.680054
 2014 09 04 271188·930054
 2014 09 05 551187.089966
 2014 09 08 691190·829956
 2014 09 09 61184·130005
 2014 09 10 281182.790039
 2014 09 11 561185·150024
 2014 09 12 131181·439941
 2014 09 15 61178.880005
 2014 09 16 261178·520020
 2014 09 17 751186.810059
 2014 09 18 181193·520020
 2014 09 19 561192·430054
 2014 09 22 331181·839966
 2014 09 23 581176·300049
 2014 09 24 601173.790039
 2014 09 25 631166.530029
 2014 09 26 861167·329956
 2014 09 29 731165.189941
 2014 09 30 411167·310059
 2014 10 01 591150·130005
 2014 10 02 501140.819946
 2014 10 03 141157.310059
 2014 10 06 851160.540039
 2014 10 07 11145.800049
 2014 10 08 111139.079956
 2014 10 09 11140.530029
 2014 10 10 421126.040039
 2014 10 13 691107.900024
 2014 10 14 831107.880005
 2014 10 15 781079.869995
 2014 10 16 881090.020020
 2014 10 17 711112·979980
 2014 10 20 41118.079956
 2014 10 21 131135.609985
 2014 10 22 241143·859985
 2014 10 23 381149.119995
 2014 10 24 361155·920044
 2014 10 27 11157.339966
 2014 10 28 741167.050049
 2014 10 29 271170.030029
 2014 10 30 671173.099976
 2014 10 31 621191.989990
 2014 11 03 901196·900024
 2014 11 04 201189.130005
 2014 11 05 111196.510010
 2014 11 06 381197·290039
 2014 11 07 461202·250000
 2014 11 10 231206·209961
 2014 11 11 51208.630005
 2014 11 12 01206·790039
 2014 11 13 431206·209961
 2014 11 14 681208·469971
 2014 11 17 111207.180054
 2014 11 18 421211.030029
 2014 11 19 61209·170044
 2014 11 20 111209·329956
 2014 11 21 191220·560059
 2014 11 24 821225·469971
 2014 11 25 871225.569946
 2014 11 26 341226.989990
 2014 11 28 411224·930054
 2014 12 01 651214.130005
 2014 12 02 591216.170044
 2014 12 03 441223.599976
 2014 12 04 141222.209961
 2014 12 05 601227·540039
 2014 12 08 241217.219971
 2014 12 09 721205.680054
 2014 12 10 21200.380005
 2014 12 11 611203·930054
 2014 12 12 61187·959961
 2014 12 15 761175.650024
 2014 12 16 921170·640015
 2014 12 17 871172.109985
 2014 12 18 571203.140015
 2014 12 19 361222.520020
 2014 12 22 971227.719971
 2014 12 23 831233.930054
 2014 12 24 521235.949951
 2014 12 26 591238·290039
 2014 12 29 561238·900024
 2014 12 30 171235.680054
 2014 12 31 911223.689941
 2015 01 02  781215·800049
 2015 01 05  311199.439941
 2015 01 06  841183.729980
 2015 01 07  991194.609985
 2015 01 08  481208·729980
 2015 01 09  101211·329956
 2015 01 12  21202.069946
 2015 01 13  271194.400024
 2015 01 14  511183.390015
 2015 01 15  61184.020020
 2015 01 16  171182·489990
 2015 01 20  501191·319946
 2015 01 21  941195·729980
 2015 01 22  571203.650024
 2015 01 23  961219·530029
 2015 01 26  691214·300049
 2015 01 27  91204.310059
 2015 01 28  251193·229980
 2015 01 29  351186.569946
 2015 01 30  91188·260010
 2015 02 02  511179.880005
 2015 02 03  01205·780029
 2015 02 04  521213·890015
 2015 02 05  211218·640015
 2015 02 06  41222.170044
 2015 02 09  921217·170044
 2015 02 10  921220.060059
 2015 02 11  791225·800049
 2015 02 12  731235.459961
 2015 02 13  411243·449951
 2015 02 17  231245·729980
 2015 02 18  841247·209961
 2015 02 19  901247·229980
 2015 02 20  91243.979980
 2015 02 23  401253·989990
 2015 02 24  621256·000000
 2015 02 25  121258.459961
 2015 02 26  851255·160034
 2015 02 27  621254·959961
 2015 03 02  631255.130005
 2015 03 03  201252·020020
 2015 03 04  801245.729980
 2015 03 05  331250·290039
 2015 03 06  621234.140015
 2015 03 09  211237.130005
 2015 03 10  331221.130005
 2015 03 11  221219.300049
 2015 03 12  611222·920044
 2015 03 13  471221·520020
 2015 03 16  81233.089966
 2015 03 17  241236·160034
 2015 03 18  831234.589966
 2015 03 19  541248·849976
 2015 03 20  901254·739990
 2015 03 23  571260.079956
 2015 03 24  801253·140015
 2015 03 25  241233.790039
 2015 03 26  951224.770020
 2015 03 27  661229·349976
 2015 03 30  261240·040039
 2015 03 31  631239·339966
 2015 04 01  591228·579956
 2015 04 02  191234.500000
 2015 04 06  231234.079956
 2015 04 07  41244.660034
 2015 04 08  451243.880005
 2015 04 09  111243.439941
 2015 04 10  961254.189941
 2015 04 13  31254·119995
 2015 04 14  421248·420044
 2015 04 15  611258·469971
 2015 04 16  951258·500000
 2015 04 17  411241.719971
 2015 04 20  621251·040039
 2015 04 21  141254.910034
 2015 04 22  951252.489990
 2015 04 23  251259.790039
 2015 04 24  431265·189941
 2015 04 27  381259.849976
 2015 04 28  981252·290039
 2015 04 29  871253·599976
 2015 04 30  481240·130005
 2015 05 01  271247·800049
 2015 05 04  271259.579956
 2015 05 05  831244·880005
 2015 05 06  651234.400024
 2015 05 07  11238·410034
 2015 05 08  341253.609985
 2015 05 11  961256·109985
 2015 05 12  61244.520020
 2015 05 13  41251.530029
 2015 05 14  951257.609985
 2015 05 15  311263.180054
 2015 05 18  101265.160034
 2015 05 19  41269·030029
 2015 05 20  81267·979980
 2015 05 21  201268·530029
 2015 05 22  401269.630005
 2015 05 26  971254.060059
 2015 05 27  11258·099976
 2015 05 28  211262.099976
 2015 05 29  831257.380005
 2015 06 01  01255.770020
 2015 06 02  231254·660034
 2015 06 03  141261.310059
 2015 06 04  521252.280029
 2015 06 05  591247·319946
 2015 06 08  491245·219971
 2015 06 09  61239.989990
 2015 06 10  861248·229980
 2015 06 11  431260·920044
 2015 06 12  801252·810059
 2015 06 15  291241·119995
 2015 06 16  461247.310059
 2015 06 17  451251.819946
 2015 06 18  421260.979980
 2015 06 19  401264.689941
 2015 06 22  221269·979980
 2015 06 23  841270·550049
 2015 06 24  851263.349976
 2015 06 25  191259.040039
 2015 06 26  251255·150024
 2015 06 29  61231.770020
 2015 06 30  841232.119995
 2015 07 01  751238·869995
 2015 07 02  951239·290039
 2015 07 06  791231.630005
 2015 07 07  391222·869995
 2015 07 08  381223.989990
 2015 07 09  921227.050049
 2015 07 10  961235.300049
 2015 07 13  761248·630005
 2015 07 14  651254.270020
 2015 07 15  71257·089966
 2015 07 16  781265·520020
 2015 07 17  461266·040039
 2015 07 20  381267·170044
 2015 07 21  511261·719971
 2015 07 22  691258.849976
 2015 07 23  231252.199951
 2015 07 24  641239·300049
 2015 07 27  621230·290039
 2015 07 28  371232·459961
 2015 07 29  91247·189941
 2015 07 30  731248.400024
 2015 07 31  31254.359985
 2015 08 03  771245·209961
 2015 08 04  281246·260010
 2015 08 05  231251·290039
 2015 08 06  621236·699951
 2015 08 07  71232.469971
 2015 08 10  311243.689941
 2015 08 11  951238.000000
 2015 08 12  531222.949951
 2015 08 13  731238·510010
 2015 08 14  931239·280029
 2015 08 17  961239·530029
 2015 08 18  121248.530029
 2015 08 19  431233·770020
 2015 08 20  151212·020020
 2015 08 21  581176·229980
 2015 08 24  31117·650024
 2015 08 25  111115.819946
 2015 08 26  221121·699951
 2015 08 27  371162·239990
 2015 08 28  141178·660034
 2015 08 31  961174.390015
 2015 09 01  651136.959961
 2015 09 02  151142·969971
 2015 09 03  571161·310059
 2015 09 04  431142.469971
 2015 09 08  181150·310059
 2015 09 09  981158·469971
 2015 09 10  711158·020020
 2015 09 11  211158·349976
 2015 09 14  831164.209961
 2015 09 15  191167.229980
 2015 09 16  181181·089966
 2015 09 17  231187·869995
 2015 09 18  841168·250000
 2015 09 21  331169.229980
 2015 09 22  861152.260010
 2015 09 23  701153.900024
 2015 09 24  731139·410034
 2015 09 25  231144·979980
 2015 09 28  881118·479980
 2015 09 29  41113·130005
 2015 09 30  231122.599976
 2015 10 01  951128.869995
 2015 10 02  631125.040039
 2015 10 05  961160·079956
 2015 10 06  371171·089966
 2015 10 07  801174.390015
 2015 10 08  721182·089966
 2015 10 09  391194.329956
 2015 10 12  391195·089966
 2015 10 13  361189·000000
 2015 10 14  41181·829956
 2015 10 15  531184.989990
 2015 10 16  791198.959961
 2015 10 19  441200.369995
 2015 10 20  721202.719971
 2015 10 21  821195.689941
 2015 10 22  341197.949951
 2015 10 23  101220.250000
 2015 10 26  131221.869995
 2015 10 27  941215·520020
 2015 10 28  31219·979980
 2015 10 29  671231.660034
 2015 10 30  911229.500000
 2015 11 02  841229·630005
 2015 11 03  111241.520020
 2015 11 04  701241.290039
 2015 11 05  931236·880005
 2015 11 06  711233·719971
 2015 11 09  101224.920044
 2015 11 10  31225·800049
 2015 11 11  321228.339966
 2015 11 12  01210·170044
 2015 11 13  751197.219971
 2015 11 16  701195.469971
 2015 11 17  471210·160034
 2015 11 18  391212.640015
 2015 11 19  51228.800049
 2015 11 20  41231.180054
 2015 11 23  991231.589966
 2015 11 24  821225·209961
 2015 11 25  261235·550049
 2015 11 27  621235·239990
 2015 11 30  781233.550049
 2015 12 01  501234.300049
 2015 12 02  901230.949951
 2015 12 03  241209.839966
 2015 12 04  951214.530029
 2015 12 07  851221.589966
 2015 12 08  701212.140015
 2015 12 09  991203.239990
 2015 12 10  891207·959961
 2015 12 11  561185·979980
 2015 12 14  681176.069946
 2015 12 15  171192.000000
 2015 12 16  221205·310059
 2015 12 17  591204.199951
 2015 12 18  91184.000000
 2015 12 21  351184·079956
 2015 12 22  831192·099976
 2015 12 23  131204·579956
 2015 12 24  431215·310059
 2015 12 28  341206.380005
 2015 12 29  841214·459961
 2015 12 30  601216·760010
 2015 12 31  461205·949951
 2016 01 04 221174.160034
 2016 01 05 641182.229980
 2016 01 06 711166.640015
 2016 01 07 181142·439941
 2016 01 08 301129·719971
 2016 01 11 851118·630005
 2016 01 12 401124·390015
 2016 01 13 851106.800049
 2016 01 14 141101·410034
 2016 01 15 341088·670044
 2016 01 19 861091.989990
 2016 01 20 961060·609985
 2016 01 21 571084.380005
 2016 01 22 261097·540039
 2016 01 25 521098.989990
 2016 01 26 271100·180054
 2016 01 27 651098.010010
 2016 01 28 981097.989990
 2016 01 29 91108·359985
 2016 02 01 801124.839966
 2016 02 02 691110·880005
 2016 02 03 121095·849976
 2016 02 04 491113·800049
 2016 02 05 781096·099976
 2016 02 08 261067·650024
 2016 02 09 571070·849976
 2016 02 10 931080.069946
 2016 02 11 721056.449951
 2016 02 12 181068.329956
 2016 02 16 451088.410034
 2016 02 17 851109.219971
 2016 02 18 391119·319946
 2016 02 19 511111.760010
 2016 02 22 141121·650024
 2016 02 23 931123·319946
 2016 02 24 771106.449951
 2016 02 25 581127·329956
 2016 02 26 281140.140015
 2016 02 29 121133·410034
 2016 03 01 141134.819946
 2016 03 02 941154.869995
 2016 03 03 741161·569946
 2016 03 04 611168·010010
 2016 03 07 981170·010010
 2016 03 08 421161·790039
 2016 03 09 651162·859985
 2016 03 10 841155·979980
 2016 03 11 51169·420044
 2016 03 14 71181.619995
 2016 03 15 401176.500000
 2016 03 16 501178·849976
 2016 03 17 371186·180054
 2016 03 18 221198.250000
 2016 03 21 591200.150024
 2016 03 22 541198·060059
 2016 03 23 171193·660034
 2016 03 24 441185·430054
 2016 03 28 131191·569946
 2016 03 29 141189.890015
 2016 03 30 971208·689941
 2016 03 31 531209·829956
 2016 04 01 131201·290039
 2016 04 04 741211·719971
 2016 04 05 521199.910034
 2016 04 06 571200.239990
 2016 04 07 981194·589966
 2016 04 08 41199·750000
 2016 04 11 821199.800049
 2016 04 12 881198·239990
 2016 04 13 301212.219971
 2016 04 14 991222.640015
 2016 04 15 131222·250000
 2016 04 18 11220.229980
 2016 04 19 981230.920044
 2016 04 20 761233·619995
 2016 04 21 951229.250000
 2016 04 22 781226·579956
 2016 04 25 131224·339966
 2016 04 26 801228·739990
 2016 04 27 41228·250000
 2016 04 28 271221.540039
 2016 04 29 151209·650024
 2016 05 02 811217·400024
 2016 05 03 391209.640015
 2016 05 04 781203·979980
 2016 05 05 651203.829956
 2016 05 06 721199.790039
 2016 05 09 271208.609985
 2016 05 10 891212·170044
 2016 05 11 531214·510010
 2016 05 12 731207.229980
 2016 05 13 171201.290039
 2016 05 16 411203·660034
 2016 05 17 901199.989990
 2016 05 18 281196·569946
 2016 05 19 861190·849976
 2016 05 20 401199·420044
 2016 05 23 151205·250000
 2016 05 24 51206·219971
 2016 05 25 331223·969971
 2016 05 26 191229.140015
 2016 05 27 901230.800049
 2016 05 31 01231.410034
 2016 06 01 831229.160034
 2016 06 02 341232·599976
 2016 06 03 41230·670044
 2016 06 06 301238·969971
 2016 06 07 881246·199951
 2016 06 08 671248.109985
 2016 06 09 691244.969971
 2016 06 10 411232·930054
 2016 06 13 231225·660034
 2016 06 14 231217·069946
 2016 06 15 231221.250000
 2016 06 16 21208.920044
 2016 06 17 881217.130005
 2016 06 20 361222·609985
 2016 06 21 291228·520020
 2016 06 22 61229·050049
 2016 06 23 81233.050049
 2016 06 24 611199·010010
 2016 06 27 761172·359985
 2016 06 28 721180.219971
 2016 06 29 331198·969971
 2016 06 30 801218.859985
 2016 07 01 751236.089966
 2016 07 05 461224·849976
 2016 07 06 401221·640015
 2016 07 07 01231·150024
 2016 07 08 651238.599976
 2016 07 11 951257·099976
 2016 07 12 291263.619995
 2016 07 13 531266.489990
 2016 07 14 81272.089966
 2016 07 15 151272.030029
 2016 07 18 241273·810059
 2016 07 19 951273.130005
 2016 07 20 931276.099976
 2016 07 21 241274·150024
 2016 07 22 771276·180054
 2016 07 25 71276·219971
 2016 07 26 331275.550049
 2016 07 27 671275.250000
 2016 07 28 631275·859985
 2016 07 29 971277.579956
 2016 08 01 651279·849976
 2016 08 02 121267.640015
 2016 08 03 821270·160034
 2016 08 04 951275·469971
 2016 08 05 521280.619995
 2016 08 08 531286·910034
 2016 08 09 591287.540039
 2016 08 10 601283·150024
 2016 08 11 821286·579956
 2016 08 12 111287.250000
 2016 08 15 451290.849976
 2016 08 16 721287.079956
 2016 08 17 681280·609985
 2016 08 18 281287·790039
 2016 08 19 161285.520020
 2016 08 22 371286·099976
 2016 08 23 481292·729980
 2016 08 24 751283.949951
 2016 08 25 711283.449951
 2016 08 26 891277.739990
 2016 08 29 851283·569946
 2016 08 30 451284.180054
 2016 08 31 361278·609985
 2016 09 01 821276·280029
 2016 09 02 661286.430054
 2016 09 06 571287·989990
 2016 09 07 621290·989990
 2016 09 08 991290·540039
 2016 09 09 51259.939941
 2016 09 12 561254·380005
 2016 09 13 231253.979980
 2016 09 14 471254·250000
 2016 09 15 401255·869995
 2016 09 16 111261.319946
 2016 09 19 211264.640015
 2016 09 20 571266.459961
 2016 09 21 321266·489990
 2016 09 22 151283·800049
 2016 09 23 811282.790039
 2016 09 26 861271.760010
 2016 09 27 711269.689941
 2016 09 28 891274.660034
 2016 09 29 531271·060059
 2016 09 30 151275·939941
 2016 10 03 691276.489990
 2016 10 04 751270.030029
 2016 10 05 121275.550049
 2016 10 06 511273·140015
 2016 10 07 641269.390015
 2016 10 10 441277.270020
 2016 10 11 581259·939941
 2016 10 12 261262·150024
 2016 10 13 191250·979980
 2016 10 14 891261·089966
 2016 10 17 181256.500000
 2016 10 18 961262.739990
 2016 10 19 221264·140015
 2016 10 20 301261·680054
 2016 10 21 421259·369995
 2016 10 24 441268.780029
 2016 10 25 861265.859985
 2016 10 26 111259·910034
 2016 10 27 51257·660034
 2016 10 28 751250.959961
 2016 10 31 481254·069946
 2016 11 01 01238·229980
 2016 11 02 71234.989990
 2016 11 03 211229.949951
 2016 11 04 711230·010010
 2016 11 07 921236.060059
 2016 11 08 741252.920044
 2016 11 09 391254·609985
 2016 11 10 441272·709961
 2016 11 11 61275.339966
 2016 11 14 561281.420044
 2016 11 15 101287·020020
 2016 11 16 791291.109985
 2016 11 17 871294·239990
 2016 11 18 281297·060059
 2016 11 21 421299·410034
 2016 11 22 141305.839966
 2016 11 23 31306.359985
 2016 11 25 921313.479980
 2016 11 28 661309·489990
 2016 11 29 121308.260010
 2016 11 30 481308·290039
 2016 12 01 721300.660034
 2016 12 02 381301·530029
 2016 12 05 611305.670044
 2016 12 06 421311·469971
 2016 12 07 181316·810059
 2016 12 08 401333.709961
 2016 12 09 741341.780029
 2016 12 12 291340·959961
 2016 12 13 71344.109985
 2016 12 14 791336.770020
 2016 12 15 891339.329956
 2016 12 16 781340·420044
 2016 12 19 381343·170044
 2016 12 20 861347·030029
 2016 12 21 681347.640015
 2016 12 22 831341.060059
 2016 12 23 371343.239990
 2016 12 27 191346.729980
 2016 12 28 01337·160034
 2016 12 29 631334.710000
 2016 12 30 541328.960000
 2017 01 03  581334.440000
 2017 01 04  971343·290000
 2017 01 05  631345·180000
 2017 01 06  661347.660000
 2017 01 09  101348.740000
 2017 01 10  971347·530000
 2017 01 11  511345.840000
 2017 01 12  711340·240000
 2017 01 13  71350·900000
 2017 01 17  631345·370000
 2017 01 18  211345·790000
 2017 01 19  951342.350000
 2017 01 20  61346·560000
 2017 01 23  841341.600000
 2017 01 24  941347·090000
 2017 01 25  901359·680000
 2017 01 26  881364·960000
 2017 01 27  711362.730000
 2017 01 30  121347·060000
 2017 01 31  301348·000000
 2017 02 01  601351·720000
 2017 02 02  631350·990000
 2017 02 03  461357.410000
 2017 02 06  151361·380000
 2017 02 07  541361.510000
 2017 02 08  231357·990000
 2017 02 09  881364.310000
 2017 02 10  711374·730000
 2017 02 13  251379·600000
 2017 02 14  381381.900000
 2017 02 15  591389.020000
 2017 02 16  491390.790000
 2017 02 17  571391·190000
 2017 02 21  221398·190000
 2017 02 22  31402·590000
 2017 02 23  241398·410000
 2017 02 24  551396.550000
 2017 02 27  131402.430000
 2017 02 28  881400·830000
 2017 03 01  951407·140000
 2017 03 02  511411.870000
 2017 03 03  721408.750000
 2017 03 06  91403.810000
 2017 03 07  901401.870000
 2017 03 08  11398.480000
 2017 03 09  891393·510000
 2017 03 10  851398·210000
 2017 03 13  571402·350000
 2017 03 14  881395·330000
 2017 03 15  761401.300000
 2017 03 16  601409.050000
 2017 03 17  731409·100000
 2017 03 20  181404·580000
 2017 03 21  711385·860000
 2017 03 22  31382·130000
 2017 03 23  371386.260000
 2017 03 24  231383.130000
 2017 03 27  361374.510000
 2017 03 28  81384.700000
 2017 03 29  761393·690000
 2017 03 30  591398.070000
 2017 03 31  611400·840000
 2017 04 03  951390·090000
 2017 04 04  391393·590000
 2017 04 05  81391·220000
 2017 04 06  571390.350000
 2017 04 07  81392.460000
 2017 04 10  21393.570000
 2017 04 11  761386·030000
 2017 04 12  621387·960000
 2017 04 13  151379·770000
 2017 04 17  661381·420000
 2017 04 18  961383.650000
 2017 04 19  401385·680000
 2017 04 20  111389·270000
 2017 04 21  551392·000000
 2017 04 24  231397.840000
 2017 04 25  781410.810000
 2017 04 26  151417.990000
 2017 04 27  201415·800000
 2017 04 28  401414·080000
 2017 05 01  891414.940000
 2017 05 02  721415.740000
 2017 05 03  371410.960000
 2017 05 04  541409.760000
 2017 05 05  121415·560000
 2017 05 08  501417·950000
 2017 05 09  61417.320000
 2017 05 10  941417.980000
 2017 05 11  81410·790000
 2017 05 12  431413·700000
 2017 05 15  521416.430000
 2017 05 16  201418.740000
 2017 05 17  661394·890000
 2017 05 18  711392·510000
 2017 05 19  251400·880000
 2017 05 22  111411·330000
 2017 05 23  991416.830000
 2017 05 24  771419·810000
 2017 05 25  21424·800000
 2017 05 26  751427·310000
 2017 05 30  441424·870000
 2017 05 31  311419·900000
 2017 06 01  821427·160000
 2017 06 02  431437·790000
 2017 06 05  651441.430000
 2017 06 06  281436·350000
 2017 06 07  911435·110000
 2017 06 08  731437.570000
 2017 06 09  501432·990000
 2017 06 12  851434.540000
 2017 06 13  791441.810000
 2017 06 14  451439.310000
 2017 06 15  111433.290000
 2017 06 16  481434·780000
 2017 06 19  221442.510000
 2017 06 20  661442·080000
 2017 06 21  861438·580000
 2017 06 22  861439.550000
 2017 06 23  201439·360000
 2017 06 26  681443.390000
 2017 06 27  381433.440000
 2017 06 28  921435·830000
 2017 06 29  981425.920000
 2017 06 30  71435.470000
 2017 07 03  551440·650000
 2017 07 05  851436.120000
 2017 07 06  71425.970000
 2017 07 07  661429·090000
 2017 07 10  491435.090000
 2017 07 11  111429.590000
 2017 07 12  221440.980000
 2017 07 13  511446·100000
 2017 07 14  601449·860000
 2017 07 17  371455·360000
 2017 07 18  441451.490000
 2017 07 19  931458.090000
 2017 07 20  491462·980000
 2017 07 21  591461.040000
 2017 07 24  981461.430000
 2017 07 25  491465·620000
 2017 07 26  51467·220000
 2017 07 27  951457·350000
 2017 07 28  341459·970000
 2017 07 31  11460·740000
 2017 08 01  401462.830000
 2017 08 02  891458.130000
 2017 08 03  271459·240000
 2017 08 04  551461.380000
 2017 08 07  931463.550000
 2017 08 08  111460·360000
 2017 08 09  791455.210000
 2017 08 10  431438.940000
 2017 08 11  261438·940000
 2017 08 14  551444.740000
 2017 08 15  151453·350000
 2017 08 16  221454·640000
 2017 08 17  261434.040000
 2017 08 18  391428.260000
 2017 08 21  841426·620000
 2017 08 22  731434.640000
 2017 08 23  81440·780000
 2017 08 24  91439.450000
 2017 08 25  631441.560000
 2017 08 28  31441.050000
 2017 08 29  91435.010000
 2017 08 30  331443.750000
 2017 08 31  511453·700000


 2017 09 01  441462·750000
 2017 09 05  911447.250000
 2017 09 06  41454·380000
 2017 09 07  751454·050000
 2017 09 08  521453·430000
 2017 09 11  431458.310000
 2017 09 12  441472·190000
 2017 09 13  841474·440000
 2017 09 14  91473.480000
 2017 09 15  781474·680000
 2017 09 18  951479.840000
 2017 09 19  541482.030000
 2017 09 20  211479·200000
 2017 09 21  331480.360000
 2017 09 22  261479.270000
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

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

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

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