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  82177.050003
 1987 09 11  95178·830002
 1987 09 14  60180·750000
 1987 09 15  99179.259995
 1987 09 16  58177.860001
 1987 09 17  84177.199997
 1987 09 18  26177.690002
 1987 09 21  66175.309998
 1987 09 22  62174.649994
 1987 09 23  33179·399994
 1987 09 24  56179.729996
 1987 09 25  94179.300003
 1987 09 28  46180·229996
 1987 09 29  25180·490005
 1987 09 30  62180.380005
 1987 10 01  27181.380005
 1987 10 02  84184·119995
 1987 10 05  67183.910004
 1987 10 06  82180.470001
 1987 10 07  35178·699997
 1987 10 08  77176.669998
 1987 10 09  89176·029999
 1987 10 12  80173.589996
 1987 10 13  11174.850006
 1987 10 14  50172·529999
 1987 10 15  49168.970001
 1987 10 16  42160.179993
 1987 10 19  75130.960007
 1987 10 20  55124·779999
 1987 10 21  28133·529999
 1987 10 22  82137.449997
 1987 10 23  71136·850006
 1987 10 26  65127·330002
 1987 10 27  33127·379997
 1987 10 28  38126.040001
 1987 10 29  67129·330002
 1987 10 30  82135·570007
 1987 11 02  95139·119995
 1987 11 03  73136·029999
 1987 11 04  59137·360001
 1987 11 05  31138·190002
 1987 11 06  72139·690002
 1987 11 09  74136.190002
 1987 11 10  66133·360001
 1987 11 11  63133.979996
 1987 11 12  44135·350006
 1987 11 13  54137.470001
 1987 11 16  30137.110001
 1987 11 17  52134·869995
 1987 11 18  18134.800003
 1987 11 19  52134·320007
 1987 11 20  23132·259995
 1987 11 23  99134·399994
 1987 11 24  27135·580002
 1987 11 25  30136·410004
 1987 11 27  37134.729996
 1987 11 30  30127.129997
 1987 12 01  26129.300003
 1987 12 02  76129·339996
 1987 12 03  91126.519997
 1987 12 04  94124·089996
 1987 12 07  98125.260002
 1987 12 08  4127·400002
 1987 12 09  31130.029999
 1987 12 10  68129.940002
 1987 12 11  48130·229996
 1987 12 14  50131·050003
 1987 12 15  25134·479996
 1987 12 16  52135·270004
 1987 12 17  9136.020004
 1987 12 18  77136.020004
 1987 12 21  67138.929993
 1987 12 22  71138·240005
 1987 12 23  37139.600006
 1987 12 24  75140.720001
 1987 12 28  77136.929993
 1987 12 29  75136·869995
 1987 12 30  14137.070007
 1987 12 31  55137.550003
 1988 01 04 98138.679993
 1988 01 05 40143.199997
 1988 01 06 47144.369995
 1988 01 07 55143·990005
 1988 01 08 0137.679993
 1988 01 11 67136.270004
 1988 01 12 67135·720001
 1988 01 13 39136.240005
 1988 01 14 77137.600006
 1988 01 15 80138.389999
 1988 01 18 30140.830002
 1988 01 19 94140.339996
 1988 01 20 47136.490005
 1988 01 21 30136·050003
 1988 01 22 19137·460007
 1988 01 25 33139·190002
 1988 01 26 56140.600006
 1988 01 27 93140.399994
 1988 01 28 40140·710007
 1988 01 29 94142.539993
 1988 02 01 72143.880005
 1988 02 02 68142.899994
 1988 02 03 25142·009995
 1988 02 04 40141·690002
 1988 02 05 90142.110001
 1988 02 08 82140.679993
 1988 02 09 30140.979996
 1988 02 10 59142·330002
 1988 02 11 28144·419998
 1988 02 12 84144.759995
 1988 02 16 37145.100006
 1988 02 17 63145.929993
 1988 02 18 31145·520004
 1988 02 19 50145.809998
 1988 02 22 53147.369995
 1988 02 23 91148·639999
 1988 02 24 67149·080002
 1988 02 25 80148.210007
 1988 02 26 8148.240005
 1988 02 29 6148·740005
 1988 03 01 31150·449997
 1988 03 02 1151.229996
 1988 03 03 61151.490005
 1988 03 04 95150.470001
 1988 03 07 43151.139999
 1988 03 08 61151.860001
 1988 03 09 93152.880005
 1988 03 10 71150.330002
 1988 03 11 46148·960007
 1988 03 14 37150·490005
 1988 03 15 9150.720001
 1988 03 16 72150.740005
 1988 03 17 9152·610001
 1988 03 18 29153·380005
 1988 03 21 43152·009995
 1988 03 22 61152.429993
 1988 03 23 27152.490005
 1988 03 24 63149.779999
 1988 03 25 49147.649994
 1988 03 28 26146·460007
 1988 03 29 18147.279999
 1988 03 30 88147.380005
 1988 03 31 11146.449997
 1988 04 04 80146.279999
 1988 04 05 27146.410004
 1988 04 06 80147·410004
 1988 04 07 35150·800003
 1988 04 08 61151·330002
 1988 04 11 23152.770004
 1988 04 12 40153.330002
 1988 04 13 52153.080002
 1988 04 14 31148.070007
 1988 04 15 1146.139999
 1988 04 18 92147.119995
 1988 04 19 19147.350006
 1988 04 20 78146.320007
 1988 04 21 78145.690002
 1988 04 22 88146.350006
 1988 04 25 18148.050003
 1988 04 26 16149.110001
 1988 04 27 0149.809998
 1988 04 28 3149.350006
 1988 04 29 55148.289993
 1988 05 02 83148.440002
 1988 05 03 35149.160004
 1988 05 04 37148·740005
 1988 05 05 62147·649994
 1988 05 06 40147·169998
 1988 05 09 78146·190002
 1988 05 10 15146·289993
 1988 05 11 96144·250000
 1988 05 12 77144·710007
 1988 05 13 48145·089996
 1988 05 16 88146.320007
 1988 05 17 38145.979996
 1988 05 18 5143·660004
 1988 05 19 89142.470001
 1988 05 20 31143·949997
 1988 05 23 94142·770004
 1988 05 24 63143.369995
 1988 05 25 69144.649994
 1988 05 26 45144.839996
 1988 05 27 98144.619995
 1988 05 31 14144·919998
 1988 06 01 84149.089996
 1988 06 02 55150·350006
 1988 06 03 4150.529999
 1988 06 06 46150·940002
 1988 06 07 53150.929993
 1988 06 08 11151.169998
 1988 06 09 95153.720001
 1988 06 10 70153.850006
 1988 06 13 18154·110001
 1988 06 14 89154·539993
 1988 06 15 78155·339996
 1988 06 16 27153·570007
 1988 06 17 51153·289993
 1988 06 20 89153·309998
 1988 06 21 84152·899994
 1988 06 22 77154.809998
 1988 06 23 44156·369995
 1988 06 24 37156·160004
 1988 06 27 69154.029999
 1988 06 28 10154·080002
 1988 06 29 17154.399994
 1988 06 30 83155·080002
 1988 07 01 16155·380005
 1988 07 05 38155·179993
 1988 07 06 14154.990005
 1988 07 07 2154·570007
 1988 07 08 31154·809998
 1988 07 11 99154.910004
 1988 07 12 5153·419998
 1988 07 13 95152·979996
 1988 07 14 45154·169998
 1988 07 15 55154.630005
 1988 07 18 82154.160004
 1988 07 19 88153·220001
 1988 07 20 16153·850006
 1988 07 21 96152.839996
 1988 07 22 66151.169998
 1988 07 25 29151·029999
 1988 07 26 25151.589996
 1988 07 27 33150·630005
 1988 07 28 1150·630005
 1988 07 29 96152.240005
 1988 08 01 78154.800003
 1988 08 02 4154.490005
 1988 08 03 56154.899994
 1988 08 04 88155·360001
 1988 08 05 7154.479996
 1988 08 08 73154·369995
 1988 08 09 24151·910004
 1988 08 10 31149.740005
 1988 08 11 69149·330002
 1988 08 12 27149·750000
 1988 08 15 26148·279999
 1988 08 16 74147·610001
 1988 08 17 46148.729996
 1988 08 18 79149·380005
 1988 08 19 4149.300003
 1988 08 22 95147.610001
 1988 08 23 44147·389999
 1988 08 24 68147.649994
 1988 08 25 29147·899994
 1988 08 26 92148·509995
 1988 08 29 95148·889999
 1988 08 30 55149·880005
 1988 08 31 95149.880005
 1988 09 01 91147.869995
 1988 09 02 55148·410004
 1988 09 06 29151.250000
 1988 09 07 20151·639999
 1988 09 08 43151·639999
 1988 09 09 6151·250000
 1988 09 12 3152·570007
 1988 09 13 49152·039993
 1988 09 14 24153.110001
 1988 09 15 55153·490005
 1988 09 16 15153.229996
 1988 09 19 50153·160004
 1988 09 20 32153·779999
 1988 09 21 33154.270004
 1988 09 22 27153·720001
 1988 09 23 19153.729996
 1988 09 26 95153.809998
 1988 09 27 97153·520004
 1988 09 28 27153.419998
 1988 09 29 74154.029999
 1988 09 30 61155.509995
 1988 10 03 28154·080002
 1988 10 04 29154·759995
 1988 10 05 59154·610001
 1988 10 06 8155.279999
 1988 10 07 34155·809998
 1988 10 10 70157.929993
 1988 10 11 44157·589996
 1988 10 12 34155·960007
 1988 10 13 46156.070007
 1988 10 14 13156·449997
 1988 10 17 22156.860001
 1988 10 18 66157·410004
 1988 10 19 20156.720001
 1988 10 20 46157.729996
 1988 10 21 13159.740005
 1988 10 24 53160·279999
 1988 10 25 39160.009995
 1988 10 26 82159·410004
 1988 10 27 60156.940002
 1988 10 28 72157·539993
 1988 10 31 8157.470001
 1988 11 01 58157.919998
 1988 11 02 34157.470001
 1988 11 03 22158.320007
 1988 11 04 60157.100006
 1988 11 07 39155·539993
 1988 11 08 28155·679993
 1988 11 09 29154·910004
 1988 11 10 51155.279999
 1988 11 11 11152.729996
 1988 11 14 61152.070007
 1988 11 15 44152·470001
 1988 11 16 63149·889999
 1988 11 17 87150.080002
 1988 11 18 78150·559998
 1988 11 21 41149·910004
 1988 11 22 2150.690002
 1988 11 23 5151·550003
 1988 11 25 47151.270004
 1988 11 28 22151.470001
 1988 11 29 0152·059998
 1988 11 30 29153.460007
 1988 12 01 63154.419998
 1988 12 02 11153.710007
 1988 12 05 13154·330002
 1988 12 06 46155.639999
 1988 12 07 45156·949997
 1988 12 08 59156.580002
 1988 12 09 24156·520004
 1988 12 12 69156·539993
 1988 12 13 37155·649994
 1988 12 14 41155·580002
 1988 12 15 39155.320007
 1988 12 16 35155.440002
 1988 12 19 8156·139999
 1988 12 20 58157·070007
 1988 12 21 89156·509995
 1988 12 22 9156·770004
 1988 12 23 52156·830002
 1988 12 27 35156·869995
 1988 12 28 32156.619995
 1988 12 29 77157·119995
 1988 12 30 88157·759995
 1989 01 03  22155·860001
 1989 01 04  49156·559998
 1989 01 05  53158.669998
 1989 01 06  62159·000000
 1989 01 09  96159.369995
 1989 01 10  46158.970001
 1989 01 11  74159.250000
 1989 01 12  40160.089996
 1989 01 13  55160.449997
 1989 01 16  55160.960007
 1989 01 17  3160·669998
 1989 01 18  19160·490005
 1989 01 19  27162.350006
 1989 01 20  33162·160004
 1989 01 23  29161·509995
 1989 01 24  17161·509995
 1989 01 25  60163.199997
 1989 01 26  61163·300003
 1989 01 27  64165·089996
 1989 01 30  77166·169998
 1989 01 31  31166·289993
 1989 02 01  47167·699997
 1989 02 02  46167·610001
 1989 02 03  70167·860001
 1989 02 06  39167·419998
 1989 02 07  21167·809998
 1989 02 08  37169.350006
 1989 02 09  90167.580002
 1989 02 10  11165.699997
 1989 02 13  40165·059998
 1989 02 14  27165·509995
 1989 02 15  55165·559998
 1989 02 16  96166.960007
 1989 02 17  87167·350006
 1989 02 21  27167·570007
 1989 02 22  9165·339996
 1989 02 23  71164·850006
 1989 02 24  67163·600006
 1989 02 27  76163.089996
 1989 02 28  23163.809998
 1989 03 01  34163.419998
 1989 03 02  12163·679993
 1989 03 03  36164.940002
 1989 03 06  89165·779999
 1989 03 07  13166·820007
 1989 03 08  79166.990005
 1989 03 09  95167·139999
 1989 03 10  28166.130005
 1989 03 13  57166.729996
 1989 03 14  50167·529999
 1989 03 15  67167·750000
 1989 03 16  83168·479996
 1989 03 17  41165.690002
 1989 03 20  31164·229996
 1989 03 21  89164.800003
 1989 03 22  23164.839996
 1989 03 23  66164.259995
 1989 03 27  54164·070007
 1989 03 28  24165.110001
 1989 03 29  42165·679993
 1989 03 30  58165·740005
 1989 03 31  75166·320007
 1989 04 03  60167.520004
 1989 04 04  61167.660004
 1989 04 05  66167·940002
 1989 04 06  77167.649994
 1989 04 07  9167·660004
 1989 04 10  22168.919998
 1989 04 11  66169.059998
 1989 04 12  65169.809998
 1989 04 13  11168.820007
 1989 04 14  95168.869995
 1989 04 17  59170.929993
 1989 04 18  71171.399994
 1989 04 19  26173.169998
 1989 04 20  74172.860001
 1989 04 21  70173·679993
 1989 04 24  53174.449997
 1989 04 25  45174.039993
 1989 04 26  79173.750000
 1989 04 27  49174.229996
 1989 04 28  91175·089996
 1989 05 01  79174·630005
 1989 05 02  52175·130005
 1989 05 03  72174.699997
 1989 05 04  93174·880005
 1989 05 05  65174.919998
 1989 05 08  65173.750000
 1989 05 09  39173.369995
 1989 05 10  89173.750000
 1989 05 11  69174·229996
 1989 05 12  9174.820007
 1989 05 15  75178·169998
 1989 05 16  37178.820007
 1989 05 17  76179·009995
 1989 05 18  6179.830002
 1989 05 19  32180·610001
 1989 05 22  19181·899994
 1989 05 23  0180.889999
 1989 05 24  99180·539993
 1989 05 25  83181.000000
 1989 05 26  40181·470001
 1989 05 30  79181.119995
 1989 05 31  56181.520004
 1989 06 01  30182·240005
 1989 06 02  33183.300003
 1989 06 05  75183·509995
 1989 06 06  73183.110001
 1989 06 07  98184·419998
 1989 06 08  54184·429993
 1989 06 09  77185·229996
 1989 06 12  69184·570007
 1989 06 13  38184.039993
 1989 06 14  84183.990005
 1989 06 15  98182·070007
 1989 06 16  86181.850006
 1989 06 19  24182·470001
 1989 06 20  31182.759995
 1989 06 21  75181.949997
 1989 06 22  96182·339996
 1989 06 23  57183·309998
 1989 06 26  27185.229996
 1989 06 27  72185·380005
 1989 06 28  91184·259995
 1989 06 29  64181.639999
 1989 06 30  26178.949997
 1989 07 03  75180.380005
 1989 07 05  91180·479996
 1989 07 06  93181.990005
 1989 07 07  13182.500000
 1989 07 10  99184·410004
 1989 07 11  40185.500000
 1989 07 12  20186·110001
 1989 07 13  92186.729996
 1989 07 14  80185·929993
 1989 07 17  7187.639999
 1989 07 18  46187.539993
 1989 07 19  96187.860001
 1989 07 20  82188·880005
 1989 07 21  87188.429993
 1989 07 24  97188·649994
 1989 07 25  81188·240005
 1989 07 26  93188·500000
 1989 07 27  98190.809998
 1989 07 28  22192.580002
 1989 07 31  29193·020004
 1989 08 01  26193.639999
 1989 08 02  85193·350006
 1989 08 03  97194·190002
 1989 08 04  47193.699997
 1989 08 07  18194·360001
 1989 08 08  16196·559998
 1989 08 09  22195·990005
 1989 08 10  66195.330002
 1989 08 11  33194.970001
 1989 08 14  87193·809998
 1989 08 15  23194.220001
 1989 08 16  42194·910004
 1989 08 17  58194.179993
 1989 08 18  15194·589996
 1989 08 21  50192·880005
 1989 08 22  59191.979996
 1989 08 23  6193·039993
 1989 08 24  46194.789993
 1989 08 25  78197.610001
 1989 08 28  21197.130005
 1989 08 29  15197·000000
 1989 08 30  48197.080002
 1989 08 31  8197·770004
 1989 09 01  61198.160004
 1989 09 05  48198.750000
 1989 09 06  15196.710007
 1989 09 07  66196.919998
 1989 09 08  35195·789993
 1989 09 11  93195·850006
 1989 09 12  67196·589996
 1989 09 13  1195·759995
 1989 09 14  26194.139999
 1989 09 15  62193.440002
 1989 09 18  48194·729996
 1989 09 19  90195·679993
 1989 09 20  39195·500000
 1989 09 21  94195.119995
 1989 09 22  27195.389999
 1989 09 25  32194.360001
 1989 09 26  7194·580002
 1989 09 27  52194.020004
 1989 09 28  97195·100006
 1989 09 29  52195.669998
 1989 10 02  85197·100006
 1989 10 03  23198.380005
 1989 10 04  79200·289993
 1989 10 05  2201·229996
 1989 10 06  56201.610001
 1989 10 09  21202.220001
 1989 10 10  16202·270004
 1989 10 11  57201.139999
 1989 10 12  27200·589996
 1989 10 13  82189.229996
 1989 10 16  78185.330002
 1989 10 17  16189·720001
 1989 10 18  28191.190002
 1989 10 19  71192·720001
 1989 10 20  58194·520004
 1989 10 23  6194.089996
 1989 10 24  17189.710007
 1989 10 25  75192.649994
 1989 10 26  76190·320007
 1989 10 27  77188·089996
 1989 10 30  75188.479996
 1989 10 31  6188.710007
 1989 11 01  75191·279999
 1989 11 02  4189·800003
 1989 11 03  9190·110001
 1989 11 06  4187.529999
 1989 11 07  26186.789993
 1989 11 08  87188·580002
 1989 11 09  50189·330002
 1989 11 10  30189·820007
 1989 11 13  22190·410004
 1989 11 14  53190.059998
 1989 11 15  55190.080002
 1989 11 16  72190.949997
 1989 11 17  82191·429993
 1989 11 20  50190.550003
 1989 11 21  6190.050003
 1989 11 22  44190·990005
 1989 11 24  51192·100006
 1989 11 27  56193.160004
 1989 11 28  10193·429993
 1989 11 29  83192·929993
 1989 11 30  97193·059998
 1989 12 01  70194.039993
 1989 12 04  97196.130005
 1989 12 05  53195.899994
 1989 12 06  15195·119995
 1989 12 07  17194·210007
 1989 12 08  25194.889999
 1989 12 11  40194.100006
 1989 12 12  24194·899994
 1989 12 13  48196.320007
 1989 12 14  76195·490005
 1989 12 15  59193.449997
 1989 12 18  67191.050003
 1989 12 19  38189·740005
 1989 12 20  55190.720001
 1989 12 21  46191.179993
 1989 12 22  15192.300003
 1989 12 26  88193·460007
 1989 12 27  95193·660004
 1989 12 28  65194.729996
 1989 12 29  61195·720001
 1990 01 02 24196·570007
 1990 01 03 52199·679993
 1990 01 04 4197.300003
 1990 01 05 25196·500000
 1990 01 08 94196.119995
 1990 01 09 8195.500000
 1990 01 10 76192.779999
 1990 01 11 50194·029999
 1990 01 12 76189.779999
 1990 01 15 69188·039993
 1990 01 16 18186.330002
 1990 01 17 6188·160004
 1990 01 18 69186·869995
 1990 01 19 68188·710007
 1990 01 22 93184.860001
 1990 01 23 86183·809998
 1990 01 24 98181.039993
 1990 01 25 60181·970001
 1990 01 26 89179.710007
 1990 01 29 11179·550003
 1990 01 30 15178·149994
 1990 01 31 28179.419998
 1990 02 01 20181·970001
 1990 02 02 24182·300003
 1990 02 05 94183.850006
 1990 02 06 78182·869995
 1990 02 07 22182.160004
 1990 02 08 94184.949997
 1990 02 09 35185·220001
 1990 02 12 42184.059998
 1990 02 13 59182·979996
 1990 02 14 15184.179993
 1990 02 15 65184·669998
 1990 02 16 76185.279999
 1990 02 20 20182·070007
 1990 02 21 7181·029999
 1990 02 22 34181.839996
 1990 02 23 62179·979996
 1990 02 26 16180·880005
 1990 02 27 13182.830002
 1990 02 28 17183.770004
 1990 03 01 6184.460007
 1990 03 02 85185·339996
 1990 03 05 4186·000000
 1990 03 06 14186·020004
 1990 03 07 41187·460007
 1990 03 08 91187·750000
 1990 03 09 72187.880005
 1990 03 12 50187·610001
 1990 03 13 23187.250000
 1990 03 14 21187.009995
 1990 03 15 38187·919998
 1990 03 16 77188.470001
 1990 03 19 33188.889999
 1990 03 20 88189·809998
 1990 03 21 44189.220001
 1990 03 22 70186·110001
 1990 03 23 78187·070007
 1990 03 26 31187·910004
 1990 03 27 61187.820007
 1990 03 28 28189·410004
 1990 03 29 91188.949997
 1990 03 30 12188·149994
 1990 04 02 83187.250000
 1990 04 03 78188.389999
 1990 04 04 26189.350006
 1990 04 05 18189.320007
 1990 04 06 28188·490005
 1990 04 09 69188·800003
 1990 04 10 67189·080002
 1990 04 11 64189.580002
 1990 04 12 41189·889999
 1990 04 16 78191.139999
 1990 04 17 20190·110001
 1990 04 18 86189.050003
 1990 04 19 92187.679993
 1990 04 20 4185.580002
 1990 04 23 16183.630005
 1990 04 24 47183.440002
 1990 04 25 73183.690002
 1990 04 26 73183.910004
 1990 04 27 12182·820007
 1990 04 30 36182·279999
 1990 05 01 4183·759995
 1990 05 02 35184.490005
 1990 05 03 90185·610001
 1990 05 04 66186.089996
 1990 05 07 30187.559998
 1990 05 08 66188.570007
 1990 05 09 56188.889999
 1990 05 10 73189·759995
 1990 05 11 19190.389999
 1990 05 14 67194·449997
 1990 05 15 42195.059998
 1990 05 16 22194·559998
 1990 05 17 66195.630005
 1990 05 18 61195·149994
 1990 05 21 4195.850006
 1990 05 22 0197·300003
 1990 05 23 89197·779999
 1990 05 24 0198.350006
 1990 05 25 25196.720001
 1990 05 29 20196·820007
 1990 05 30 34199·339996
 1990 05 31 60199.440002
 1990 06 01 11199.839996
 1990 06 04 19200.720001
 1990 06 05 69202.509995
 1990 06 06 40201·990005
 1990 06 07 93200·669998
 1990 06 08 62198·679993
 1990 06 11 87198·610001
 1990 06 12 67200.339996
 1990 06 13 28202.139999
 1990 06 14 34200·740005
 1990 06 15 10200·300003
 1990 06 18 89198.139999
 1990 06 19 98197.649994
 1990 06 20 51198·039993
 1990 06 21 79198.220001
 1990 06 22 84197·399994
 1990 06 25 10195.520004
 1990 06 26 49195.369995
 1990 06 27 66195.020004
 1990 06 28 51196.860001
 1990 06 29 94198.080002
 1990 07 02 91198·240005
 1990 07 03 63199·110001
 1990 07 05 15196.960007
 1990 07 06 9196·800003
 1990 07 09 65198.470001
 1990 07 10 90197·660004
 1990 07 11 27197·639999
 1990 07 12 34199.729996
 1990 07 13 84202.110001
 1990 07 16 91203.070007
 1990 07 17 63201.809998
 1990 07 18 78200·520004
 1990 07 19 86199·570007
 1990 07 20 35199·639999
 1990 07 23 22193.750000
 1990 07 24 71194·059998
 1990 07 25 34195.809998
 1990 07 26 17195.539993
 1990 07 27 31194.610001
 1990 07 30 71193·699997
 1990 07 31 16194·990005
 1990 08 01 55194.869995
 1990 08 02 39192.580002
 1990 08 03 59185.990005
 1990 08 06 44182·970001
 1990 08 07 94182·660004
 1990 08 08 22183·750000
 1990 08 09 41185·600006
 1990 08 10 57183·979996
 1990 08 13 2182.910004
 1990 08 14 80185·410004
 1990 08 15 49186·470001
 1990 08 16 17182·809998
 1990 08 17 74178.360001
 1990 08 20 40179·529999
 1990 08 21 40174·750000
 1990 08 22 13173.539993
 1990 08 23 30167.880005
 1990 08 24 50167.899994
 1990 08 27 96170.520004
 1990 08 28 57175·559998
 1990 08 29 12175·919998
 1990 08 30 86174.699997
 1990 08 31 23174.100006
 1990 09 04 86175.110001
 1990 09 05 91176.210007
 1990 09 06 50175.270004
 1990 09 07 52175.449997
 1990 09 10 65176·279999
 1990 09 11 61175·619995
 1990 09 12 66175·630005
 1990 09 13 41174·770004
 1990 09 14 81172.990005
 1990 09 17 39173.089996
 1990 09 18 84172·589996
 1990 09 19 71173.520004
 1990 09 20 46170.500000
 1990 09 21 72169.100006
 1990 09 24 81166.300003
 1990 09 25 49166·610001
 1990 09 26 99166·050003
 1990 09 27 28163.639999
 1990 09 28 56161·889999
 1990 10 01 6167.110001
 1990 10 02 2171·789993
 1990 10 03 0169.830002
 1990 10 04 35168·600006
 1990 10 05 99167·190002
 1990 10 08 44169·839996
 1990 10 09 9166.440002
 1990 10 10 68163·440002
 1990 10 11 9160·660004
 1990 10 12 38160.970001
 1990 10 15 98161·860001
 1990 10 16 31162.410004
 1990 10 17 44162·199997
 1990 10 18 20162·740005
 1990 10 19 37166.399994
 1990 10 22 23168.789993
 1990 10 23 35169·710007
 1990 10 24 54169.009995
 1990 10 25 19168·479996
 1990 10 26 71165.869995
 1990 10 29 38163·809998
 1990 10 30 29163·020004
 1990 10 31 64164·520004
 1990 11 01 25164.199997
 1990 11 02 36166.720001
 1990 11 05 56169·300003
 1990 11 06 15169·490005
 1990 11 07 60166.660004
 1990 11 08 34166·479996
 1990 11 09 74167·529999
 1990 11 12 43170·639999
 1990 11 13 77172.960007
 1990 11 14 64173·070007
 1990 11 15 46172·789993
 1990 11 16 41172.169998
 1990 11 19 1173.220001
 1990 11 20 84172.240005
 1990 11 21 59170.759995
 1990 11 23 28172·009995
 1990 11 26 82170.210007
 1990 11 27 75172·360001
 1990 11 28 27173.529999
 1990 11 29 48172.399994
 1990 11 30 96172.520004
 1990 12 03 43175.970001
 1990 12 04 86176·270004
 1990 12 05 72178·089996
 1990 12 06 42179.779999
 1990 12 07 20178·679993
 1990 12 10 2178.660004
 1990 12 11 91178·389999
 1990 12 12 48178.770004
 1990 12 13 62180·000000
 1990 12 14 60178·110001
 1990 12 17 27177·600006
 1990 12 18 62178·220001
 1990 12 19 52180.250000
 1990 12 20 74179·119995
 1990 12 21 23180·809998
 1990 12 24 61180.300003
 1990 12 26 96180.589996
 1990 12 27 82179.929993
 1990 12 28 48179·339996
 1990 12 31 44179.380005
 1991 01 02  25178·979996
 1991 01 03  47176.630005
 1991 01 04  96175·210007
 1991 01 07  37173.199997
 1991 01 08  97172.360001
 1991 01 09  57170·970001
 1991 01 10  86171·169998
 1991 01 11  91172·369995
 1991 01 14  92169.820007
 1991 01 15  24171·070007
 1991 01 16  63171.720001
 1991 01 17  81173.619995
 1991 01 18  18179·259995
 1991 01 21  86179.990005
 1991 01 22  96179.860001
 1991 01 23  7179·940002
 1991 01 24  6181.210007
 1991 01 25  7183.699997
 1991 01 28  79184.490005
 1991 01 29  95183.960007
 1991 01 30  13184·839996
 1991 01 31  74187.570007
 1991 02 01  30188.000000
 1991 02 04  95189·350006
 1991 02 05  20192·080002
 1991 02 06  0193.429993
 1991 02 07  95196.330002
 1991 02 08  82196.479996
 1991 02 11  35198.130005
 1991 02 12  24201.529999
 1991 02 13  42201·119995
 1991 02 14  57200.380005
 1991 02 15  88201·029999
 1991 02 19  7202·559998
 1991 02 20  65201·160004
 1991 02 21  45201.259995
 1991 02 22  36201·149994
 1991 02 25  38201.759995
 1991 02 26  84200.179993
 1991 02 27  97200·500000
 1991 02 28  61202.279999
 1991 03 01  29201.350006
 1991 03 04  42204·250000
 1991 03 05  87204.550003
 1991 03 06  70207·850006
 1991 03 07  19207.940002
 1991 03 08  10207·649994
 1991 03 11  18206.339996
 1991 03 12  95204·630005
 1991 03 13  71204.789993
 1991 03 14  80206·050003
 1991 03 15  13205·149994
 1991 03 18  91204·679993
 1991 03 19  72203·199997
 1991 03 20  73202.770004
 1991 03 21  23203·289993
 1991 03 22  41202.830002
 1991 03 25  35203·720001
 1991 03 26  31205·050003
 1991 03 27  23208.229996
 1991 03 28  51208·179993
 1991 04 01  98206·130005
 1991 04 02  25206.600006
 1991 04 03  15210·729996
 1991 04 04  52209·970001
 1991 04 05  25208.690002
 1991 04 08  49208·839996
 1991 04 09  23208·000000
 1991 04 10  2207.000000
 1991 04 11  2207.889999
 1991 04 12  21210.039993
 1991 04 15  98210·869995
 1991 04 16  83211.389999
 1991 04 17  43215.309998
 1991 04 18  86215·779999
 1991 04 19  14213.479996
 1991 04 22  0211·309998
 1991 04 23  85211.009995
 1991 04 24  13211.270004
 1991 04 25  74210·559998
 1991 04 26  85209·539993
 1991 04 29  93207·800003
 1991 04 30  96207·080002
 1991 05 01  1208.240005
 1991 05 02  96210·919998
 1991 05 03  53210.529999
 1991 05 06  54209·979996
 1991 05 07  47209·779999
 1991 05 08  13209·240005
 1991 05 09  78210.300003
 1991 05 10  32209.000000
 1991 05 13  86208·520004
 1991 05 14  43206.500000
 1991 05 15  6203.500000
 1991 05 16  98204.750000
 1991 05 17  19205.350006
 1991 05 20  19206.110001
 1991 05 21  1206.639999
 1991 05 22  47207.910004
 1991 05 23  72207·759995
 1991 05 24  96208·449997
 1991 05 28  49209.649994
 1991 05 29  98211·750000
 1991 05 30  94212.449997
 1991 05 31  56213.869995
 1991 06 03  65214·889999
 1991 06 04  94213·990005
 1991 06 05  62213·970001
 1991 06 06  6213·160004
 1991 06 07  85210·880005
 1991 06 10  6210·440002
 1991 06 11  76210·690002
 1991 06 12  78208.429993
 1991 06 13  73209·149994
 1991 06 14  27209.919998
 1991 06 17  60211·300003
 1991 06 18  27210.220001
 1991 06 19  16208.119995
 1991 06 20  76207·820007
 1991 06 21  66208.619995
 1991 06 24  37205·850006
 1991 06 25  29205·110001
 1991 06 26  97204.369995
 1991 06 27  69205.809998
 1991 06 28  13204·289993
 1991 07 01  47205·919998
 1991 07 02  61208·729996
 1991 07 03  69206·419998
 1991 07 05  87206·449997
 1991 07 08  35205·839996
 1991 07 09  60208·389999
 1991 07 10  91208.500000
 1991 07 11  16208.669998
 1991 07 12  80208.889999
 1991 07 15  14211·000000
 1991 07 16  87211.630005
 1991 07 17  81211.690002
 1991 07 18  95211·729996
 1991 07 19  67212·990005
 1991 07 22  31211.990005
 1991 07 23  89210·649994
 1991 07 24  17209·940002
 1991 07 25  88209.889999
 1991 07 26  23210.789993
 1991 07 29  72211·160004
 1991 07 30  11212.490005
 1991 07 31  72214·190002
 1991 08 01  90214.520004
 1991 08 02  86214·529999
 1991 08 05  64213·690002
 1991 08 06  37213.449997
 1991 08 07  81216.330002
 1991 08 08  13215·720001
 1991 08 09  88215.229996
 1991 08 12  27214.660004
 1991 08 13  73215·710007
 1991 08 14  60216.669998
 1991 08 15  21216·750000
 1991 08 16  13213.559998
 1991 08 19  64207·990005
 1991 08 20  58209.860001
 1991 08 21  27211·389999
 1991 08 22  87217·149994
 1991 08 23  81217·410004
 1991 08 26  63218.440002
 1991 08 27  93218.020004
 1991 08 28  69218·699997
 1991 08 29  75219·970001
 1991 08 30  58219·199997
 1991 09 03  33218·399994
 1991 09 04  4216.639999
 1991 09 05  20216·410004
 1991 09 06  49215.839996
 1991 09 09  83216.029999
 1991 09 10  60213.770004
 1991 09 11  17213·690002
 1991 09 12  68214·539993
 1991 09 13  8213.710007
 1991 09 16  31213·679993
 1991 09 17  91214.589996
 1991 09 18  72214.330002
 1991 09 19  94215.550003
 1991 09 20  37216·160004
 1991 09 23  92215·770004
 1991 09 24  41215.169998
 1991 09 25  55216·070007
 1991 09 26  21215.610001
 1991 09 27  97215.479996
 1991 09 30  83215.110001
 1991 10 01  29217·070007
 1991 10 02  54216·940002
 1991 10 03  5215.179993
 1991 10 04  30213.690002
 1991 10 07  78212.309998
 1991 10 08  29212.410004
 1991 10 09  42211.149994
 1991 10 10  37210·860001
 1991 10 11  90213·500000
 1991 10 14  64213·500000
 1991 10 15  59216.130005
 1991 10 16  87218.589996
 1991 10 17  79218.789993
 1991 10 18  5219·539993
 1991 10 21  30218.050003
 1991 10 22  87217.470001
 1991 10 23  82216·940002
 1991 10 24  21215·240005
 1991 10 25  56214·770004
 1991 10 28  67215.309998
 1991 10 29  62216·919998
 1991 10 30  5219·199997
 1991 10 31  62219.789993
 1991 11 01  85219·070007
 1991 11 04  8217.970001
 1991 11 05  76218.089996
 1991 11 06  99217.839996
 1991 11 07  21218.940002
 1991 11 08  31220·529999
 1991 11 11  80220·559998
 1991 11 12  42221·119995
 1991 11 13  84221·630005
 1991 11 14  69222.539993
 1991 11 15  85215·279999
 1991 11 18  92213.610001
 1991 11 19  4210·649994
 1991 11 20  87212.479996
 1991 11 21  85212·339996
 1991 11 22  74210·960007
 1991 11 25  38210·449997
 1991 11 26  71209·360001
 1991 11 27  99211·440002
 1991 11 29  38210.809998
 1991 12 02  68209·169998
 1991 12 03  34213.699997
 1991 12 04  71213·039993
 1991 12 05  60212.320007
 1991 12 06  1211·690002
 1991 12 09  15212.809998
 1991 12 10  71212.179993
 1991 12 11  40211.149994
 1991 12 12  67212.520004
 1991 12 13  75214·580002
 1991 12 16  93216.190002
 1991 12 17  4215·309998
 1991 12 18  24214.419998
 1991 12 19  4214.059998
 1991 12 20  56214·940002
 1991 12 23  1217·169998
 1991 12 24  53222·360001
 1991 12 26  14223.940002
 1991 12 27  3227·220001
 1991 12 30  8228·429993
 1991 12 31  62232·029999
 1992 01 02 43231·089996
 1992 01 03 5233.899994
 1992 01 06 25234·699997
 1992 01 07 80234.100006
 1992 01 08 54234·240005
 1992 01 09 55235.600006
 1992 01 10 76234·020004
 1992 01 13 66234·020004
 1992 01 14 34234·490005
 1992 01 15 73237·199997
 1992 01 16 13235·759995
 1992 01 17 1235·839996
 1992 01 20 97235.570007
 1992 01 21 2232·539993
 1992 01 22 11233·130005
 1992 01 23 92234·809998
 1992 01 24 80234.770004
 1992 01 27 11234.919998
 1992 01 28 71234·970001
 1992 01 29 69232.410004
 1992 01 30 47232.309998
 1992 01 31 96232·339996
 1992 02 03 16231·789993
 1992 02 04 91232.830002
 1992 02 05 84235·220001
 1992 02 06 74234.779999
 1992 02 07 99232.800003
 1992 02 10 37234·259995
 1992 02 11 6234·800003
 1992 02 12 91235·380005
 1992 02 13 95234·940002
 1992 02 14 16234·470001
 1992 02 18 50231·960007
 1992 02 19 15231·539993
 1992 02 20 3232.360001
 1992 02 21 59233.350006
 1992 02 24 79233·320007
 1992 02 25 40231.809998
 1992 02 26 49233.110001
 1992 02 27 21235·279999
 1992 02 28 81234·380005
 1992 03 02 86234·300003
 1992 03 03 84234.630005
 1992 03 04 86233·210007
 1992 03 05 68230·800003
 1992 03 06 96229.600006
 1992 03 09 83229.919998
 1992 03 10 60230·350006
 1992 03 11 79229·270004
 1992 03 12 41228·740005
 1992 03 13 47229.710007
 1992 03 16 73229.600006
 1992 03 17 76230.960007
 1992 03 18 13232·139999
 1992 03 19 0232.580002
 1992 03 20 84232.339996
 1992 03 23 47232·479996
 1992 03 24 32231·750000
 1992 03 25 93231·710007
 1992 03 26 73231.169998
 1992 03 27 6228.789993
 1992 03 30 43228·699997
 1992 03 31 2228.240005
 1992 04 01 48227·470001
 1992 04 02 90226·479996
 1992 04 03 14225.679993
 1992 04 06 27227·190002
 1992 04 07 39225·089996
 1992 04 08 62221·639999
 1992 04 09 39222·860001
 1992 04 10 93226.419998
 1992 04 13 3228·110001
 1992 04 14 10229·320007
 1992 04 15 39233.520004
 1992 04 16 51232.940002
 1992 04 20 23229·630005
 1992 04 21 47229·470001
 1992 04 22 56230·029999
 1992 04 23 76229·000000
 1992 04 24 5229.899994
 1992 04 27 10229·199997
 1992 04 28 60228·220001
 1992 04 29 68229.550003
 1992 04 30 80231.440002
 1992 05 01 63230.960007
 1992 05 04 45232·199997
 1992 05 05 54234.070007
 1992 05 06 5234.720001
 1992 05 07 94234·160004
 1992 05 08 30233·669998
 1992 05 11 83234·369995
 1992 05 12 61233.809998
 1992 05 13 15234.309998
 1992 05 14 59231.899994
 1992 05 15 30231·130005
 1992 05 18 56231·210007
 1992 05 19 64232·160004
 1992 05 20 3233.809998
 1992 05 21 97232.059998
 1992 05 22 21232.600006
 1992 05 26 4231·039993
 1992 05 27 53231.479996
 1992 05 28 7231.789993
 1992 05 29 12234.070007
 1992 06 01 23232.690002
 1992 06 02 31233·399994
 1992 06 03 13233·119995
 1992 06 04 12232.990005
 1992 06 05 34231·830002
 1992 06 08 79232.229996
 1992 06 09 89230.320007
 1992 06 10 27229·000000
 1992 06 11 75228·479996
 1992 06 12 68229·830002
 1992 06 15 36229.490005
 1992 06 16 88229.339996
 1992 06 17 9225.839996
 1992 06 18 91224·839996
 1992 06 19 79225·119995
 1992 06 22 52224.389999
 1992 06 23 23226·119995
 1992 06 24 67226.259995
 1992 06 25 68225.500000
 1992 06 26 1225·479996
 1992 06 29 31226·190002
 1992 06 30 40229·089996
 1992 07 01 79229·240005
 1992 07 02 41230.460007
 1992 07 06 70230.429993
 1992 07 07 81229·470001
 1992 07 08 12228·639999
 1992 07 09 5230.139999
 1992 07 10 4232.190002
 1992 07 13 82232.589996
 1992 07 14 93233·020004
 1992 07 15 48233.990005
 1992 07 16 19233·139999
 1992 07 17 63232.009995
 1992 07 20 71230.669998
 1992 07 21 53232·179993
 1992 07 22 30230·550003
 1992 07 23 68230.570007
 1992 07 24 23230.589996
 1992 07 27 25231·360001
 1992 07 28 74231.570007
 1992 07 29 66234.729996
 1992 07 30 49236.889999
 1992 07 31 98237·500000
 1992 08 03 13237·830002
 1992 08 04 51238.059998
 1992 08 05 74237.199997
 1992 08 06 26236.259995
 1992 08 07 36235.539993
 1992 08 10 43234.789993
 1992 08 11 49234·320007
 1992 08 12 93234·369995
 1992 08 13 56234·330002
 1992 08 14 86234.910004
 1992 08 17 48235.860001
 1992 08 18 4235.949997
 1992 08 19 10235·050003
 1992 08 20 48234.350006
 1992 08 21 73232·580002
 1992 08 24 91230·320007
 1992 08 25 62229·179993
 1992 08 26 24230·350006
 1992 08 27 48231·869995
 1992 08 28 11232·210007
 1992 08 31 99232·339996
 1992 09 01 34232.190002
 1992 09 02 25233.320007
 1992 09 03 46234.720001
 1992 09 04 34234·320007
 1992 09 08 20232.970001
 1992 09 09 78233·029999
 1992 09 10 1234·020004
 1992 09 11 5235.779999
 1992 09 14 53236.050003
 1992 09 15 8236·449997
 1992 09 16 10235.210007
 1992 09 17 75236.240005
 1992 09 18 26236.410004
 1992 09 21 40236·929993
 1992 09 22 28234.910004
 1992 09 23 32234.199997
 1992 09 24 59234·960007
 1992 09 25 25232·350006
 1992 09 28 36232.399994
 1992 09 29 89233.350006
 1992 09 30 96234.179993
 1992 10 01 38233.789993
 1992 10 02 43231.020004
 1992 10 05 83223·509995
 1992 10 06 5228·160004
 1992 10 07 80227.979996
 1992 10 08 79228.130005
 1992 10 09 78227.339996
 1992 10 12 82227.470001
 1992 10 13 75229.649994
 1992 10 14 1230.259995
 1992 10 15 61230·020004
 1992 10 16 44230·279999
 1992 10 19 74231·880005
 1992 10 20 90234.190002
 1992 10 21 46234·250000
 1992 10 22 37233·619995
 1992 10 23 54233·990005
 1992 10 26 54234.039993
 1992 10 27 70235·559998
 1992 10 28 30235.820007
 1992 10 29 13237.250000
 1992 10 30 24236·860001
 1992 11 02 96236·820007
 1992 11 03 16237·149994
 1992 11 04 77236.199997
 1992 11 05 56235·889999
 1992 11 06 11236.899994
 1992 11 09 14236·929993
 1992 11 10 98237.919998
 1992 11 11 32238·410004
 1992 11 12 30240.309998
 1992 11 13 70240·009995
 1992 11 16 49239·740005
 1992 11 17 59238.610001
 1992 11 18 90238.960007
 1992 11 19 52240·910004
 1992 11 20 32241.479996
 1992 11 23 69242.169998
 1992 11 24 53242·259995
 1992 11 25 53243·800003
 1992 11 27 72244.779999
 1992 11 30 18244.960007
 1992 12 01 7244·949997
 1992 12 02 94244·020004
 1992 12 03 20244·110001
 1992 12 04 87245.479996
 1992 12 07 66246.699997
 1992 12 08 19248.070007
 1992 12 09 50247·589996
 1992 12 10 84246·750000
 1992 12 11 68247.009995
 1992 12 14 96246.789993
 1992 12 15 63246·070007
 1992 12 16 40245·380005
 1992 12 17 74245.690002
 1992 12 18 20247·860001
 1992 12 21 85250·039993
 1992 12 22 11249.509995
 1992 12 23 74250·059998
 1992 12 24 9250.059998
 1992 12 28 66249·270004
 1992 12 29 80249·899994
 1992 12 30 79249.729996
 1992 12 31 9249.800003
 1993 01 04  81248.940002
 1993 01 05  53248.220001
 1993 01 06  29247.830002
 1993 01 07  88246.649994
 1993 01 08  30244·860001
 1993 01 11  61246·070007
 1993 01 12  85245.830002
 1993 01 13  40246.649994
 1993 01 14  40248·470001
 1993 01 15  61250·199997
 1993 01 18  36250·520004
 1993 01 19  84250.059998
 1993 01 20  60249·580002
 1993 01 21  36249.149994
 1993 01 22  95250.750000
 1993 01 25  65251.149994
 1993 01 26  67252·839996
 1993 01 27  90251·059998
 1993 01 28  99251·100006
 1993 01 29  52251.050003
 1993 02 01  59252.050003
 1993 02 02  57253·330002
 1993 02 03  11254·320007
 1993 02 04  38256·839996
 1993 02 05  63256·500000
 1993 02 08  93256·769989
 1993 02 09  19254.869995
 1993 02 10  43254.899994
 1993 02 11  29255·809998
 1993 02 12  79254·949997
 1993 02 16  37248·089996
 1993 02 17  12246·410004
 1993 02 18  33244.960007
 1993 02 19  23246·720001
 1993 02 22  2247·080002
 1993 02 23  13246.529999
 1993 02 24  74247.750000
 1993 02 25  55250.949997
 1993 02 26  76251·669998
 1993 03 01  40252.210007
 1993 03 02  79252·050003
 1993 03 03  32255·449997
 1993 03 04  48255·130005
 1993 03 05  13254·699997
 1993 03 08  97254.970001
 1993 03 09  36258.790009
 1993 03 10  31258.700012
 1993 03 11  75259.410004
 1993 03 12  4256·019989
 1993 03 15  74257.600006
 1993 03 16  63258·179993
 1993 03 17  97256.279999
 1993 03 18  1256.489990
 1993 03 19  77257·029999
 1993 03 22  6254.839996
 1993 03 23  71255·899994
 1993 03 24  12254·589996
 1993 03 25  2255.550003
 1993 03 26  48256.059998
 1993 03 29  17256·109985
 1993 03 30  89257.089996
 1993 03 31  31258·350006
 1993 04 01  3257·410004
 1993 04 02  80252·259995
 1993 04 05  6251·970001
 1993 04 06  70251·399994
 1993 04 07  8251·850006
 1993 04 08  28251.660004
 1993 04 12  64252.440002
 1993 04 13  50255.800003
 1993 04 14  25256.329987
 1993 04 15  55255.199997
 1993 04 16  88255.779999
 1993 04 19  29254.729996
 1993 04 20  44252.429993
 1993 04 21  81253.100006
 1993 04 22  29251·440002
 1993 04 23  89249·809998
 1993 04 26  76247.029999
 1993 04 27  50247.220001
 1993 04 28  62249.350006
 1993 04 29  35248.850006
 1993 04 30  60250.529999
 1993 05 03  31250.669998
 1993 05 04  88252.940002
 1993 05 05  99253.979996
 1993 05 06  59253.759995
 1993 05 07  18253.130005
 1993 05 10  32253·470001
 1993 05 11  38253·300003
 1993 05 12  60253.960007
 1993 05 13  30251·669998
 1993 05 14  44251·070007
 1993 05 17  34250.729996
 1993 05 18  77250·919998
 1993 05 19  12250·360001
 1993 05 20  99255·889999
 1993 05 21  94254.949997
 1993 05 24  47254·970001
 1993 05 25  32256·130005
 1993 05 26  99256·829987
 1993 05 27  48258·399994
 1993 05 28  32256·390015
 1993 06 01  85257·910004
 1993 06 02  68259.160004
 1993 06 03  54258.480011
 1993 06 04  22257.200012
 1993 06 07  89255.899994
 1993 06 08  57254.039993
 1993 06 09  93254·130005
 1993 06 10  29253·929993
 1993 06 11  90254·509995
 1993 06 14  41255·610001
 1993 06 15  72255·360001
 1993 06 16  91254.289993
 1993 06 17  55255·830002
 1993 06 18  21254·100006
 1993 06 21  23254.110001
 1993 06 22  70254.740005
 1993 06 23  80253.960007
 1993 06 24  22253·630005
 1993 06 25  1255·729996
 1993 06 28  55256·510010
 1993 06 29  83258·299988
 1993 06 30  95258·760010
 1993 07 01  90258·109985
 1993 07 02  59256·540009
 1993 07 06  8254·929993
 1993 07 07  14254.770004
 1993 07 08  95255·360001
 1993 07 09  19257.480011
 1993 07 12  26258·070007
 1993 07 13  80258·489990
 1993 07 14  48258.489990
 1993 07 15  98258·239990
 1993 07 16  29257.140015
 1993 07 19  19256.440002
 1993 07 20  6255.899994
 1993 07 21  84256·839996
 1993 07 22  36255.619995
 1993 07 23  81255·940002
 1993 07 26  50257.250000
 1993 07 27  91257·380005
 1993 07 28  93257.350006
 1993 07 29  41257.799988
 1993 07 30  87257.700012
 1993 08 02  55258.649994
 1993 08 03  69258·450012
 1993 08 04  0258·579987
 1993 08 05  48258.339996
 1993 08 06  40258.769989
 1993 08 09  56259.100006
 1993 08 10  83259.600006
 1993 08 11  91259.890015
 1993 08 12  34258·760010
 1993 08 13  75259·440002
 1993 08 16  41259.940002
 1993 08 17  97261.059998
 1993 08 18  49261·970001
 1993 08 19  69263.000000
 1993 08 20  49262·619995
 1993 08 23  73262.510010
 1993 08 24  24262·959991
 1993 08 25  9265·109985
 1993 08 26  7264.670013
 1993 08 27  49265.000000
 1993 08 30  22265.559998
 1993 08 31  87266·190002
 1993 09 01  40266.720001
 1993 09 02  84266·829987
 1993 09 03  29266.250000
 1993 09 07  23264.920013
 1993 09 08  0262.010010
 1993 09 09  58262.869995
 1993 09 10  60264.339996
 1993 09 13  62266.570007
 1993 09 14  61264·480011
 1993 09 15  78263·690002
 1993 09 16  52265·329987
 1993 09 17  71264·359985
 1993 09 20  25263.570007
 1993 09 21  76260·609985
 1993 09 22  68262·149994
 1993 09 23  47264·290009
 1993 09 24  15265.149994
 1993 09 27  8265.540009
 1993 09 28  95267·359985
 1993 09 29  6267·049988
 1993 09 30  83266.529999
 1993 10 01  57266·609985
 1993 10 04  48267·339996
 1993 10 05  95266.760010
 1993 10 06  4267·179993
 1993 10 07  28266·420013
 1993 10 08  63265.089996
 1993 10 11  81267·109985
 1993 10 12  79267.380005
 1993 10 13  53267·929993
 1993 10 14  4268.450012
 1993 10 15  60271.070007
 1993 10 18  33271.200012
 1993 10 19  89268·720001
 1993 10 20  57268.250000
 1993 10 21  49268.130005
 1993 10 22  15268·010010
 1993 10 25  18267.049988
 1993 10 26  38266.980011
 1993 10 27  94267.519989
 1993 10 28  3268·369995
 1993 10 29  47269.779999
 1993 11 01  82270·209991
 1993 11 02  64269.559998
 1993 11 03  95266.470001
 1993 11 04  6263·519989
 1993 11 05  54261·630005
 1993 11 08  52264.549988
 1993 11 09  18265·429993
 1993 11 10  52265.410004
 1993 11 11  40267.170013
 1993 11 12  77267·290009
 1993 11 15  21267.179993
 1993 11 16  68266·750000
 1993 11 17  55266·320007
 1993 11 18  85265.390015
 1993 11 19  81264.410004
 1993 11 22  60262·100006
 1993 11 23  35262.700012
 1993 11 24  43264·279999
 1993 11 26  97265·440002
 1993 11 29  59265·630005
 1993 11 30  44264·899994
 1993 12 01  47265·420013
 1993 12 02  95265.940002
 1993 12 03  22266.809998
 1993 12 06  69267·649994
 1993 12 07  15268.269989
 1993 12 08  26268.209991
 1993 12 09  31267·339996
 1993 12 10  24266·549988
 1993 12 13  92266·440002
 1993 12 14  64266.130005
 1993 12 15  92265.750000
 1993 12 16  46265.750000
 1993 12 17  46266.510010
 1993 12 20  11267·940002
 1993 12 21  37267·059998
 1993 12 22  98267.470001
 1993 12 23  71268.549988
 1993 12 27  91268.910004
 1993 12 28  23270·130005
 1993 12 29  68270·839996
 1993 12 30  88270·209991
 1993 12 31  55270·130005
 1994 01 03 31268·579987
 1994 01 04 70268·630005
 1994 01 05 39269.089996
 1994 01 06 78269.640015
 1994 01 07 68269.709991
 1994 01 10 40271.079987
 1994 01 11 95272·899994
 1994 01 12 61272·329987
 1994 01 13 66272·440002
 1994 01 14 42272·839996
 1994 01 17 49273·089996
 1994 01 18 29273·369995
 1994 01 19 81272·609985
 1994 01 20 64273.209991
 1994 01 21 20273.540009
 1994 01 24 32272.350006
 1994 01 25 95271·480011
 1994 01 26 18271·769989
 1994 01 27 53273.119995
 1994 01 28 47275.380005
 1994 01 31 14276.549988
 1994 02 01 42276·910004
 1994 02 02 17277·149994
 1994 02 03 72276·739990
 1994 02 04 71271.200012
 1994 02 07 0270.040009
 1994 02 08 5271·380005
 1994 02 09 35272·339996
 1994 02 10 21271·579987
 1994 02 11 80270·399994
 1994 02 14 38271.500000
 1994 02 15 84272.029999
 1994 02 16 46272.970001
 1994 02 17 93271·420013
 1994 02 18 58269·950012
 1994 02 22 96270·519989
 1994 02 23 54271.570007
 1994 02 24 78268·709991
 1994 02 25 36268·709991
 1994 02 28 70269.730011
 1994 03 01 76267.940002
 1994 03 02 98265.369995
 1994 03 03 65267·970001
 1994 03 04 33267.970001
 1994 03 07 67269.359985
 1994 03 08 41269·760010
 1994 03 09 65268·920013
 1994 03 10 35268.269989
 1994 03 11 11268·369995
 1994 03 14 20270.320007
 1994 03 15 79270·640015
 1994 03 16 50270.609985
 1994 03 17 13272.390015
 1994 03 18 72272.170013
 1994 03 21 78271.679993
 1994 03 22 80271·910004
 1994 03 23 6272.299988
 1994 03 24 61268·760010
 1994 03 25 54267.869995
 1994 03 28 49264·859985
 1994 03 29 46262.290009
 1994 03 30 74258·299988
 1994 03 31 27253.229996
 1994 04 04 9252·600006
 1994 04 05 14254.160004
 1994 04 06 24258·450012
 1994 04 07 41259.220001
 1994 04 08 34258.619995
 1994 04 11 17259.339996
 1994 04 12 50258.929993
 1994 04 13 66256·230011
 1994 04 14 26256.369995
 1994 04 15 87257·899994
 1994 04 18 13255.570007
 1994 04 19 96253·809998
 1994 04 20 8253·720001
 1994 04 21 81254·850006
 1994 04 22 2258·100006
 1994 04 25 49258·410004
 1994 04 26 32260·209991
 1994 04 28 79258.950012
 1994 04 29 31258·899994
 1994 05 02 70259·940002
 1994 05 03 74261.010010
 1994 05 04 90260.779999
 1994 05 05 35261.209991
 1994 05 06 28257.929993
 1994 05 09 33255.399994
 1994 05 10 43255.600006
 1994 05 11 80254·240005
 1994 05 12 17254·600006
 1994 05 13 35254.389999
 1994 05 16 97255.320007
 1994 05 17 52254.880005
 1994 05 18 56257·859985
 1994 05 19 30260.559998
 1994 05 20 33261.410004
 1994 05 23 64260.070007
 1994 05 24 89260·820007
 1994 05 25 94260·619995
 1994 05 26 57262·429993
 1994 05 27 54261.899994
 1994 05 31 86262·260010
 1994 06 01 27261.720001
 1994 06 02 0263·640015
 1994 06 03 86263·329987
 1994 06 06 41265·019989
 1994 06 07 54264.299988
 1994 06 08 21262.679993
 1994 06 09 47262.660004
 1994 06 10 72263.329987
 1994 06 13 26263·510010
 1994 06 14 99264.350006
 1994 06 15 49264.799988
 1994 06 16 25264.600006
 1994 06 17 19263.779999
 1994 06 20 43261.130005
 1994 06 21 32258·000000
 1994 06 22 67258·950012
 1994 06 23 32257·660004
 1994 06 24 83253·880005
 1994 06 27 57252.490005
 1994 06 28 94254.270004
 1994 06 29 91255.690002
 1994 06 30 76254·770004
 1994 07 01 12254·830002
 1994 07 05 24255.639999
 1994 07 06 46254.979996
 1994 07 07 4256·049988
 1994 07 08 12256.309998
 1994 07 11 1255·729996
 1994 07 12 74255.529999
 1994 07 13 73257·130005
 1994 07 14 92258.170013
 1994 07 15 96259.940002
 1994 07 18 73260·529999
 1994 07 19 16260.709991
 1994 07 20 17258·739990
 1994 07 21 1258.799988
 1994 07 22 70259·529999
 1994 07 25 88259.779999
 1994 07 26 74259·739990
 1994 07 27 35258.790009
 1994 07 28 15259.269989
 1994 07 29 71260.149994
 1994 08 01 76260·230011
 1994 08 02 44263.660004
 1994 08 03 84263·609985
 1994 08 04 73262.890015
 1994 08 05 61261·540009
 1994 08 08 96262.049988
 1994 08 09 76262.160004
 1994 08 10 24262·779999
 1994 08 11 92262·609985
 1994 08 12 86263.540009
 1994 08 15 17264.750000
 1994 08 16 81264·299988
 1994 08 17 56266·660004
 1994 08 18 32265·709991
 1994 08 19 58265.410004
 1994 08 22 27265·350006
 1994 08 23 68265.910004
 1994 08 24 78267.290009
 1994 08 25 74268·929993
 1994 08 26 67269.179993
 1994 08 29 63272.100006
 1994 08 30 94272.029999
 1994 08 31 65272.730011
 1994 09 01 33271.170013
 1994 09 02 6270.660004
 1994 09 06 75270.029999
 1994 09 07 57270·320007
 1994 09 08 82270·790009
 1994 09 09 85268·640015
 1994 09 12 38268·160004
 1994 09 13 0268·220001
 1994 09 14 95268.630005
 1994 09 15 11269·709991
 1994 09 16 28270·649994
 1994 09 19 70271·070007
 1994 09 20 80267.179993
 1994 09 21 24264·359985
 1994 09 22 15265·450012
 1994 09 23 66264·429993
 1994 09 26 67264·200012
 1994 09 27 85264.750000
 1994 09 28 92265.679993
 1994 09 29 15265.739990
 1994 09 30 14266.049988
 1994 10 03 84265.559998
 1994 10 04 79261.850006
 1994 10 05 66258·970001
 1994 10 06 2260·450012
 1994 10 07 32260·559998
 1994 10 10 19262·170013
 1994 10 11 96264.269989
 1994 10 12 37267.339996
 1994 10 13 68267·739990
 1994 10 14 83267·869995
 1994 10 17 3268·660004
 1994 10 18 52267.859985
 1994 10 19 54267·670013
 1994 10 20 63267.200012
 1994 10 21 15266.250000
 1994 10 24 3264·730011
 1994 10 25 79263·369995
 1994 10 26 80264·730011
 1994 10 27 81265·480011
 1994 10 28 71267·239990
 1994 10 31 55270.679993
 1994 11 01 76268·290009
 1994 11 02 77267·690002
 1994 11 03 64267.929993
 1994 11 04 20265.950012
 1994 11 07 23265.380005
 1994 11 08 2265·940002
 1994 11 09 12266.410004
 1994 11 10 37266.119995
 1994 11 11 13264.839996
 1994 11 14 83265.250000
 1994 11 15 74265·910004
 1994 11 16 94266·420013
 1994 11 17 65264·730011
 1994 11 18 70263·950012
 1994 11 21 29262·260010
 1994 11 22 4257·730011
 1994 11 23 25254.610001
 1994 11 25 38257.519989
 1994 11 28 85258·519989
 1994 11 29 5259·089996
 1994 11 30 60259·920013
 1994 12 01 87256.950012
 1994 12 02 73256·920013
 1994 12 05 60259.059998
 1994 12 06 66258.040009
 1994 12 07 44257.410004
 1994 12 08 51253·970001
 1994 12 09 56252.809998
 1994 12 12 61254.070007
 1994 12 13 57255·979996
 1994 12 14 99256.540009
 1994 12 15 6259·260010
 1994 12 16 89260·190002
 1994 12 19 4260·440002
 1994 12 20 25260·359985
 1994 12 21 49260.839996
 1994 12 22 20262·290009
 1994 12 23 84262·390015
 1994 12 27 60262.869995
 1994 12 28 47262.450012
 1994 12 29 48263.160004
 1994 12 30 22263·170013
 1995 01 03  60262·029999
 1995 01 04  88262·170013
 1995 01 05  91263·410004
 1995 01 06  69263·239990
 1995 01 09  8263.690002
 1995 01 10  85264.179993
 1995 01 11  95263.040009
 1995 01 12  0263.940002
 1995 01 13  9264.500000
 1995 01 16  76266.880005
 1995 01 17  27268.510010
 1995 01 18  17268.450012
 1995 01 19  96267.559998
 1995 01 20  23265·859985
 1995 01 23  83264.359985
 1995 01 24  43266·450012
 1995 01 25  26266.049988
 1995 01 26  16267.079987
 1995 01 27  82267.730011
 1995 01 30  29267·250000
 1995 01 31  79267·500000
 1995 02 01  66268·480011
 1995 02 02  67268·839996
 1995 02 03  52270·350006
 1995 02 06  63273.760010
 1995 02 07  11274·750000
 1995 02 08  7275.119995
 1995 02 09  11275.040009
 1995 02 10  9274.970001
 1995 02 13  15275.760010
 1995 02 14  97275·510010
 1995 02 15  31276.000000
 1995 02 16  73276·660004
 1995 02 17  65275·809998
 1995 02 21  57275.700012
 1995 02 22  64275·779999
 1995 02 23  39277·049988
 1995 02 24  74277·649994
 1995 02 27  29276.350006
 1995 02 28  84276·589996
 1995 03 01  11277.619995
 1995 03 02  80276·559998
 1995 03 03  84276·609985
 1995 03 06  92275.709991
 1995 03 07  22274·429993
 1995 03 08  46275.200012
 1995 03 09  15275.559998
 1995 03 10  13276·149994
 1995 03 13  28279.339996
 1995 03 14  59279.720001
 1995 03 15  42280.109985
 1995 03 16  97280·769989
 1995 03 17  11282·029999
 1995 03 20  34282.130005
 1995 03 21  8281.600006
 1995 03 22  21281.339996
 1995 03 23  78281.630005
 1995 03 24  7282.459991
 1995 03 27  83285·209991
 1995 03 28  84285.869995
 1995 03 29  60285·450012
 1995 03 30  41285.309998
 1995 03 31  62283·179993
 1995 04 03  12284·940002
 1995 04 04  14285·760010
 1995 04 05  25286·350006
 1995 04 06  62287·279999
 1995 04 07  55286.540009
 1995 04 10  21287.130005
 1995 04 11  71287·750000
 1995 04 12  28287.880005
 1995 04 13  88288·989990
 1995 04 17  89288·019989
 1995 04 18  17286·959991
 1995 04 19  30284·970001
 1995 04 20  12286.029999
 1995 04 21  49287.149994
 1995 04 24  26288·250000
 1995 04 25  62290.269989
 1995 04 26  53289·929993
 1995 04 27  57290·779999
 1995 04 28  86290.369995
 1995 05 01  42291.630005
 1995 05 02  61291.350006
 1995 05 03  95292·209991
 1995 05 04  10294·510010
 1995 05 05  14293.820007
 1995 05 08  10294·380005
 1995 05 09  70296·109985
 1995 05 10  35296·299988
 1995 05 11  49296·940002
 1995 05 12  3297·510010
 1995 05 15  13298·500000
 1995 05 16  25299.399994
 1995 05 17  40298·959991
 1995 05 18  63295.649994
 1995 05 19  81294·269989
 1995 05 22  68295·489990
 1995 05 23  6297.799988
 1995 05 24  41299·049988
 1995 05 25  56298.559998
 1995 05 26  76297.209991
 1995 05 30  92296·290009
 1995 05 31  13296·720001
 1995 06 01  44300·799988
 1995 06 02  87300·790009
 1995 06 05  66302.529999
 1995 06 06  79304·269989
 1995 06 07  78302·529999
 1995 06 08  64302.600006
 1995 06 09  22299·609985
 1995 06 12  65300.570007
 1995 06 13  12302.170013
 1995 06 14  96303·950012
 1995 06 15  81305·000000
 1995 06 16  20305·880005
 1995 06 19  30307·250000
 1995 06 20  94309.399994
 1995 06 21  85309·760010
 1995 06 22  21309.989990
 1995 06 23  38312·200012
 1995 06 26  97309·670013
 1995 06 27  4308.429993
 1995 06 28  67307.519989
 1995 06 29  68307.850006
 1995 06 30  68309.480011
 1995 07 03  33309.950012
 1995 07 05  84311·410004
 1995 07 06  75311·600006
 1995 07 07  94315·029999
 1995 07 10  90317·140015
 1995 07 11  23316.230011
 1995 07 12  43316.709991
 1995 07 13  89319·579987
 1995 07 14  19318·040009
 1995 07 17  58319·709991
 1995 07 18  77317.959991
 1995 07 19  91309.480011
 1995 07 20  91312·929993
 1995 07 21  91314.519989
 1995 07 24  8315.799988
 1995 07 25  61317·899994
 1995 07 26  97320·429993
 1995 07 27  47321·140015
 1995 07 28  95321·859985
 1995 07 31  89321·040009
 1995 08 01  59319.260010
 1995 08 02  75319·769989
 1995 08 03  18317.380005
 1995 08 04  87319·600006
 1995 08 07  20320.190002
 1995 08 08  52320·209991
 1995 08 09  84320·829987
 1995 08 10  92319.489990
 1995 08 11  49317.940002
 1995 08 14  77318.809998
 1995 08 15  25319·339996
 1995 08 16  69320·739990
 1995 08 17  40321·149994
 1995 08 18  77321·940002
 1995 08 21  97321.619995
 1995 08 22  4320·769989
 1995 08 23  13321.510010
 1995 08 24  1320.540009
 1995 08 25  81321.429993
 1995 08 28  11321.649994
 1995 08 29  12319·829987
 1995 08 30  25322·290009
 1995 08 31  86323·209991
 1995 09 01  27323.750000
 1995 09 05  5325.250000
 1995 09 06  49328·329987
 1995 09 07  41329·010010
 1995 09 08  16329·100006
 1995 09 11  87331·220001
 1995 09 12  99331.500000
 1995 09 13  5332.600006
 1995 09 14  65334·239990
 1995 09 15  77335.070007
 1995 09 18  25333.779999
 1995 09 19  58334·709991
 1995 09 20  87336·779999
 1995 09 21  20335.010010
 1995 09 22  3333.549988
 1995 09 25  7333·690002
 1995 09 26  21334.160004
 1995 09 27  83330·230011
 1995 09 28  33333.730011
 1995 09 29  84335·880005
 1995 10 02  28333.869995
 1995 10 03  62332·119995
 1995 10 04  40332.190002
 1995 10 05  45331·980011
 1995 10 06  97333.649994
 1995 10 09  76329·640015
 1995 10 10  74326·320007
 1995 10 11  72329·899994
 1995 10 12  41331.970001
 1995 10 13  69334·390015
 1995 10 16  12334.540009
 1995 10 17  72334.290009
 1995 10 18  97337·010010
 1995 10 19  9336·929993
 1995 10 20  53336.609985
 1995 10 23  76334.880005
 1995 10 24  29335·450012
 1995 10 25  91333·059998
 1995 10 26  23327.859985
 1995 10 27  41328·029999
 1995 10 30  25331.660004
 1995 10 31  35332.839996
 1995 11 01  72332·679993
 1995 11 02  49334.559998
 1995 11 03  96337.660004
 1995 11 06  84337·899994
 1995 11 07  75335·200012
 1995 11 08  6336·380005
 1995 11 09  82338.980011
 1995 11 10  7338·720001
 1995 11 13  34338.899994
 1995 11 14  44337·420013
 1995 11 15  45336·760010
 1995 11 16  99339.329987
 1995 11 17  73341.529999
 1995 11 20  20340.510010
 1995 11 21  73339.500000
 1995 11 22  78341.130005
 1995 11 24  43341.130005
 1995 11 27  15342.239990
 1995 11 28  79341·890015
 1995 11 29  90345.549988
 1995 11 30  19346.510010
 1995 12 01  35346·529999
 1995 12 04  0347.260010
 1995 12 05  2350.809998
 1995 12 06  2351.880005
 1995 12 07  13350·730011
 1995 12 08  1350·230011
 1995 12 11  10351·839996
 1995 12 12  17351·779999
 1995 12 13  5352·040009
 1995 12 14  67350·500000
 1995 12 15  32349.170013
 1995 12 18  14343.929993
 1995 12 19  93343.600006
 1995 12 20  13345.320007
 1995 12 21  12345·320007
 1995 12 22  69347.839996
 1995 12 26  83348.829987
 1995 12 27  77350·019989
 1995 12 28  20349.429993
 1995 12 29  81349·589996
 1996 01 02 7350.510010
 1996 01 03 21353·190002
 1996 01 04 49349·459991
 1996 01 05 78348.320007
 1996 01 08 22350·720001
 1996 01 09 32345.559998
 1996 01 10 20339·609985
 1996 01 11 8340.200012
 1996 01 12 9340·440002
 1996 01 15 25340.700012
 1996 01 16 75340·260010
 1996 01 17 48343·790009
 1996 01 18 75343·809998
 1996 01 19 37345·309998
 1996 01 22 85347·730011
 1996 01 23 97348.109985
 1996 01 24 52349.070007
 1996 01 25 30351.290009
 1996 01 26 43350.540009
 1996 01 29 82353·839996
 1996 01 30 96355.140015
 1996 01 31 93358·049988
 1996 02 01 68360·890015
 1996 02 02 51361·140015
 1996 02 05 88360.739990
 1996 02 06 39364·040009
 1996 02 07 5366·920013
 1996 02 08 82368·049988
 1996 02 09 37370.970001
 1996 02 12 5372.369995
 1996 02 13 22372.470001
 1996 02 14 74371·100006
 1996 02 15 72370.220001
 1996 02 16 54367.929993
 1996 02 20 15363.929993
 1996 02 21 53364·869995
 1996 02 22 51368.769989
 1996 02 23 75371.480011
 1996 02 26 1370·730011
 1996 02 27 69367·720001
 1996 02 28 56368·029999
 1996 02 29 79365·369995
 1996 03 01 25363·220001
 1996 03 04 97367.380005
 1996 03 05 92369.910004
 1996 03 06 6371·649994
 1996 03 07 57370·730011
 1996 03 08 38358·519989
 1996 03 11 92359·880005
 1996 03 12 18358.950012
 1996 03 13 90362·399994
 1996 03 14 17364·250000
 1996 03 15 13364.339996
 1996 03 18 2366·160004
 1996 03 19 44370·510010
 1996 03 20 85368.410004
 1996 03 21 36369.799988
 1996 03 22 72370·260010
 1996 03 25 62369·630005
 1996 03 26 17369.070007
 1996 03 27 67369·230011
 1996 03 28 66368.660004
 1996 03 29 14368.809998
 1996 04 01 13369·079987
 1996 04 02 39372·910004
 1996 04 03 46372.380005
 1996 04 04 94374·070007
 1996 04 08 99364·760010
 1996 04 09 7366.649994
 1996 04 10 0362·130005
 1996 04 11 22357.850006
 1996 04 12 25360.910004
 1996 04 15 54364·100006
 1996 04 16 42367.269989
 1996 04 17 40365·730011
 1996 04 18 67367·010010
 1996 04 19 86368·670013
 1996 04 22 9369·510010
 1996 04 23 19371.369995
 1996 04 24 24372.339996
 1996 04 25 35371.850006
 1996 04 26 64374·380005
 1996 04 29 52374.359985
 1996 04 30 23374·320007
 1996 05 01 58374.890015
 1996 05 02 94369.630005
 1996 05 03 59368.980011
 1996 05 06 14366.750000
 1996 05 07 35366·890015
 1996 05 08 14362.660004
 1996 05 09 84369.790009
 1996 05 10 72370·880005
 1996 05 13 74374.850006
 1996 05 14 60379·869995
 1996 05 15 96381.970001
 1996 05 16 97380.880005
 1996 05 17 7382.510010
 1996 05 20 96384·140015
 1996 05 21 89386·480011
 1996 05 22 15385.880005
 1996 05 23 90386·929993
 1996 05 24 9388·130005
 1996 05 28 82385.450012
 1996 05 29 77382·380005
 1996 05 30 4381·720001
 1996 05 31 13383.299988
 1996 06 03 19382·480011
 1996 06 04 57383.589996
 1996 06 05 57386.029999
 1996 06 06 45386.269989
 1996 06 07 70380·079987
 1996 06 10 56384·519989
 1996 06 11 80384·489990
 1996 06 12 68384·100006
 1996 06 13 29382·119995
 1996 06 14 0381·390015
 1996 06 17 29380.869995
 1996 06 18 70378.690002
 1996 06 19 14378.380005
 1996 06 20 39376·179993
 1996 06 21 87378.109985
 1996 06 24 64380.339996
 1996 06 25 70380·369995
 1996 06 26 48377.690002
 1996 06 27 59376·500000
 1996 06 28 88380·399994
 1996 07 01 67382.470001
 1996 07 02 27383.809998
 1996 07 03 78382.160004
 1996 07 05 4375·079987
 1996 07 08 97371·299988
 1996 07 09 3371·920013
 1996 07 10 0369·079987
 1996 07 11 1362·820007
 1996 07 12 81363·329987
 1996 07 15 25356·500000
 1996 07 16 7342·899994
 1996 07 17 92354·989990
 1996 07 18 63359.429993
 1996 07 19 68360.910004
 1996 07 22 5357·859985
 1996 07 23 14354·140015
 1996 07 24 11348·420013
 1996 07 25 34353.850006
 1996 07 26 26356·959991
 1996 07 29 30357.420013
 1996 07 30 19356.489990
 1996 07 31 48358.779999
 1996 08 01 27361·959991
 1996 08 02 29367.839996
 1996 08 05 8373·279999
 1996 08 06 59371·970001
 1996 08 07 90374·239990
 1996 08 08 22359.019989
 1996 08 09 21374.329987
 1996 08 12 44373.500000
 1996 08 13 20373.200012
 1996 08 14 49373·250000
 1996 08 15 27374.350006
 1996 08 16 3375.470001
 1996 08 19 50376.600006
 1996 08 20 71376.649994
 1996 08 21 20374·989990
 1996 08 22 61376.519989
 1996 08 23 37377·290009
 1996 08 26 77376.109985
 1996 08 27 20376·880005
 1996 08 28 68378·000000
 1996 08 29 61373.700012
 1996 08 30 79371.320007
 1996 09 03 70367·480011
 1996 09 04 0372·119995
 1996 09 05 30369·510010
 1996 09 06 16369·839996
 1996 09 09 41373.440002
 1996 09 10 58376.269989
 1996 09 11 75376·380005
 1996 09 12 51379.209991
 1996 09 13 25381.519989
 1996 09 16 66386.589996
 1996 09 17 53386·440002
 1996 09 18 71386.380005
 1996 09 19 42386·149994
 1996 09 20 76388·049988
 1996 09 23 45387.079987
 1996 09 24 88388.500000
 1996 09 25 36389.279999
 1996 09 26 62389.480011
 1996 09 27 59389.910004
 1996 09 30 42390·959991
 1996 10 01 77390.070007
 1996 10 02 24392.269989
 1996 10 03 25394.109985
 1996 10 04 95394.529999
 1996 10 07 58399·070007
 1996 10 08 89397·869995
 1996 10 09 0395·160004
 1996 10 10 35394.459991
 1996 10 11 98395·130005
 1996 10 14 7398·209991
 1996 10 15 67397·709991
 1996 10 16 75397·450012
 1996 10 17 43400·109985
 1996 10 18 53400.500000
 1996 10 21 32400.730011
 1996 10 22 52398·279999
 1996 10 23 60396.500000
 1996 10 24 27397.260010
 1996 10 25 25396.420013
 1996 10 28 30394.250000
 1996 10 29 44393.549988
 1996 10 30 55395·160004
 1996 10 31 5395.670013
 1996 11 01 96396.640015
 1996 11 04 15397.290009
 1996 11 05 88399·190002
 1996 11 06 52402.470001
 1996 11 07 63407·410004
 1996 11 08 16409·040009
 1996 11 11 99411.390015
 1996 11 12 74411.040009
 1996 11 13 70410.839996
 1996 11 14 16411.450012
 1996 11 15 91414·239990
 1996 11 18 1413.579987
 1996 11 19 78414.730011
 1996 11 20 10416.329987
 1996 11 21 89416·730011
 1996 11 22 91417.489990
 1996 11 25 77420.510010
 1996 11 26 16423·059998
 1996 11 27 42423.190002
 1996 11 29 25424·369995
 1996 12 02 78422·890015
 1996 12 03 80422·130005
 1996 12 04 26417.579987
 1996 12 05 10419.670013
 1996 12 06 21410.239990
 1996 12 09 69417.619995
 1996 12 10 42421.980011
 1996 12 11 78414.209991
 1996 12 12 67412.670013
 1996 12 13 79408·750000
 1996 12 16 15406.519989
 1996 12 17 84404·850006
 1996 12 18 4409·450012
 1996 12 19 27412·839996
 1996 12 20 95419.880005
 1996 12 23 11418.339996
 1996 12 24 46420·000000
 1996 12 26 60422.200012
 1996 12 27 58424.600006
 1996 12 30 66424.049988
 1996 12 31 30419·440002
 1997 01 02  45412.880005
 1997 01 03  4416.459991
 1997 01 06  80420.730011
 1997 01 07  19419.980011
 1997 01 08  76423.049988
 1997 01 09  59423.380005
 1997 01 10  9422.399994
 1997 01 13  2427.519989
 1997 01 14  74428.859985
 1997 01 15  72431.299988
 1997 01 16  36432·119995
 1997 01 17  90434.239990
 1997 01 20  81436.970001
 1997 01 21  20436.220001
 1997 01 22  66439.829987
 1997 01 23  23438.980011
 1997 01 24  67433·929993
 1997 01 27  3431·549988
 1997 01 28  32430.540009
 1997 01 29  62432·140015
 1997 01 30  27435.250000
 1997 01 31  45441.109985
 1997 02 03  90440.910004
 1997 02 04  95440.529999
 1997 02 05  79435.019989
 1997 02 06  99435·640015
 1997 02 07  23437·730011
 1997 02 10  37440·109985
 1997 02 11  68437·589996
 1997 02 12  38441·910004
 1997 02 13  35448·899994
 1997 02 14  24452·170013
 1997 02 18  63451.429993
 1997 02 19  63453·869995
 1997 02 20  60448.079987
 1997 02 21  19447·450012
 1997 02 24  57446.410004
 1997 02 25  0451.239990
 1997 02 26  54446·350006
 1997 02 27  10444·119995
 1997 02 28  70440·440002
 1997 03 03  99439.269989
 1997 03 04  98442·100006
 1997 03 05  10442.559998
 1997 03 06  47445·890015
 1997 03 07  35446·429993
 1997 03 10  99448.989990
 1997 03 11  58452.500000
 1997 03 12  55447·579987
 1997 03 13  9441.130005
 1997 03 14  88441·200012
 1997 03 17  15436.679993
 1997 03 18  90437·600006
 1997 03 19  47434·380005
 1997 03 20  24433.279999
 1997 03 21  70435·980011
 1997 03 24  71434.410004
 1997 03 25  98438.329987
 1997 03 26  86437.690002
 1997 03 27  36428·070007
 1997 03 31  41421·100006
 1997 04 01  38418·470001
 1997 04 02  81416.250000
 1997 04 03  50414·489990
 1997 04 04  70414·320007
 1997 04 07  67422.109985
 1997 04 08  42423.299988
 1997 04 09  76423.829987
 1997 04 10  52422·640015
 1997 04 11  11412.160004
 1997 04 14  25409.660004
 1997 04 15  1414·799988
 1997 04 16  6418.859985
 1997 04 17  20422·899994
 1997 04 18  12423·480011
 1997 04 21  39419·450012
 1997 04 22  77420.600006
 1997 04 23  70426.890015
 1997 04 24  8425.910004
 1997 04 25  26422.290009
 1997 04 28  33421·600006
 1997 04 29  61426·420013
 1997 04 30  47435·940002
 1997 05 01  27438·190002
 1997 05 02  68440.739990
 1997 05 05  18449·250000
 1997 05 06  84456·250000
 1997 05 07  28451.390015
 1997 05 08  2449.859985
 1997 05 09  92451.910004
 1997 05 12  1456·200012
 1997 05 13  43458·500000
 1997 05 14  79460·250000
 1997 05 15  58460·609985
 1997 05 16  4458.899994
 1997 05 19  10458·630005
 1997 05 20  67457·369995
 1997 05 21  17462.429993
 1997 05 22  27461.899994
 1997 05 23  92462·720001
 1997 05 27  62465.950012
 1997 05 28  93467·500000
 1997 05 29  24467·309998
 1997 05 30  76461·600006
 1997 06 02  82468·970001
 1997 06 03  38467·809998
 1997 06 04  78466.459991
 1997 06 05  75467·190002
 1997 06 06  71469.019989
 1997 06 09  26476.000000
 1997 06 10  95477·700012
 1997 06 11  28479.160004
 1997 06 12  99481·070007
 1997 06 13  59488.079987
 1997 06 16  7491.989990
 1997 06 17  96489·660004
 1997 06 18  60490.390015
 1997 06 19  61491·820007
 1997 06 20  71496·239990
 1997 06 23  69486.709991
 1997 06 24  72486·790009
 1997 06 25  83488.149994
 1997 06 26  68486.579987
 1997 06 27  59488·529999
 1997 06 30  80487.250000
 1997 07 01  0489·459991
 1997 07 02  4492·589996
 1997 07 03  3498.779999
 1997 07 07  54501.880005
 1997 07 08  13502.899994
 1997 07 09  13499.339996
 1997 07 10  66499.890015
 1997 07 11  86504.390015
 1997 07 14  46504·970001
 1997 07 15  49506.239990
 1997 07 16  33511.570007
 1997 07 17  97512.940002
 1997 07 18  51505·540009
 1997 07 21  96503·350006
 1997 07 22  20505·309998
 1997 07 23  31515·479980
 1997 07 24  3512.500000
 1997 07 25  58517·090027
 1997 07 28  62516·619995
 1997 07 29  56515·340027
 1997 07 30  2520.080017
 1997 07 31  69524·289978
 1997 08 01  24519·700012
 1997 08 04  66522·020020
 1997 08 05  74525·020020
 1997 08 06  85526·010010
 1997 08 07  93526.719971
 1997 08 08  82513.520020
 1997 08 11  69512.869995
 1997 08 12  87513.340027
 1997 08 13  83509.459991
 1997 08 14  47510·140015
 1997 08 15  62502·559998
 1997 08 18  81498.420013
 1997 08 19  30507.260010
 1997 08 20  30513.859985
 1997 08 21  54512·969971
 1997 08 22  1505.000000
 1997 08 25  98511·429993
 1997 08 26  25509.079987
 1997 08 27  70505.529999
 1997 08 28  2503.049988
 1997 08 29  74502·970001
 1997 09 02  52504·739990
 1997 09 03  60517.609985
 1997 09 04  65517·419983
 1997 09 05  73517.429993
 1997 09 08  54520·010010
 1997 09 09  1519·799988
 1997 09 10  99516·330017
 1997 09 11  30508.329987
 1997 09 12  1510·850006
 1997 09 15  92517.510010
 1997 09 16  33517·690002
 1997 09 17  11528.940002
 1997 09 18  87509.809998
 1997 09 19  58529·809998
 1997 09 22  26533·119995
 1997 09 23  1532·190002
 1997 09 24  31530·650024
 1997 09 25  51527.109985
 1997 09 26  57527.409973
 1997 09 29  15529.349976
 1997 09 30  78532.400024
 1997 10 01  45532.960022
 1997 10 02  35535·359985
 1997 10 03  89537.469971
 1997 10 06  95542·049988
 1997 10 07  41545.799988
 1997 10 08  91544.770020
 1997 10 09  88542.010010
 1997 10 10  78542·650024
 1997 10 13  64544·640015
 1997 10 14  81541·710022
 1997 10 15  98541·940002
 1997 10 16  46535·900024
 1997 10 17  65524.650024
 1997 10 20  87530·000000
 1997 10 21  34537.270020
 1997 10 22  42543·280029
 1997 10 23  19531·500000
 1997 10 24  16528·349976
 1997 10 27  32494.739990
 1997 10 28  36481·279999
 1997 10 29  27514·000000
 1997 10 30  99508·079987
 1997 10 31  55508·079987
 1997 11 03  23514.070007
 1997 11 04  13523·650024
 1997 11 05  94527·219971
 1997 11 06  92525·809998
 1997 11 07  20515·000000
 1997 11 10  28517.320007
 1997 11 11  80516·340027
 1997 11 12  55507.950012
 1997 11 13  73504.760010
 1997 11 14  48512.770020
 1997 11 17  66519.349976
 1997 11 18  82524.559998
 1997 11 19  50523·059998
 1997 11 20  74527·570007
 1997 11 21  83533.000000
 1997 11 24  36527·349976
 1997 11 25  46526·969971
 1997 11 26  29530.950012
 1997 11 28  88531·130005
 1997 12 01  6533·080017
 1997 12 02  79540.640015
 1997 12 03  65538.989990
 1997 12 04  61542·450012
 1997 12 05  3541.039978
 1997 12 08  95547.320007
 1997 12 09  58544.159973
 1997 12 10  11537·520020
 1997 12 11  66530.690002
 1997 12 12  61527.940002
 1997 12 15  7530·739990
 1997 12 16  67535·169983
 1997 12 17  57536.940002
 1997 12 18  72529·659973
 1997 12 19  38516.750000
 1997 12 22  88528·479980
 1997 12 23  66525·080017
 1997 12 24  48522.200012
 1997 12 26  2522·200012
 1997 12 29  55524·070007
 1997 12 30  3532.679993
 1997 12 31  32540.750000
 1998 01 02 73540·000000
 1998 01 05 74541·950012
 1998 01 06 8538·099976
 1998 01 07 94532.030029
 1998 01 08 52532.940002
 1998 01 09 77514.869995
 1998 01 12 43509.190002
 1998 01 13 28522·030029
 1998 01 14 65528·440002
 1998 01 15 21529·919983
 1998 01 16 96530.099976
 1998 01 20 52535·719971
 1998 01 21 62537.330017
 1998 01 22 87535·229980
 1998 01 23 80530.760010
 1998 01 26 11531.280029
 1998 01 27 18494.339996
 1998 01 28 82538.020020
 1998 01 29 33542.469971
 1998 01 30 75545.080017
 1998 02 02 33545.270020
 1998 02 03 37554.229980
 1998 02 04 18555.859985
 1998 02 05 37557.440002
 1998 02 06 34558·799988
 1998 02 09 10560.599976
 1998 02 10 23562.679993
 1998 02 11 16566.419983
 1998 02 12 71562.599976
 1998 02 13 82567.809998
 1998 02 17 60568·909973
 1998 02 18 57569·380005
 1998 02 19 18572.150024
 1998 02 20 59570.049988
 1998 02 23 67574.469971
 1998 02 24 28572·729980
 1998 02 25 76573.479980
 1998 02 26 73578.650024
 1998 02 27 8581.229980
 1998 03 02 24581.450012
 1998 03 03 71580.320007
 1998 03 04 81580·390015
 1998 03 05 70573.830017
 1998 03 06 64575.780029
 1998 03 09 53583.929993
 1998 03 10 65584.830017
 1998 03 11 66591.260010
 1998 03 12 93591·570007
 1998 03 13 98593.239990
 1998 03 16 30594.289978
 1998 03 17 34596·900024
 1998 03 18 78599.080017
 1998 03 19 5602.840027
 1998 03 20 9605·099976
 1998 03 23 37606.950012
 1998 03 24 15607·469971
 1998 03 25 1607.039978
 1998 03 26 59608·780029
 1998 03 27 63606·270020
 1998 03 30 23605·390015
 1998 03 31 35607.080017
 1998 04 01 60608.669983
 1998 04 02 25615·270020
 1998 04 03 45620.530029
 1998 04 06 83620·979980
 1998 04 07 21610·960022
 1998 04 08 60609.320007
 1998 04 09 51610.880005
 1998 04 13 46611.299988
 1998 04 14 71615.669983
 1998 04 15 31618·219971
 1998 04 16 35614·530029
 1998 04 17 48614.250000
 1998 04 20 68621.429993
 1998 04 21 27622.260010
 1998 04 22 16625·320007
 1998 04 23 41619.950012
 1998 04 24 94613·000000
 1998 04 27 60596.880005
 1998 04 28 39600.539978
 1998 04 29 99602·400024
 1998 04 30 55607·820007
 1998 05 01 68616·940002
 1998 05 04 71621·359985
 1998 05 05 23616·539978
 1998 05 06 83613.080017
 1998 05 07 14607.719971
 1998 05 08 9607·770020
 1998 05 11 38612·130005
 1998 05 12 35610.940002
 1998 05 13 87616·659973
 1998 05 14 69615·229980
 1998 05 15 96612.039978
 1998 05 18 91606·750000
 1998 05 19 98610.609985
 1998 05 20 98611.429993
 1998 05 21 70612.830017
 1998 05 22 59610.070007
 1998 05 26 85602.330017
 1998 05 27 64591·489990
 1998 05 28 62599.000000
 1998 05 29 71601.010010
 1998 06 01 12596·590027
 1998 06 02 61598·830017
 1998 06 03 96594.940002
 1998 06 04 83593.679993
 1998 06 05 67596.820007
 1998 06 08 8610.929993
 1998 06 09 24610·429993
 1998 06 10 76608.950012
 1998 06 11 62600.479980
 1998 06 12 49592·710022
 1998 06 15 21590·349976
 1998 06 16 58589.840027
 1998 06 17 35595·960022
 1998 06 18 54604·229980
 1998 06 19 86600·419983
 1998 06 22 59601.750000
 1998 06 23 50604·059998
 1998 06 24 16610.700012
 1998 06 25 47616·489990
 1998 06 26 37617·340027
 1998 06 29 93619.000000
 1998 06 30 55619.469971
 1998 07 01 52620.619995
 1998 07 02 74625·309998
 1998 07 06 79626.479980
 1998 07 07 16630.599976
 1998 07 08 77631.450012
 1998 07 09 75632·580017
 1998 07 10 44629·909973
 1998 07 13 66634.289978
 1998 07 14 23636·710022
 1998 07 15 73641·250000
 1998 07 16 52639.299988
 1998 07 17 0645.500000
 1998 07 20 15644.190002
 1998 07 21 24635·690002
 1998 07 22 90630.409973
 1998 07 23 38622.119995
 1998 07 24 3615·719971
 1998 07 27 10613.700012
 1998 07 28 72609.280029
 1998 07 29 24610·070007
 1998 07 30 63611.559998
 1998 07 31 37606·260010
 1998 08 03 36603·710022
 1998 08 04 26582.140015
 1998 08 05 96573·890015
 1998 08 06 37582·830017
 1998 08 07 43591·179993
 1998 08 10 38589·280029
 1998 08 11 26573.559998
 1998 08 12 67580.890015
 1998 08 13 83584.729980
 1998 08 14 81576.429993
 1998 08 17 3575·109985
 1998 08 18 8588.510010
 1998 08 19 68593·760010
 1998 08 20 98590.590027
 1998 08 21 5571.679993
 1998 08 24 68584.690002
 1998 08 25 36585.530029
 1998 08 26 57579·219971
 1998 08 27 30557·510010
 1998 08 28 77548.159973
 1998 08 31 50514.659973
 1998 09 01 55505·529999
 1998 09 02 4531.770020
 1998 09 03 92521.450012
 1998 09 04 97514·760010
 1998 09 08 8523·190002
 1998 09 09 78539.309998
 1998 09 10 95520.250000
 1998 09 11 91521.140015
 1998 09 14 63540·739990
 1998 09 15 26547.570007
 1998 09 16 93553.010010
 1998 09 17 69545.520020
 1998 09 18 87545.200012
 1998 09 21 50536.359985
 1998 09 22 17551.299988
 1998 09 23 95555.260010
 1998 09 24 75557·429993
 1998 09 25 75553.950012
 1998 09 28 24560.880005
 1998 09 29 56559.429993
 1998 09 30 46547·739990
 1998 10 01 51528.599976
 1998 10 02 95523.159973
 1998 10 05 66518.369995
 1998 10 06 44521·090027
 1998 10 07 53510.329987
 1998 10 08 37491·429993
 1998 10 09 61506·529999
 1998 10 12 38522.760010
 1998 10 13 82525·159973
 1998 10 14 82525.080017
 1998 10 15 5532·239990
 1998 10 16 23556.510010
 1998 10 19 64561·530029
 1998 10 20 87567·239990
 1998 10 21 87565.960022
 1998 10 22 18568·359985
 1998 10 23 48572·359985
 1998 10 26 33572.919983
 1998 10 27 18571.229980
 1998 10 28 66569·059998
 1998 10 29 10572.909973
 1998 10 30 26582.960022
 1998 11 02 36590·080017
 1998 11 03 38595·580017
 1998 11 04 51597·909973
 1998 11 05 98598.859985
 1998 11 06 5609.559998
 1998 11 09 26605·770020
 1998 11 10 95605.250000
 1998 11 11 7602·200012
 1998 11 12 13601.030029
 1998 11 13 50602.119995
 1998 11 16 94605.690002
 1998 11 17 33606·909973
 1998 11 18 72609.809998
 1998 11 19 55615·909973
 1998 11 20 22620.080017
 1998 11 23 84615·419983
 1998 11 24 20634·299988
 1998 11 25 9633.159973
 1998 11 27 81637.150024
 1998 11 30 90625·520020
 1998 12 01 20618·289978
 1998 12 02 7623·119995
 1998 12 03 95619·700012
 1998 12 04 9619.969971
 1998 12 07 60632·780029
 1998 12 08 67631·289978
 1998 12 09 14632·549988
 1998 12 10 22625·239990
 1998 12 11 53619.450012
 1998 12 14 34610·659973
 1998 12 15 15612·549988
 1998 12 16 36619·450012
 1998 12 17 36622.710022
 1998 12 18 78631.809998
 1998 12 21 97636.739990
 1998 12 22 82639·590027
 1998 12 23 73644·969971
 1998 12 24 91655.559998
 1998 12 28 86654.969971
 1998 12 29 18654·760010
 1998 12 30 52661·229980
 1998 12 31 94660·469971
 1999 01 04  33658·840027
 1999 01 05  24663·030029
 1999 01 06  86670·849976
 1999 01 07  30677.489990
 1999 01 08  12680·340027
 1999 01 11  7677.450012
 1999 01 12  11669·859985
 1999 01 13  69652·179993
 1999 01 14  25654.659973
 1999 01 15  0655·510010
 1999 01 19  92667.750000
 1999 01 20  4676·049988
 1999 01 21  96664.270020
 1999 01 22  58657·210022
 1999 01 25  16658.049988
 1999 01 26  56664·989990
 1999 01 27  76668.609985
 1999 01 28  63668.760010
 1999 01 29  96675·030029
 1999 02 01  67682.880005
 1999 02 02  40670·510010
 1999 02 03  23674.359985
 1999 02 04  69670·679993
 1999 02 05  7661·979980
 1999 02 08  89660·940002
 1999 02 09  68651.989990
 1999 02 10  0649.729980
 1999 02 11  71654.289978
 1999 02 12  48655·859985
 1999 02 16  55657·880005
 1999 02 17  75652.119995
 1999 02 18  77651.960022
 1999 02 19  68658·299988
 1999 02 22  66661.859985
 1999 02 23  8674.469971
 1999 02 24  70669·099976
 1999 02 25  23654·929993
 1999 02 26  8655·799988
 1999 03 01  36654.070007
 1999 03 02  18654.900024
 1999 03 03  15651.219971
 1999 03 04  11656·770020
 1999 03 05  22665.900024
 1999 03 08  16678·549988
 1999 03 09  68679·890015
 1999 03 10  34680·119995
 1999 03 11  55685.500000
 1999 03 12  84686·239990
 1999 03 15  33687.150024
 1999 03 16  57692·630005
 1999 03 17  47687·520020
 1999 03 18  64688.590027
 1999 03 19  86689.580017
 1999 03 22  87687·020020
 1999 03 23  36667·950012
 1999 03 24  26667.409973
 1999 03 25  27673·789978
 1999 03 26  55679.000000
 1999 03 29  84681·669983
 1999 03 30  65688.539978
 1999 03 31  80684·409973
 1999 04 01  19682·729980
 1999 04 05  81688.159973
 1999 04 06  0696·169983
 1999 04 07  98696·530029
 1999 04 08  60700.539978
 1999 04 09  38707·640015
 1999 04 12  74706·599976
 1999 04 13  54714.460022
 1999 04 14  85708·010010
 1999 04 15  94697.789978
 1999 04 16  57699.780029
 1999 04 19  50686.539978
 1999 04 20  25688.280029
 1999 04 21  11696·369995
 1999 04 22  43714·280029
 1999 04 23  11719.880005
 1999 04 26  37723·489990
 1999 04 27  78725.210022
 1999 04 28  51721.099976
 1999 04 29  86715.750000
 1999 04 30  2705·380005
 1999 05 03  6713·099976
 1999 05 04  25713.559998
 1999 05 05  53706.369995
 1999 05 06  28709.309998
 1999 05 07  35713.719971
 1999 05 10  35716·250000
 1999 05 11  10719·419983
 1999 05 12  45716·900024
 1999 05 13  27732·580017
 1999 05 14  74716·479980
 1999 05 17  84709.840027
 1999 05 18  11711.710022
 1999 05 19  70714.280029
 1999 05 20  62720.289978
 1999 05 21  24714.299988
 1999 05 24  7701.710022
 1999 05 25  77691.380005
 1999 05 26  43687.719971
 1999 05 27  6688·380005
 1999 05 28  39690·549988
 1999 06 01  85690·520020
 1999 06 02  85687·890015
 1999 06 03  31696·380005
 1999 06 04  40698·849976
 1999 06 07  58712.809998
 1999 06 08  84706·489990
 1999 06 09  24706.940002
 1999 06 10  66696·239990
 1999 06 11  83693·109985
 1999 06 14  58693·719971
 1999 06 15  35694.419983
 1999 06 16  99698.539978
 1999 06 17  74709.739990
 1999 06 18  51715·700012
 1999 06 21  40717.770020
 1999 06 22  45717.049988
 1999 06 23  68711.400024
 1999 06 24  33703.590027
 1999 06 25  39705.150024
 1999 06 28  36706.400024
 1999 06 29  28713·580017
 1999 06 30  97719.859985
 1999 07 01  57729·900024
 1999 07 02  29739.359985
 1999 07 06  43743·369995
 1999 07 07  64741.130005
 1999 07 08  46741.789978
 1999 07 09  5745·979980
 1999 07 12  24746·570007
 1999 07 13  76742.219971
 1999 07 14  79742.700012
 1999 07 15  71748·739990
 1999 07 16  10753·380005
 1999 07 19  3751·640015
 1999 07 20  58735.989990
 1999 07 21  58734·780029
 1999 07 22  63725·820007
 1999 07 23  40724.000000
 1999 07 26  8720·840027
 1999 07 27  23721·330017
 1999 07 28  72725·440002
 1999 07 29  4713.630005
 1999 07 30  80712.049988
 1999 08 02  48710·049988
 1999 08 03  50703.130005
 1999 08 04  42696.770020
 1999 08 05  48686·919983
 1999 08 06  40691·150024
 1999 08 09  34691·289978
 1999 08 10  20675·669983
 1999 08 11  14683.409973
 1999 08 12  30692.890015
 1999 08 13  88692·950012
 1999 08 16  35704.789978
 1999 08 17  2708.729980
 1999 08 18  74710·650024
 1999 08 19  98701.849976
 1999 08 20  5705.890015
 1999 08 23  63712.559998
 1999 08 24  55720.960022
 1999 08 25  79723.150024
 1999 08 26  73725.000000
 1999 08 27  72717·450012
 1999 08 30  79704.549988
 1999 08 31  67696.679993
 1999 09 01  10703·479980
 1999 09 02  31695.890015
 1999 09 03  77703.210022
 1999 09 07  26719.869995
 1999 09 08  9713.650024
 1999 09 09  63711·539978
 1999 09 10  7718·289978
 1999 09 13  45716·260010
 1999 09 14  90710.119995
 1999 09 15  20704.150024
 1999 09 16  50694·320007
 1999 09 17  34703·140015
 1999 09 20  96709.500000
 1999 09 21  77694·940002
 1999 09 22  12692·460022
 1999 09 23  33681.739990
 1999 09 24  97674.700012
 1999 09 27  34681·599976
 1999 09 28  25670·609985
 1999 09 29  5677.859985
 1999 09 30  87677.960022
 1999 10 01  17675.820007
 1999 10 04  46684.039978
 1999 10 05  37686.599976
 1999 10 06  85694.000000
 1999 10 07  76701·010010
 1999 10 08  57698·989990
 1999 10 11  42709·859985
 1999 10 12  35699.000000
 1999 10 13  87684·400024
 1999 10 14  64676·940002
 1999 10 15  58665·599976
 1999 10 18  7658.820007
 1999 10 19  49668·630005
 1999 10 20  99673.260010
 1999 10 21  48674·760010
 1999 10 22  94683.690002
 1999 10 25  89685·359985
 1999 10 26  18683.780029
 1999 10 27  0683.179993
 1999 10 28  15691·190002
 1999 10 29  56714·590027
 1999 11 01  3722.909973
 1999 11 02  27719·869995
 1999 11 03  16720.289978
 1999 11 04  26724.710022
 1999 11 05  60729·500000
 1999 11 08  66732·679993
 1999 11 09  64730.820007
 1999 11 10  0729·849976
 1999 11 11  23735.469971
 1999 11 12  81733·049988
 1999 11 15  54746·260010
 1999 11 16  3747·549988
 1999 11 17  46756·309998
 1999 11 18  59756.309998
 1999 11 19  5760·789978
 1999 11 22  85758·340027
 1999 11 23  11752·369995
 1999 11 24  13750.549988
 1999 11 26  62759·599976
 1999 11 29  21754·039978
 1999 11 30  26744.830017
 1999 12 01  82745·260010
 1999 12 02  93750.270020
 1999 12 03  13757·809998
 1999 12 06  22763.460022
 1999 12 07  28760.419983
 1999 12 08  93758·820007
 1999 12 09  85752·309998
 1999 12 10  55759.109985
 1999 12 13  38761·270020
 1999 12 14  80754·330017
 1999 12 15  88750·250000
 1999 12 16  8756·609985
 1999 12 17  27762.369995
 1999 12 20  99759.919983
 1999 12 21  97762.130005
 1999 12 22  86770·320007
 1999 12 23  31774.750000
 1999 12 27  20780·679993
 1999 12 28  12781.409973
 1999 12 29  22785.219971
 1999 12 30  14789·140015
 1999 12 31  35789·200012
 2000 01 03 60776·400024
 2000 01 04 72754.739990
 2000 01 05 64742·820007
 2000 01 06 65751·590027
 2000 01 07 89755·460022
 2000 01 10 17777·250000
 2000 01 11 93775·739990
 2000 01 12 53771.650024
 2000 01 13 77774·669983
 2000 01 14 65786·280029
 2000 01 18 39788.989990
 2000 01 19 69788.159973
 2000 01 20 23785·770020
 2000 01 21 47787·880005
 2000 01 24 66766·460022
 2000 01 25 6761.150024
 2000 01 26 52768·880005
 2000 01 27 20753·479980
 2000 01 28 60744·489990
 2000 01 31 84738.549988
 2000 02 01 15756·510010
 2000 02 02 65768·780029
 2000 02 03 36767·309998
 2000 02 04 47771·150024
 2000 02 07 87776.650024
 2000 02 08 89782·690002
 2000 02 09 30776·630005
 2000 02 10 65774.320007
 2000 02 11 70760.989990
 2000 02 14 23761·460022
 2000 02 15 6758·929993
 2000 02 16 31766·049988
 2000 02 17 87764·780029
 2000 02 18 25747.010010
 2000 02 22 52738·950012
 2000 02 23 64747.289978
 2000 02 24 90743.989990
 2000 02 25 75746·070007
 2000 02 28 81742·250000
 2000 02 29 8754.659973
 2000 03 01 53767·719971
 2000 03 02 81769·229980
 2000 03 03 30775·729980
 2000 03 06 34781.530029
 2000 03 07 78763.460022
 2000 03 08 74758·229980
 2000 03 09 62766.340027
 2000 03 10 34785.500000
 2000 03 13 90768.010010
 2000 03 14 11761.479980
 2000 03 15 65758·780029
 2000 03 16 28773.580017
 2000 03 17 38807.150024
 2000 03 20 74801·760010
 2000 03 21 53795.690002
 2000 03 22 60823·229980
 2000 03 23 99827.349976
 2000 03 24 68838.369995
 2000 03 27 62839·979980
 2000 03 28 0832.150024
 2000 03 29 73823.179993
 2000 03 30 26808·520020
 2000 03 31 57813·780029
 2000 04 03 40817·559998
 2000 04 04 85768·210022
 2000 04 05 5804·169983
 2000 04 06 24814·390015
 2000 04 07 2824·039978
 2000 04 10 86822.289978
 2000 04 11 85810·380005
 2000 04 12 77798.500000
 2000 04 13 28784.419983
 2000 04 14 50728·190002
 2000 04 17 74730.640015
 2000 04 18 53760.330017
 2000 04 19 88776.750000
 2000 04 20 79774·020020
 2000 04 24 4763·510010
 2000 04 25 16776.619995
 2000 04 26 76793.340027
 2000 04 27 98780·520020
 2000 04 28 30793.780029
 2000 05 01 53797.059998
 2000 05 02 11791·090027
 2000 05 03 57765.190002
 2000 05 04 35771·419983
 2000 05 05 78771·960022
 2000 05 08 37778.169983
 2000 05 09 31767.109985
 2000 05 10 25750.690002
 2000 05 11 28754.650024
 2000 05 12 24769·510010
 2000 05 15 22772·080017
 2000 05 16 31792·479980
 2000 05 17 65787.799988
 2000 05 18 65783·260010
 2000 05 19 54762·919983
 2000 05 22 12743·849976
 2000 05 23 79746.869995
 2000 05 24 80737.780029
 2000 05 25 77746·909973
 2000 05 26 47744.530029
 2000 05 30 81748·979980
 2000 05 31 12771.140015
 2000 06 01 68773·989990
 2000 06 02 44791.710022
 2000 06 05 10803·510010
 2000 06 06 32798.390015
 2000 06 07 26797.150024
 2000 06 08 35799.190002
 2000 06 09 29800.010010
 2000 06 12 33792·989990
 2000 06 13 77789.380005
 2000 06 14 75803·539978
 2000 06 15 25800.169983
 2000 06 16 33799·859985
 2000 06 19 71799.340027
 2000 06 20 48808·289978
 2000 06 21 11807·330017
 2000 06 22 79796·840027
 2000 06 23 84789·640015
 2000 06 26 58791·500000
 2000 06 27 26793·599976
 2000 06 28 37793·599976
 2000 06 29 16787.400024
 2000 06 30 39788.200012
 2000 07 03 32794·700012
 2000 07 05 4789.489990
 2000 07 06 93786.979980
 2000 07 07 46798·210022
 2000 07 10 17807·690002
 2000 07 11 97806.250000
 2000 07 12 64810.400024
 2000 07 13 61818·900024
 2000 07 14 93821·539978
 2000 07 17 61827·809998
 2000 07 18 6819·229980
 2000 07 19 91810.880005
 2000 07 20 0811·890015
 2000 07 21 65811.760010
 2000 07 24 18801·500000
 2000 07 25 68801.289978
 2000 07 26 99793.789978
 2000 07 27 4789·299988
 2000 07 28 27769·880005
 2000 07 31 48771·359985
 2000 08 01 79779.340027
 2000 08 02 95780·710022
 2000 08 03 82774·210022
 2000 08 04 12792.190002
 2000 08 07 53797.440002
 2000 08 08 85804·270020
 2000 08 09 58802.859985
 2000 08 10 68796.619995
 2000 08 11 58791.820007
 2000 08 14 40802·250000
 2000 08 15 57809·869995
 2000 08 16 48807·039978
 2000 08 17 57809.109985
 2000 08 18 57814·789978
 2000 08 21 3816·190002
 2000 08 22 7820·239990
 2000 08 23 38815·489990
 2000 08 24 54823·900024
 2000 08 25 47825.950012
 2000 08 28 27827·840027
 2000 08 29 14827.820007
 2000 08 30 74827·489990
 2000 08 31 65829·469971
 2000 09 01 15837.510010
 2000 09 05 23832·250000
 2000 09 06 88823·989990
 2000 09 07 57824·059998
 2000 09 08 3823.650024
 2000 09 11 28819·229980
 2000 09 12 89817·460022
 2000 09 13 47814.250000
 2000 09 14 47818.950012
 2000 09 15 17808.669983
 2000 09 18 97796·700012
 2000 09 19 87797·979980
 2000 09 20 29793·090027
 2000 09 21 3796·330017
 2000 09 22 55784.729980
 2000 09 25 52797·960022
 2000 09 26 56791.200012
 2000 09 27 22788.369995
 2000 09 28 33791·299988
 2000 09 29 43799.650024
 2000 10 02 59793·020020
 2000 10 03 40787.070007
 2000 10 04 25781.130005
 2000 10 05 84790.450012
 2000 10 06 94769.679993
 2000 10 09 42764·940002
 2000 10 10 50760.369995
 2000 10 11 26741·280029
 2000 10 12 45729.260010
 2000 10 13 43728.250000
 2000 10 16 52753.640015
 2000 10 17 45739·989990
 2000 10 18 16718.190002
 2000 10 19 80738·950012
 2000 10 20 0763·080017
 2000 10 23 41767·070007
 2000 10 24 40766·450012
 2000 10 25 16751·049988
 2000 10 26 89735.340027
 2000 10 27 38751.450012
 2000 10 30 73758.190002
 2000 10 31 38767.950012
 2000 11 01 38778.200012
 2000 11 02 89783·830017
 2000 11 03 98786·789978
 2000 11 06 60790·780029
 2000 11 07 90786.760010
 2000 11 08 68777.510010
 2000 11 09 20754.130005
 2000 11 10 20751·940002
 2000 11 13 15728.169983
 2000 11 14 75742.010010
 2000 11 15 72757.500000
 2000 11 16 81753·700012
 2000 11 17 7744·760010
 2000 11 20 36733·580017
 2000 11 21 9728.840027
 2000 11 22 30719.650024
 2000 11 24 85720·780029
 2000 11 27 1734.659973
 2000 11 28 14726·530029
 2000 11 29 80722·099976
 2000 11 30 94703·789978
 2000 12 01 45712.599976
 2000 12 04 94713·059998
 2000 12 05 69720·400024
 2000 12 06 2735·890015
 2000 12 07 70732.179993
 2000 12 08 79735·020020
 2000 12 11 61751.549988
 2000 12 12 4754·390015
 2000 12 13 0746.340027
 2000 12 14 27734.679993
 2000 12 15 42715·340027
 2000 12 18 18720·489990
 2000 12 19 86715·440002
 2000 12 20 19689·359985
 2000 12 21 27684.840027
 2000 12 22 89695.359985
 2000 12 26 3712.559998
 2000 12 27 61717·260010
 2000 12 28 52727·820007
 2000 12 29 86724.280029
 2001 01 02  52697.489990
 2001 01 03  87695.140015
 2001 01 04  80726·239990
 2001 01 05  4706·179993
 2001 01 08  58694.760010
 2001 01 09  51705·450012
 2001 01 10  1701.909973
 2001 01 11  60716.940002
 2001 01 12  71720.580017
 2001 01 16  36721·559998
 2001 01 17  25729·229980
 2001 01 18  1729·270020
 2001 01 19  67733.469971
 2001 01 22  48731·489990
 2001 01 23  92734.469971
 2001 01 24  93745.450012
 2001 01 25  45743.229980
 2001 01 26  20735·940002
 2001 01 29  64741.049988
 2001 01 30  33745·609985
 2001 01 31  33749·099976
 2001 02 01  7746·059998
 2001 02 02  30739.080017
 2001 02 05  38736·229980
 2001 02 06  79740.210022
 2001 02 07  91730·890015
 2001 02 08  1730·239990
 2001 02 09  53718.260010
 2001 02 12  60719·669983
 2001 02 13  80722.150024
 2001 02 14  16715·059998
 2001 02 15  47722.289978
 2001 02 16  75711.710022
 2001 02 20  3702.500000
 2001 02 21  38688.820007
 2001 02 22  15674.590027
 2001 02 23  51667.479980
 2001 02 26  20683.250000
 2001 02 27  55687.820007
 2001 02 28  75675·080017
 2001 03 01  37666·119995
 2001 03 02  9670.000000
 2001 03 05  79678·429993
 2001 03 06  72682.200012
 2001 03 07  8689·169983
 2001 03 08  80689.640015
 2001 03 09  48673.700012
 2001 03 12  74645.619995
 2001 03 13  66643·200012
 2001 03 14  63635.940002
 2001 03 15  26641·119995
 2001 03 16  76629·530029
 2001 03 19  36628.059998
 2001 03 20  14626·400024
 2001 03 21  0613.219971
 2001 03 22  97592·390015
 2001 03 23  68612·270020
 2001 03 26  16624·789978
 2001 03 27  84630.409973
 2001 03 28  81629·039978
 2001 03 29  37622·559998
 2001 03 30  75626.460022
 2001 04 02  14622.159973
 2001 04 03  98600.739990
 2001 04 04  44596·530029
 2001 04 05  22601·739990
 2001 04 06  54611.700012
 2001 04 09  41615·429993
 2001 04 10  14621·369995
 2001 04 11  15635·010010
 2001 04 12  92633·840027
 2001 04 16  29639.159973
 2001 04 17  98639.450012
 2001 04 18  35652·080017
 2001 04 19  40674.630005
 2001 04 20  7675.210022
 2001 04 23  71665·849976
 2001 04 24  89661·219971
 2001 04 25  38660.419983
 2001 04 26  44672·909973
 2001 04 27  33676·119995
 2001 04 30  7683.299988
 2001 05 01  46682·599976
 2001 05 02  34691.200012
 2001 05 03  10681.919983
 2001 05 04  48676.890015
 2001 05 07  54692.200012
 2001 05 08  96688·729980
 2001 05 09  52685.880005
 2001 05 10  92688.940002
 2001 05 11  74681·609985
 2001 05 14  74680.890015
 2001 05 15  35683·760010
 2001 05 16  47682.390015
 2001 05 17  45704.359985
 2001 05 18  37704·849976
 2001 05 21  59708.469971
 2001 05 22  43719.590027
 2001 05 23  28709·400024
 2001 05 24  81705·010010
 2001 05 25  49703·760010
 2001 05 29  38696.609985
 2001 05 30  12685.010010
 2001 05 31  22685.950012
 2001 06 01  55686.130005
 2001 06 04  13692.000000
 2001 06 05  10697.890015
 2001 06 06  7700.469971
 2001 06 07  54698·250000
 2001 06 08  74695.469971
 2001 06 11  60688·840027
 2001 06 12  3680.849976
 2001 06 13  46684.580017
 2001 06 14  54671.369995
 2001 06 15  24663.059998
 2001 06 18  6665.690002
 2001 06 19  55664.799988
 2001 06 20  9665·690002
 2001 06 21  91672.250000
 2001 06 22  34671.989990
 2001 06 25  32667.450012
 2001 06 26  21663·150024
 2001 06 27  73665·330017
 2001 06 28  31667.710022
 2001 06 29  54674.169983
 2001 07 02  96676.090027
 2001 07 03  9677·729980
 2001 07 05  67671·890015
 2001 07 06  19655·320007
 2001 07 09  66655·919983
 2001 07 10  60649.890015
 2001 07 11  35642·880005
 2001 07 12  54649·309998
 2001 07 13  87662·479980
 2001 07 16  16659·859985
 2001 07 17  55657·580017
 2001 07 18  8659·489990
 2001 07 19  42662.409973
 2001 07 20  88663.099976
 2001 07 23  71654.760010
 2001 07 24  58640.739990
 2001 07 25  37643·500000
 2001 07 26  16649.340027
 2001 07 27  52657.489990
 2001 07 30  4659.599976
 2001 07 31  3662·030029
 2001 08 01  61665·489990
 2001 08 02  93668.169983
 2001 08 03  70663·179993
 2001 08 06  97659.099976
 2001 08 07  11657.469971
 2001 08 08  11649.330017
 2001 08 09  8645·419983
 2001 08 10  1643.109985
 2001 08 13  80651.630005
 2001 08 14  53651.989990
 2001 08 15  93648·039978
 2001 08 16  22641.380005
 2001 08 17  6636.690002
 2001 08 20  85638·719971
 2001 08 21  25636·390015
 2001 08 22  90634.299988
 2001 08 23  51639·140015
 2001 08 24  4639.539978
 2001 08 27  29647.900024
 2001 08 28  64639·020020
 2001 08 29  3631.940002
 2001 08 30  28620·260010
 2001 08 31  57621.210022
 2001 09 04  23623.229980
 2001 09 05  75614.809998
 2001 09 06  0609·349976
 2001 09 07  83596.369995
 2001 09 10  76592·250000
 2001 09 17  5570.840027
 2001 09 18  91565·010010
 2001 09 19  8540.190002
 2001 09 20  54540·039978
 2001 09 21  55518.710022
 2001 09 24  94529·659973
 2001 09 25  56547.070007
 2001 09 26  12548·460022
 2001 09 27  15545·440002
 2001 09 28  28556·880005
 2001 10 01  80561.200012
 2001 10 02  34565.349976
 2001 10 03  96568.830017
 2001 10 04  39584.460022
 2001 10 05  53575·840027
 2001 10 08  25578.090027
 2001 10 09  36576·369995
 2001 10 10  94575·739990
 2001 10 11  77591·460022
 2001 10 12  17587·710022
 2001 10 15  99591·049988
 2001 10 16  87596.539978
 2001 10 17  76589.929993
 2001 10 18  67583·429993
 2001 10 19  73579.900024
 2001 10 22  39587.150024
 2001 10 23  1592·969971
 2001 10 24  57591.979980
 2001 10 25  69584.500000
 2001 10 26  93600.479980
 2001 10 29  28591·679993
 2001 10 30  93577·809998
 2001 10 31  27580.390015
 2001 11 01  19578.849976
 2001 11 02  57590·169983
 2001 11 05  6595·729980
 2001 11 06  8600.530029
 2001 11 07  10610.179993
 2001 11 08  13610·700012
 2001 11 09  54608.119995
 2001 11 12  1601·109985
 2001 11 13  85612·200012
 2001 11 14  47620.840027
 2001 11 15  18622.500000
 2001 11 16  19619·840027
 2001 11 19  89624·229980
 2001 11 20  34626·130005
 2001 11 21  5619.729980
 2001 11 23  0623·090027
 2001 11 26  91628.979980
 2001 11 27  74626·969971
 2001 11 28  46619·989990
 2001 11 29  6618·489990
 2001 11 30  85624.669983
 2001 12 03  93618·640015
 2001 12 04  98620·750000
 2001 12 05  26629.289978
 2001 12 06  91641.309998
 2001 12 07  41635.640015
 2001 12 10  42628·500000
 2001 12 11  72625.880005
 2001 12 12  51620.979980
 2001 12 13  94617·140015
 2001 12 14  86611·169983
 2001 12 17  82619·190002
 2001 12 18  36625·880005
 2001 12 19  52626.510010
 2001 12 20  61628·159973
 2001 12 21  19628.159973
 2001 12 24  40631.570007
 2001 12 26  41631.729980
 2001 12 27  23634.619995
 2001 12 28  71638·859985
 2001 12 31  81634.130005
 2002 01 02 10626·900024
 2002 01 03 54636.989990
 2002 01 04 51642·960022
 2002 01 07 4643·369995
 2002 01 08 35640.000000
 2002 01 09 62637·559998
 2002 01 10 97636.669983
 2002 01 11 78633.869995
 2002 01 14 17628·799988
 2002 01 15 76628.169983
 2002 01 16 71623·000000
 2002 01 17 98623·090027
 2002 01 18 81621.599976
 2002 01 22 55617·260010
 2002 01 23 62616.789978
 2002 01 24 81623·539978
 2002 01 25 77623·320007
 2002 01 28 79623.270020
 2002 01 29 83609.380005
 2002 01 30 73600.650024
 2002 01 31 81616·960022
 2002 02 01 56619.390015
 2002 02 04 70605.340027
 2002 02 05 43600.659973
 2002 02 06 93597·270020
 2002 02 07 17596.760010
 2002 02 08 88597.530029
 2002 02 11 84606.150024
 2002 02 12 39610.460022
 2002 02 13 19613.280029
 2002 02 14 24615.969971
 2002 02 15 16610.580017
 2002 02 19 68598.710022
 2002 02 20 43594·489990
 2002 02 21 91597.669983
 2002 02 22 84594.440002
 2002 02 25 57602·840027
 2002 02 26 95609.000000
 2002 02 27 27610.070007
 2002 02 28 55611·859985
 2002 03 01 6611.890015
 2002 03 04 9625.859985
 2002 03 05 95634·429993
 2002 03 06 24634.450012
 2002 03 07 40638·000000
 2002 03 08 39641·359985
 2002 03 11 82642.750000
 2002 03 12 11639·549988
 2002 03 13 9638·109985
 2002 03 14 69638·270020
 2002 03 15 2639.419983
 2002 03 18 60643.090027
 2002 03 19 89646·650024
 2002 03 20 4638·909973
 2002 03 21 92632.830017
 2002 03 22 39636·309998
 2002 03 25 80629.020020
 2002 03 26 76628·869995
 2002 03 27 16631.380005
 2002 03 28 43636·469971
 2002 04 01 8630.119995
 2002 04 02 42631.960022
 2002 04 03 60622·890015
 2002 04 04 91623·010010
 2002 04 05 23623·140015
 2002 04 08 83618.530029
 2002 04 09 39622.190002
 2002 04 10 27622·599976
 2002 04 11 0615·539978
 2002 04 12 6615.440002
 2002 04 15 90614.650024
 2002 04 16 21616·510010
 2002 04 17 40627·890015
 2002 04 18 43620.309998
 2002 04 19 76627·260010
 2002 04 22 66617.830017
 2002 04 23 69614.549988
 2002 04 24 51611.159973
 2002 04 25 85607·190002
 2002 04 26 81602.590027
 2002 04 29 36595.830017
 2002 04 30 10596·169983
 2002 05 01 29597.429993
 2002 05 02 11604·880005
 2002 05 03 17599·030029
 2002 05 06 28590·409973
 2002 05 07 47587·960022
 2002 05 08 25588.219971
 2002 05 09 12600.289978
 2002 05 10 36590.229980
 2002 05 13 1590.179993
 2002 05 14 17601·119995
 2002 05 15 47609.729980
 2002 05 16 91609.950012
 2002 05 17 80612·960022
 2002 05 20 6609·599976
 2002 05 21 73602·789978
 2002 05 22 75600·309998
 2002 05 23 96602.960022
 2002 05 24 36604·729980
 2002 05 28 64597.770020
 2002 05 29 94596·609985
 2002 05 30 87589·330017
 2002 05 31 76595.179993
 2002 06 03 21581.489990
 2002 06 04 80575·669983
 2002 06 05 16580·109985
 2002 06 06 21573.409973
 2002 06 07 69565.539978
 2002 06 10 89573.840027
 2002 06 11 71565·679993
 2002 06 12 90559·700012
 2002 06 13 59562.320007
 2002 06 14 3547·760010
 2002 06 17 65562·450012
 2002 06 18 27575·510010
 2002 06 19 66568·260010
 2002 06 20 29560.340027
 2002 06 21 35550.650024
 2002 06 24 0541.989990
 2002 06 25 90543.260010
 2002 06 26 99531.260010
 2002 06 27 45537.809998
 2002 06 28 5550·809998
 2002 07 01 58538.880005
 2002 07 02 68526.109985
 2002 07 03 83519·289978
 2002 07 05 59529·520020
 2002 07 08 19539·929993
 2002 07 09 19527·859985
 2002 07 10 60511·869995
 2002 07 11 8500.670013
 2002 07 12 48508.250000
 2002 07 15 59488·149994
 2002 07 16 16500.269989
 2002 07 17 21499·089996
 2002 07 18 46491.299988
 2002 07 19 18470·910004
 2002 07 22 14455·600006
 2002 07 23 91445·920013
 2002 07 24 39434·470001
 2002 07 25 54457·279999
 2002 07 26 40467·619995
 2002 07 29 38476.420013
 2002 07 30 77493.920013
 2002 07 31 48497·209991
 2002 08 01 8493·000000
 2002 08 02 6477.269989
 2002 08 05 35465·519989
 2002 08 06 7466·089996
 2002 08 07 56477·160004
 2002 08 08 65488·299988
 2002 08 09 14496.260010
 2002 08 12 63497.119995
 2002 08 13 47491·970001
 2002 08 14 7487.589996
 2002 08 15 39510.260010
 2002 08 16 72509.359985
 2002 08 19 68516.130005
 2002 08 20 53518·510010
 2002 08 21 60518·419983
 2002 08 22 15526·780029
 2002 08 23 33521·559998
 2002 08 26 46517.489990
 2002 08 27 53517.429993
 2002 08 28 0507.799988
 2002 08 29 79502.540009
 2002 08 30 55507.049988
 2002 09 03 18489.010010
 2002 09 04 58488·220001
 2002 09 05 70486·089996
 2002 09 06 76490.089996
 2002 09 09 81492·679993
 2002 09 10 46501.670013
 2002 09 11 92506.059998
 2002 09 12 26493·079987
 2002 09 13 92488·839996
 2002 09 16 45489.910004
 2002 09 17 60485·929993
 2002 09 18 51477·549988
 2002 09 19 26469.510010
 2002 09 20 62467.459991
 2002 09 23 11460.339996
 2002 09 24 19455.440002
 2002 09 25 84456·130005
 2002 09 26 29467.670013
 2002 09 27 7460.940002
 2002 09 30 24446·950012
 2002 10 01 91453.500000
 2002 10 02 2460·299988
 2002 10 03 37454·880005
 2002 10 04 85441·619995
 2002 10 07 97434.790009
 2002 10 08 63432·399994
 2002 10 09 14429·929993
 2002 10 10 47426.079987
 2002 10 11 79445.239990
 2002 10 14 19458·279999
 2002 10 15 75465·519989
 2002 10 16 79473·109985
 2002 10 17 35475.040009
 2002 10 18 1479·769989
 2002 10 21 84483.019989
 2002 10 22 75487·970001
 2002 10 23 93483·149994
 2002 10 24 65486.309998
 2002 10 25 28485·149994
 2002 10 28 54490.510010
 2002 10 29 2480·559998
 2002 10 30 94486·820007
 2002 10 31 20487.869995
 2002 11 01 60486·760010
 2002 11 04 37499·700012
 2002 11 05 94501·750000
 2002 11 06 98502.269989
 2002 11 07 62498.320007
 2002 11 08 99493.799988
 2002 11 11 97484.320007
 2002 11 12 26485·059998
 2002 11 13 55483·149994
 2002 11 14 13488·769989
 2002 11 15 60496.329987
 2002 11 18 90498.459991
 2002 11 19 57494·739990
 2002 11 20 30495.649994
 2002 11 21 63506·190002
 2002 11 22 3514·590027
 2002 11 25 13512.630005
 2002 11 26 25506.600006
 2002 11 27 14507·320007
 2002 11 29 5519·340027
 2002 12 02 92515.409973
 2002 12 03 98510·339996
 2002 12 04 45504.690002
 2002 12 05 57503.059998
 2002 12 06 88497·920013
 2002 12 09 76495.320007
 2002 12 10 11495·390015
 2002 12 11 47498·190002
 2002 12 12 21499·130005
 2002 12 13 7494.100006
 2002 12 16 95494.559998
 2002 12 17 89501.019989
 2002 12 18 33493.450012
 2002 12 19 68489·160004
 2002 12 20 3491.390015
 2002 12 23 19495.859985
 2002 12 24 95496·179993
 2002 12 26 60493·940002
 2002 12 27 68486.589996
 2002 12 30 2484·200012
 2002 12 31 1483·880005
 2003 01 02  6489.489990
 2003 01 03  44502·100006
 2003 01 06  25504.769989
 2003 01 07  69510·769989
 2003 01 08  58504.529999
 2003 01 09  15505.309998
 2003 01 10  1509·470001
 2003 01 13  44511·929993
 2003 01 14  92511·850006
 2003 01 15  87509.059998
 2003 01 16  67506.820007
 2003 01 17  95499·730011
 2003 01 21  7493.519989
 2003 01 22  91488·380005
 2003 01 23  87488·000000
 2003 01 24  16478.980011
 2003 01 27  29470.510010
 2003 01 28  84471·880005
 2003 01 29  49471·160004
 2003 01 30  27470.149994
 2003 01 31  9468·359985
 2003 02 03  48476·910004
 2003 02 04  65468·250000
 2003 02 05  71469.329987
 2003 02 06  21464.609985
 2003 02 07  89460.869995
 2003 02 10  73458·890015
 2003 02 11  18459·769989
 2003 02 12  66455·839996
 2003 02 13  40449·100006
 2003 02 14  37453.739990
 2003 02 18  61463.720001
 2003 02 19  70466·209991
 2003 02 20  56465.309998
 2003 02 21  44462·619995
 2003 02 24  20463.149994
 2003 02 25  83455·829987
 2003 02 26  19460·269989
 2003 02 27  6460·779999
 2003 02 28  39466.140015
 2003 03 03  80463·799988
 2003 03 04  36458.109985
 2003 03 05  63456·510010
 2003 03 06  87456.750000
 2003 03 07  62452·230011
 2003 03 10  39449.540009
 2003 03 11  76446·059998
 2003 03 12  59439.859985
 2003 03 13  53447·619995
 2003 03 14  84460.859985
 2003 03 17  34459.950012
 2003 03 18  73476·260010
 2003 03 19  6478·279999
 2003 03 20  53476·700012
 2003 03 21  50486·230011
 2003 03 24  73479.059998
 2003 03 25  94479·529999
 2003 03 26  52481.630005
 2003 03 27  61477.010010
 2003 03 28  29479.049988
 2003 03 31  18469·609985
 2003 04 01  14472·119995
 2003 04 02  30477.920013
 2003 04 03  35487.250000
 2003 04 04  4486.100006
 2003 04 07  94488·230011
 2003 04 08  46485·929993
 2003 04 09  10481.160004
 2003 04 10  3479·470001
 2003 04 11  75481·260010
 2003 04 14  20482·450012
 2003 04 15  99489.809998
 2003 04 16  88488·070007
 2003 04 17  63488·839996
 2003 04 21  92493.799988
 2003 04 22  69493·119995
 2003 04 23  62505·739990
 2003 04 24  89504.269989
 2003 04 25  23499.209991
 2003 04 28  16499·820007
 2003 04 29  48506.899994
 2003 04 30  11507.049988
 2003 05 01  3502·750000
 2003 05 02  58508·269989
 2003 05 05  98515·659973
 2003 05 06  10516·849976
 2003 05 07  43516.700012
 2003 05 08  40513.270020
 2003 05 09  88513.549988
 2003 05 12  92518·580017
 2003 05 13  81524·090027
 2003 05 14  31522.500000
 2003 05 15  16524·179993
 2003 05 16  90524.020020
 2003 05 19  81514·059998
 2003 05 20  24509.630005
 2003 05 21  10511.200012
 2003 05 22  60515·580017
 2003 05 23  31518·700012
 2003 05 27  40519.309998
 2003 05 28  18531·869995
 2003 05 29  83529·979980
 2003 05 30  42531·900024
 2003 06 02  22540.219971
 2003 06 03  17540·669983
 2003 06 04  66544·190002
 2003 06 05  54548·309998
 2003 06 06  40553.469971
 2003 06 09  7545.179993
 2003 06 10  41546.809998
 2003 06 11  29549.869995
 2003 06 12  87555·780029
 2003 06 13  14551·609985
 2003 06 16  65553.780029
 2003 06 17  54563.650024
 2003 06 18  83562.340027
 2003 06 19  87556.010010
 2003 06 20  19556.039978
 2003 06 23  44546·669983
 2003 06 24  71547·109985
 2003 06 25  2546·070007
 2003 06 26  9545.669983
 2003 06 27  35546·739990
 2003 06 30  22546.229980
 2003 07 01  60539·830017
 2003 07 02  68550·739990
 2003 07 03  91552·419983
 2003 07 07  28553·599976
 2003 07 08  86561·229980
 2003 07 09  52562·030029
 2003 07 10  99554.250000
 2003 07 11  10556.780029
 2003 07 14  30562.000000
 2003 07 15  42561·549988
 2003 07 16  72557.500000
 2003 07 17  11550·500000
 2003 07 18  67552·080017
 2003 07 21  46548·820007
 2003 07 22  49548.880005
 2003 07 23  0551.349976
 2003 07 24  99552·510010
 2003 07 25  95550·299988
 2003 07 28  92559·070007
 2003 07 29  73554·640015
 2003 07 30  50555.770020
 2003 07 31  46556·859985
 2003 08 01  89551.900024
 2003 08 04  47544.979980
 2003 08 05  71543.469971
 2003 08 06  79540·849976
 2003 08 07  53542·000000
 2003 08 08  67546.929993
 2003 08 11  37547·460022
 2003 08 12  3550·900024
 2003 08 13  22552.030029
 2003 08 14  2551.729980
 2003 08 15  49555.239990
 2003 08 18  48557·570007
 2003 08 19  58561.450012
 2003 08 20  46562.140015
 2003 08 21  32564·479980
 2003 08 22  71560.599976
 2003 08 25  50557·559998
 2003 08 26  19554·840027
 2003 08 27  37560.669983
 2003 08 28  54560.309998
 2003 08 29  11565.369995
 2003 09 02  64568.789978
 2003 09 03  38578.090027
 2003 09 04  4578.469971
 2003 09 05  78576·450012
 2003 09 08  50578·150024
 2003 09 09  36578·729980
 2003 09 10  51571·299988
 2003 09 11  14571·799988
 2003 09 12  73570·289978
 2003 09 15  57574·039978
 2003 09 16  53574·469971
 2003 09 17  7580·059998
 2003 09 18  50580·650024
 2003 09 19  51584·320007
 2003 09 22  92576.890015
 2003 09 23  71578.789978
 2003 09 24  27571.729980
 2003 09 25  93567.219971
 2003 09 26  74562.710022
 2003 09 29  42561.799988
 2003 09 30  71559.750000
 2003 10 01  84563·059998
 2003 10 02  30573.109985
 2003 10 03  84577.049988
 2003 10 06  78582.619995
 2003 10 07  50581·390015
 2003 10 08  17584·080017
 2003 10 09  85585·520020
 2003 10 10  67586·789978
 2003 10 13  39588.169983
 2003 10 14  18590.400024
 2003 10 15  57591.510010
 2003 10 16  81591·770020
 2003 10 17  29587.380005
 2003 10 20  38587.059998
 2003 10 21  39590·460022
 2003 10 22  90582.619995
 2003 10 23  19580.479980
 2003 10 24  9576·859985
 2003 10 27  94582.400024
 2003 10 28  88584.739990
 2003 10 29  35592·080017
 2003 10 30  88593.059998
 2003 10 31  9594·500000
 2003 11 03  93596·280029
 2003 11 04  27598.090027
 2003 11 05  57594·020020
 2003 11 06  96595·849976
 2003 11 07  51599.239990
 2003 11 10  70594.789978
 2003 11 11  21592.770020
 2003 11 12  95594.460022
 2003 11 13  31599.679993
 2003 11 14  65596.669983
 2003 11 17  14588·789978
 2003 11 18  68588.090027
 2003 11 19  25587.969971
 2003 11 20  38587·710022
 2003 11 21  91586·820007
 2003 11 24  3589.150024
 2003 11 25  55597·849976
 2003 11 26  38597·619995
 2003 11 28  33602·539978
 2003 12 01  12603·539978
 2003 12 02  63608·409973
 2003 12 03  41606.690002
 2003 12 04  49604·619995
 2003 12 05  34602.880005
 2003 12 08  19603.390015
 2003 12 09  48601·690002
 2003 12 10  69597·510010
 2003 12 11  32600.580017
 2003 12 12  17606·390015
 2003 12 15  83605·869995
 2003 12 16  50604·969971
 2003 12 17  93606·820007
 2003 12 18  76610.179993
 2003 12 19  98614.530029
 2003 12 22  73615·770020
 2003 12 23  30618.840027
 2003 12 24  40619·869995
 2003 12 26  67620.630005
 2003 12 29  46621.789978
 2003 12 30  82627·909973
 2003 12 31  79627.679993
 2004 01 02 92627.039978
 2004 01 05 99628·880005
 2004 01 06 10634.530029
 2004 01 07 87633·599976
 2004 01 08 96638.440002
 2004 01 09 91636·909973
 2004 01 12 4636·969971
 2004 01 13 82634·070007
 2004 01 14 32637·559998
 2004 01 15 1638·979980
 2004 01 16 75643·510010
 2004 01 20 9645·940002
 2004 01 21 74645.830017
 2004 01 22 37650·440002
 2004 01 23 63646.859985
 2004 01 26 37649.080017
 2004 01 27 22650.989990
 2004 01 28 31640.799988
 2004 01 29 28637.099976
 2004 01 30 60640·489990
 2004 02 02 2640·359985
 2004 02 03 38642.239990
 2004 02 04 61637.489990
 2004 02 05 98637·159973
 2004 02 06 65639·489990
 2004 02 09 42647·119995
 2004 02 10 72646·820007
 2004 02 11 94649.359985
 2004 02 12 85654.119995
 2004 02 13 47649.380005
 2004 02 17 2650.570007
 2004 02 18 17652.919983
 2004 02 19 64650.510010
 2004 02 20 87645.580017
 2004 02 23 11644·030029
 2004 02 24 62642·479980
 2004 02 25 26644.890015
 2004 02 26 18645.590027
 2004 02 27 88648.210022
 2004 03 01 49650.229980
 2004 03 02 22652.440002
 2004 03 03 20649·729980
 2004 03 04 47653·299988
 2004 03 05 20653.330017
 2004 03 08 27652.679993
 2004 03 09 2646·510010
 2004 03 10 24638.229980
 2004 03 11 45629·219971
 2004 03 12 42629.619995
 2004 03 15 94627·960022
 2004 03 16 83626.909973
 2004 03 17 18631·289978
 2004 03 18 92632·750000
 2004 03 19 54631·039978
 2004 03 22 12619·609985
 2004 03 23 59620.510010
 2004 03 24 28618.090027
 2004 03 25 62620.150024
 2004 03 26 23629.169983
 2004 03 29 12630·359985
 2004 03 30 24637.169983
 2004 03 31 26638.530029
 2004 04 01 54641.679993
 2004 04 02 45645.710022
 2004 04 05 82650.400024
 2004 04 06 77650·989990
 2004 04 07 69648.280029
 2004 04 08 53646·599976
 2004 04 12 26648·880005
 2004 04 13 72641·080017
 2004 04 14 56637.380005
 2004 04 15 55636.369995
 2004 04 16 7639·460022
 2004 04 19 92641·229980
 2004 04 20 26635.140015
 2004 04 21 95633·960022
 2004 04 22 1637·900024
 2004 04 23 44644.520020
 2004 04 26 18644.349976
 2004 04 27 42645·659973
 2004 04 28 8636.840027
 2004 04 29 60628.539978
 2004 04 30 96627.580017
 2004 05 03 91627.710022
 2004 05 04 53631·380005
 2004 05 05 96634.260010
 2004 05 06 46627·219971
 2004 05 07 60622.179993
 2004 05 10 86610.400024
 2004 05 11 35614.580017
 2004 05 12 81608·979980
 2004 05 13 94617·969971
 2004 05 14 84615·710022
 2004 05 17 82609.780029
 2004 05 18 41612·719971
 2004 05 19 62615.599976
 2004 05 20 45614·000000
 2004 05 21 69616·039978
 2004 05 24 86618·340027
 2004 05 25 57618.109985
 2004 05 26 97629.419983
 2004 05 27 53632.080017
 2004 05 28 6634·159973
 2004 06 01 0632.090027
 2004 06 02 89635·070007
 2004 06 03 15632·830017
 2004 06 04 14632·849976
 2004 06 07 34636.429993
 2004 06 08 96643·729980
 2004 06 09 63640.469971
 2004 06 10 46640·559998
 2004 06 14 29634·580017
 2004 06 15 19635.960022
 2004 06 16 28639.650024
 2004 06 17 67637.700012
 2004 06 18 78639·440002
 2004 06 21 84639.369995
 2004 06 22 66636.390015
 2004 06 23 63640.859985
 2004 06 24 0645.909973
 2004 06 25 40643·770020
 2004 06 28 59641.770020
 2004 06 29 48642.190002
 2004 06 30 41643·369995
 2004 07 01 64637.690002
 2004 07 02 14637.349976
 2004 07 06 60631·299988
 2004 07 07 68632·320007
 2004 07 08 55627.710022
 2004 07 09 62627.909973
 2004 07 12 61626.250000
 2004 07 13 77629·789978
 2004 07 14 39626·890015
 2004 07 15 61626·770020
 2004 07 16 40623.299988
 2004 07 19 85620.369995
 2004 07 20 66622.320007
 2004 07 21 91618.640015
 2004 07 22 10612·580017
 2004 07 23 38612.250000
 2004 07 26 12608·369995
 2004 07 27 59611·179993
 2004 07 28 7610.150024
 2004 07 29 5617·429993
 2004 07 30 76619·859985
 2004 08 02 97619·440002
 2004 08 03 96620.169983
 2004 08 04 79615·640015
 2004 08 05 86608·880005
 2004 08 06 62598.520020
 2004 08 09 63599·450012
 2004 08 10 80599.890015
 2004 08 11 90600·080017
 2004 08 12 35598·729980
 2004 08 13 23597·250000
 2004 08 16 52599.409973
 2004 08 17 65607·989990
 2004 08 18 23608.049988
 2004 08 19 12612·859985
 2004 08 20 64614·630005
 2004 08 23 10618·330017
 2004 08 24 58617·099976
 2004 08 25 95617·309998
 2004 08 26 10622·619995
 2004 08 27 51623·789978
 2004 08 30 96620.710022
 2004 08 31 57618.469971
 2004 09 01 10621.880005
 2004 09 02 38625·349976
 2004 09 03 18629·409973
 2004 09 07 14629.559998
 2004 09 08 7631·090027
 2004 09 09 48630·049988
 2004 09 10 32630·710022
 2004 09 13 1636.369995
 2004 09 14 70636·729980
 2004 09 15 79634·090027
 2004 09 16 69634.619995
 2004 09 17 83636.869995
 2004 09 20 95634.960022
 2004 09 21 58635.929993
 2004 09 22 86630.969971
 2004 09 23 47628.419983
 2004 09 24 99628.580017
 2004 09 27 36625·179993
 2004 09 28 64624·109985
 2004 09 29 6628·109985
 2004 09 30 28629·630005
 2004 10 01 86632.530029
 2004 10 04 10642.270020
 2004 10 05 98642·820007
 2004 10 06 49643.229980
 2004 10 07 10641·380005
 2004 10 08 55635·580017
 2004 10 11 86636.469971
 2004 10 12 58632·679993
 2004 10 13 34629.710022
 2004 10 14 57625.559998
 2004 10 15 58625·400024
 2004 10 18 74626·280029
 2004 10 19 7626·450012
 2004 10 20 97621.539978
 2004 10 21 26624·969971
 2004 10 22 40623·190002
 2004 10 25 5620·109985
 2004 10 26 82622.799988
 2004 10 27 29630.080017
 2004 10 28 25637·000000
 2004 10 29 28639·109985
 2004 11 01 42640.729980
 2004 11 02 29640.979980
 2004 11 03 25642·340027
 2004 11 04 2649·179993
 2004 11 05 36659.369995
 2004 11 08 14660.049988
 2004 11 09 58660·299988
 2004 11 10 77660.619995
 2004 11 11 44661·369995
 2004 11 12 98666.080017
 2004 11 15 68671.450012
 2004 11 16 28669.239990
 2004 11 17 73669·340027
 2004 11 18 17671.630005
 2004 11 19 24665.469971
 2004 11 22 57664·830017
 2004 11 23 55667.150024
 2004 11 24 36670.890015
 2004 11 26 21673.789978
 2004 11 29 87669.210022
 2004 11 30 46670·590027
 2004 12 01 41670·820007
 2004 12 02 77678.419983
 2004 12 03 71679.219971
 2004 12 06 29677.130005
 2004 12 07 46671.900024
 2004 12 08 37671·650024
 2004 12 09 82669.750000
 2004 12 10 9676·289978
 2004 12 13 89678.320007
 2004 12 14 70683·710022
 2004 12 15 22685.429993
 2004 12 16 18684.830017
 2004 12 17 32682·000000
 2004 12 20 70681·700012
 2004 12 21 16682.510010
 2004 12 22 13688.119995
 2004 12 23 64690·929993
 2004 12 27 56688.619995
 2004 12 28 14688·619995
 2004 12 29 76692·789978
 2004 12 30 97694·229980
 2004 12 31 72693.539978
 2005 01 03  91685·960022
 2005 01 04  13676.869995
 2005 01 05  69674·150024
 2005 01 06  88674·080017
 2005 01 07  49672·909973
 2005 01 10  56674.559998
 2005 01 11  44672.119995
 2005 01 12  98669.039978
 2005 01 13  12669.969971
 2005 01 14  62670·900024
 2005 01 18  8673·090027
 2005 01 19  20675·289978
 2005 01 20  31669·400024
 2005 01 21  12666.429993
 2005 01 24  75663.340027
 2005 01 25  99663.340027
 2005 01 26  81665.630005
 2005 01 27  12667·679993
 2005 01 28  83665·429993
 2005 01 31  4668·150024
 2005 02 01  62674.500000
 2005 02 02  95679.119995
 2005 02 03  94677.330017
 2005 02 04  29679·690002
 2005 02 07  1685.409973
 2005 02 08  17686.140015
 2005 02 09  97680.549988
 2005 02 10  94680·039978
 2005 02 11  46680.799988
 2005 02 14  60687.590027
 2005 02 15  5688·950012
 2005 02 16  41688·250000
 2005 02 17  75686·200012
 2005 02 18  31684.320007
 2005 02 22  55676·099976
 2005 02 23  42676.099976
 2005 02 24  87677·780029
 2005 02 25  60685.169983
 2005 02 28  10684.700012
 2005 03 01  89688.049988
 2005 03 02  7688.659973
 2005 03 03  5688·419983
 2005 03 04  58691·880005
 2005 03 07  2698·549988
 2005 03 08  86696·250000
 2005 03 09  47689.400024
 2005 03 10  12685·809998
 2005 03 11  25684.640015
 2005 03 14  0685.890015
 2005 03 15  93685.469971
 2005 03 16  10678·489990
 2005 03 17  27678·700012
 2005 03 18  48676.590027
 2005 03 21  75674.669983
 2005 03 22  14671·099976
 2005 03 23  3668.909973
 2005 03 24  56670.770020
 2005 03 28  49670·770020
 2005 03 29  14665.289978
 2005 03 30  71666·219971
 2005 03 31  75674·549988
 2005 04 01  96669·640015
 2005 04 04  21668.119995
 2005 04 05  75673·090027
 2005 04 06  79675.830017
 2005 04 07  25676·919983
 2005 04 08  73675·359985
 2005 04 11  85673.650024
 2005 04 12  70669.020020
 2005 04 13  65669·489990
 2005 04 14  34663·349976
 2005 04 15  95652·229980
 2005 04 18  73650·840027
 2005 04 19  74654·890015
 2005 04 20  91650·229980
 2005 04 21  24650.859985
 2005 04 22  37653.390015
 2005 04 25  34658·489990
 2005 04 26  57658.669983
 2005 04 27  16654·109985
 2005 04 28  39652.809998
 2005 04 29  51650.020020
 2005 05 02  70658·789978
 2005 05 03  40660.619995
 2005 05 04  79662.979980
 2005 05 05  56666.849976
 2005 05 06  93669·359985
 2005 05 09  91668.590027
 2005 05 10  82665.760010
 2005 05 11  7662.530029
 2005 05 12  14662.219971
 2005 05 13  87655.299988
 2005 05 16  99659.669983
 2005 05 17  85663.640015
 2005 05 18  45671.549988
 2005 05 19  73678·710022
 2005 05 20  4678·929993
 2005 05 23  96681·349976
 2005 05 24  25682.000000
 2005 05 25  18679·190002
 2005 05 26  99681·219971
 2005 05 27  72684.809998
 2005 05 31  16683·849976
 2005 06 01  15683.669983
 2005 06 02  9688·059998
 2005 06 03  71686.219971
 2005 06 06  7685·130005
 2005 06 07  85688.000000
 2005 06 08  84685.520020
 2005 06 09  73684.099976
 2005 06 10  10685·849976
 2005 06 13  71686.659973
 2005 06 14  0690.039978
 2005 06 15  85689·500000
 2005 06 16  63693·640015
 2005 06 17  42697.359985
 2005 06 20  56696·859985
 2005 06 21  39697.349976
 2005 06 22  29697.289978
 2005 06 23  93691.219971
 2005 06 24  79685.609985
 2005 06 27  92683·690002
 2005 06 28  96685·380005
 2005 06 29  43691.080017
 2005 06 30  19687·229980
 2005 07 01  25687.609985
 2005 07 05  77688·719971
 2005 07 06  35690.739990
 2005 07 07  50684·489990
 2005 07 08  44692·450012
 2005 07 11  10701·250000
 2005 07 12  40704.299988
 2005 07 13  74705.799988
 2005 07 14  82707.380005
 2005 07 15  57706.679993
 2005 07 18  50705.669983
 2005 07 19  16705.669983
 2005 07 20  95707.609985
 2005 07 21  7708.250000
 2005 07 22  86708·989990
 2005 07 25  27709.989990
 2005 07 26  64710·500000
 2005 07 27  72710·979980
 2005 07 28  91714·690002
 2005 07 29  81714·960022
 2005 08 01  97714.929993
 2005 08 02  90716.000000
 2005 08 03  34718.940002
 2005 08 04  79714.780029
 2005 08 05  25708.119995
 2005 08 08  24706.010010
 2005 08 09  10706.130005
 2005 08 10  47707.679993
 2005 08 11  4709.200012
 2005 08 12  63707·390015
 2005 08 15  38707·950012
 2005 08 16  34704.190002
 2005 08 17  16703.510010
 2005 08 18  18701·580017
 2005 08 19  62703.539978
 2005 08 22  17702.390015
 2005 08 23  69701·510010
 2005 08 24  28699·369995
 2005 08 25  51699·580017
 2005 08 26  95696.070007
 2005 08 29  93694·200012
 2005 08 30  56694.900024
 2005 08 31  99697.169983
 2005 09 01  94704·789978
 2005 09 02  45705·229980
 2005 09 06  89705·440002
 2005 09 07  26712·929993
 2005 09 08  65712·250000
 2005 09 09  7713·559998
 2005 09 12  41718.070007
 2005 09 13  75713·440002
 2005 09 14  83710·070007
 2005 09 15  85709·169983
 2005 09 16  50710·750000
 2005 09 19  15710·549988
 2005 09 20  47705·869995
 2005 09 21  12699.450012
 2005 09 22  77696·419983
 2005 09 23  42698.940002
 2005 09 26  85701·469971
 2005 09 27  43701·010010
 2005 09 28  12701·429993
 2005 09 29  73701·169983
 2005 09 30  45709·539978
 2005 10 03  60710.979980
 2005 10 04  67704.760010
 2005 10 05  53693·119995
 2005 10 06  4683.979980
 2005 10 07  71689·520020
 2005 10 10  79686·609985
 2005 10 11  52684.140015
 2005 10 12  61677.099976
 2005 10 13  6673·650024
 2005 10 14  13678·190002
 2005 10 17  63683·820007
 2005 10 18  43680.429993
 2005 10 19  23675.809998
 2005 10 20  55677·590027
 2005 10 21  5679.830017
 2005 10 24  99682.619995
 2005 10 25  2688·030029
 2005 10 26  19689·030029
 2005 10 27  23680·580017
 2005 10 28  5680.580017
 2005 10 31  51691.739990
 2005 11 01  43694·619995
 2005 11 02  86694.940002
 2005 11 03  62703·590027
 2005 11 04  1703.080017
 2005 11 07  88704·840027
 2005 11 08  88703·770020
 2005 11 09  94703.979980
 2005 11 10  9702·669983
 2005 11 11  44712·330017
 2005 11 14  47712·679993
 2005 11 15  52709.179993
 2005 11 16  56708.719971
 2005 11 17  24711.409973
 2005 11 18  9717.969971
 2005 11 21  12721.010010
 2005 11 22  50724.640015
 2005 11 23  64729·390015
 2005 11 25  42732·510010
 2005 11 28  73726.940002
 2005 11 29  21726·960022
 2005 11 30  28723·450012
 2005 12 01  41723·619995
 2005 12 02  62730.719971
 2005 12 05  27728·760010
 2005 12 06  4731·289978
 2005 12 07  24726·070007
 2005 12 08  29725·059998
 2005 12 09  49726·909973
 2005 12 12  5728.119995
 2005 12 13  36729.890015
 2005 12 14  48734·280029
 2005 12 15  93733.580017
 2005 12 16  69733·530029
 2005 12 19  46728.080017
 2005 12 20  21726·520020
 2005 12 21  92728.409973
 2005 12 22  58730.840027
 2005 12 23  48733.369995
 2005 12 27  73727·630005
 2005 12 28  2727·539978
 2005 12 29  60726·780029
 2005 12 30  61722·239990
 2006 01 03 55720·849976
 2006 01 04 4734·320007
 2006 01 05 89736.200012
 2006 01 06 29738·369995
 2006 01 09 40745.260010
 2006 01 10 6745.059998
 2006 01 11 82748.080017
 2006 01 12 22746·119995
 2006 01 13 31745·150024
 2006 01 17 38742.210022
 2006 01 18 2738.760010
 2006 01 19 34742·250000
 2006 01 20 52733·049988
 2006 01 23 58733·340027
 2006 01 24 37734·859985
 2006 01 25 83733.590027
 2006 01 26 54736.539978
 2006 01 27 48742.440002
 2006 01 30 99747·679993
 2006 01 31 14744·400024
 2006 02 01 12744·820007
 2006 02 02 13739·270020
 2006 02 03 28735.479980
 2006 02 06 96735·929993
 2006 02 07 27731·270020
 2006 02 08 85731.330017
 2006 02 09 85735.619995
 2006 02 10 23730·530029
 2006 02 13 24731.859985
 2006 02 14 22732·849976
 2006 02 15 59739.719971
 2006 02 16 14744.820007
 2006 02 17 53747·650024
 2006 02 21 4745·739990
 2006 02 22 62746.919983
 2006 02 23 14748·450012
 2006 02 24 90748.880005
 2006 02 27 39751.700012
 2006 02 28 33745·309998
 2006 03 01 92746.570007
 2006 03 02 35748.650024
 2006 03 03 57749·330017
 2006 03 06 33743.880005
 2006 03 07 41739.929993
 2006 03 08 13737·690002
 2006 03 09 17740.229980
 2006 03 10 52739·049988
 2006 03 13 81745.650024
 2006 03 14 75746·280029
 2006 03 15 98753·719971
 2006 03 16 2758·719971
 2006 03 17 56759·700012
 2006 03 20 97758.989990
 2006 03 21 9754.289978
 2006 03 22 21754·190002
 2006 03 23 35756.270020
 2006 03 24 78757.609985
 2006 03 27 80758.140015
 2006 03 28 71754.359985
 2006 03 29 12755.219971
 2006 03 30 45758·270020
 2006 03 31 68757·450012
 2006 04 03 41758.400024
 2006 04 04 7757·150024
 2006 04 05 47762·299988
 2006 04 06 56761.409973
 2006 04 07 44756.789978
 2006 04 10 63755·630005
 2006 04 11 60749·390015
 2006 04 12 48751.359985
 2006 04 13 17749·849976
 2006 04 17 50748·609985
 2006 04 18 84751·469971
 2006 04 19 78762·599976
 2006 04 20 23764.580017
 2006 04 21 62764·359985
 2006 04 24 44762·330017
 2006 04 25 2759.859985
 2006 04 26 51761.539978
 2006 04 27 18757.070007
 2006 04 28 92762.969971
 2006 05 01 1761.690002
 2006 05 02 13762.530029
 2006 05 03 62761·650024
 2006 05 04 2764.210022
 2006 05 05 82767·340027
 2006 05 08 46773.799988
 2006 05 09 63773·750000
 2006 05 10 75770.280029
 2006 05 11 77761.690002
 2006 05 12 15753.039978
 2006 05 15 16748.489990
 2006 05 16 37751·080017
 2006 05 17 42739·020020
 2006 05 18 6735·369995
 2006 05 19 39731.729980
 2006 05 22 36728·799988
 2006 05 23 59731.080017
 2006 05 24 34723.330017
 2006 05 25 77731.880005
 2006 05 26 50740·820007
 2006 05 30 35733.130005
 2006 05 31 34732·900024
 2006 06 01 98739·409973
 2006 06 02 78746.619995
 2006 06 05 1736.789978
 2006 06 06 71729.650024
 2006 06 07 98730·969971
 2006 06 08 46717·640015
 2006 06 09 14727.200012
 2006 06 12 33718.000000
 2006 06 13 95709.169983
 2006 06 14 5707·219971
 2006 06 15 56713·429993
 2006 06 16 32723.940002
 2006 06 19 33717·700012
 2006 06 20 28718·320007
 2006 06 21 32718.979980
 2006 06 22 5720.640015
 2006 06 23 81720.530029
 2006 06 26 18723.330017
 2006 06 27 76719·940002
 2006 06 28 17718·390015
 2006 06 29 34723·609985
 2006 06 30 99738.960022
 2006 07 03 43740·070007
 2006 07 05 55736·299988
 2006 07 06 11739·390015
 2006 07 07 22734.510010
 2006 07 10 15734.590027
 2006 07 11 32731.239990
 2006 07 12 55729·950012
 2006 07 13 62719·989990
 2006 07 14 99711·549988
 2006 07 17 85712.890015
 2006 07 18 36708.880005
 2006 07 19 19715.989990
 2006 07 20 26722.789978
 2006 07 21 78715·250000
 2006 07 24 48716·380005
 2006 07 25 19727·750000
 2006 07 26 53729.440002
 2006 07 27 98728.809998
 2006 07 28 11729.599976
 2006 07 31 13736.690002
 2006 08 01 62731·369995
 2006 08 02 59734·349976
 2006 08 03 68734.570007
 2006 08 04 75736·929993
 2006 08 07 60736.070007
 2006 08 08 98732.960022
 2006 08 09 89730·200012
 2006 08 10 6727·630005
 2006 08 11 77728.109985
 2006 08 14 78730.739990
 2006 08 15 67731.890015
 2006 08 16 32742.690002
 2006 08 17 71747.789978
 2006 08 18 87747.750000
 2006 08 21 22748.239990
 2006 08 22 3747·900024
 2006 08 23 23744·489990
 2006 08 24 38744.729980
 2006 08 25 97745·619995
 2006 08 28 94746·789978
 2006 08 29 40748·169983
 2006 08 30 69753·210022
 2006 08 31 63754.190002
 2006 09 01 5755.090027
 2006 09 05 53757.530029
 2006 09 06 42751.700012
 2006 09 07 13746.969971
 2006 09 08 63748.250000
 2006 09 11 20745.590027
 2006 09 12 46751.070007
 2006 09 13 67759·099976
 2006 09 14 17760·270020
 2006 09 15 21762·210022
 2006 09 18 94762·780029
 2006 09 19 68758·159973
 2006 09 20 43762·549988
 2006 09 21 64760·880005
 2006 09 22 23757·340027
 2006 09 25 85757.359985
 2006 09 26 41765·719971
 2006 09 27 80770.510010
 2006 09 28 96770·210022
 2006 09 29 14770.950012
 2006 10 02 36767.200012
 2006 10 03 25765·059998
 2006 10 04 2767·799988
 2006 10 05 72778·429993
 2006 10 06 80776.950012
 2006 10 09 82778.260010
 2006 10 10 52780.380005
 2006 10 11 4777·219971
 2006 10 12 47781·109985
 2006 10 13 57788.450012
 2006 10 16 86791.280029
 2006 10 17 80786·750000
 2006 10 18 37788.940002
 2006 10 19 82789·320007
 2006 10 20 65789·109985
 2006 10 23 93789.479980
 2006 10 24 77794·039978
 2006 10 25 13795.919983
 2006 10 26 78798.210022
 2006 10 27 62797.010010
 2006 10 30 16795.030029
 2006 10 31 31794.729980
 2006 11 01 37790.460022
 2006 11 02 32787·359985
 2006 11 03 31786.979980
 2006 11 06 45789.489990
 2006 11 07 82798·210022
 2006 11 08 72798·179993
 2006 11 09 20797·200012
 2006 11 10 84797·059998
 2006 11 13 73799.229980
 2006 11 14 75799.479980
 2006 11 15 11807·989990
 2006 11 16 7811.179993
 2006 11 17 0809.549988
 2006 11 20 62811·520020
 2006 11 21 52812.710022
 2006 11 22 94814·570007
 2006 11 24 75812.960022
 2006 11 27 76801·890015
 2006 11 28 20799.479980
 2006 11 29 52804.429993
 2006 11 30 36809.320007
 2006 12 01 86804·799988
 2006 12 04 15811·330017
 2006 12 05 12819·140015
 2006 12 06 46820.130005
 2006 12 07 86818.030029
 2006 12 08 62815.760010
 2006 12 11 33818·580017
 2006 12 12 93815·780029
 2006 12 13 97819·000000
 2006 12 14 12820.270020
 2006 12 15 94826·789978
 2006 12 18 89822.729980
 2006 12 19 61819·099976
 2006 12 20 40824.630005
 2006 12 21 3820·169983
 2006 12 22 73817.119995
 2006 12 26 47817.210022
 2006 12 27 46821·210022
 2006 12 28 91824.760010
 2006 12 29 8821·340027
 2007 01 03  51816·070007
 2007 01 04  56816·640015
 2007 01 05  15814·979980
 2007 01 08  81813·570007
 2007 01 09  91814.590027
 2007 01 10  20815·219971
 2007 01 11  57821.179993
 2007 01 12  6826.679993
 2007 01 16  12830.359985
 2007 01 17  14830.049988
 2007 01 18  23826.130005
 2007 01 19  19826·679993
 2007 01 22  81824·299988
 2007 01 23  38824.989990
 2007 01 24  45829·150024
 2007 01 25  85826.169983
 2007 01 26  95823.429993
 2007 01 29  18825·369995
 2007 01 30  80826.929993
 2007 01 31  91829.030029
 2007 02 01  71836·780029
 2007 02 02  3841.059998
 2007 02 05  8840.690002
 2007 02 06  49840.520020
 2007 02 07  54843.450012
 2007 02 08  69841·780029
 2007 02 09  38835.429993
 2007 02 12  98834.090027
 2007 02 13  13835·349976
 2007 02 14  17841.799988
 2007 02 15  0846·900024
 2007 02 16  1845.969971
 2007 02 20  42845.299988
 2007 02 21  72848.010010
 2007 02 22  51847.330017
 2007 02 23  46846.150024
 2007 02 26  60843.979980
 2007 02 27  84812.690002
 2007 02 28  73815.219971
 2007 03 01  45805·679993
 2007 03 02  12808·869995
 2007 03 05  29799.859985
 2007 03 06  72799·880005
 2007 03 07  36810.140015
 2007 03 08  66810·940002
 2007 03 09  7814·520020
 2007 03 12  80815.460022
 2007 03 13  82803.190002
 2007 03 14  17794.880005
 2007 03 15  44807.900024
 2007 03 16  54807.130005
 2007 03 19  72808·880005
 2007 03 20  84816.830017
 2007 03 21  90822.409973
 2007 03 22  75834·039978
 2007 03 23  17836.280029
 2007 03 26  11830·299988
 2007 03 27  19831.309998
 2007 03 28  50824.590027
 2007 03 29  57823·840027
 2007 03 30  67822·390015
 2007 04 02  34826·739990
 2007 04 03  10831·140015
 2007 04 04  53837.380005
 2007 04 05  47838.570007
 2007 04 09  59841·919983
 2007 04 10  13842.669983
 2007 04 11  93837.710022
 2007 04 12  68836·260010
 2007 04 13  44842·479980
 2007 04 16  40847.780029
 2007 04 17  92855·940002
 2007 04 18  77854·919983
 2007 04 19  65853.229980
 2007 04 20  97856.700012
 2007 04 23  86862·099976
 2007 04 24  41858.400024
 2007 04 25  22862·280029
 2007 04 26  16867.770020
 2007 04 27  38866.390015
 2007 04 30  54861·330017
 2007 05 01  41857·469971
 2007 05 02  55863.469971
 2007 05 03  36870.099976
 2007 05 04  37873.190002
 2007 05 07  72875.750000
 2007 05 08  93871·760010
 2007 05 09  93874.320007
 2007 05 10  33867.099976
 2007 05 11  90867.190002
 2007 05 14  39870·750000
 2007 05 15  48870.609985
 2007 05 16  11870.780029
 2007 05 17  97875.070007
 2007 05 18  23877·059998
 2007 05 21  62882.909973
 2007 05 22  66884·429993
 2007 05 23  16884.539978
 2007 05 24  3873·770020
 2007 05 25  24875·250000
 2007 05 29  16879·210022
 2007 05 30  99877·950012
 2007 05 31  59889·190002
 2007 06 01  47890·950012
 2007 06 04  6892·539978
 2007 06 05  21888.239990
 2007 06 06  99880.940002
 2007 06 07  69866·989990
 2007 06 08  4865.020020
 2007 06 11  83874·020020
 2007 06 12  55867.890015
 2007 06 13  51867·729980
 2007 06 14  6880.210022
 2007 06 15  9884·640015
 2007 06 18  82888·369995
 2007 06 19  84886.090027
 2007 06 20  30878·979980
 2007 06 21  50874.059998
 2007 06 22  63872·150024
 2007 06 25  78866·500000
 2007 06 26  20864.950012
 2007 06 27  82861.219971
 2007 06 28  5873·489990
 2007 06 29  73868.109985
 2007 07 02  45873.179993
 2007 07 03  5882.840027
 2007 07 05  37882·280029
 2007 07 06  30884.159973
 2007 07 09  0888.280029
 2007 07 10  44878·200012
 2007 07 11  19875·900024
 2007 07 12  39883·030029
 2007 07 13  3897.510010
 2007 07 16  50897·960022
 2007 07 17  30898·640015
 2007 07 18  11889.969971
 2007 07 19  99897.380005
 2007 07 20  98887·580017
 2007 07 23  79890.510010
 2007 07 24  85873·700012
 2007 07 25  58870·580017
 2007 07 26  89847·400024
 2007 07 27  95844·309998
 2007 07 30  23841·270020
 2007 07 31  72843·890015
 2007 08 01  47832·789978
 2007 08 02  37844.960022
 2007 08 03  14828·549988
 2007 08 06  62823.530029
 2007 08 07  24839.469971
 2007 08 08  86851.789978
 2007 08 09  71840·960022
 2007 08 10  70826.479980
 2007 08 13  94840·200012
 2007 08 14  47824.940002
 2007 08 15  30811·630005
 2007 08 16  68790·979980
 2007 08 17  59815·429993
 2007 08 20  54827.119995
 2007 08 21  56832·380005
 2007 08 22  48837.119995
 2007 08 23  43841·090027
 2007 08 24  62844·500000
 2007 08 27  36847.710022
 2007 08 28  30827.919983
 2007 08 29  97827·830017
 2007 08 30  54839.280029
 2007 08 31  83843.000000
 2007 09 04  58852·099976
 2007 09 05  96849·210022
 2007 09 06  35849·469971
 2007 09 07  34838.780029
 2007 09 10  0831·750000
 2007 09 11  41839.330017
 2007 09 12  38847·669983
 2007 09 13  53850·429993
 2007 09 14  52850.390015
 2007 09 17  56850·299988
 2007 09 18  19852.719971
 2007 09 19  28878.080017
 2007 09 20  33876·250000
 2007 09 21  94877.950012
 2007 09 24  60875.969971
 2007 09 25  72870·719971
 2007 09 26  86876·450012
 2007 09 27  28881.640015
 2007 09 28  67880·150024
 2007 10 01  21882.780029
 2007 10 02  80892·130005
 2007 10 03  59889.909973
 2007 10 04  72890.400024
 2007 10 05  40893·489990
 2007 10 08  11898.190002
 2007 10 09  12899·820007
 2007 10 10  32902.070007
 2007 10 11  16896.570007
 2007 10 12  96901.059998
 2007 10 15  39893.109985
 2007 10 16  29890.390015
 2007 10 17  63884·250000
 2007 10 18  80887.390015
 2007 10 19  14869·500000
 2007 10 22  68863.250000
 2007 10 23  17872·140015
 2007 10 24  33864·000000
 2007 10 25  38869·659973
 2007 10 26  82877·520020
 2007 10 29  42889·489990
 2007 10 30  47886.219971
 2007 10 31  36886·239990
 2007 11 01  28873.140015
 2007 11 02  25865·450012
 2007 11 05  44862·669983
 2007 11 06  59867.309998
 2007 11 07  86854·549988
 2007 11 08  81840.239990
 2007 11 09  66839.640015
 2007 11 12  81833.159973
 2007 11 13  64833·500000
 2007 11 14  46849·229980
 2007 11 15  82835·880005
 2007 11 16  4835.539978
 2007 11 19  93826.919983
 2007 11 20  83819.750000
 2007 11 21  88817·539978
 2007 11 23  53818.960022
 2007 11 26  30813.489990
 2007 11 27  80813.830017
 2007 11 28  1825.130005
 2007 11 29  77843·419983
 2007 11 30  56849.590027
 2007 12 03  51849·840027
 2007 12 04  67843.390015
 2007 12 05  53844·760010
 2007 12 06  78856.260010
 2007 12 07  33869.380005
 2007 12 10  54870·780029
 2007 12 11  81853.880005
 2007 12 12  29849.000000
 2007 12 13  88849.159973
 2007 12 14  57847·690002
 2007 12 17  87834.349976
 2007 12 18  63828.580017
 2007 12 19  6835.159973
 2007 12 20  94836.479980
 2007 12 21  20844.960022
 2007 12 24  64859·429993
 2007 12 26  98861.809998
 2007 12 27  10853.760010
 2007 12 28  56851.340027
 2007 12 31  37846·919983
 2008 01 02 3834.119995
 2008 01 03 74834.070007
 2008 01 04 95814·210022
 2008 01 07 15808·619995
 2008 01 08 83799.760010
 2008 01 09 79791·940002
 2008 01 10 64802.000000
 2008 01 11 54802·280029
 2008 01 14 27805.570007
 2008 01 15 46793·969971
 2008 01 16 11784.219971
 2008 01 17 35766.039978
 2008 01 18 47755.260010
 2008 01 22 19734.419983
 2008 01 23 13732·369995
 2008 01 24 66770·400024
 2008 01 25 82766.590027
 2008 01 28 65763·250000
 2008 01 29 70779·750000
 2008 01 30 77781.380005
 2008 01 31 93770.849976
 2008 02 01 81795.989990
 2008 02 04 8799·500000
 2008 02 05 26775.030029
 2008 02 06 69767.299988
 2008 02 07 84762·460022
 2008 02 08 76766.000000
 2008 02 11 94765.659973
 2008 02 12 24776.150024
 2008 02 13 19781.309998
 2008 02 14 51780·609985
 2008 02 15 88774.630005
 2008 02 19 94779.150024
 2008 02 20 54774.140015
 2008 02 21 32775.869995
 2008 02 22 39768.450012
 2008 02 25 42779·349976
 2008 02 26 85790·229980
 2008 02 27 45794·869995
 2008 02 28 5789·179993
 2008 02 29 57767.489990
 2008 03 03 31763.630005
 2008 03 04 41755·789978
 2008 03 05 66764.159973
 2008 03 06 52753·479980
 2008 03 07 35741·280029
 2008 03 10 94734.340027
 2008 03 11 30734·690002
 2008 03 12 64755·090027
 2008 03 13 66740.159973
 2008 03 14 5737·159973
 2008 03 17 27725·760010
 2008 03 18 56736·119995
 2008 03 19 19748.549988
 2008 03 20 0746·559998
 2008 03 24 16766.039978
 2008 03 25 16774.650024
 2008 03 26 13772·559998
 2008 03 27 29766·559998
 2008 03 28 76758.830017
 2008 03 31 57758.799988
 2008 04 01 92764.599976
 2008 04 02 67787·140015
 2008 04 03 16785·520020
 2008 04 04 17788.700012
 2008 04 07 25792.190002
 2008 04 08 15787·760010
 2008 04 09 66780·809998
 2008 04 10 59780·710022
 2008 04 11 6770·390015
 2008 04 14 97767·750000
 2008 04 15 83766.559998
 2008 04 16 71772.539978
 2008 04 17 55785·820007
 2008 04 18 66790.559998
 2008 04 21 49798·289978
 2008 04 22 65791·609985
 2008 04 23 15793.270020
 2008 04 24 95792.039978
 2008 04 25 71798.179993
 2008 04 28 79806.510010
 2008 04 29 56802.599976
 2008 04 30 86800·989990
 2008 05 01 80800.419983
 2008 05 02 77813.549988
 2008 05 05 72812.429993
 2008 05 06 63808·710022
 2008 05 07 32805·750000
 2008 05 08 46804.770020
 2008 05 09 81802·539978
 2008 05 12 77804.049988
 2008 05 13 10810·599976
 2008 05 14 99815.169983
 2008 05 15 29817·299988
 2008 05 16 3821.419983
 2008 05 19 20825·270020
 2008 05 20 74818.409973
 2008 05 21 84807.380005
 2008 05 22 43808·280029
 2008 05 23 94798.809998
 2008 05 27 34799.159973
 2008 05 28 41802.599976
 2008 05 29 20808.909973
 2008 05 30 88814·690002
 2008 06 02 67803·869995
 2008 06 03 18799.770020
 2008 06 04 87801·770020
 2008 06 05 84804.750000
 2008 06 06 86796.299988
 2008 06 09 60790.070007
 2008 06 10 17789·950012
 2008 06 11 89780·409973
 2008 06 12 28777·979980
 2008 06 13 35782·580017
 2008 06 16 12790·510010
 2008 06 17 34791·109985
 2008 06 18 56780·940002
 2008 06 19 39779·700012
 2008 06 20 96770.390015
 2008 06 23 76770.770020
 2008 06 24 59763.359985
 2008 06 25 89768·000000
 2008 06 26 21750.859985
 2008 06 27 96744·400024
 2008 06 30 49746·119995
 2008 07 01 31736.150024
 2008 07 02 61735.130005
 2008 07 03 2727·940002
 2008 07 07 65720·880005
 2008 07 08 34721.059998
 2008 07 09 17724·520020
 2008 07 10 24720·219971
 2008 07 11 68714·109985
 2008 07 14 90714.739990
 2008 07 15 14699·859985
 2008 07 16 20706·950012
 2008 07 17 47725·159973
 2008 07 18 21730.710022
 2008 07 21 3733.869995
 2008 07 22 71730·070007
 2008 07 23 15745·940002
 2008 07 24 69730.460022
 2008 07 25 60731.200012
 2008 07 28 84721·880005
 2008 07 29 10721·960022
 2008 07 30 4738·760010
 2008 07 31 83740.580017
 2008 08 01 90733.770020
 2008 08 04 94728·140015
 2008 08 05 20729·070007
 2008 08 06 0744·020020
 2008 08 07 46738.099976
 2008 08 08 56736·880005
 2008 08 11 37753.809998
 2008 08 12 60751·650024
 2008 08 13 34746.059998
 2008 08 14 8748·200012
 2008 08 15 98756.090027
 2008 08 18 39746.049988
 2008 08 19 60739.070007
 2008 08 20 88738·330017
 2008 08 21 72740.429993
 2008 08 22 36746·729980
 2008 08 25 56739·309998
 2008 08 26 60738.099976
 2008 08 27 54742.849976
 2008 08 28 79749.599976
 2008 08 29 79751.039978
 2008 09 02 10743.830017
 2008 09 03 63740·049988
 2008 09 04 16721·409973
 2008 09 05 10711·099976
 2008 09 08 53726.200012
 2008 09 09 43713.679993
 2008 09 10 23711.760010
 2008 09 11 56706.380005
 2008 09 12 25719·520020
 2008 09 15 63696.309998
 2008 09 16 1682·609985
 2008 09 17 48675·599976
 2008 09 18 90662.929993
 2008 09 19 17706·520020
 2008 09 22 75706·229980
 2008 09 23 43695.070007
 2008 09 24 35690·349976
 2008 09 25 24693·140015
 2008 09 26 95692·669983
 2008 09 29 24646.239990
 2008 09 30 74646.229980
 2008 10 01 29664.280029
 2008 10 02 37644·200012
 2008 10 03 95634.989990
 2008 10 06 45581·580017
 2008 10 07 0575·020020
 2008 10 08 2558.969971
 2008 10 09 90524.539978
 2008 10 10 9485.350006
 2008 10 13 33520·989990
 2008 10 14 14560·580017
 2008 10 15 65521.409973
 2008 10 16 56499.140015
 2008 10 17 45529.770020
 2008 10 20 24542.539978
 2008 10 21 1549·369995
 2008 10 22 98505·619995
 2008 10 23 81492·679993
 2008 10 24 7488·709991
 2008 10 27 4484.279999
 2008 10 28 73482.380005
 2008 10 29 10528·229980
 2008 10 30 64532.190002
 2008 10 31 8541·830017
 2008 11 03 44552·330017
 2008 11 04 27556.609985
 2008 11 05 20545·469971
 2008 11 06 68517·570007
 2008 11 07 98519·789978
 2008 11 10 50520.609985
 2008 11 11 26507·329987
 2008 11 12 66486·790009
 2008 11 13 49468.130005
 2008 11 14 24497.589996
 2008 11 17 57485·730011
 2008 11 18 8472·179993
 2008 11 19 35459·170013
 2008 11 20 18425·540009
 2008 11 21 13420·309998
 2008 11 24 26454.109985
 2008 11 25 17474.910004
 2008 11 26 25479·179993
 2008 11 28 20503.029999
 2008 12 01 78464.350006
 2008 12 02 86464·660004
 2008 12 03 66472·119995
 2008 12 04 27474·829987
 2008 12 05 43466·200012
 2008 12 08 52499.869995
 2008 12 09 84505.320007
 2008 12 10 12506·350006
 2008 12 11 30495·329987
 2008 12 12 54486·100006
 2008 12 15 48490.059998
 2008 12 16 73496.320007
 2008 12 17 70513·640015
 2008 12 18 56503.779999
 2008 12 19 52507·899994
 2008 12 22 37491·970001
 2008 12 23 19494.309998
 2008 12 24 44494·760010
 2008 12 26 16497.989990
 2008 12 29 53492.420013
 2008 12 30 59499·040009
 2008 12 31 32511·510010
 2009 01 02  84518·099976
 2009 01 05  97528.820007
 2009 01 06  97534·429993
 2009 01 07  58520.650024
 2009 01 08  25517·840027
 2009 01 09  70512.900024
 2009 01 12  64498.290009
 2009 01 13  84497.380005
 2009 01 14  33482·910004
 2009 01 15  96470.980011
 2009 01 16  17479.980011
 2009 01 20  98464.380005
 2009 01 21  26463·980011
 2009 01 22  27467·829987
 2009 01 23  38464·440002
 2009 01 26  14477·109985
 2009 01 27  51481.670013
 2009 01 28  37487.660004
 2009 01 29  33486·790009
 2009 01 30  69473.859985
 2009 02 02  74468·859985
 2009 02 03  28474.420013
 2009 02 04  34478·519989
 2009 02 05  26473·459991
 2009 02 06  92487·989990
 2009 02 09  23497·709991
 2009 02 10  97476.000000
 2009 02 11  73474·859985
 2009 02 12  22467·170013
 2009 02 13  75477.359985
 2009 02 17  5456.649994
 2009 02 18  23451·100006
 2009 02 19  8448·720001
 2009 02 20  58435·420013
 2009 02 23  63428·500000
 2009 02 24  14428·899994
 2009 02 25  21434.489990
 2009 02 26  72433.260010
 2009 02 27  4423.920013
 2009 03 02  8403.720001
 2009 03 03  54399·070007
 2009 03 04  43401.299988
 2009 03 05  84390.959991
 2009 03 06  94384·410004
 2009 03 09  27387.660004
 2009 03 10  22389·589996
 2009 03 11  85411.380005
 2009 03 12  84411.540009
 2009 03 13  82428.670013
 2009 03 16  83433.709991
 2009 03 17  13431·600006
 2009 03 18  17441.399994
 2009 03 19  91451.880005
 2009 03 20  28442.059998
 2009 03 23  0443·339996
 2009 03 24  55464.359985
 2009 03 25  46456·230011
 2009 03 26  81469·700012
 2009 03 27  3470.179993
 2009 03 30  86450.630005
 2009 03 31  66454·989990
 2009 04 01  93452.420013
 2009 04 02  3468.619995
 2009 04 03  23478.920013
 2009 04 06  97476·750000
 2009 04 07  39471.450012
 2009 04 08  7471.399994
 2009 04 09  3477·910004
 2009 04 13  7490.109985
 2009 04 14  20487.250000
 2009 04 15  46484·339996
 2009 04 16  91491.399994
 2009 04 17  90500·049988
 2009 04 20  61482.989990
 2009 04 21  78479.760010
 2009 04 22  73488.630005
 2009 04 23  66485·739990
 2009 04 24  13494·899994
 2009 04 27  83496.679993
 2009 04 28  63492.399994
 2009 04 29  78497·480011
 2009 04 30  50506.779999
 2009 05 01  69505.010010
 2009 05 04  98511·269989
 2009 05 05  96523·020020
 2009 05 06  74526.280029
 2009 05 07  68523·469971
 2009 05 08  42527·000000
 2009 05 11  14528.289978
 2009 05 12  9520.659973
 2009 05 13  35511.549988
 2009 05 14  81511·019989
 2009 05 15  51509·799988
 2009 05 18  7512·119995
 2009 05 19  52525·510010
 2009 05 20  30524·080017
 2009 05 21  50511·130005
 2009 05 22  41513·619995
 2009 05 26  27512·169983
 2009 05 27  26519·520020
 2009 05 28  83516·130005
 2009 05 29  14525.669983
 2009 06 01  90534.729980
 2009 06 02  32546.890015
 2009 06 03  41538.719971
 2009 06 04  50541.960022
 2009 06 05  98545·059998
 2009 06 08  35540.169983
 2009 06 09  45546.250000
 2009 06 10  99541.440002
 2009 06 11  34547·799988
 2009 06 12  49545·169983
 2009 06 15  39535.570007
 2009 06 16  38530·580017
 2009 06 17  3525.900024
 2009 06 18  12528.299988
 2009 06 19  91533.309998
 2009 06 22  66519·380005
 2009 06 23  38516.559998
 2009 06 24  86520.030029
 2009 06 25  97521.190002
 2009 06 26  8531·650024
 2009 06 29  94533.179993
 2009 06 30  60531·960022
 2009 07 01  74535·559998
 2009 07 02  16522·570007
 2009 07 06  54515.780029
 2009 07 07  46511·970001
 2009 07 08  68505.109985
 2009 07 09  64510·799988
 2009 07 10  24507·299988
 2009 07 13  82508.309998
 2009 07 14  47521·280029
 2009 07 15  54526.909973
 2009 07 16  36540·099976
 2009 07 17  31544.369995
 2009 07 20  6547·609985
 2009 07 21  9549·250000
 2009 07 22  46552.219971
 2009 07 23  81555·809998
 2009 07 24  63563.840027
 2009 07 27  82567·799988
 2009 07 28  36566·090027
 2009 07 29  44565.710022
 2009 07 30  64569·169983
 2009 07 31  46574·109985
 2009 08 03  14576·559998
 2009 08 04  60582·299988
 2009 08 05  76581·280029
 2009 08 06  3579.940002
 2009 08 07  9582.409973
 2009 08 10  90585·659973
 2009 08 11  94580.369995
 2009 08 12  78581.099976
 2009 08 13  80585.619995
 2009 08 14  22581·539978
 2009 08 17  37571.429993
 2009 08 18  21572·099976
 2009 08 19  7572.809998
 2009 08 20  70582.239990
 2009 08 21  50588·669983
 2009 08 24  8597.369995
 2009 08 25  98599·159973
 2009 08 26  71597·010010
 2009 08 27  2593.260010
 2009 08 28  39597·770020
 2009 08 31  83592.520020
 2009 09 01  88581.619995
 2009 09 02  86579·000000
 2009 09 03  39579·000000
 2009 09 04  21584·760010
 2009 09 08  9593.789978
 2009 09 09  21598·590027
 2009 09 10  60601.760010
 2009 09 11  91608·250000
 2009 09 14  47606.150024
 2009 09 15  53612·169983
 2009 09 16  75617.909973
 2009 09 17  1623·130005
 2009 09 18  40624·640015
 2009 09 21  50620.690002
 2009 09 22  86625.190002
 2009 09 23  83622·530029
 2009 09 24  51612·900024
 2009 09 25  6610.190002
 2009 09 28  18612·080017
 2009 09 29  93620·630005
 2009 09 30  67613·489990
 2009 10 01  40602.950012
 2009 10 02  22597.130005
 2009 10 05  13600.059998
 2009 10 06  2609·549988
 2009 10 07  97615·390015
 2009 10 08  72619·619995
 2009 10 09  49623.340027
 2009 10 12  93628.580017
 2009 10 13  45625·250000
 2009 10 14  70629.159973
 2009 10 15  33636·729980
 2009 10 16  4633·520020
 2009 10 19  79636·340027
 2009 10 20  40635.750000
 2009 10 21  22632.330017
 2009 10 22  21628.140015
 2009 10 23  19629.010010
 2009 10 26  33622.669983
 2009 10 27  97619.390015
 2009 10 28  59606·669983
 2009 10 29  7606·909973
 2009 10 30  25601·599976
 2009 11 02  66598·539978
 2009 11 03  54601·369995
 2009 11 04  13608·479980
 2009 11 05  15609·130005
 2009 11 06  59617.229980
 2009 11 09  71622.780029
 2009 11 10  32632.950012
 2009 11 11  29636·330017
 2009 11 12  33631·210022
 2009 11 13  96631·030029
 2009 11 16  82636.359985
 2009 11 17  18642.179993
 2009 11 18  70642.340027
 2009 11 19  42632.960022
 2009 11 20  8631·809998
 2009 11 23  57634.559998
 2009 11 24  77637·570007
 2009 11 25  49642.039978
 2009 11 27  78629.539978
 2009 11 30  47629·969971
 2009 12 01  85636.010010
 2009 12 02  77642·940002
 2009 12 03  88639·119995
 2009 12 04  12638·299988
 2009 12 07  50641·590027
 2009 12 08  16634.400024
 2009 12 09  55632·979980
 2009 12 10  3638·780029
 2009 12 11  56641·479980
 2009 12 14  78644.820007
 2009 12 15  25645.599976
 2009 12 16  95646·989990
 2009 12 17  7640.419983
 2009 12 18  1639.460022
 2009 12 21  66644·909973
 2009 12 22  90651·820007
 2009 12 23  36653.780029
 2009 12 24  48656.969971
 2009 12 28  73658·500000
 2009 12 29  11659.820007
 2009 12 30  0657.380005
 2009 12 31  7653·000000
 2010 01 04 64653.109985
 2010 01 05 11661·909973
 2010 01 06 79664.880005
 2010 01 07 91662·969971
 2010 01 08 83666·159973
 2010 01 11 63669·599976
 2010 01 12 82662·940002
 2010 01 13 37663·640015
 2010 01 14 1670·320007
 2010 01 15 69662·950012
 2010 01 19 38665.669983
 2010 01 20 9661.669983
 2010 01 21 11654·229980
 2010 01 22 54639.770020
 2010 01 25 6640·739990
 2010 01 26 94639·369995
 2010 01 27 32635.179993
 2010 01 28 68631.969971
 2010 01 29 66627.739990
 2010 02 01 6628.989990
 2010 02 02 8637·260010
 2010 02 03 86640.539978
 2010 02 04 26622.099976
 2010 02 05 82611·159973
 2010 02 08 8618.510010
 2010 02 09 10618.609985
 2010 02 10 16620·099976
 2010 02 11 84621·250000
 2010 02 12 28623.609985
 2010 02 16 64631.849976
 2010 02 17 94643·190002
 2010 02 18 2645.000000
 2010 02 19 85647.109985
 2010 02 22 99649.989990
 2010 02 23 41641·789978
 2010 02 24 48643.030029
 2010 02 25 23638.080017
 2010 02 26 90644·760010
 2010 03 01 64648.880005
 2010 03 02 59656.500000
 2010 03 03 13657.750000
 2010 03 04 37657·580017
 2010 03 05 94661.280029
 2010 03 08 99669.900024
 2010 03 09 48668·890015
 2010 03 10 67672.320007
 2010 03 11 88671.659973
 2010 03 12 56676·320007
 2010 03 15 47673·179993
 2010 03 16 28678.159973
 2010 03 17 28683·820007
 2010 03 18 42684.909973
 2010 03 19 55680·429993
 2010 03 22 98678.710022
 2010 03 23 21686·169983
 2010 03 24 95687.950012
 2010 03 25 40686.380005
 2010 03 26 76684.070007
 2010 03 29 97686.950012
 2010 03 30 79688·570007
 2010 03 31 97687·150024
 2010 04 01 87688.719971
 2010 04 05 15694·030029
 2010 04 06 80697.940002
 2010 04 07 45695·150024
 2010 04 08 82693.609985
 2010 04 09 54700.330017
 2010 04 12 13705·090027
 2010 04 13 28701·909973
 2010 04 14 37707.080017
 2010 04 15 22714.419983
 2010 04 16 14701·849976
 2010 04 19 15699·010010
 2010 04 20 51707·190002
 2010 04 21 51709·270020
 2010 04 22 47704·179993
 2010 04 23 0714.210022
 2010 04 26 50718·179993
 2010 04 27 98700.679993
 2010 04 28 0700·520020
 2010 04 29 2705.760010
 2010 04 30 85702·729980
 2010 05 03 43702·929993
 2010 05 04 86691·630005
 2010 05 05 67684·729980
 2010 05 06 31630·299988
 2010 05 07 93645·830017
 2010 05 10 42654.989990
 2010 05 11 61677·469971
 2010 05 12 87683·150024
 2010 05 13 81685.169983
 2010 05 14 31667.250000
 2010 05 17 81660.119995
 2010 05 18 81661.760010
 2010 05 19 62650.940002
 2010 05 20 41632·989990
 2010 05 21 45623.630005
 2010 05 24 62634·190002
 2010 05 25 19614.590027
 2010 05 26 86630·789978
 2010 05 27 97632·039978
 2010 05 28 5642.989990
 2010 06 01 58633·140015
 2010 06 02 2633·429993
 2010 06 03 6646.880005
 2010 06 04 10627.700012
 2010 06 07 11620·020020
 2010 06 08 54614·590027
 2010 06 09 66621·030029
 2010 06 10 4623·119995
 2010 06 11 34636.190002
 2010 06 14 28644·710022
 2010 06 15 97645.200012
 2010 06 16 37655·369995
 2010 06 17 9654·099976
 2010 06 18 38658·530029
 2010 06 21 43654·630005
 2010 06 22 84645·710022
 2010 06 23 42640.130005
 2010 06 24 22632·469971
 2010 06 25 72630·340027
 2010 06 28 45632.710022
 2010 06 29 66610·549988
 2010 06 30 42606.640015
 2010 07 01 80595.210022
 2010 07 02 46598·700012
 2010 07 06 37598.789978
 2010 07 07 86603.900024
 2010 07 08 84622·559998
 2010 07 09 37628.419983
 2010 07 12 36629.520020
 2010 07 13 67634.159973
 2010 07 14 30640·559998
 2010 07 15 93635.880005
 2010 07 16 71625.039978
 2010 07 19 24622·979980
 2010 07 20 86620·950012
 2010 07 21 16626·489990
 2010 07 22 72628.809998
 2010 07 23 19640.270020
 2010 07 26 47649·549988
 2010 07 27 29655·000000
 2010 07 28 97649.780029
 2010 07 29 39643.299988
 2010 07 30 31640·679993
 2010 08 02 85649·390015
 2010 08 03 27657.179993
 2010 08 04 99659·489990
 2010 08 05 83659.150024
 2010 08 06 58651·679993
 2010 08 09 69660·020020
 2010 08 10 35654.140015
 2010 08 11 72639·119995
 2010 08 12 48631.919983
 2010 08 13 54633.400024
 2010 08 16 10627·900024
 2010 08 17 92633·929993
 2010 08 18 81638·200012
 2010 08 19 39629·520020
 2010 08 20 13625.099976
 2010 08 23 63626·849976
 2010 08 24 7614.309998
 2010 08 25 6610.739990
 2010 08 26 57614·900024
 2010 08 27 28611.469971
 2010 08 30 2617·229980
 2010 08 31 61612·539978
 2010 09 01 79617·429993
 2010 09 02 56636.099976
 2010 09 03 66642.500000
 2010 09 07 36642·590027
 2010 09 08 42642.919983
 2010 09 09 42647·219971
 2010 09 10 25649·840027
 2010 09 13 87652·640015
 2010 09 14 33657.229980
 2010 09 15 5656·549988
 2010 09 16 28659.159973
 2010 09 17 97660.820007
 2010 09 20 67663.289978
 2010 09 21 88670·210022
 2010 09 22 52666.320007
 2010 09 23 72661·320007
 2010 09 24 81662·609985
 2010 09 27 62673·770020
 2010 09 28 97667.690002
 2010 09 29 43673.700012
 2010 09 30 37671·549988
 2010 10 01 20673.599976
 2010 10 04 87668.710022
 2010 10 05 67671·830017
 2010 10 06 24682·039978
 2010 10 07 81680.039978
 2010 10 08 74682·539978
 2010 10 11 27687.359985
 2010 10 12 55683.099976
 2010 10 13 90692·929993
 2010 10 14 32690·440002
 2010 10 15 27690.710022
 2010 10 18 67694.890015
 2010 10 19 15685.299988
 2010 10 20 63689·659973
 2010 10 21 1691·609985
 2010 10 22 23696·520020
 2010 10 25 51700·130005
 2010 10 26 91696.390015
 2010 10 27 4693·299988
 2010 10 28 11696.299988
 2010 10 29 17698.190002
 2010 11 01 68696·469971
 2010 11 02 19700.619995
 2010 11 03 44700.619995
 2010 11 04 58700·760010
 2010 11 05 67709.219971
 2010 11 08 52721.330017
 2010 11 09 60716·030029
 2010 11 10 41713.450012
 2010 11 11 91714.090027
 2010 11 12 34707·989990
 2010 11 15 22709.890015
 2010 11 16 62695.130005
 2010 11 17 64697·099976
 2010 11 18 23701·309998
 2010 11 19 18705.539978
 2010 11 22 39704.080017
 2010 11 23 36699.599976
 2010 11 24 0704·390015
 2010 11 26 61706.719971
 2010 11 29 17698.760010
 2010 11 30 83699.119995
 2010 12 01 71699.119995
 2010 12 02 88718.000000
 2010 12 03 64718·000000
 2010 12 06 5727·119995
 2010 12 07 68729·299988
 2010 12 08 62727.030029
 2010 12 09 75727.030029
 2010 12 10 28734.039978
 2010 12 13 48738.530029
 2010 12 14 72737·179993
 2010 12 15 70734.780029
 2010 12 16 3734.070007
 2010 12 17 93734·070007
 2010 12 20 29740.169983
 2010 12 21 92744·750000
 2010 12 22 4743·409973
 2010 12 23 9748.030029
 2010 12 27 73746·090027
 2010 12 28 9746.090027
 2010 12 29 31748.739990
 2010 12 30 28749.780029
 2010 12 31 66748·169983
 2011 01 03  18752.169983
 2011 01 04  11751.179993
 2011 01 05  6751.179993
 2011 01 06  96753·159973
 2011 01 07  36750·840027
 2011 01 10  94751.200012
 2011 01 11  25756.929993
 2011 01 12  75760·109985
 2011 01 13  8763.349976
 2011 01 14  54763.760010
 2011 01 18  91769.140015
 2011 01 19  42761.409973
 2011 01 20  2755·849976
 2011 01 21  93755·849976
 2011 01 24  37761·429993
 2011 01 25  59760·919983
 2011 01 26  14766·950012
 2011 01 27  36770·099976
 2011 01 28  19758·539978
 2011 01 31  15760.070007
 2011 02 01  62766·760010
 2011 02 02  33775.190002
 2011 02 03  19770·450012
 2011 02 04  23774.929993
 2011 02 07  90780.919983
 2011 02 08  60783.640015
 2011 02 09  43783·179993
 2011 02 10  19781.380005
 2011 02 11  67784.530029
 2011 02 14  17791·830017
 2011 02 15  23790.380005
 2011 02 16  68793.359985
 2011 02 17  89794·520020
 2011 02 18  29798·400024
 2011 02 22  15782.419983
 2011 02 23  56773·150024
 2011 02 24  72770·729980
 2011 02 25  47779·200012
 2011 02 28  2787·320007
 2011 03 01  97778·260010
 2011 03 02  63776.559998
 2011 03 03  46780.219971
 2011 03 04  89783.510010
 2011 03 07  29777.229980
 2011 03 08  30778.929993
 2011 03 09  27782.869995
 2011 03 10  9771.469971
 2011 03 11  15769·479980
 2011 03 14  67766.609985
 2011 03 15  15751.309998
 2011 03 16  17746.010010
 2011 03 17  42753.679993
 2011 03 18  93761·369995
 2011 03 21  60766.280029
 2011 03 22  97771·700012
 2011 03 23  24766.469971
 2011 03 24  53774·340027
 2011 03 25  38782·349976
 2011 03 28  54782.599976
 2011 03 29  98779·599976
 2011 03 30  15790.229980
 2011 03 31  49792.700012
 2011 04 01  20795·619995
 2011 04 04  27796.169983
 2011 04 05  74796·739990
 2011 04 06  18797·599976
 2011 04 07  51794·809998
 2011 04 08  0791.549988
 2011 04 11  48789·690002
 2011 04 12  96782.630005
 2011 04 13  30782·400024
 2011 04 14  28778.650024
 2011 04 15  83785·340027
 2011 04 18  59774.590027
 2011 04 19  63779.729980
 2011 04 20  50785·640015
 2011 04 21  47797.309998
 2011 04 25  6796.950012
 2011 04 26  82800·679993
 2011 04 27  29804·840027
 2011 04 28  34810·539978
 2011 04 29  64813·510010
 2011 05 02  42812·960022
 2011 05 03  53805.969971
 2011 05 04  64800.549988
 2011 05 05  82794.239990
 2011 05 06  27797·650024
 2011 05 09  34800.330017
 2011 05 10  80806.609985
 2011 05 11  36799.760010
 2011 05 12  42796·789978
 2011 05 13  10797.820007
 2011 05 16  52793·359985
 2011 05 17  26787.380005
 2011 05 18  19792.500000
 2011 05 19  45798.530029
 2011 05 20  73795·030029
 2011 05 23  78784·719971
 2011 05 24  15784.489990
 2011 05 25  26783·330017
 2011 05 26  64786·169983
 2011 05 27  41793·729980
 2011 05 31  11799·229980
 2011 06 01  67786.349976
 2011 06 02  68781.739990
 2011 06 03  93776.619995
 2011 06 06  15768.190002
 2011 06 07  4768.469971
 2011 06 08  54763·359985
 2011 06 09  32764·710022
 2011 06 10  57757.140015
 2011 06 13  1754·840027
 2011 06 14  16758.460022
 2011 06 15  84753.669983
 2011 06 16  94750·599976
 2011 06 17  46756·219971
 2011 06 20  74756·280029
 2011 06 21  0764.900024
 2011 06 22  9769.150024
 2011 06 23  52755.049988
 2011 06 24  72758.409973
 2011 06 27  55758.200012
 2011 06 28  7765.750000
 2011 06 29  56776.479980
 2011 06 30  78783·760010
 2011 07 01  49788·659973
 2011 07 05  20798.469971
 2011 07 06  22796.929993
 2011 07 07  87802·289978
 2011 07 08  8799·169983
 2011 07 11  5788·340027
 2011 07 12  37786·349976
 2011 07 13  19787.929993
 2011 07 14  82781.719971
 2011 07 15  44782·580017
 2011 07 18  14775.049988
 2011 07 19  17780.409973
 2011 07 20  47791.359985
 2011 07 21  43794.510010
 2011 07 22  91799.349976
 2011 07 25  50795·690002
 2011 07 26  2794·090027
 2011 07 27  34777.229980
 2011 07 28  31774·659973
 2011 07 29  12763·940002
 2011 08 01  74760.830017
 2011 08 02  73747.239990
 2011 08 03  23734·369995
 2011 08 04  24713.070007
 2011 08 05  13691·809998
 2011 08 08  42660·419983
 2011 08 09  78650·750000
 2011 08 10  28662.650024
 2011 08 11  94667·109985
 2011 08 12  49694.369995
 2011 08 15  35701·150024
 2011 08 16  94700·510010
 2011 08 17  17701·900024
 2011 08 18  23668·679993
 2011 08 19  56662.960022
 2011 08 22  16661·989990
 2011 08 23  9663·010010
 2011 08 24  23683.429993
 2011 08 25  30682·869995
 2011 08 26  13671·010010
 2011 08 29  18700·000000
 2011 08 30  29709.380005
 2011 08 31  69717·419983
 2011 09 01  30713.109985
 2011 09 02  22692.440002
 2011 09 06  48674·539978
 2011 09 07  11693.599976
 2011 09 08  35700·900024
 2011 09 09  19679.820007
 2011 09 12  13672·770020
 2011 09 13  20685·719971
 2011 09 14  23689·380005
 2011 09 15  36705.989990
 2011 09 16  79713.750000
 2011 09 19  83703·500000
 2011 09 20  13709·929993
 2011 09 21  22688.239990
 2011 09 22  28656.830017
 2011 09 23  12661·450012
 2011 09 26  48666·380005
 2011 09 27  54689.309998
 2011 09 28  67677·440002
 2011 09 29  47670.750000
 2011 09 30  99665·929993
 2011 10 03  32644.309998
 2011 10 04  28630·590027
 2011 10 05  49656·679993
 2011 10 06  59668.809998
 2011 10 07  80677·090027
 2011 10 10  67684·239990
 2011 10 11  6698.919983
 2011 10 12  47706.859985
 2011 10 13  50701·729980
 2011 10 14  65714·419983
 2011 10 17  32706·229980
 2011 10 18  8701.520020
 2011 10 19  17710·820007
 2011 10 20  31704.349976
 2011 10 21  65718·549988
 2011 10 24  10730·549988
 2011 10 25  81724.609985
 2011 10 26  94720.799988
 2011 10 27  67738·929993
 2011 10 28  48756·219971
 2011 10 31  68741.599976
 2011 11 01  12718.320007
 2011 11 02  26720.159973
 2011 11 03  41730.219971
 2011 11 04  27733·719971
 2011 11 07  66734.229980
 2011 11 08  55742·000000
 2011 11 09  33725.359985
 2011 11 10  35725·340027
 2011 11 11  63735.630005
 2011 11 14  92736·679993
 2011 11 15  94734.960022
 2011 11 16  92731.179993
 2011 11 17  35715·580017
 2011 11 18  99716.440002
 2011 11 21  16699·820007
 2011 11 22  23698.719971
 2011 11 23  38686·169983
 2011 11 25  66683·849976
 2011 11 28  20688·309998
 2011 11 29  78704.260010
 2011 11 30  54710.979980
 2011 12 01  4733·479980
 2011 12 02  50735·570007
 2011 12 05  33739.809998
 2011 12 06  90741·400024
 2011 12 07  52735.640015
 2011 12 08  75727·210022
 2011 12 09  89730·469971
 2011 12 12  77725.330017
 2011 12 13  72719.580017
 2011 12 14  88713·090027
 2011 12 15  70716.020020
 2011 12 16  71717.809998
 2011 12 19  52709·840027
 2011 12 20  9716·200012
 2011 12 21  28726·020020
 2011 12 22  55736.130005
 2011 12 23  5742.159973
 2011 12 27  83745.289978
 2011 12 28  37737.049988
 2011 12 29  36738·880005
 2011 12 30  70742·460022
 2012 01 03 78746.969971
 2012 01 04 98748·000000
 2012 01 05 44745.880005
 2012 01 06 8751·619995
 2012 01 09 88752.619995
 2012 01 10 36758.349976
 2012 01 11 36760·270020
 2012 01 12 9760·580017
 2012 01 13 33756.059998
 2012 01 17 2763.640015
 2012 01 18 95763.750000
 2012 01 19 84774·789978
 2012 01 20 57775.570007
 2012 01 23 70775.359985
 2012 01 24 26773.059998
 2012 01 25 72775.390015
 2012 01 26 28779·320007
 2012 01 27 43779·299988
 2012 01 30 61772·380005
 2012 01 31 35775·880005
 2012 02 01 42780.770020
 2012 02 02 44786.440002
 2012 02 03 58792.070007
 2012 02 06 61796·619995
 2012 02 07 17795.590027
 2012 02 08 24798·559998
 2012 02 09 97799.900024
 2012 02 10 64795.369995
 2012 02 13 97800.479980
 2012 02 14 59797.700012
 2012 02 15 85797.619995
 2012 02 16 81798·349976
 2012 02 17 51808·010010
 2012 02 21 49807.250000
 2012 02 22 55805·520020
 2012 02 23 76803·530029
 2012 02 24 75811·030029
 2012 02 27 20805·030029
 2012 02 28 61811·880005
 2012 02 29 35809.559998
 2012 03 01 85811·669983
 2012 03 02 21809.780029
 2012 03 05 87805.419983
 2012 03 06 72793·619995
 2012 03 07 28796.770020
 2012 03 08 28804·109985
 2012 03 09 39810.469971
 2012 03 12 25810.890015
 2012 03 13 72815·969971
 2012 03 14 42823.890015
 2012 03 15 48825.330017
 2012 03 16 56830.640015
 2012 03 19 11831·130005
 2012 03 20 88828·179993
 2012 03 21 72829·770020
 2012 03 22 54822·239990
 2012 03 23 64821·080017
 2012 03 26 16830.609985
 2012 03 27 91836·929993
 2012 03 28 31827.700012
 2012 03 29 75824.159973
 2012 03 30 2830·090027
 2012 04 02 12831.599976
 2012 04 03 26832.440002
 2012 04 04 15825.289978
 2012 04 05 46824.840027
 2012 04 09 67815·119995
 2012 04 10 1802.010010
 2012 04 11 75805·950012
 2012 04 12 74809.710022
 2012 04 13 13810·599976
 2012 04 16 44807·489990
 2012 04 17 77812·659973
 2012 04 18 36818·130005
 2012 04 19 32810.969971
 2012 04 20 68814·909973
 2012 04 23 64803.330017
 2012 04 24 7808·650024
 2012 04 25 29816·630005
 2012 04 26 11821.340027
 2012 04 27 5826·969971
 2012 04 30 87825·630005
 2012 05 01 37826.520020
 2012 05 02 36824.849976
 2012 05 03 94821·070007
 2012 05 04 3808·799988
 2012 05 07 12806.580017
 2012 05 08 30796.690002
 2012 05 09 50794·469971
 2012 05 10 4801.880005
 2012 05 11 36798.260010
 2012 05 14 7791·080017
 2012 05 15 18786·489990
 2012 05 16 66784.049988
 2012 05 17 16770·729980
 2012 05 18 4762·700012
 2012 05 21 67764.869995
 2012 05 22 89774·039978
 2012 05 23 82766.010010
 2012 05 24 85774.570007
 2012 05 25 91777.390015
 2012 05 29 99782.369995
 2012 05 30 93775·099976
 2012 05 31 37767·320007
 2012 06 01 8754.239990
 2012 06 04 46747·179993
 2012 06 05 28751·650024
 2012 06 06 73759·609985
 2012 06 07 64775·000000
 2012 06 08 6771·510010
 2012 06 11 96770·799988
 2012 06 12 31769·969971
 2012 06 13 27771·719971
 2012 06 14 78773·630005
 2012 06 15 28782·640015
 2012 06 18 73785·320007
 2012 06 19 91793·909973
 2012 06 20 88794.190002
 2012 06 21 80780·409973
 2012 06 22 89782·080017
 2012 06 25 76771.400024
 2012 06 26 87771·929993
 2012 06 27 34779·119995
 2012 06 28 90774·140015
 2012 06 29 26788·880005
 2012 07 02 50800·169983
 2012 07 03 96805.700012
 2012 07 05 15806.080017
 2012 07 06 9797·320007
 2012 07 09 78796.169983
 2012 07 10 99789.429993
 2012 07 11 27787.179993
 2012 07 12 20781·880005
 2012 07 13 95789·340027
 2012 07 16 98795.679993
 2012 07 17 12793·380005
 2012 07 18 79801.539978
 2012 07 19 52808.330017
 2012 07 20 77802.679993
 2012 07 23 85787·619995
 2012 07 24 28782.320007
 2012 07 25 25783.750000
 2012 07 26 40792.020020
 2012 07 27 83801.500000
 2012 07 30 38812.159973
 2012 07 31 14810.559998
 2012 08 01 20806.500000
 2012 08 02 69795·599976
 2012 08 03 3805·440002
 2012 08 06 45817·690002
 2012 08 07 74816.840027
 2012 08 08 31821·010010
 2012 08 09 41822.869995
 2012 08 10 66821.119995
 2012 08 13 83820.989990
 2012 08 14 82823.190002
 2012 08 15 97823.880005
 2012 08 16 56825.919983
 2012 08 17 53832·650024
 2012 08 20 60831.219971
 2012 08 21 40830.940002
 2012 08 22 12828.340027
 2012 08 23 17824.700012
 2012 08 24 27823.359985
 2012 08 27 64829·450012
 2012 08 28 62827·719971
 2012 08 29 31828.659973
 2012 08 30 71823.190002
 2012 08 31 89824·010010
 2012 09 04 54823·099976
 2012 09 05 77827·179993
 2012 09 06 6831·030029
 2012 09 07 57845·520020
 2012 09 10 66844·250000
 2012 09 11 61844·349976
 2012 09 12 69846.690002
 2012 09 13 40847.840027
 2012 09 14 96862.780029
 2012 09 17 15860.880005
 2012 09 18 23859.669983
 2012 09 19 29860·590027
 2012 09 20 71855·460022
 2012 09 21 96861·200012
 2012 09 24 57856.659973
 2012 09 25 46849·520020
 2012 09 26 41842.760010
 2012 09 27 84845.359985
 2012 09 28 82846·159973
 2012 10 01 34849.070007
 2012 10 02 81848.419983
 2012 10 03 88849.900024
 2012 10 04 37856·030029
 2012 10 05 61858·460022
 2012 10 08 92856·030029
 2012 10 09 38848·650024
 2012 10 10 85842.679993
 2012 10 11 23844·750000
 2012 10 12 99840·140015
 2012 10 15 91840·580017
 2012 10 16 13849·650024
 2012 10 17 38856·080017
 2012 10 18 52856·229980
 2012 10 19 29842·640015
 2012 10 22 35838·219971
 2012 10 23 51829·340027
 2012 10 24 27830.140015
 2012 10 25 59828·859985
 2012 10 26 88827.460022
 2012 10 31 30829·609985
 2012 11 01 24834·619995
 2012 11 02 12834·770020
 2012 11 05 36831.840027
 2012 11 06 70838·159973
 2012 11 07 69820.400024
 2012 11 08 44813.919983
 2012 11 09 65811·130005
 2012 11 12 90813·719971
 2012 11 13 12810·059998
 2012 11 14 38798.369995
 2012 11 15 90794.900024
 2012 11 16 34792·849976
 2012 11 19 28805·880005
 2012 11 20 99813.469971
 2012 11 21 48818.770020
 2012 11 23 72824.030029
 2012 11 26 18825.799988
 2012 11 27 61826.599976
 2012 11 28 1818.960022
 2012 11 29 96833.409973
 2012 11 30 7835·030029
 2012 12 03 78833.489990
 2012 12 04 39830·530029
 2012 12 05 27827.849976
 2012 12 06 45832·219971
 2012 12 07 34835.080017
 2012 12 10 72837·770020
 2012 12 11 9842.049988
 2012 12 12 9844·299988
 2012 12 13 34838.049988
 2012 12 14 41835·880005
 2012 12 17 10837·200012
 2012 12 18 98847·049988
 2012 12 19 10851·340027
 2012 12 20 6849·580017
 2012 12 21 26844.010010
 2012 12 24 37844.950012
 2012 12 26 19840.250000
 2012 12 27 57831.229980
 2012 12 28 74831.750000
 2012 12 31 78829.820007
 2013 01 02  43846·719971
 2013 01 03  7864.570007
 2013 01 04  99866.590027
 2013 01 07  95865.830017
 2013 01 08  88862·880005
 2013 01 09  92867·179993
 2013 01 10  71868·750000
 2013 01 11  89872·099976
 2013 01 14  85871·330017
 2013 01 15  76870·349976
 2013 01 16  84873.000000
 2013 01 17  86877·150024
 2013 01 18  92878·020020
 2013 01 22  47881·250000
 2013 01 23  56886.380005
 2013 01 24  35886.820007
 2013 01 25  90890·409973
 2013 01 28  18890.780029
 2013 01 29  31891.619995
 2013 01 30  12891.880005
 2013 01 31  86890.510010
 2013 02 01  26893.940002
 2013 02 04  80889.849976
 2013 02 05  17892.049988
 2013 02 06  11895·570007
 2013 02 07  35892.369995
 2013 02 08  95900·020020
 2013 02 11  76901.190002
 2013 02 12  21902.590027
 2013 02 13  32903·059998
 2013 02 14  97902.349976
 2013 02 15  40902.729980
 2013 02 19  0906.510010
 2013 02 20  31899·940002
 2013 02 21  29890.580017
 2013 02 22  83895·659973
 2013 02 25  53885·469971
 2013 02 26  69883·679993
 2013 02 27  61889.890015
 2013 02 28  6901·380005
 2013 03 01  12893.140015
 2013 03 04  9899·820007
 2013 03 05  86909.599976
 2013 03 06  35915.750000
 2013 03 07  33918·039978
 2013 03 08  39919.219971
 2013 03 11  23922·059998
 2013 03 12  19922.460022
 2013 03 13  98922·559998
 2013 03 14  71927.659973
 2013 03 15  18927·750000
 2013 03 18  35921·130005
 2013 03 19  14917·359985
 2013 03 20  45925·219971
 2013 03 21  39920.630005
 2013 03 22  82924.090027
 2013 03 25  13921·789978
 2013 03 26  22926·950012
 2013 03 27  79924·739990
 2013 03 28  86930.840027
 2013 04 01  51928.000000
 2013 04 02  91930·809998
 2013 04 03  60920.500000
 2013 04 04  98922·239990
 2013 04 05  9914·359985
 2013 04 08  64920.650024
 2013 04 09  23927·950012
 2013 04 10  92933.070007
 2013 04 11  95943.099976
 2013 04 12  79939·109985
 2013 04 15  39920·869995
 2013 04 16  69923·369995
 2013 04 17  40915·750000
 2013 04 18  0911.460022
 2013 04 19  2914.119995
 2013 04 22  55918.500000
 2013 04 23  0928.520020
 2013 04 24  14935.630005
 2013 04 25  31939.440002
 2013 04 26  0937·250000
 2013 04 29  58941.679993
 2013 04 30  33942·809998
 2013 05 01  69938·940002
 2013 05 02  79940·590027
 2013 05 03  20951.950012
 2013 05 06  97958·729980
 2013 05 07  87960·609985
 2013 05 08  93964·640015
 2013 05 09  17965·159973
 2013 05 10  67965·950012
 2013 05 13  78967·650024
 2013 05 14  67971.510010
 2013 05 15  7979.380005
 2013 05 16  32980·150024
 2013 05 17  62982.309998
 2013 05 20  51989.210022
 2013 05 21  70988·859985
 2013 05 22  5979·010010
 2013 05 23  82971.020020
 2013 05 24  21972.010010
 2013 05 28  14983·099976
 2013 05 29  23973.770020
 2013 05 30  7979·559998
 2013 05 31  78969·979980
 2013 06 03  70964.280029
 2013 06 04  49964·469971
 2013 06 05  33954·820007
 2013 06 06  46950·169983
 2013 06 07  95966.159973
 2013 06 10  72973.700012
 2013 06 11  77963·950012
 2013 06 12  76956.960022
 2013 06 13  70955·380005
 2013 06 14  3965·369995
 2013 06 17  85969·099976
 2013 06 18  44974.289978
 2013 06 19  3968·330017
 2013 06 20  82941.549988
 2013 06 21  25937.049988
 2013 06 24  49926·619995
 2013 06 25  24936·940002
 2013 06 26  71943·530029
 2013 06 27  91954·940002
 2013 06 28  18952·580017
 2013 07 01  90959.159973
 2013 07 02  57957.099976
 2013 07 03  3956.099976
 2013 07 05  0961·859985
 2013 07 08  83974.559998
 2013 07 09  54979.289978
 2013 07 10  5982·049988
 2013 07 11  71985·039978
 2013 07 12  10997.200012
 2013 07 15  01000·429993
 2013 07 16  65996.940002
 2013 07 17  321000·929993
 2013 07 18  31002·900024
 2013 07 19  571004.650024
 2013 07 22  781008·400024
 2013 07 23  71008.950012
 2013 07 24  171003.419983
 2013 07 25  131002.799988
 2013 07 26  641000.890015
 2013 07 29  481003.530029
 2013 07 30  341004·340027
 2013 07 31  821006.669983
 2013 08 01  651010.119995
 2013 08 02  291016.710022
 2013 08 05  621018.530029
 2013 08 06  01011·869995
 2013 08 07  521006·270020
 2013 08 08  511008·690002
 2013 08 09  321007.849976
 2013 08 12  321006·309998
 2013 08 13  191005·950012
 2013 08 14  401007·140015
 2013 08 15  0990·729980
 2013 08 16  65987·590027
 2013 08 19  84982.679993
 2013 08 20  45983·169983
 2013 08 21  48980.479980
 2013 08 22  11984·090027
 2013 08 23  92990.289978
 2013 08 26  42991·900024
 2013 08 27  83974·950012
 2013 08 28  10974·229980
 2013 08 29  12976·489990
 2013 08 30  32974.150024
 2013 09 03  37976.549988
 2013 09 04  22979·440002
 2013 09 05  38988.960022
 2013 09 06  40981.770020
 2013 09 09  65992.309998
 2013 09 10  381004.039978
 2013 09 11  891006·119995
 2013 09 12  161007·830017
 2013 09 13  501007.630005
 2013 09 16  681015.000000
 2013 09 17  101017.000000
 2013 09 18  351018·469971
 2013 09 19  991030.910034
 2013 09 20  521024.479980
 2013 09 23  691017.150024
 2013 09 24  991016.729980
 2013 09 25  421016·150024
 2013 09 26  521017.500000
 2013 09 27  611013.909973
 2013 09 30  321006.419983
 2013 10 01  371011·820007
 2013 10 02  561012.119995
 2013 10 03  41005.159973
 2013 10 04  851009·789978
 2013 10 07  651008·200012
 2013 10 08  77994.710022
 2013 10 09  44988·359985
 2013 10 10  34998·359985
 2013 10 11  331013·979980
 2013 10 14  531016·880005
 2013 10 15  481018·960022
 2013 10 16  771022·969971
 2013 10 17  731030·170044
 2013 10 18  461043.520020
 2013 10 21  121046.630005
 2013 10 22  421050·229980
 2013 10 23  411045.699951
 2013 10 24  451048·969971
 2013 10 25  541052.880005
 2013 10 28  791055.109985
 2013 10 29  181058·979980
 2013 10 30  631053·609985
 2013 10 31  191052.109985
 2013 11 01  621049.930054
 2013 11 04  121056·219971
 2013 11 05  371052.630005
 2013 11 06  751056·920044
 2013 11 07  921044·439941
 2013 11 08  541045·660034
 2013 11 11  301057·630005
 2013 11 12  171054.619995
 2013 11 13  951053·810059
 2013 11 14  11065.739990
 2013 11 15  301072·199951
 2013 11 18  641069.140015
 2013 11 19  211066·189941
 2013 11 20  341061.839966
 2013 11 21  511066·349976
 2013 11 22  601073·790039
 2013 11 25  461076.880005
 2013 11 26  601076·949951
 2013 11 27  291079·420044
 2013 11 29  741080.760010
 2013 12 02  691076·810059
 2013 12 03  111070.180054
 2013 12 04  281064·790039
 2013 12 05  11068.479980
 2013 12 06  161073·520020
 2013 12 09  431081·010010
 2013 12 10  361078.390015
 2013 12 11  591064.349976
 2013 12 12  381060.640015
 2013 12 13  381061·469971
 2013 12 16  661065·530029
 2013 12 17  921064.969971
 2013 12 18  101060.260010
 2013 12 19  31079.020020
 2013 12 20  551083.949951
 2013 12 23  711094.060059
 2013 12 24  321096.670044
 2013 12 26  691101.339966
 2013 12 27  661102·839966
 2013 12 30  881102.300049
 2013 12 31  291104.969971
 2014 01 02 921095·589966
 2014 01 03 881096·869995
 2014 01 06 631093.750000
 2014 01 07 531097.010010
 2014 01 08 551098·400024
 2014 01 09 331098·160034
 2014 01 10 411100.239990
 2014 01 13 791089.699951
 2014 01 14 641093·750000
 2014 01 15 391105.930054
 2014 01 16 901105.890015
 2014 01 17 61103·050049
 2014 01 21 511101·709961
 2014 01 22 691107.000000
 2014 01 23 41095.359985
 2014 01 24 601076·699951
 2014 01 27 731064·459961
 2014 01 28 101069.369995
 2014 01 29 31064.250000
 2014 01 30 931070·619995
 2014 01 31 101066.140015
 2014 02 03 771044.939941
 2014 02 04 301047.699951
 2014 02 05 781043·069946
 2014 02 06 701053·339966
 2014 02 07 61067.089966
 2014 02 10 561075·339966
 2014 02 11 161081·060059
 2014 02 12 851090.500000
 2014 02 13 601086·569946
 2014 02 14 731097·479980
 2014 02 18 341103.420044
 2014 02 19 101099.339966
 2014 02 20 291098.310059
 2014 02 21 21105·869995
 2014 02 24 811107.420044
 2014 02 25 281109.209961
 2014 02 26 231110.319946
 2014 02 27 861110·560059
 2014 02 28 321113·750000
 2014 03 03 451105·329956
 2014 03 04 811118·000000
 2014 03 05 951128.760010
 2014 03 06 891130·420044
 2014 03 07 931127.569946
 2014 03 10 671124·699951
 2014 03 11 221121·869995
 2014 03 12 751116·040039
 2014 03 13 291108.880005
 2014 03 14 681109.099976
 2014 03 17 861113.680054
 2014 03 18 431120·859985
 2014 03 19 341115·609985
 2014 03 20 961117·630005
 2014 03 21 331122.489990
 2014 03 24 671112·390015
 2014 03 25 151115.609985
 2014 03 26 901111.689941
 2014 03 27 311105.180054
 2014 03 28 471111·380005
 2014 03 31 31117.920044
 2014 04 01 131127·270020
 2014 04 02 731133·170044
 2014 04 03 91130.619995
 2014 04 04 551117.180054
 2014 04 07 521102·520020
 2014 04 08 801100·599976
 2014 04 09 41110.660034
 2014 04 10 531096.770020
 2014 04 11 211086·010010
 2014 04 14 961086.260010
 2014 04 15 61085·170044
 2014 04 16 31105.030029
 2014 04 17 571110·680054
 2014 04 21 891114.569946
 2014 04 22 171121·199951
 2014 04 23 371122·469971
 2014 04 24 241118·890015
 2014 04 25 541111.660034
 2014 04 28 611104·160034
 2014 04 29 121116·829956
 2014 04 30 81116.849976
 2014 05 01 91121·239990
 2014 05 02 891123·290039
 2014 05 05 101115.410034
 2014 05 06 241115.660034
 2014 05 07 01109·500000
 2014 05 08 761115·089966
 2014 05 09 361113.030029
 2014 05 12 81123·400024
 2014 05 13 951131.650024
 2014 05 14 231124·140015
 2014 05 15 231109·209961
 2014 05 16 241111.510010
 2014 05 19 881116·770020
 2014 05 20 551113·640015
 2014 05 21 271118·310059
 2014 05 22 601124·119995
 2014 05 23 981129.380005
 2014 05 27 231137·000000
 2014 05 28 301138.359985
 2014 05 29 281140·099976
 2014 05 30 701143.459961
 2014 06 02 11141·949951
 2014 06 03 381143.650024
 2014 06 04 671143.660034
 2014 06 05 731147·050049
 2014 06 06 911160.750000
 2014 06 09 831163.859985
 2014 06 10 391161·969971
 2014 06 11 01159.089966
 2014 06 12 171150·949951
 2014 06 13 231151.650024
 2014 06 16 321153.969971
 2014 06 17 721155·910034
 2014 06 18 311160.130005
 2014 06 19 371167.550049
 2014 06 20 591172·349976
 2014 06 23 311171·939941
 2014 06 24 71164·880005
 2014 06 25 341164·010010
 2014 06 26 591162·920044
 2014 06 27 481168·150024
 2014 06 30 451172·329956
 2014 07 01 451176·229980
 2014 07 02 931180·910034
 2014 07 03 161184·569946
 2014 07 07 721180·140015
 2014 07 08 251168·920044
 2014 07 09 501172·359985
 2014 07 10 551163.939941
 2014 07 11 381168·359985
 2014 07 14 581176.760010
 2014 07 15 431170.310059
 2014 07 16 91175.569946
 2014 07 17 171163·280029
 2014 07 18 501166·250000
 2014 07 21 91169.839966
 2014 07 22 461177·160034
 2014 07 23 111180·300049
 2014 07 24 311182·180054
 2014 07 25 121175·109985
 2014 07 28 611170.160034
 2014 07 29 451172.250000
 2014 07 30 601168.770020
 2014 07 31 391149·579956
 2014 08 01 731140.550049
 2014 08 04 681143·459961
 2014 08 05 171140.390015
 2014 08 06 31138.790039
 2014 08 07 271135·640015
 2014 08 08 581138·040039
 2014 08 11 91153·689941
 2014 08 12 431149.349976
 2014 08 13 911155·319946
 2014 08 14 131161.540039
 2014 08 15 691157·520020
 2014 08 18 201169.560059
 2014 08 19 591177.780029
 2014 08 20 601179.270020
 2014 08 21 511183·439941
 2014 08 22 231182.949951
 2014 08 25 521189·369995
 2014 08 26 481191·829956
 2014 08 27 391190·969971
 2014 08 28 661187.109985
 2014 08 29 121189·689941
 2014 09 02 541191·250000
 2014 09 03 381192·680054
 2014 09 04 841188·930054
 2014 09 05 81187·089966
 2014 09 08 771190.829956
 2014 09 09 811184.130005
 2014 09 10 431182.790039
 2014 09 11 361185·150024
 2014 09 12 421181·439941
 2014 09 15 241178·880005
 2014 09 16 291178·520020
 2014 09 17 151186.810059
 2014 09 18 21193.520020
 2014 09 19 491192.430054
 2014 09 22 551181·839966
 2014 09 23 871176·300049
 2014 09 24 291173.790039
 2014 09 25 621166·530029
 2014 09 26 601167.329956
 2014 09 29 231165.189941
 2014 09 30 261167·310059
 2014 10 01 941150.130005
 2014 10 02 51140.819946
 2014 10 03 171157.310059
 2014 10 06 181160.540039
 2014 10 07 41145·800049
 2014 10 08 801139·079956
 2014 10 09 881140·530029
 2014 10 10 541126.040039
 2014 10 13 711107.900024
 2014 10 14 971107·880005
 2014 10 15 791079.869995
 2014 10 16 111090.020020
 2014 10 17 41112·979980
 2014 10 20 931118·079956
 2014 10 21 611135·609985
 2014 10 22 881143.859985
 2014 10 23 331149.119995
 2014 10 24 321155.920044
 2014 10 27 261157.339966
 2014 10 28 111167.050049
 2014 10 29 151170·030029
 2014 10 30 21173·099976
 2014 10 31 951191·989990
 2014 11 03 311196.900024
 2014 11 04 321189·130005
 2014 11 05 151196.510010
 2014 11 06 121197.290039
 2014 11 07 221202.250000
 2014 11 10 911206·209961
 2014 11 11 101208.630005
 2014 11 12 451206.790039
 2014 11 13 861206.209961
 2014 11 14 221208·469971
 2014 11 17 491207·180054
 2014 11 18 891211.030029
 2014 11 19 471209·170044
 2014 11 20 831209·329956
 2014 11 21 201220·560059
 2014 11 24 631225.469971
 2014 11 25 561225.569946
 2014 11 26 561226·989990
 2014 11 28 361224·930054
 2014 12 01 111214·130005
 2014 12 02 881216·170044
 2014 12 03 471223·599976
 2014 12 04 351222·209961
 2014 12 05 21227·540039
 2014 12 08 451217.219971
 2014 12 09 871205.680054
 2014 12 10 801200·380005
 2014 12 11 311203.930054
 2014 12 12 501187·959961
 2014 12 15 331175·650024
 2014 12 16 591170.640015
 2014 12 17 161172.109985
 2014 12 18 551203.140015
 2014 12 19 681222.520020
 2014 12 22 841227·719971
 2014 12 23 11233·930054
 2014 12 24 351235.949951
 2014 12 26 971238·290039
 2014 12 29 941238·900024
 2014 12 30 561235·680054
 2014 12 31 901223.689941
 2015 01 02  521215.800049
 2015 01 05  511199·439941
 2015 01 06  761183·729980
 2015 01 07  461194.609985
 2015 01 08  901208.729980
 2015 01 09  431211.329956
 2015 01 12  781202·069946
 2015 01 13  531194·400024
 2015 01 14  931183·390015
 2015 01 15  841184.020020
 2015 01 16  71182·489990
 2015 01 20  871191.319946
 2015 01 21  661195·729980
 2015 01 22  101203.650024
 2015 01 23  331219.530029
 2015 01 26  471214.300049
 2015 01 27  431204·310059
 2015 01 28  861193·229980
 2015 01 29  491186·569946
 2015 01 30  601188·260010
 2015 02 02  781179·880005
 2015 02 03  981205·780029
 2015 02 04  751213·890015
 2015 02 05  751218.640015
 2015 02 06  551222·170044
 2015 02 09  611217.170044
 2015 02 10  551220·060059
 2015 02 11  691225.800049
 2015 02 12  801235.459961
 2015 02 13  101243.449951
 2015 02 17  571245·729980
 2015 02 18  411247·209961
 2015 02 19  841247·229980
 2015 02 20  111243.979980
 2015 02 23  771253.989990
 2015 02 24  171256·000000
 2015 02 25  241258·459961
 2015 02 26  501255·160034
 2015 02 27  321254.959961
 2015 03 02  471255.130005
 2015 03 03  811252·020020
 2015 03 04  401245.729980
 2015 03 05  681250·290039
 2015 03 06  61234·140015
 2015 03 09  631237.130005
 2015 03 10  191221.130005
 2015 03 11  541219.300049
 2015 03 12  961222.920044
 2015 03 13  01221·520020
 2015 03 16  501233.089966
 2015 03 17  831236.160034
 2015 03 18  411234.589966
 2015 03 19  501248·849976
 2015 03 20  211254·739990
 2015 03 23  741260·079956
 2015 03 24  921253.140015
 2015 03 25  951233·790039
 2015 03 26  461224.770020
 2015 03 27  731229·349976
 2015 03 30  241240.040039
 2015 03 31  401239.339966
 2015 04 01  601228.579956
 2015 04 02  471234·500000
 2015 04 06  371234.079956
 2015 04 07  171244.660034
 2015 04 08  291243.880005
 2015 04 09  921243.439941
 2015 04 10  581254.189941
 2015 04 13  841254·119995
 2015 04 14  391248·420044
 2015 04 15  261258.469971
 2015 04 16  351258.500000
 2015 04 17  211241·719971
 2015 04 20  41251.040039
 2015 04 21  941254.910034
 2015 04 22  461252·489990
 2015 04 23  361259·790039
 2015 04 24  601265.189941
 2015 04 27  641259.849976
 2015 04 28  901252·290039
 2015 04 29  601253.599976
 2015 04 30  721240.130005
 2015 05 01  301247.800049
 2015 05 04  921259.579956
 2015 05 05  491244·880005
 2015 05 06  281234·400024
 2015 05 07  131238·410034
 2015 05 08  31253·609985
 2015 05 11  861256·109985
 2015 05 12  391244·520020
 2015 05 13  551251·530029
 2015 05 14  991257·609985
 2015 05 15  771263·180054
 2015 05 18  441265·160034
 2015 05 19  271269·030029
 2015 05 20  791267.979980
 2015 05 21  531268·530029
 2015 05 22  51269.630005
 2015 05 26  221254·060059
 2015 05 27  691258·099976
 2015 05 28  711262.099976
 2015 05 29  121257·380005
 2015 06 01  591255.770020
 2015 06 02  201254.660034
 2015 06 03  141261.310059
 2015 06 04  761252.280029
 2015 06 05  831247·319946
 2015 06 08  71245.219971
 2015 06 09  871239.989990
 2015 06 10  351248.229980
 2015 06 11  631260·920044
 2015 06 12  301252.810059
 2015 06 15  221241·119995
 2015 06 16  531247.310059
 2015 06 17  921251.819946
 2015 06 18  141260.979980
 2015 06 19  751264.689941
 2015 06 22  171269.979980
 2015 06 23  911270.550049
 2015 06 24  111263.349976
 2015 06 25  291259·040039
 2015 06 26  401255.150024
 2015 06 29  21231.770020
 2015 06 30  951232·119995
 2015 07 01  911238.869995
 2015 07 02  601239·290039
 2015 07 06  961231·630005
 2015 07 07  671222·869995
 2015 07 08  911223.989990
 2015 07 09  401227.050049
 2015 07 10  661235.300049
 2015 07 13  521248·630005
 2015 07 14  861254.270020
 2015 07 15  681257·089966
 2015 07 16  321265.520020
 2015 07 17  01266.040039
 2015 07 20  581267·170044
 2015 07 21  561261.719971
 2015 07 22  371258·849976
 2015 07 23  881252.199951
 2015 07 24  141239·300049
 2015 07 27  431230.290039
 2015 07 28  521232·459961
 2015 07 29  151247.189941
 2015 07 30  851248·400024
 2015 07 31  921254.359985
 2015 08 03  691245·209961
 2015 08 04  71246.260010
 2015 08 05  281251·290039
 2015 08 06  891236.699951
 2015 08 07  81232·469971
 2015 08 10  141243·689941
 2015 08 11  251238.000000
 2015 08 12  501222.949951
 2015 08 13  141238.510010
 2015 08 14  111239·280029
 2015 08 17  821239.530029
 2015 08 18  101248·530029
 2015 08 19  551233·770020
 2015 08 20  01212.020020
 2015 08 21  301176·229980
 2015 08 24  331117·650024
 2015 08 25  251115.819946
 2015 08 26  51121·699951
 2015 08 27  271162·239990
 2015 08 28  71178·660034
 2015 08 31  441174.390015
 2015 09 01  761136.959961
 2015 09 02  541142.969971
 2015 09 03  451161.310059
 2015 09 04  561142·469971
 2015 09 08  901150·310059
 2015 09 09  181158.469971
 2015 09 10  841158·020020
 2015 09 11  301158.349976
 2015 09 14  461164·209961
 2015 09 15  511167·229980
 2015 09 16  891181·089966
 2015 09 17  601187.869995
 2015 09 18  701168·250000
 2015 09 21  81169.229980
 2015 09 22  451152.260010
 2015 09 23  651153.900024
 2015 09 24  131139·410034
 2015 09 25  721144·979980
 2015 09 28  671118·479980
 2015 09 29  901113·130005
 2015 09 30  491122·599976
 2015 10 01  491128·869995
 2015 10 02  921125·040039
 2015 10 05  31160·079956
 2015 10 06  791171·089966
 2015 10 07  721174.390015
 2015 10 08  841182.089966
 2015 10 09  981194.329956
 2015 10 12  291195·089966
 2015 10 13  951189·000000
 2015 10 14  291181·829956
 2015 10 15  961184·989990
 2015 10 16  481198.959961
 2015 10 19  31200.369995
 2015 10 20  421202.719971
 2015 10 21  391195.689941
 2015 10 22  131197.949951
 2015 10 23  01220·250000
 2015 10 26  591221.869995
 2015 10 27  981215.520020
 2015 10 28  231219·979980
 2015 10 29  181231.660034
 2015 10 30  441229.500000
 2015 11 02  651229·630005
 2015 11 03  41241·520020
 2015 11 04  151241·290039
 2015 11 05  841236.880005
 2015 11 06  611233.719971
 2015 11 09  71224·920044
 2015 11 10  711225.800049
 2015 11 11  931228·339966
 2015 11 12  301210·170044
 2015 11 13  71197·219971
 2015 11 16  941195·469971
 2015 11 17  91210.160034
 2015 11 18  401212·640015
 2015 11 19  41228·800049
 2015 11 20  151231·180054
 2015 11 23  931231·589966
 2015 11 24  861225·209961
 2015 11 25  231235·550049
 2015 11 27  911235.239990
 2015 11 30  351233·550049
 2015 12 01  871234·300049
 2015 12 02  151230.949951
 2015 12 03  31209.839966
 2015 12 04  471214.530029
 2015 12 07  871221.589966
 2015 12 08  561212.140015
 2015 12 09  581203.239990
 2015 12 10  661207·959961
 2015 12 11  551185·979980
 2015 12 14  461176.069946
 2015 12 15  871192.000000
 2015 12 16  571205·310059
 2015 12 17  851204·199951
 2015 12 18  91184.000000
 2015 12 21  481184.079956
 2015 12 22  61192.099976
 2015 12 23  971204.579956
 2015 12 24  971215.310059
 2015 12 28  221206·380005
 2015 12 29  271214.459961
 2015 12 30  351216.760010
 2015 12 31  861205.949951
 2016 01 04 161174.160034
 2016 01 05 581182.229980
 2016 01 06 671166·640015
 2016 01 07 741142·439941
 2016 01 08 601129·719971
 2016 01 11 611118·630005
 2016 01 12 881124.390015
 2016 01 13 881106·800049
 2016 01 14 131101.410034
 2016 01 15 241088.670044
 2016 01 19 171091·989990
 2016 01 20 791060.609985
 2016 01 21 551084.380005
 2016 01 22 601097.540039
 2016 01 25 991098.989990
 2016 01 26 201100·180054
 2016 01 27 931098·010010
 2016 01 28 71097·989990
 2016 01 29 21108.359985
 2016 02 01 141124.839966
 2016 02 02 591110·880005
 2016 02 03 291095.849976
 2016 02 04 201113.800049
 2016 02 05 851096·099976
 2016 02 08 91067.650024
 2016 02 09 121070·849976
 2016 02 10 721080.069946
 2016 02 11 831056.449951
 2016 02 12 251068·329956
 2016 02 16 701088.410034
 2016 02 17 41109·219971
 2016 02 18 851119.319946
 2016 02 19 141111.760010
 2016 02 22 401121·650024
 2016 02 23 831123·319946
 2016 02 24 901106·449951
 2016 02 25 81127·329956
 2016 02 26 861140·140015
 2016 02 29 51133.410034
 2016 03 01 241134.819946
 2016 03 02 621154.869995
 2016 03 03 961161·569946
 2016 03 04 871168·010010
 2016 03 07 371170·010010
 2016 03 08 591161.790039
 2016 03 09 811162.859985
 2016 03 10 751155.979980
 2016 03 11 51169·420044
 2016 03 14 51181·619995
 2016 03 15 811176.500000
 2016 03 16 381178·849976
 2016 03 17 281186·180054
 2016 03 18 321198.250000
 2016 03 21 581200·150024
 2016 03 22 691198.060059
 2016 03 23 311193.660034
 2016 03 24 971185·430054
 2016 03 28 01191.569946
 2016 03 29 871189·890015
 2016 03 30 651208·689941
 2016 03 31 811209.829956
 2016 04 01 201201·290039
 2016 04 04 381211·719971
 2016 04 05 51199·910034
 2016 04 06 901200.239990
 2016 04 07 561194.589966
 2016 04 08 891199.750000
 2016 04 11 521199.800049
 2016 04 12 571198.239990
 2016 04 13 701212.219971
 2016 04 14 361222·640015
 2016 04 15 311222.250000
 2016 04 18 381220·229980
 2016 04 19 511230·920044
 2016 04 20 971233.619995
 2016 04 21 921229.250000
 2016 04 22 151226·579956
 2016 04 25 111224.339966
 2016 04 26 161228.739990
 2016 04 27 111228·250000
 2016 04 28 941221·540039
 2016 04 29 891209·650024
 2016 05 02 631217·400024
 2016 05 03 881209.640015
 2016 05 04 71203.979980
 2016 05 05 461203.829956
 2016 05 06 321199.790039
 2016 05 09 481208·609985
 2016 05 10 111212·170044
 2016 05 11 721214.510010
 2016 05 12 411207·229980
 2016 05 13 421201.290039
 2016 05 16 881203.660034
 2016 05 17 791199·989990
 2016 05 18 361196·569946
 2016 05 19 461190.849976
 2016 05 20 431199·420044
 2016 05 23 51205.250000
 2016 05 24 841206.219971
 2016 05 25 601223·969971
 2016 05 26 81229.140015
 2016 05 27 121230·800049
 2016 05 31 811231.410034
 2016 06 01 81229·160034
 2016 06 02 411232·599976
 2016 06 03 891230.670044
 2016 06 06 461238.969971
 2016 06 07 421246.199951
 2016 06 08 231248.109985
 2016 06 09 491244.969971
 2016 06 10 221232.930054
 2016 06 13 371225·660034
 2016 06 14 601217.069946
 2016 06 15 291221.250000
 2016 06 16 781208.920044
 2016 06 17 931217.130005
 2016 06 20 851222·609985
 2016 06 21 921228·520020
 2016 06 22 101229·050049
 2016 06 23 361233·050049
 2016 06 24 531199·010010
 2016 06 27 271172.359985
 2016 06 28 351180.219971
 2016 06 29 161198.969971
 2016 06 30 461218·859985
 2016 07 01 461236·089966
 2016 07 05 981224·849976
 2016 07 06 81221.640015
 2016 07 07 721231·150024
 2016 07 08 871238·599976
 2016 07 11 691257·099976
 2016 07 12 131263.619995
 2016 07 13 621266.489990
 2016 07 14 121272.089966
 2016 07 15 411272·030029
 2016 07 18 561273·810059
 2016 07 19 711273.130005
 2016 07 20 111276·099976
 2016 07 21 341274.150024
 2016 07 22 881276·180054
 2016 07 25 831276.219971
 2016 07 26 951275·550049
 2016 07 27 911275.250000
 2016 07 28 841275·859985
 2016 07 29 31277.579956
 2016 08 01 31279.849976
 2016 08 02 831267·640015
 2016 08 03 441270.160034
 2016 08 04 641275.469971
 2016 08 05 971280.619995
 2016 08 08 21286·910034
 2016 08 09 941287·540039
 2016 08 10 211283.150024
 2016 08 11 651286.579956
 2016 08 12 681287·250000
 2016 08 15 841290·849976
 2016 08 16 571287.079956
 2016 08 17 211280·609985
 2016 08 18 261287.790039
 2016 08 19 901285·520020
 2016 08 22 791286.099976
 2016 08 23 21292·729980
 2016 08 24 431283·949951
 2016 08 25 121283·449951
 2016 08 26 171277·739990
 2016 08 29 711283.569946
 2016 08 30 161284.180054
 2016 08 31 751278.609985
 2016 09 01 281276.280029
 2016 09 02 161286·430054
 2016 09 06 621287.989990
 2016 09 07 301290.989990
 2016 09 08 951290.540039
 2016 09 09 491259·939941
 2016 09 12 261254·380005
 2016 09 13 511253.979980
 2016 09 14 231254·250000
 2016 09 15 91255.869995
 2016 09 16 771261·319946
 2016 09 19 411264.640015
 2016 09 20 451266.459961
 2016 09 21 591266.489990
 2016 09 22 81283·800049
 2016 09 23 231282·790039
 2016 09 26 171271.760010
 2016 09 27 871269.689941
 2016 09 28 411274.660034
 2016 09 29 491271.060059
 2016 09 30 201275.939941
 2016 10 03 41276·489990
 2016 10 04 171270·030029
 2016 10 05 931275·550049
 2016 10 06 621273.140015
 2016 10 07 501269·390015
 2016 10 10 71277.270020
 2016 10 11 561259·939941
 2016 10 12 741262·150024
 2016 10 13 871250.979980
 2016 10 14 51261.089966
 2016 10 17 641256.500000
 2016 10 18 121262·739990
 2016 10 19 31264·140015
 2016 10 20 291261·680054
 2016 10 21 671259·369995
 2016 10 24 591268.780029
 2016 10 25 121265·859985
 2016 10 26 241259·910034
 2016 10 27 401257.660034
 2016 10 28 201250.959961
 2016 10 31 491254·069946
 2016 11 01 601238.229980
 2016 11 02 831234·989990
 2016 11 03 281229·949951
 2016 11 04 801230·010010
 2016 11 07 301236·060059
 2016 11 08 231252·920044
 2016 11 09 391254·609985
 2016 11 10 911272·709961
 2016 11 11 531275.339966
 2016 11 14 91281.420044
 2016 11 15 351287·020020
 2016 11 16 961291·109985
 2016 11 17 731294·239990
 2016 11 18 171297.060059
 2016 11 21 221299.410034
 2016 11 22 321305·839966
 2016 11 23 601306·359985
 2016 11 25 471313·479980
 2016 11 28 331309.489990
 2016 11 29 621308.260010
 2016 11 30 81308.290039
 2016 12 01 241300·660034
 2016 12 02 231301·530029
 2016 12 05 751305.670044
 2016 12 06 361311·469971
 2016 12 07 01316.810059
 2016 12 08 751333.709961
 2016 12 09 821341.780029
 2016 12 12 881340·959961
 2016 12 13 491344.109985
 2016 12 14 941336·770020
 2016 12 15 231339.329956
 2016 12 16 331340·420044
 2016 12 19 721343·170044
 2016 12 20 131347.030029
 2016 12 21 591347·640015
 2016 12 22 651341.060059
 2016 12 23 931343·239990
 2016 12 27 891346·729980
 2016 12 28 791337·160034
 2016 12 29 41334.710000
 2016 12 30 651328·960000
 2017 01 03  21334·440000
 2017 01 04  961343·290000
 2017 01 05  931345·180000
 2017 01 06  611347·660000
 2017 01 09  601348.740000
 2017 01 10  471347.530000
 2017 01 11  31345·840000
 2017 01 12  831340.240000
 2017 01 13  941350·900000
 2017 01 17  951345·370000
 2017 01 18  261345.790000
 2017 01 19  551342·350000
 2017 01 20  611346.560000
 2017 01 23  291341·600000
 2017 01 24  821347·090000
 2017 01 25  291359·680000
 2017 01 26  421364·960000
 2017 01 27  611362·730000
 2017 01 30  151347.060000
 2017 01 31  791348·000000
 2017 02 01  451351.720000
 2017 02 02  291350.990000
 2017 02 03  951357.410000
 2017 02 06  51361.380000
 2017 02 07  01361.510000
 2017 02 08  961357.990000
 2017 02 09  151364.310000
 2017 02 10  351374.730000
 2017 02 13  651379.600000
 2017 02 14  501381·900000
 2017 02 15  951389.020000
 2017 02 16  161390·790000
 2017 02 17  211391.190000
 2017 02 21  41398·190000
 2017 02 22  781402·590000
 2017 02 23  261398.410000
 2017 02 24  741396.550000
 2017 02 27  951402.430000
 2017 02 28  351400.830000
 2017 03 01  651407·140000
 2017 03 02  571411·870000
 2017 03 03  871408·750000
 2017 03 06  581403.810000
 2017 03 07  571401·870000
 2017 03 08  261398.480000
 2017 03 09  671393·510000
 2017 03 10  681398·210000
 2017 03 13  531402.350000
 2017 03 14  621395.330000
 2017 03 15  481401·300000
 2017 03 16  71409·050000
 2017 03 17  291409.100000
 2017 03 20  731404.580000
 2017 03 21  691385.860000
 2017 03 22  471382.130000
 2017 03 23  851386.260000
 2017 03 24  891383·130000
 2017 03 27  911374·510000
 2017 03 28  801384·700000
 2017 03 29  471393·690000
 2017 03 30  681398·070000
 2017 03 31  41400.840000
 2017 04 03  251390.090000
 2017 04 04  641393·590000
 2017 04 05  911391·220000
 2017 04 06  201390·350000
 2017 04 07  281392.460000
 2017 04 10  121393·570000
 2017 04 11  651386·030000
 2017 04 12  761387·960000
 2017 04 13  561379·770000
 2017 04 17  921381.420000
 2017 04 18  221383·650000
 2017 04 19  361385.680000
 2017 04 20  51389·270000
 2017 04 21  291392.000000
 2017 04 24  171397·840000
 2017 04 25  871410.810000
 2017 04 26  931417·990000
 2017 04 27  731415·800000
 2017 04 28  341414.080000
 2017 05 01  431414.940000
 2017 05 02  641415·740000
 2017 05 03  01410·960000
 2017 05 04  771409·760000
 2017 05 05  421415.560000
 2017 05 08  881417·950000
 2017 05 09  101417·320000
 2017 05 10  801417.980000
 2017 05 11  451410·790000
 2017 05 12  581413·700000
 2017 05 15  291416·430000
 2017 05 16  981418·740000
 2017 05 17  421394·890000
 2017 05 18  951392.510000
 2017 05 19  71400.880000
 2017 05 22  141411.330000
 2017 05 23  441416·830000
 2017 05 24  411419·810000
 2017 05 25  191424·800000
 2017 05 26  341427·310000
 2017 05 30  901424.870000
 2017 05 31  671419.900000
 2017 06 01  651427·160000
 2017 06 02  891437.790000
 2017 06 05  441441.430000
 2017 06 06  661436·350000
 2017 06 07  721435.110000
 2017 06 08  361437·570000
 2017 06 09  911432·990000
 2017 06 12  571434.540000
 2017 06 13  891441.810000
 2017 06 14  571439·310000
 2017 06 15  471433.290000
 2017 06 16  851434·780000
 2017 06 19  921442.510000
 2017 06 20  591442·080000
 2017 06 21  481438·580000
 2017 06 22  181439·550000
 2017 06 23  811439·360000
 2017 06 26  731443.390000
 2017 06 27  571433·440000
 2017 06 28  521435·830000
 2017 06 29  821425·920000
 2017 06 30  551435.470000
 2017 07 03  621440·650000
 2017 07 05  41436.120000
 2017 07 06  451425·970000
 2017 07 07  891429·090000
 2017 07 10  771435·090000
 2017 07 11  201429·590000
 2017 07 12  461440·980000
 2017 07 13  791446·100000
 2017 07 14  381449.860000
 2017 07 17  671455·360000
 2017 07 18  841451·490000
 2017 07 19  571458.090000
 2017 07 20  91462·980000
 2017 07 21  411461·040000
 2017 07 24  861461·430000
 2017 07 25  821465·620000
 2017 07 26  791467.220000
 2017 07 27  611457·350000
 2017 07 28  11459·970000
 2017 07 31  331460·740000
 2017 08 01  581462·830000
 2017 08 02  701458.130000
 2017 08 03  51459·240000
 2017 08 04  181461·380000
 2017 08 07  871463·550000
 2017 08 08  391460.360000
 2017 08 09  981455.210000
 2017 08 10  681438·940000
 2017 08 11  271438.940000
 2017 08 14  601444·740000
 2017 08 15  61453.350000
 2017 08 16  401454.640000
 2017 08 17  661434·040000
 2017 08 18  531428·260000
 2017 08 21  801426·620000
 2017 08 22  151434·640000
 2017 08 23  171440.780000
 2017 08 24  621439·450000
 2017 08 25  941441·560000
 2017 08 28  11441·050000
 2017 08 29  191435·010000
 2017 08 30  571443.750000
 2017 08 31  491453.700000
 2017 09 01  281462·750000
 2017 09 05  341447·250000
 2017 09 06  311454.380000
 2017 09 07  701454.050000
 2017 09 08  541453·430000
 2017 09 11  491458·310000
 2017 09 12  41472.190000
 2017 09 13  81474.440000
 2017 09 14  601473.480000
 2017 09 15  781474.680000
 2017 09 18  201479.840000
 2017 09 19  381482.030000
 2017 09 20  531479.200000
 2017 09 21  591480·360000
 2017 09 22  481479.270000
 2017 09 25  611475.270000
 2017 09 26  641479.600000
 2017 09 27  551480.420000
 2017 09 28  821485·350000
 2017 09 29  11489·460000
 2017 10 02  511495.800000
 2017 10 03  531502.080000
 2017 10 04  411504.190000
 2017 10 05  101507.500000
 2017 10 06  941510·470000
 2017 10 09  661508.790000
 2017 10 10  691510.760000
 2017 10 11  621512·550000
 2017 10 12  01512·710000
 2017 10 13  331514·420000
 2017 10 16  361514.470000
 2017 10 17  591515·310000
 2017 10 18  11517.630000
 2017 10 19  161510·510000
 2017 10 20  361519·840000
 2017 10 23  251520·050000
 2017 10 24  541520.800000
 2017 10 25  31507·360000
 2017 10 26  871515.610000
 2017 10 27  111518.390000
 2017 10 30  401523·630000
 2017 10 31  61523·980000
 2017 11 01  351524.500000
 2017 11 02  921520·490000
 2017 11 03  661525·860000
 2017 11 06  651531·330000
 2017 11 07  471528.750000
 2017 11 08  691528·780000
 2017 11 09  631517.860000
 2017 11 10  411523·940000
 2017 11 13  191522·600000
 2017 11 14  661518·990000
 2017 11 15  891512.100000
 2017 11 16  231517.900000
 2017 11 17  691527·240000
 2017 11 20  361528.090000
 2017 11 21  241531·570000
 2017 11 22  241539.990000
 2017 11 24  411541·550000
 2017 11 27  521541.110000
 2017 11 28  761542.980000
 2017 11 29  801554·240000
 2017 11 30  51559·350000
 2017 12 01  151543·160000
 2017 12 04  761563.560000
 2017 12 05  561555·980000
 2017 12 06  551553·640000
 2017 12 07  511554.250000
 2017 12 08  801563.010000
 2017 12 11  391569·720000
 2017 12 12  101573·530000
 2017 12 13  91574.820000
 2017 12 14  711575.160000
 2017 12 15  431568.900000
 2017 12 18  131584.110000
 2017 12 19  671585.850000
 2017 12 20  551583·310000
 2017 12 21  41586.150000
 2017 12 22  351585.420000
 2017 12 26  231585.630000
 2017 12 27  641586·300000
 2017 12 28  861587.950000
 2017 12 29  701582.770000
 2018 01 02 31585·090000
 2018 01 03 541595.840000
 2018 01 04 771605.700000
 2018 01 05 361612·140000
 2018 01 08 571617.640000
 2018 01 09 61624.350000
 2018 01 10 891617·020000
 2018 01 11 771623·960000
 2018 01 12 621637.680000
 2018 01 16 291635.730000
 2018 01 17 611641·470000
 2018 01 18 631648.930000
 2018 01 19 171652.350000
 2018 01 22 521660·100000
 2018 01 23 551672.180000
 2018 01 24 881668.470000
 2018 01 25 471671.410000
 2018 01 26 341677·900000
 2018 01 29 591681.690000
 2018 01 30 711662·640000
 2018 01 31 41658·820000
 2018 02 01 551659·120000
 2018 02 02 871628·540000
 2018 02 05 571560.310000
 2018 02 06 621538·540000
 2018 02 07 221583·120000
 2018 02 08 761525·260000
 2018 02 09 131496·940000
 2018 02 12 221547.000000
 2018 02 13 661557·110000
 2018 02 14 891563·210000
 2018 02 15 351588·830000
 2018 02 16 91609·720000
 2018 02 20 461598.930000
 2018 02 21 131596.320000
 2018 02 22 421593.980000
 2018 02 23 741597·750000
 2018 02 26 411624·270000
 2018 02 27 631618·060000
 2018 02 28 781599·980000
 2018 03 01 921570·430000
 2018 03 02 591563.930000
 2018 03 05 741582.800000
 2018 03 06 111603.840000
 2018 03 07 641601·220000
 2018 03 08 311612.140000
 2018 03 09 121623·890000
 2018 03 12 361644·829956
 2018 03 13 141633.640015
 2018 03 14 141625.569946
 2018 03 15 631622·680054
 2018 03 16 731626.983643
 2018 03 19 941596·920044
 2018 03 20 901606·170044
 2018 03 21 401607.329960
 2018 03 22 641568.261719
 2018 03 23 781535.209961
 2018 03 26 651537.589966
 2018 03 27 811540.280029
 2018 03 28 811538·069946
 2018 03 29 671548.180054
 2018 04 02 711515·050049
 2018 04 03 501527·589966
 2018 04 05 161570·489990
 2018 04 09 871547·369995
 2018 04 10 641550·790039
 2018 04 11 331565·770020
 2018 04 12 881569.819946
 2018 04 13 871568·430054
 2018 04 16 271578.089966
 2018 04 17 441590.780029
 2018 04 18 431603·589966
 2018 04 19 441591.030029
 2018 04 20 661579.319946
 2018 04 23 211577.109985
 2018 04 24 481554·560059
 2018 04 25 571551·849976
 2018 04 26 111568.589966
 2018 04 27 271576.239990
 2018 05 01 981557·420044
 2018 05 02 521562·560059
 2018 05 03 211540·750000
 2018 05 04 491552.880005
 2018 05 07 131581.239990
 2018 05 09 801589.160034
 2018 05 10 771604·243774
 2018 05 11 11613·054810
 2018 05 14 371617.030029
 2018 05 15 151604.659790
 2018 05 16 851609·739990
 2018 05 17 201611.709961
 2018 05 18 381611·292850
 2018 05 21 581614.456543
 2018 05 22 771618·011108
 2018 05 23 691611·479980
 2018 05 25 101614·493286
 2018 05 29 351594.178955
 2018 05 30 101603.579956
 2018 05 31 361608·219971
 2018 06 01 731613.953003
 2018 06 04 961628.770020
 2018 06 05 651631.458130
 2018 06 06 341637.510010
 2018 06 07 721643.393921
 2018 06 08 161645·890010
 2018 06 11 491654.760010
 2018 06 12 11655·400024
 2018 06 13 741652·760010
 2018 06 14 961653·564209
 2018 06 15 941645·680054
 2018 06 18 01643·345337
 2018 06 19 751635·829956
 2018 06 20 611649.417850
 2018 06 21 561637·819950
 2018 06 22 191642·313965
 2018 06 25 931609·979980
 2018 06 26 611618·739990
 2018 06 27 161608·380005
 2018 06 28 701603.310059
 2018 06 29 731618·229980
 2018 07 02 721608.160034
 2018 07 03 831616.969971
 2018 07 05 911619·640015
 2018 07 06 841630·709960
 2018 07 09 951648.099976
 2018 07 10 861659·901245
 2018 07 11 461651·209961
 2018 07 12 191656·189941
 2018 07 13 541662·609985
 2018 07 16 831661.569946
 2018 07 17 221658·989990
 2018 07 18 981668.810060
 2018 07 19 01666·569946
 2018 07 20 561667.800049
 2018 07 23 321664·130005
 2018 07 24 661669·300049
 2018 07 25 91673.270020
 2018 07 26 101682.949950
 2018 07 27 151666.089970
 2018 07 30 901659.380000
 2018 07 31 801661·530030
 2018 08 01 781664.650024
 2018 08 02 321660.849976
 2018 08 03 661678.780029
 2018 08 06 401682.930054
 2018 08 07 171692.439941
 2018 08 08 721692·839966
 2018 08 09 131693.680054
 2018 08 10 381680·140015
 2018 08 13 81674.829960
 2018 08 14 471676·550049
 2018 08 15 741664·619995
 2018 08 16 511676·560059
 2018 08 17 571682·750000
 2018 08 20 961692.630005
 2018 08 21 191697.989990
 2018 08 22 771699·290039
 2018 08 23 961697·709961
 2018 08 24 821700·810059
 2018 08 27 431713·109985
 2018 08 28 441719.780029
 2018 08 29 831723.209961
 2018 08 30 921721.859985
 2018 08 31 631720·250000
 2018 09 04 01716·069946
 2018 09 05 981709.979980
 2018 09 06 391705.280029
 2018 09 07 241702·750000
 2018 09 10 221709.780030
 2018 09 11 481704·520000
 2018 09 12 611709.740000
 2018 09 13 961719.080000
 2018 09 14 111720·929321
 2018 09 17 651713.580000
 2018 09 18 211715·000000
 2018 09 19 721723·180000
 2018 09 20 901726.210000
 2018 09 21 51735.010000
 2018 09 24 81726.370000
 2018 09 25 721728·020000
 2018 09 26 111720.420000
 2018 09 27 511722.540000
 2018 09 28 331722·270000


 2018 10 01 401725·450000
 2018 10 02 491724·260000
 2018 10 03 81726·930000
 2018 10 04 341704·110000
 2018 10 05 451693.000000
 2018 10 08 51688.570000
 2018 10 09 91695.650000
 2018 10 10 761642.390000
 2018 10 11 801601·400000
 2018 10 12 41608·990000
 2018 10 15 91620·500000
 2018 10 16 441624.730000
 2018 10 17 661641·830000
 2018 10 18 961625·840000
 2018 10 19 921626·300000
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

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

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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