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  38177.050003
 1987 09 11  88178·830002
 1987 09 14  83180·750000
 1987 09 15  19179.259995
 1987 09 16  16177·860001
 1987 09 17  98177·199997
 1987 09 18  89177.690002
 1987 09 21  44175.309998
 1987 09 22  98174.649994
 1987 09 23  44179·399994
 1987 09 24  34179.729996
 1987 09 25  6179.300003
 1987 09 28  35180.229996
 1987 09 29  8180.490005
 1987 09 30  31180·380005
 1987 10 01  48181·380005
 1987 10 02  0184·119995
 1987 10 05  96183·910004
 1987 10 06  16180.470001
 1987 10 07  40178·699997
 1987 10 08  96176·669998
 1987 10 09  40176·029999
 1987 10 12  54173.589996
 1987 10 13  75174.850006
 1987 10 14  47172.529999
 1987 10 15  96168·970001
 1987 10 16  31160.179993
 1987 10 19  73130.960007
 1987 10 20  5124.779999
 1987 10 21  47133.529999
 1987 10 22  62137.449997
 1987 10 23  78136·850006
 1987 10 26  43127·330002
 1987 10 27  98127·379997
 1987 10 28  83126·040001
 1987 10 29  59129·330002
 1987 10 30  63135.570007
 1987 11 02  82139.119995
 1987 11 03  58136·029999
 1987 11 04  10137·360001
 1987 11 05  89138.190002
 1987 11 06  55139·690002
 1987 11 09  74136·190002
 1987 11 10  50133.360001
 1987 11 11  73133·979996
 1987 11 12  98135·350006
 1987 11 13  45137.470001
 1987 11 16  24137.110001
 1987 11 17  90134.869995
 1987 11 18  19134·800003
 1987 11 19  8134·320007
 1987 11 20  0132·259995
 1987 11 23  40134·399994
 1987 11 24  49135·580002
 1987 11 25  26136·410004
 1987 11 27  73134·729996
 1987 11 30  49127·129997
 1987 12 01  45129.300003
 1987 12 02  87129·339996
 1987 12 03  62126·519997
 1987 12 04  66124·089996
 1987 12 07  88125·260002
 1987 12 08  5127.400002
 1987 12 09  11130·029999
 1987 12 10  68129·940002
 1987 12 11  85130·229996
 1987 12 14  16131·050003
 1987 12 15  88134.479996
 1987 12 16  54135·270004
 1987 12 17  68136·020004
 1987 12 18  84136.020004
 1987 12 21  90138.929993
 1987 12 22  51138·240005
 1987 12 23  92139·600006
 1987 12 24  97140.720001
 1987 12 28  33136.929993
 1987 12 29  8136.869995
 1987 12 30  41137.070007
 1987 12 31  67137.550003
 1988 01 04 63138·679993
 1988 01 05 1143.199997
 1988 01 06 20144·369995
 1988 01 07 33143.990005
 1988 01 08 49137.679993
 1988 01 11 30136·270004
 1988 01 12 61135·720001
 1988 01 13 57136·240005
 1988 01 14 85137.600006
 1988 01 15 21138.389999
 1988 01 18 21140.830002
 1988 01 19 27140·339996
 1988 01 20 90136.490005
 1988 01 21 24136.050003
 1988 01 22 81137.460007
 1988 01 25 56139.190002
 1988 01 26 7140·600006
 1988 01 27 14140.399994
 1988 01 28 49140.710007
 1988 01 29 82142·539993
 1988 02 01 8143·880005
 1988 02 02 92142·899994
 1988 02 03 55142·009995
 1988 02 04 69141·690002
 1988 02 05 84142·110001
 1988 02 08 83140·679993
 1988 02 09 57140·979996
 1988 02 10 3142.330002
 1988 02 11 56144.419998
 1988 02 12 38144·759995
 1988 02 16 35145.100006
 1988 02 17 97145·929993
 1988 02 18 68145·520004
 1988 02 19 32145.809998
 1988 02 22 97147·369995
 1988 02 23 91148·639999
 1988 02 24 88149.080002
 1988 02 25 66148·210007
 1988 02 26 75148.240005
 1988 02 29 45148.740005
 1988 03 01 12150.449997
 1988 03 02 64151·229996
 1988 03 03 24151·490005
 1988 03 04 49150·470001
 1988 03 07 57151·139999
 1988 03 08 77151.860001
 1988 03 09 27152.880005
 1988 03 10 16150·330002
 1988 03 11 69148·960007
 1988 03 14 81150·490005
 1988 03 15 90150·720001
 1988 03 16 82150.740005
 1988 03 17 16152.610001
 1988 03 18 75153·380005
 1988 03 21 45152.009995
 1988 03 22 11152·429993
 1988 03 23 93152·490005
 1988 03 24 86149.779999
 1988 03 25 48147·649994
 1988 03 28 92146.460007
 1988 03 29 18147.279999
 1988 03 30 64147.380005
 1988 03 31 81146·449997
 1988 04 04 36146.279999
 1988 04 05 36146.410004
 1988 04 06 84147.410004
 1988 04 07 52150·800003
 1988 04 08 82151·330002
 1988 04 11 16152·770004
 1988 04 12 47153.330002
 1988 04 13 90153.080002
 1988 04 14 92148·070007
 1988 04 15 53146·139999
 1988 04 18 77147·119995
 1988 04 19 54147·350006
 1988 04 20 55146·320007
 1988 04 21 64145.690002
 1988 04 22 26146·350006
 1988 04 25 24148.050003
 1988 04 26 83149·110001
 1988 04 27 95149.809998
 1988 04 28 68149.350006
 1988 04 29 8148·289993
 1988 05 02 15148.440002
 1988 05 03 14149·160004
 1988 05 04 4148·740005
 1988 05 05 36147.649994
 1988 05 06 13147.169998
 1988 05 09 16146.190002
 1988 05 10 60146·289993
 1988 05 11 66144.250000
 1988 05 12 64144·710007
 1988 05 13 20145.089996
 1988 05 16 86146·320007
 1988 05 17 80145·979996
 1988 05 18 83143·660004
 1988 05 19 69142.470001
 1988 05 20 57143.949997
 1988 05 23 83142·770004
 1988 05 24 6143·369995
 1988 05 25 34144·649994
 1988 05 26 74144·839996
 1988 05 27 8144.619995
 1988 05 31 97144.919998
 1988 06 01 8149.089996
 1988 06 02 61150.350006
 1988 06 03 11150.529999
 1988 06 06 44150.940002
 1988 06 07 10150·929993
 1988 06 08 70151·169998
 1988 06 09 73153.720001
 1988 06 10 59153.850006
 1988 06 13 85154·110001
 1988 06 14 76154·539993
 1988 06 15 2155.339996
 1988 06 16 81153.570007
 1988 06 17 2153.289993
 1988 06 20 79153.309998
 1988 06 21 30152.899994
 1988 06 22 72154·809998
 1988 06 23 54156.369995
 1988 06 24 5156.160004
 1988 06 27 12154.029999
 1988 06 28 20154.080002
 1988 06 29 61154·399994
 1988 06 30 3155.080002
 1988 07 01 30155.380005
 1988 07 05 38155.179993
 1988 07 06 67154.990005
 1988 07 07 50154·570007
 1988 07 08 91154·809998
 1988 07 11 64154·910004
 1988 07 12 41153.419998
 1988 07 13 46152.979996
 1988 07 14 27154·169998
 1988 07 15 61154.630005
 1988 07 18 78154·160004
 1988 07 19 16153.220001
 1988 07 20 94153.850006
 1988 07 21 16152.839996
 1988 07 22 96151·169998
 1988 07 25 10151·029999
 1988 07 26 74151.589996
 1988 07 27 43150.630005
 1988 07 28 40150·630005
 1988 07 29 5152·240005
 1988 08 01 74154.800003
 1988 08 02 80154.490005
 1988 08 03 78154·899994
 1988 08 04 0155·360001
 1988 08 05 25154.479996
 1988 08 08 89154.369995
 1988 08 09 6151·910004
 1988 08 10 20149.740005
 1988 08 11 84149·330002
 1988 08 12 59149.750000
 1988 08 15 41148·279999
 1988 08 16 17147·610001
 1988 08 17 32148·729996
 1988 08 18 1149·380005
 1988 08 19 29149.300003
 1988 08 22 65147·610001
 1988 08 23 76147·389999
 1988 08 24 55147.649994
 1988 08 25 38147.899994
 1988 08 26 64148.509995
 1988 08 29 48148.889999
 1988 08 30 82149.880005
 1988 08 31 62149·880005
 1988 09 01 42147.869995
 1988 09 02 5148.410004
 1988 09 06 72151·250000
 1988 09 07 21151.639999
 1988 09 08 46151.639999
 1988 09 09 28151·250000
 1988 09 12 36152·570007
 1988 09 13 59152·039993
 1988 09 14 54153.110001
 1988 09 15 23153.490005
 1988 09 16 12153·229996
 1988 09 19 45153.160004
 1988 09 20 66153.779999
 1988 09 21 22154.270004
 1988 09 22 65153·720001
 1988 09 23 72153.729996
 1988 09 26 6153·809998
 1988 09 27 83153.520004
 1988 09 28 80153·419998
 1988 09 29 61154.029999
 1988 09 30 25155·509995
 1988 10 03 86154·080002
 1988 10 04 72154.759995
 1988 10 05 55154·610001
 1988 10 06 99155.279999
 1988 10 07 38155.809998
 1988 10 10 79157.929993
 1988 10 11 24157.589996
 1988 10 12 28155.960007
 1988 10 13 72156.070007
 1988 10 14 62156.449997
 1988 10 17 61156.860001
 1988 10 18 38157.410004
 1988 10 19 43156·720001
 1988 10 20 10157.729996
 1988 10 21 86159.740005
 1988 10 24 78160·279999
 1988 10 25 33160·009995
 1988 10 26 36159.410004
 1988 10 27 43156·940002
 1988 10 28 25157·539993
 1988 10 31 48157.470001
 1988 11 01 78157.919998
 1988 11 02 1157.470001
 1988 11 03 78158.320007
 1988 11 04 22157.100006
 1988 11 07 99155.539993
 1988 11 08 54155·679993
 1988 11 09 63154·910004
 1988 11 10 9155.279999
 1988 11 11 86152.729996
 1988 11 14 21152.070007
 1988 11 15 30152·470001
 1988 11 16 92149·889999
 1988 11 17 52150.080002
 1988 11 18 46150.559998
 1988 11 21 55149.910004
 1988 11 22 78150·690002
 1988 11 23 36151.550003
 1988 11 25 0151.270004
 1988 11 28 38151.470001
 1988 11 29 97152·059998
 1988 11 30 0153.460007
 1988 12 01 75154·419998
 1988 12 02 5153.710007
 1988 12 05 7154.330002
 1988 12 06 32155.639999
 1988 12 07 90156·949997
 1988 12 08 5156.580002
 1988 12 09 90156.520004
 1988 12 12 45156.539993
 1988 12 13 91155.649994
 1988 12 14 15155.580002
 1988 12 15 51155.320007
 1988 12 16 77155.440002
 1988 12 19 46156·139999
 1988 12 20 35157.070007
 1988 12 21 23156·509995
 1988 12 22 91156·770004
 1988 12 23 49156·830002
 1988 12 27 90156·869995
 1988 12 28 62156·619995
 1988 12 29 74157·119995
 1988 12 30 20157·759995
 1989 01 03  30155.860001
 1989 01 04  50156·559998
 1989 01 05  40158·669998
 1989 01 06  2159.000000
 1989 01 09  31159.369995
 1989 01 10  94158·970001
 1989 01 11  26159.250000
 1989 01 12  65160.089996
 1989 01 13  93160·449997
 1989 01 16  24160·960007
 1989 01 17  96160·669998
 1989 01 18  2160·490005
 1989 01 19  42162·350006
 1989 01 20  99162·160004
 1989 01 23  37161·509995
 1989 01 24  34161·509995
 1989 01 25  29163·199997
 1989 01 26  99163.300003
 1989 01 27  62165·089996
 1989 01 30  4166.169998
 1989 01 31  27166·289993
 1989 02 01  30167·699997
 1989 02 02  9167.610001
 1989 02 03  81167·860001
 1989 02 06  38167.419998
 1989 02 07  26167.809998
 1989 02 08  41169·350006
 1989 02 09  59167.580002
 1989 02 10  88165·699997
 1989 02 13  42165·059998
 1989 02 14  46165·509995
 1989 02 15  58165·559998
 1989 02 16  26166.960007
 1989 02 17  60167·350006
 1989 02 21  36167.570007
 1989 02 22  22165.339996
 1989 02 23  28164·850006
 1989 02 24  87163.600006
 1989 02 27  50163·089996
 1989 02 28  19163.809998
 1989 03 01  95163.419998
 1989 03 02  53163·679993
 1989 03 03  50164.940002
 1989 03 06  44165.779999
 1989 03 07  51166.820007
 1989 03 08  17166.990005
 1989 03 09  25167·139999
 1989 03 10  17166.130005
 1989 03 13  47166.729996
 1989 03 14  59167.529999
 1989 03 15  87167.750000
 1989 03 16  81168·479996
 1989 03 17  59165·690002
 1989 03 20  87164·229996
 1989 03 21  74164.800003
 1989 03 22  5164.839996
 1989 03 23  87164·259995
 1989 03 27  31164.070007
 1989 03 28  49165·110001
 1989 03 29  83165·679993
 1989 03 30  57165·740005
 1989 03 31  49166·320007
 1989 04 03  0167.520004
 1989 04 04  36167.660004
 1989 04 05  18167·940002
 1989 04 06  22167.649994
 1989 04 07  40167.660004
 1989 04 10  6168.919998
 1989 04 11  46169·059998
 1989 04 12  57169.809998
 1989 04 13  7168.820007
 1989 04 14  63168.869995
 1989 04 17  41170·929993
 1989 04 18  85171.399994
 1989 04 19  63173·169998
 1989 04 20  1172·860001
 1989 04 21  30173·679993
 1989 04 24  63174.449997
 1989 04 25  96174·039993
 1989 04 26  39173·750000
 1989 04 27  62174·229996
 1989 04 28  72175·089996
 1989 05 01  20174·630005
 1989 05 02  22175.130005
 1989 05 03  12174.699997
 1989 05 04  20174·880005
 1989 05 05  73174·919998
 1989 05 08  18173.750000
 1989 05 09  82173·369995
 1989 05 10  38173·750000
 1989 05 11  16174·229996
 1989 05 12  22174·820007
 1989 05 15  96178.169998
 1989 05 16  83178·820007
 1989 05 17  38179·009995
 1989 05 18  53179.830002
 1989 05 19  5180.610001
 1989 05 22  36181·899994
 1989 05 23  53180·889999
 1989 05 24  55180·539993
 1989 05 25  84181.000000
 1989 05 26  3181.470001
 1989 05 30  97181.119995
 1989 05 31  96181.520004
 1989 06 01  34182.240005
 1989 06 02  18183.300003
 1989 06 05  34183·509995
 1989 06 06  72183.110001
 1989 06 07  80184.419998
 1989 06 08  35184·429993
 1989 06 09  51185·229996
 1989 06 12  1184.570007
 1989 06 13  72184.039993
 1989 06 14  37183·990005
 1989 06 15  62182.070007
 1989 06 16  28181.850006
 1989 06 19  86182.470001
 1989 06 20  31182·759995
 1989 06 21  4181·949997
 1989 06 22  22182.339996
 1989 06 23  22183·309998
 1989 06 26  47185.229996
 1989 06 27  41185.380005
 1989 06 28  76184·259995
 1989 06 29  6181·639999
 1989 06 30  44178·949997
 1989 07 03  60180·380005
 1989 07 05  10180.479996
 1989 07 06  88181.990005
 1989 07 07  2182·500000
 1989 07 10  73184·410004
 1989 07 11  68185.500000
 1989 07 12  43186·110001
 1989 07 13  27186.729996
 1989 07 14  20185.929993
 1989 07 17  19187.639999
 1989 07 18  72187.539993
 1989 07 19  53187.860001
 1989 07 20  63188.880005
 1989 07 21  58188·429993
 1989 07 24  0188·649994
 1989 07 25  34188·240005
 1989 07 26  89188.500000
 1989 07 27  3190.809998
 1989 07 28  78192.580002
 1989 07 31  54193.020004
 1989 08 01  12193·639999
 1989 08 02  99193·350006
 1989 08 03  80194.190002
 1989 08 04  18193·699997
 1989 08 07  69194·360001
 1989 08 08  14196·559998
 1989 08 09  8195.990005
 1989 08 10  58195·330002
 1989 08 11  24194.970001
 1989 08 14  43193.809998
 1989 08 15  87194.220001
 1989 08 16  32194·910004
 1989 08 17  64194.179993
 1989 08 18  6194.589996
 1989 08 21  67192.880005
 1989 08 22  19191·979996
 1989 08 23  2193.039993
 1989 08 24  45194.789993
 1989 08 25  23197.610001
 1989 08 28  28197.130005
 1989 08 29  76197·000000
 1989 08 30  31197·080002
 1989 08 31  56197.770004
 1989 09 01  90198·160004
 1989 09 05  50198.750000
 1989 09 06  58196·710007
 1989 09 07  91196·919998
 1989 09 08  61195·789993
 1989 09 11  10195·850006
 1989 09 12  44196.589996
 1989 09 13  79195.759995
 1989 09 14  23194.139999
 1989 09 15  70193.440002
 1989 09 18  33194·729996
 1989 09 19  96195·679993
 1989 09 20  82195.500000
 1989 09 21  67195·119995
 1989 09 22  96195·389999
 1989 09 25  40194.360001
 1989 09 26  71194.580002
 1989 09 27  65194·020004
 1989 09 28  26195.100006
 1989 09 29  38195·669998
 1989 10 02  46197.100006
 1989 10 03  52198·380005
 1989 10 04  41200.289993
 1989 10 05  41201.229996
 1989 10 06  89201·610001
 1989 10 09  39202.220001
 1989 10 10  88202.270004
 1989 10 11  23201·139999
 1989 10 12  6200·589996
 1989 10 13  66189.229996
 1989 10 16  33185·330002
 1989 10 17  86189.720001
 1989 10 18  29191·190002
 1989 10 19  95192·720001
 1989 10 20  72194·520004
 1989 10 23  53194.089996
 1989 10 24  14189·710007
 1989 10 25  14192.649994
 1989 10 26  24190.320007
 1989 10 27  77188·089996
 1989 10 30  43188.479996
 1989 10 31  36188·710007
 1989 11 01  33191·279999
 1989 11 02  31189.800003
 1989 11 03  24190.110001
 1989 11 06  98187.529999
 1989 11 07  67186·789993
 1989 11 08  18188.580002
 1989 11 09  86189·330002
 1989 11 10  65189·820007
 1989 11 13  22190.410004
 1989 11 14  61190.059998
 1989 11 15  88190.080002
 1989 11 16  22190.949997
 1989 11 17  17191.429993
 1989 11 20  11190.550003
 1989 11 21  11190·050003
 1989 11 22  84190·990005
 1989 11 24  94192·100006
 1989 11 27  44193·160004
 1989 11 28  61193·429993
 1989 11 29  89192·929993
 1989 11 30  24193.059998
 1989 12 01  61194·039993
 1989 12 04  70196·130005
 1989 12 05  99195·899994
 1989 12 06  1195.119995
 1989 12 07  86194.210007
 1989 12 08  94194·889999
 1989 12 11  1194·100006
 1989 12 12  44194.899994
 1989 12 13  70196·320007
 1989 12 14  16195.490005
 1989 12 15  10193.449997
 1989 12 18  97191·050003
 1989 12 19  88189.740005
 1989 12 20  42190·720001
 1989 12 21  63191·179993
 1989 12 22  28192·300003
 1989 12 26  41193.460007
 1989 12 27  3193·660004
 1989 12 28  22194.729996
 1989 12 29  34195·720001
 1990 01 02 54196.570007
 1990 01 03 57199·679993
 1990 01 04 76197.300003
 1990 01 05 31196.500000
 1990 01 08 77196.119995
 1990 01 09 84195.500000
 1990 01 10 38192·779999
 1990 01 11 65194.029999
 1990 01 12 86189.779999
 1990 01 15 92188.039993
 1990 01 16 45186·330002
 1990 01 17 5188.160004
 1990 01 18 82186.869995
 1990 01 19 12188.710007
 1990 01 22 60184.860001
 1990 01 23 44183·809998
 1990 01 24 89181·039993
 1990 01 25 1181.970001
 1990 01 26 72179.710007
 1990 01 29 3179·550003
 1990 01 30 58178.149994
 1990 01 31 41179.419998
 1990 02 01 93181·970001
 1990 02 02 25182.300003
 1990 02 05 65183.850006
 1990 02 06 37182·869995
 1990 02 07 60182·160004
 1990 02 08 79184·949997
 1990 02 09 10185·220001
 1990 02 12 22184.059998
 1990 02 13 38182.979996
 1990 02 14 59184.179993
 1990 02 15 17184·669998
 1990 02 16 52185.279999
 1990 02 20 14182·070007
 1990 02 21 85181.029999
 1990 02 22 39181.839996
 1990 02 23 10179·979996
 1990 02 26 0180·880005
 1990 02 27 1182.830002
 1990 02 28 49183·770004
 1990 03 01 1184·460007
 1990 03 02 34185.339996
 1990 03 05 75186·000000
 1990 03 06 49186·020004
 1990 03 07 57187.460007
 1990 03 08 80187.750000
 1990 03 09 2187.880005
 1990 03 12 63187·610001
 1990 03 13 35187.250000
 1990 03 14 26187·009995
 1990 03 15 2187.919998
 1990 03 16 43188·470001
 1990 03 19 17188·889999
 1990 03 20 84189·809998
 1990 03 21 17189·220001
 1990 03 22 63186·110001
 1990 03 23 9187·070007
 1990 03 26 91187·910004
 1990 03 27 19187·820007
 1990 03 28 24189.410004
 1990 03 29 43188.949997
 1990 03 30 12188·149994
 1990 04 02 99187.250000
 1990 04 03 52188·389999
 1990 04 04 75189.350006
 1990 04 05 34189.320007
 1990 04 06 78188.490005
 1990 04 09 96188.800003
 1990 04 10 87189.080002
 1990 04 11 69189·580002
 1990 04 12 0189.889999
 1990 04 16 32191.139999
 1990 04 17 86190·110001
 1990 04 18 57189·050003
 1990 04 19 34187·679993
 1990 04 20 61185·580002
 1990 04 23 4183·630005
 1990 04 24 59183·440002
 1990 04 25 75183·690002
 1990 04 26 8183·910004
 1990 04 27 96182·820007
 1990 04 30 63182·279999
 1990 05 01 40183·759995
 1990 05 02 23184·490005
 1990 05 03 46185.610001
 1990 05 04 82186.089996
 1990 05 07 75187·559998
 1990 05 08 82188.570007
 1990 05 09 58188.889999
 1990 05 10 55189·759995
 1990 05 11 48190.389999
 1990 05 14 84194·449997
 1990 05 15 66195.059998
 1990 05 16 44194.559998
 1990 05 17 54195.630005
 1990 05 18 57195·149994
 1990 05 21 25195·850006
 1990 05 22 38197.300003
 1990 05 23 11197·779999
 1990 05 24 49198·350006
 1990 05 25 17196.720001
 1990 05 29 48196·820007
 1990 05 30 65199.339996
 1990 05 31 36199·440002
 1990 06 01 49199·839996
 1990 06 04 12200.720001
 1990 06 05 83202.509995
 1990 06 06 19201·990005
 1990 06 07 53200.669998
 1990 06 08 95198.679993
 1990 06 11 61198.610001
 1990 06 12 23200.339996
 1990 06 13 84202.139999
 1990 06 14 83200·740005
 1990 06 15 18200·300003
 1990 06 18 99198.139999
 1990 06 19 26197·649994
 1990 06 20 90198·039993
 1990 06 21 96198·220001
 1990 06 22 21197.399994
 1990 06 25 84195·520004
 1990 06 26 53195.369995
 1990 06 27 67195.020004
 1990 06 28 90196.860001
 1990 06 29 90198·080002
 1990 07 02 35198·240005
 1990 07 03 23199·110001
 1990 07 05 32196.960007
 1990 07 06 1196·800003
 1990 07 09 24198.470001
 1990 07 10 84197·660004
 1990 07 11 97197.639999
 1990 07 12 98199.729996
 1990 07 13 34202.110001
 1990 07 16 94203·070007
 1990 07 17 61201·809998
 1990 07 18 88200·520004
 1990 07 19 1199.570007
 1990 07 20 22199·639999
 1990 07 23 23193·750000
 1990 07 24 3194·059998
 1990 07 25 89195·809998
 1990 07 26 62195.539993
 1990 07 27 9194·610001
 1990 07 30 99193.699997
 1990 07 31 86194.990005
 1990 08 01 35194.869995
 1990 08 02 70192·580002
 1990 08 03 58185·990005
 1990 08 06 5182·970001
 1990 08 07 82182·660004
 1990 08 08 81183·750000
 1990 08 09 87185·600006
 1990 08 10 83183.979996
 1990 08 13 75182.910004
 1990 08 14 42185.410004
 1990 08 15 17186·470001
 1990 08 16 84182·809998
 1990 08 17 6178.360001
 1990 08 20 79179.529999
 1990 08 21 5174.750000
 1990 08 22 94173·539993
 1990 08 23 95167.880005
 1990 08 24 42167.899994
 1990 08 27 32170.520004
 1990 08 28 28175.559998
 1990 08 29 87175.919998
 1990 08 30 6174.699997
 1990 08 31 5174·100006
 1990 09 04 23175.110001
 1990 09 05 50176.210007
 1990 09 06 73175.270004
 1990 09 07 56175.449997
 1990 09 10 42176·279999
 1990 09 11 78175.619995
 1990 09 12 66175.630005
 1990 09 13 41174·770004
 1990 09 14 73172.990005
 1990 09 17 91173.089996
 1990 09 18 37172·589996
 1990 09 19 43173·520004
 1990 09 20 29170.500000
 1990 09 21 33169.100006
 1990 09 24 62166·300003
 1990 09 25 67166·610001
 1990 09 26 47166.050003
 1990 09 27 72163·639999
 1990 09 28 39161.889999
 1990 10 01 45167·110001
 1990 10 02 90171·789993
 1990 10 03 4169·830002
 1990 10 04 96168·600006
 1990 10 05 35167.190002
 1990 10 08 48169.839996
 1990 10 09 47166.440002
 1990 10 10 82163·440002
 1990 10 11 17160·660004
 1990 10 12 31160.970001
 1990 10 15 45161.860001
 1990 10 16 72162·410004
 1990 10 17 98162·199997
 1990 10 18 79162.740005
 1990 10 19 67166·399994
 1990 10 22 68168.789993
 1990 10 23 11169·710007
 1990 10 24 53169·009995
 1990 10 25 8168.479996
 1990 10 26 94165·869995
 1990 10 29 10163.809998
 1990 10 30 43163.020004
 1990 10 31 87164·520004
 1990 11 01 0164.199997
 1990 11 02 79166·720001
 1990 11 05 60169.300003
 1990 11 06 48169.490005
 1990 11 07 63166·660004
 1990 11 08 24166.479996
 1990 11 09 44167.529999
 1990 11 12 59170·639999
 1990 11 13 83172·960007
 1990 11 14 76173.070007
 1990 11 15 56172·789993
 1990 11 16 16172·169998
 1990 11 19 84173.220001
 1990 11 20 92172·240005
 1990 11 21 84170.759995
 1990 11 23 37172·009995
 1990 11 26 18170·210007
 1990 11 27 54172.360001
 1990 11 28 42173·529999
 1990 11 29 67172.399994
 1990 11 30 59172.520004
 1990 12 03 69175·970001
 1990 12 04 67176·270004
 1990 12 05 74178.089996
 1990 12 06 9179.779999
 1990 12 07 67178·679993
 1990 12 10 22178·660004
 1990 12 11 53178.389999
 1990 12 12 92178·770004
 1990 12 13 6180.000000
 1990 12 14 96178·110001
 1990 12 17 22177·600006
 1990 12 18 59178·220001
 1990 12 19 67180.250000
 1990 12 20 0179.119995
 1990 12 21 27180·809998
 1990 12 24 85180·300003
 1990 12 26 58180·589996
 1990 12 27 74179·929993
 1990 12 28 36179.339996
 1990 12 31 71179.380005
 1991 01 02  9178·979996
 1991 01 03  79176·630005
 1991 01 04  43175.210007
 1991 01 07  42173·199997
 1991 01 08  77172·360001
 1991 01 09  4170.970001
 1991 01 10  67171·169998
 1991 01 11  49172·369995
 1991 01 14  44169·820007
 1991 01 15  61171·070007
 1991 01 16  53171.720001
 1991 01 17  67173·619995
 1991 01 18  16179·259995
 1991 01 21  89179·990005
 1991 01 22  70179·860001
 1991 01 23  95179·940002
 1991 01 24  26181·210007
 1991 01 25  50183·699997
 1991 01 28  12184·490005
 1991 01 29  61183·960007
 1991 01 30  29184.839996
 1991 01 31  32187.570007
 1991 02 01  97188.000000
 1991 02 04  13189·350006
 1991 02 05  8192·080002
 1991 02 06  49193·429993
 1991 02 07  71196.330002
 1991 02 08  28196·479996
 1991 02 11  68198·130005
 1991 02 12  37201.529999
 1991 02 13  2201.119995
 1991 02 14  6200·380005
 1991 02 15  43201.029999
 1991 02 19  60202·559998
 1991 02 20  84201.160004
 1991 02 21  72201.259995
 1991 02 22  88201·149994
 1991 02 25  6201·759995
 1991 02 26  37200·179993
 1991 02 27  76200.500000
 1991 02 28  85202·279999
 1991 03 01  88201·350006
 1991 03 04  5204·250000
 1991 03 05  95204·550003
 1991 03 06  40207·850006
 1991 03 07  44207·940002
 1991 03 08  56207.649994
 1991 03 11  28206·339996
 1991 03 12  86204.630005
 1991 03 13  35204·789993
 1991 03 14  85206·050003
 1991 03 15  0205.149994
 1991 03 18  79204.679993
 1991 03 19  52203.199997
 1991 03 20  12202·770004
 1991 03 21  63203.289993
 1991 03 22  0202.830002
 1991 03 25  5203·720001
 1991 03 26  79205.050003
 1991 03 27  92208.229996
 1991 03 28  56208.179993
 1991 04 01  33206.130005
 1991 04 02  57206·600006
 1991 04 03  86210.729996
 1991 04 04  79209·970001
 1991 04 05  0208·690002
 1991 04 08  40208·839996
 1991 04 09  72208.000000
 1991 04 10  26207.000000
 1991 04 11  92207·889999
 1991 04 12  46210·039993
 1991 04 15  99210.869995
 1991 04 16  78211·389999
 1991 04 17  24215·309998
 1991 04 18  20215·779999
 1991 04 19  44213.479996
 1991 04 22  41211.309998
 1991 04 23  32211·009995
 1991 04 24  31211·270004
 1991 04 25  6210·559998
 1991 04 26  48209.539993
 1991 04 29  79207·800003
 1991 04 30  73207·080002
 1991 05 01  11208·240005
 1991 05 02  55210.919998
 1991 05 03  54210.529999
 1991 05 06  65209.979996
 1991 05 07  9209.779999
 1991 05 08  44209.240005
 1991 05 09  70210·300003
 1991 05 10  52209·000000
 1991 05 13  76208·520004
 1991 05 14  21206.500000
 1991 05 15  63203.500000
 1991 05 16  2204.750000
 1991 05 17  12205.350006
 1991 05 20  18206.110001
 1991 05 21  98206·639999
 1991 05 22  10207·910004
 1991 05 23  42207·759995
 1991 05 24  91208·449997
 1991 05 28  62209·649994
 1991 05 29  95211.750000
 1991 05 30  18212.449997
 1991 05 31  23213·869995
 1991 06 03  67214·889999
 1991 06 04  0213.990005
 1991 06 05  13213.970001
 1991 06 06  20213·160004
 1991 06 07  53210.880005
 1991 06 10  96210·440002
 1991 06 11  29210·690002
 1991 06 12  13208·429993
 1991 06 13  81209.149994
 1991 06 14  75209·919998
 1991 06 17  92211·300003
 1991 06 18  59210·220001
 1991 06 19  40208·119995
 1991 06 20  59207·820007
 1991 06 21  50208.619995
 1991 06 24  40205.850006
 1991 06 25  42205·110001
 1991 06 26  89204·369995
 1991 06 27  81205.809998
 1991 06 28  63204·289993
 1991 07 01  26205.919998
 1991 07 02  36208·729996
 1991 07 03  84206.419998
 1991 07 05  58206·449997
 1991 07 08  54205·839996
 1991 07 09  95208·389999
 1991 07 10  84208·500000
 1991 07 11  83208.669998
 1991 07 12  14208.889999
 1991 07 15  82211·000000
 1991 07 16  32211·630005
 1991 07 17  20211.690002
 1991 07 18  19211.729996
 1991 07 19  44212·990005
 1991 07 22  4211.990005
 1991 07 23  75210.649994
 1991 07 24  7209·940002
 1991 07 25  50209.889999
 1991 07 26  99210.789993
 1991 07 29  79211.160004
 1991 07 30  41212·490005
 1991 07 31  92214·190002
 1991 08 01  43214·520004
 1991 08 02  90214.529999
 1991 08 05  9213·690002
 1991 08 06  91213.449997
 1991 08 07  88216·330002
 1991 08 08  88215.720001
 1991 08 09  23215·229996
 1991 08 12  91214·660004
 1991 08 13  6215·710007
 1991 08 14  81216.669998
 1991 08 15  22216·750000
 1991 08 16  60213·559998
 1991 08 19  1207.990005
 1991 08 20  0209.860001
 1991 08 21  68211.389999
 1991 08 22  94217·149994
 1991 08 23  96217·410004
 1991 08 26  2218·440002
 1991 08 27  50218·020004
 1991 08 28  10218.699997
 1991 08 29  42219·970001
 1991 08 30  69219·199997
 1991 09 03  79218.399994
 1991 09 04  53216·639999
 1991 09 05  15216·410004
 1991 09 06  7215·839996
 1991 09 09  95216·029999
 1991 09 10  93213·770004
 1991 09 11  14213·690002
 1991 09 12  47214.539993
 1991 09 13  60213.710007
 1991 09 16  23213·679993
 1991 09 17  66214.589996
 1991 09 18  47214.330002
 1991 09 19  61215·550003
 1991 09 20  63216·160004
 1991 09 23  20215.770004
 1991 09 24  88215·169998
 1991 09 25  13216.070007
 1991 09 26  57215·610001
 1991 09 27  53215·479996
 1991 09 30  77215.110001
 1991 10 01  51217·070007
 1991 10 02  74216.940002
 1991 10 03  64215·179993
 1991 10 04  45213.690002
 1991 10 07  41212.309998
 1991 10 08  7212.410004
 1991 10 09  79211.149994
 1991 10 10  48210·860001
 1991 10 11  69213·500000
 1991 10 14  77213·500000
 1991 10 15  48216·130005
 1991 10 16  70218.589996
 1991 10 17  48218·789993
 1991 10 18  27219.539993
 1991 10 21  46218·050003
 1991 10 22  16217·470001
 1991 10 23  16216·940002
 1991 10 24  26215·240005
 1991 10 25  75214.770004
 1991 10 28  17215.309998
 1991 10 29  36216.919998
 1991 10 30  69219·199997
 1991 10 31  59219·789993
 1991 11 01  32219·070007
 1991 11 04  97217·970001
 1991 11 05  75218.089996
 1991 11 06  49217·839996
 1991 11 07  40218·940002
 1991 11 08  10220.529999
 1991 11 11  88220.559998
 1991 11 12  20221.119995
 1991 11 13  49221·630005
 1991 11 14  14222·539993
 1991 11 15  76215·279999
 1991 11 18  73213.610001
 1991 11 19  91210.649994
 1991 11 20  72212·479996
 1991 11 21  35212·339996
 1991 11 22  32210.960007
 1991 11 25  21210.449997
 1991 11 26  71209·360001
 1991 11 27  83211·440002
 1991 11 29  49210·809998
 1991 12 02  23209.169998
 1991 12 03  24213·699997
 1991 12 04  65213.039993
 1991 12 05  99212.320007
 1991 12 06  2211.690002
 1991 12 09  70212.809998
 1991 12 10  49212·179993
 1991 12 11  82211·149994
 1991 12 12  90212.520004
 1991 12 13  71214·580002
 1991 12 16  29216.190002
 1991 12 17  23215.309998
 1991 12 18  43214·419998
 1991 12 19  15214.059998
 1991 12 20  26214·940002
 1991 12 23  73217.169998
 1991 12 24  44222·360001
 1991 12 26  16223.940002
 1991 12 27  83227·220001
 1991 12 30  8228.429993
 1991 12 31  99232·029999
 1992 01 02 10231·089996
 1992 01 03 68233·899994
 1992 01 06 27234·699997
 1992 01 07 39234·100006
 1992 01 08 60234·240005
 1992 01 09 77235·600006
 1992 01 10 56234·020004
 1992 01 13 21234.020004
 1992 01 14 56234.490005
 1992 01 15 29237.199997
 1992 01 16 46235.759995
 1992 01 17 28235·839996
 1992 01 20 9235.570007
 1992 01 21 67232.539993
 1992 01 22 72233.130005
 1992 01 23 65234.809998
 1992 01 24 57234·770004
 1992 01 27 60234.919998
 1992 01 28 34234·970001
 1992 01 29 64232.410004
 1992 01 30 64232·309998
 1992 01 31 4232.339996
 1992 02 03 57231·789993
 1992 02 04 81232.830002
 1992 02 05 17235.220001
 1992 02 06 16234·779999
 1992 02 07 93232·800003
 1992 02 10 0234.259995
 1992 02 11 29234·800003
 1992 02 12 42235·380005
 1992 02 13 16234·940002
 1992 02 14 25234.470001
 1992 02 18 39231.960007
 1992 02 19 50231.539993
 1992 02 20 27232.360001
 1992 02 21 89233·350006
 1992 02 24 8233.320007
 1992 02 25 34231·809998
 1992 02 26 51233.110001
 1992 02 27 48235.279999
 1992 02 28 24234.380005
 1992 03 02 14234·300003
 1992 03 03 39234·630005
 1992 03 04 85233.210007
 1992 03 05 2230.800003
 1992 03 06 33229.600006
 1992 03 09 66229.919998
 1992 03 10 5230·350006
 1992 03 11 78229.270004
 1992 03 12 62228.740005
 1992 03 13 32229.710007
 1992 03 16 40229.600006
 1992 03 17 15230.960007
 1992 03 18 93232.139999
 1992 03 19 63232·580002
 1992 03 20 47232·339996
 1992 03 23 2232.479996
 1992 03 24 46231.750000
 1992 03 25 9231.710007
 1992 03 26 7231.169998
 1992 03 27 51228·789993
 1992 03 30 66228·699997
 1992 03 31 45228.240005
 1992 04 01 28227·470001
 1992 04 02 1226·479996
 1992 04 03 21225·679993
 1992 04 06 73227.190002
 1992 04 07 41225·089996
 1992 04 08 13221.639999
 1992 04 09 6222.860001
 1992 04 10 17226·419998
 1992 04 13 2228.110001
 1992 04 14 76229.320007
 1992 04 15 39233.520004
 1992 04 16 27232.940002
 1992 04 20 93229.630005
 1992 04 21 3229·470001
 1992 04 22 65230·029999
 1992 04 23 80229.000000
 1992 04 24 21229.899994
 1992 04 27 32229.199997
 1992 04 28 53228.220001
 1992 04 29 75229.550003
 1992 04 30 18231.440002
 1992 05 01 25230.960007
 1992 05 04 97232.199997
 1992 05 05 39234.070007
 1992 05 06 39234·720001
 1992 05 07 71234·160004
 1992 05 08 16233.669998
 1992 05 11 20234·369995
 1992 05 12 67233.809998
 1992 05 13 82234·309998
 1992 05 14 54231.899994
 1992 05 15 95231.130005
 1992 05 18 9231.210007
 1992 05 19 96232·160004
 1992 05 20 82233.809998
 1992 05 21 64232.059998
 1992 05 22 95232.600006
 1992 05 26 76231·039993
 1992 05 27 91231·479996
 1992 05 28 53231.789993
 1992 05 29 83234.070007
 1992 06 01 11232.690002
 1992 06 02 3233.399994
 1992 06 03 12233.119995
 1992 06 04 54232·990005
 1992 06 05 12231.830002
 1992 06 08 60232.229996
 1992 06 09 15230.320007
 1992 06 10 15229·000000
 1992 06 11 19228·479996
 1992 06 12 33229.830002
 1992 06 15 65229·490005
 1992 06 16 98229·339996
 1992 06 17 92225·839996
 1992 06 18 15224.839996
 1992 06 19 85225.119995
 1992 06 22 58224·389999
 1992 06 23 22226.119995
 1992 06 24 25226·259995
 1992 06 25 27225·500000
 1992 06 26 79225·479996
 1992 06 29 20226·190002
 1992 06 30 7229.089996
 1992 07 01 66229·240005
 1992 07 02 66230·460007
 1992 07 06 24230·429993
 1992 07 07 31229.470001
 1992 07 08 2228·639999
 1992 07 09 51230.139999
 1992 07 10 98232·190002
 1992 07 13 91232.589996
 1992 07 14 60233·020004
 1992 07 15 91233·990005
 1992 07 16 29233·139999
 1992 07 17 6232·009995
 1992 07 20 92230·669998
 1992 07 21 67232.179993
 1992 07 22 30230·550003
 1992 07 23 20230.570007
 1992 07 24 71230·589996
 1992 07 27 86231.360001
 1992 07 28 39231.570007
 1992 07 29 2234.729996
 1992 07 30 0236.889999
 1992 07 31 80237.500000
 1992 08 03 18237·830002
 1992 08 04 47238.059998
 1992 08 05 3237.199997
 1992 08 06 5236·259995
 1992 08 07 57235.539993
 1992 08 10 73234·789993
 1992 08 11 30234·320007
 1992 08 12 43234.369995
 1992 08 13 67234.330002
 1992 08 14 25234.910004
 1992 08 17 57235·860001
 1992 08 18 0235·949997
 1992 08 19 86235.050003
 1992 08 20 71234·350006
 1992 08 21 85232·580002
 1992 08 24 9230·320007
 1992 08 25 78229.179993
 1992 08 26 6230.350006
 1992 08 27 38231·869995
 1992 08 28 25232·210007
 1992 08 31 30232·339996
 1992 09 01 49232·190002
 1992 09 02 67233.320007
 1992 09 03 31234.720001
 1992 09 04 56234.320007
 1992 09 08 45232.970001
 1992 09 09 48233.029999
 1992 09 10 34234.020004
 1992 09 11 92235·779999
 1992 09 14 62236.050003
 1992 09 15 81236·449997
 1992 09 16 63235·210007
 1992 09 17 2236·240005
 1992 09 18 94236.410004
 1992 09 21 91236.929993
 1992 09 22 78234·910004
 1992 09 23 75234·199997
 1992 09 24 61234.960007
 1992 09 25 28232.350006
 1992 09 28 58232·399994
 1992 09 29 21233.350006
 1992 09 30 6234.179993
 1992 10 01 69233.789993
 1992 10 02 11231.020004
 1992 10 05 81223·509995
 1992 10 06 0228·160004
 1992 10 07 13227·979996
 1992 10 08 69228.130005
 1992 10 09 16227.339996
 1992 10 12 35227·470001
 1992 10 13 86229·649994
 1992 10 14 87230.259995
 1992 10 15 15230·020004
 1992 10 16 32230·279999
 1992 10 19 38231.880005
 1992 10 20 48234·190002
 1992 10 21 89234.250000
 1992 10 22 34233·619995
 1992 10 23 45233·990005
 1992 10 26 58234.039993
 1992 10 27 78235·559998
 1992 10 28 10235.820007
 1992 10 29 7237·250000
 1992 10 30 49236·860001
 1992 11 02 45236·820007
 1992 11 03 55237·149994
 1992 11 04 49236·199997
 1992 11 05 78235.889999
 1992 11 06 76236.899994
 1992 11 09 88236.929993
 1992 11 10 22237.919998
 1992 11 11 26238.410004
 1992 11 12 85240.309998
 1992 11 13 52240.009995
 1992 11 16 2239·740005
 1992 11 17 99238.610001
 1992 11 18 9238.960007
 1992 11 19 18240.910004
 1992 11 20 88241.479996
 1992 11 23 30242.169998
 1992 11 24 13242.259995
 1992 11 25 79243·800003
 1992 11 27 5244·779999
 1992 11 30 76244·960007
 1992 12 01 82244.949997
 1992 12 02 54244·020004
 1992 12 03 5244·110001
 1992 12 04 17245·479996
 1992 12 07 32246·699997
 1992 12 08 87248·070007
 1992 12 09 63247.589996
 1992 12 10 60246.750000
 1992 12 11 98247·009995
 1992 12 14 48246.789993
 1992 12 15 79246·070007
 1992 12 16 37245.380005
 1992 12 17 45245.690002
 1992 12 18 31247·860001
 1992 12 21 79250·039993
 1992 12 22 5249.509995
 1992 12 23 60250·059998
 1992 12 24 55250·059998
 1992 12 28 12249·270004
 1992 12 29 45249.899994
 1992 12 30 56249·729996
 1992 12 31 63249·800003
 1993 01 04  55248·940002
 1993 01 05  64248.220001
 1993 01 06  71247.830002
 1993 01 07  26246.649994
 1993 01 08  8244.860001
 1993 01 11  94246.070007
 1993 01 12  67245.830002
 1993 01 13  37246.649994
 1993 01 14  95248·470001
 1993 01 15  91250·199997
 1993 01 18  33250·520004
 1993 01 19  15250.059998
 1993 01 20  68249.580002
 1993 01 21  37249.149994
 1993 01 22  82250.750000
 1993 01 25  5251·149994
 1993 01 26  2252.839996
 1993 01 27  38251.059998
 1993 01 28  51251.100006
 1993 01 29  76251.050003
 1993 02 01  97252·050003
 1993 02 02  27253.330002
 1993 02 03  4254·320007
 1993 02 04  21256·839996
 1993 02 05  79256.500000
 1993 02 08  59256·769989
 1993 02 09  27254.869995
 1993 02 10  61254.899994
 1993 02 11  98255.809998
 1993 02 12  17254.949997
 1993 02 16  35248·089996
 1993 02 17  38246.410004
 1993 02 18  29244.960007
 1993 02 19  6246·720001
 1993 02 22  65247.080002
 1993 02 23  23246.529999
 1993 02 24  73247·750000
 1993 02 25  60250·949997
 1993 02 26  80251·669998
 1993 03 01  9252.210007
 1993 03 02  56252·050003
 1993 03 03  34255.449997
 1993 03 04  67255·130005
 1993 03 05  16254·699997
 1993 03 08  27254.970001
 1993 03 09  9258·790009
 1993 03 10  40258·700012
 1993 03 11  87259·410004
 1993 03 12  61256·019989
 1993 03 15  94257·600006
 1993 03 16  37258·179993
 1993 03 17  93256.279999
 1993 03 18  61256.489990
 1993 03 19  18257.029999
 1993 03 22  20254.839996
 1993 03 23  26255·899994
 1993 03 24  50254·589996
 1993 03 25  40255.550003
 1993 03 26  78256.059998
 1993 03 29  6256·109985
 1993 03 30  79257.089996
 1993 03 31  40258.350006
 1993 04 01  23257.410004
 1993 04 02  78252·259995
 1993 04 05  24251.970001
 1993 04 06  25251·399994
 1993 04 07  93251·850006
 1993 04 08  10251.660004
 1993 04 12  85252.440002
 1993 04 13  28255·800003
 1993 04 14  51256.329987
 1993 04 15  96255.199997
 1993 04 16  87255.779999
 1993 04 19  3254·729996
 1993 04 20  85252.429993
 1993 04 21  56253.100006
 1993 04 22  81251·440002
 1993 04 23  34249.809998
 1993 04 26  7247·029999
 1993 04 27  34247·220001
 1993 04 28  42249·350006
 1993 04 29  26248·850006
 1993 04 30  57250.529999
 1993 05 03  99250·669998
 1993 05 04  70252·940002
 1993 05 05  12253.979996
 1993 05 06  96253·759995
 1993 05 07  45253·130005
 1993 05 10  91253.470001
 1993 05 11  48253·300003
 1993 05 12  12253.960007
 1993 05 13  91251.669998
 1993 05 14  56251.070007
 1993 05 17  16250·729996
 1993 05 18  19250·919998
 1993 05 19  82250·360001
 1993 05 20  39255·889999
 1993 05 21  21254.949997
 1993 05 24  54254.970001
 1993 05 25  86256.130005
 1993 05 26  42256.829987
 1993 05 27  97258.399994
 1993 05 28  80256.390015
 1993 06 01  98257.910004
 1993 06 02  89259·160004
 1993 06 03  0258·480011
 1993 06 04  85257·200012
 1993 06 07  36255·899994
 1993 06 08  31254.039993
 1993 06 09  10254·130005
 1993 06 10  82253.929993
 1993 06 11  45254.509995
 1993 06 14  42255·610001
 1993 06 15  36255.360001
 1993 06 16  9254.289993
 1993 06 17  95255·830002
 1993 06 18  25254.100006
 1993 06 21  8254.110001
 1993 06 22  29254.740005
 1993 06 23  79253.960007
 1993 06 24  4253.630005
 1993 06 25  83255·729996
 1993 06 28  29256·510010
 1993 06 29  16258·299988
 1993 06 30  29258.760010
 1993 07 01  43258.109985
 1993 07 02  23256·540009
 1993 07 06  50254.929993
 1993 07 07  76254.770004
 1993 07 08  94255.360001
 1993 07 09  48257.480011
 1993 07 12  51258.070007
 1993 07 13  45258·489990
 1993 07 14  69258·489990
 1993 07 15  67258.239990
 1993 07 16  13257·140015
 1993 07 19  61256.440002
 1993 07 20  23255·899994
 1993 07 21  69256.839996
 1993 07 22  55255.619995
 1993 07 23  76255·940002
 1993 07 26  38257·250000
 1993 07 27  65257·380005
 1993 07 28  21257·350006
 1993 07 29  64257·799988
 1993 07 30  22257.700012
 1993 08 02  95258·649994
 1993 08 03  80258.450012
 1993 08 04  26258·579987
 1993 08 05  5258.339996
 1993 08 06  20258·769989
 1993 08 09  27259·100006
 1993 08 10  87259·600006
 1993 08 11  45259.890015
 1993 08 12  29258.760010
 1993 08 13  80259.440002
 1993 08 16  97259.940002
 1993 08 17  22261.059998
 1993 08 18  35261.970001
 1993 08 19  83263.000000
 1993 08 20  33262.619995
 1993 08 23  44262·510010
 1993 08 24  75262.959991
 1993 08 25  6265.109985
 1993 08 26  93264.670013
 1993 08 27  42265·000000
 1993 08 30  13265.559998
 1993 08 31  44266.190002
 1993 09 01  5266·720001
 1993 09 02  73266·829987
 1993 09 03  36266·250000
 1993 09 07  14264·920013
 1993 09 08  17262.010010
 1993 09 09  19262·869995
 1993 09 10  57264.339996
 1993 09 13  61266.570007
 1993 09 14  6264·480011
 1993 09 15  85263.690002
 1993 09 16  14265·329987
 1993 09 17  55264.359985
 1993 09 20  72263·570007
 1993 09 21  5260·609985
 1993 09 22  70262.149994
 1993 09 23  89264.290009
 1993 09 24  40265·149994
 1993 09 27  34265.540009
 1993 09 28  13267·359985
 1993 09 29  83267.049988
 1993 09 30  61266.529999
 1993 10 01  53266·609985
 1993 10 04  55267·339996
 1993 10 05  81266.760010
 1993 10 06  10267·179993
 1993 10 07  71266.420013
 1993 10 08  36265·089996
 1993 10 11  51267.109985
 1993 10 12  88267.380005
 1993 10 13  18267.929993
 1993 10 14  17268.450012
 1993 10 15  88271.070007
 1993 10 18  19271.200012
 1993 10 19  51268.720001
 1993 10 20  86268·250000
 1993 10 21  12268·130005
 1993 10 22  54268·010010
 1993 10 25  51267·049988
 1993 10 26  56266.980011
 1993 10 27  66267.519989
 1993 10 28  69268.369995
 1993 10 29  26269.779999
 1993 11 01  66270·209991
 1993 11 02  19269·559998
 1993 11 03  64266·470001
 1993 11 04  6263.519989
 1993 11 05  78261·630005
 1993 11 08  66264·549988
 1993 11 09  65265·429993
 1993 11 10  49265.410004
 1993 11 11  79267.170013
 1993 11 12  26267.290009
 1993 11 15  21267.179993
 1993 11 16  37266·750000
 1993 11 17  84266.320007
 1993 11 18  42265·390015
 1993 11 19  8264·410004
 1993 11 22  75262.100006
 1993 11 23  29262.700012
 1993 11 24  85264.279999
 1993 11 26  28265.440002
 1993 11 29  95265·630005
 1993 11 30  78264.899994
 1993 12 01  48265.420013
 1993 12 02  3265.940002
 1993 12 03  55266.809998
 1993 12 06  19267.649994
 1993 12 07  50268·269989
 1993 12 08  87268·209991
 1993 12 09  35267.339996
 1993 12 10  64266·549988
 1993 12 13  35266·440002
 1993 12 14  53266·130005
 1993 12 15  43265.750000
 1993 12 16  51265.750000
 1993 12 17  73266·510010
 1993 12 20  2267.940002
 1993 12 21  10267.059998
 1993 12 22  44267·470001
 1993 12 23  58268.549988
 1993 12 27  60268·910004
 1993 12 28  92270.130005
 1993 12 29  29270.839996
 1993 12 30  8270.209991
 1993 12 31  77270.130005
 1994 01 03 72268.579987
 1994 01 04 21268·630005
 1994 01 05 69269·089996
 1994 01 06 28269.640015
 1994 01 07 55269·709991
 1994 01 10 56271·079987
 1994 01 11 8272.899994
 1994 01 12 13272.329987
 1994 01 13 75272·440002
 1994 01 14 99272·839996
 1994 01 17 21273·089996
 1994 01 18 59273.369995
 1994 01 19 86272·609985
 1994 01 20 36273.209991
 1994 01 21 27273·540009
 1994 01 24 15272.350006
 1994 01 25 71271·480011
 1994 01 26 80271·769989
 1994 01 27 68273·119995
 1994 01 28 57275.380005
 1994 01 31 37276·549988
 1994 02 01 70276·910004
 1994 02 02 16277.149994
 1994 02 03 86276·739990
 1994 02 04 15271·200012
 1994 02 07 68270.040009
 1994 02 08 63271.380005
 1994 02 09 26272.339996
 1994 02 10 62271.579987
 1994 02 11 62270·399994
 1994 02 14 30271·500000
 1994 02 15 28272·029999
 1994 02 16 59272.970001
 1994 02 17 66271.420013
 1994 02 18 59269.950012
 1994 02 22 67270·519989
 1994 02 23 13271·570007
 1994 02 24 17268·709991
 1994 02 25 21268.709991
 1994 02 28 45269.730011
 1994 03 01 56267.940002
 1994 03 02 77265·369995
 1994 03 03 9267.970001
 1994 03 04 85267.970001
 1994 03 07 44269·359985
 1994 03 08 35269·760010
 1994 03 09 43268.920013
 1994 03 10 39268.269989
 1994 03 11 59268.369995
 1994 03 14 4270.320007
 1994 03 15 66270·640015
 1994 03 16 82270·609985
 1994 03 17 8272·390015
 1994 03 18 22272·170013
 1994 03 21 49271·679993
 1994 03 22 15271.910004
 1994 03 23 22272.299988
 1994 03 24 51268.760010
 1994 03 25 84267.869995
 1994 03 28 62264.859985
 1994 03 29 58262.290009
 1994 03 30 79258.299988
 1994 03 31 91253·229996
 1994 04 04 75252.600006
 1994 04 05 98254·160004
 1994 04 06 19258·450012
 1994 04 07 15259·220001
 1994 04 08 28258.619995
 1994 04 11 48259.339996
 1994 04 12 10258.929993
 1994 04 13 23256·230011
 1994 04 14 22256·369995
 1994 04 15 39257·899994
 1994 04 18 14255.570007
 1994 04 19 12253.809998
 1994 04 20 82253.720001
 1994 04 21 29254.850006
 1994 04 22 18258.100006
 1994 04 25 99258.410004
 1994 04 26 59260.209991
 1994 04 28 99258.950012
 1994 04 29 36258.899994
 1994 05 02 29259.940002
 1994 05 03 28261.010010
 1994 05 04 56260·779999
 1994 05 05 7261.209991
 1994 05 06 71257.929993
 1994 05 09 90255·399994
 1994 05 10 32255·600006
 1994 05 11 91254·240005
 1994 05 12 19254·600006
 1994 05 13 69254·389999
 1994 05 16 82255·320007
 1994 05 17 78254·880005
 1994 05 18 92257.859985
 1994 05 19 17260·559998
 1994 05 20 89261.410004
 1994 05 23 81260.070007
 1994 05 24 34260.820007
 1994 05 25 9260·619995
 1994 05 26 59262·429993
 1994 05 27 36261.899994
 1994 05 31 15262·260010
 1994 06 01 44261.720001
 1994 06 02 24263·640015
 1994 06 03 8263.329987
 1994 06 06 29265·019989
 1994 06 07 49264.299988
 1994 06 08 41262.679993
 1994 06 09 84262·660004
 1994 06 10 94263·329987
 1994 06 13 74263·510010
 1994 06 14 91264.350006
 1994 06 15 77264·799988
 1994 06 16 56264.600006
 1994 06 17 95263.779999
 1994 06 20 81261·130005
 1994 06 21 25258.000000
 1994 06 22 82258·950012
 1994 06 23 10257·660004
 1994 06 24 43253·880005
 1994 06 27 90252·490005
 1994 06 28 68254.270004
 1994 06 29 47255.690002
 1994 06 30 32254.770004
 1994 07 01 61254.830002
 1994 07 05 32255.639999
 1994 07 06 56254·979996
 1994 07 07 32256.049988
 1994 07 08 50256·309998
 1994 07 11 18255.729996
 1994 07 12 11255·529999
 1994 07 13 48257.130005
 1994 07 14 96258.170013
 1994 07 15 96259.940002
 1994 07 18 13260·529999
 1994 07 19 12260.709991
 1994 07 20 61258·739990
 1994 07 21 60258.799988
 1994 07 22 88259·529999
 1994 07 25 80259·779999
 1994 07 26 34259·739990
 1994 07 27 29258.790009
 1994 07 28 86259·269989
 1994 07 29 35260.149994
 1994 08 01 26260·230011
 1994 08 02 47263·660004
 1994 08 03 82263.609985
 1994 08 04 83262·890015
 1994 08 05 76261.540009
 1994 08 08 83262.049988
 1994 08 09 77262·160004
 1994 08 10 56262·779999
 1994 08 11 47262.609985
 1994 08 12 31263·540009
 1994 08 15 96264·750000
 1994 08 16 10264·299988
 1994 08 17 27266.660004
 1994 08 18 11265.709991
 1994 08 19 90265·410004
 1994 08 22 27265.350006
 1994 08 23 28265.910004
 1994 08 24 67267.290009
 1994 08 25 33268·929993
 1994 08 26 13269·179993
 1994 08 29 89272·100006
 1994 08 30 67272.029999
 1994 08 31 27272·730011
 1994 09 01 1271·170013
 1994 09 02 72270·660004
 1994 09 06 6270.029999
 1994 09 07 97270.320007
 1994 09 08 46270·790009
 1994 09 09 66268.640015
 1994 09 12 3268·160004
 1994 09 13 92268.220001
 1994 09 14 31268·630005
 1994 09 15 83269·709991
 1994 09 16 3270.649994
 1994 09 19 90271·070007
 1994 09 20 62267.179993
 1994 09 21 61264.359985
 1994 09 22 73265·450012
 1994 09 23 89264·429993
 1994 09 26 71264·200012
 1994 09 27 62264.750000
 1994 09 28 10265.679993
 1994 09 29 15265·739990
 1994 09 30 14266.049988
 1994 10 03 76265.559998
 1994 10 04 30261.850006
 1994 10 05 19258·970001
 1994 10 06 74260.450012
 1994 10 07 14260.559998
 1994 10 10 80262·170013
 1994 10 11 76264·269989
 1994 10 12 56267·339996
 1994 10 13 15267·739990
 1994 10 14 27267·869995
 1994 10 17 87268·660004
 1994 10 18 92267·859985
 1994 10 19 42267.670013
 1994 10 20 67267.200012
 1994 10 21 76266·250000
 1994 10 24 39264.730011
 1994 10 25 82263·369995
 1994 10 26 17264·730011
 1994 10 27 95265·480011
 1994 10 28 79267.239990
 1994 10 31 48270.679993
 1994 11 01 23268·290009
 1994 11 02 18267.690002
 1994 11 03 18267.929993
 1994 11 04 78265·950012
 1994 11 07 53265.380005
 1994 11 08 47265·940002
 1994 11 09 88266.410004
 1994 11 10 36266·119995
 1994 11 11 2264.839996
 1994 11 14 5265.250000
 1994 11 15 46265·910004
 1994 11 16 8266.420013
 1994 11 17 89264·730011
 1994 11 18 45263.950012
 1994 11 21 72262·260010
 1994 11 22 9257·730011
 1994 11 23 57254.610001
 1994 11 25 40257·519989
 1994 11 28 75258·519989
 1994 11 29 75259.089996
 1994 11 30 77259.920013
 1994 12 01 93256·950012
 1994 12 02 85256.920013
 1994 12 05 69259.059998
 1994 12 06 41258·040009
 1994 12 07 27257.410004
 1994 12 08 59253.970001
 1994 12 09 81252.809998
 1994 12 12 70254·070007
 1994 12 13 93255·979996
 1994 12 14 79256·540009
 1994 12 15 21259.260010
 1994 12 16 8260·190002
 1994 12 19 68260.440002
 1994 12 20 51260.359985
 1994 12 21 29260.839996
 1994 12 22 23262.290009
 1994 12 23 50262.390015
 1994 12 27 7262.869995
 1994 12 28 68262·450012
 1994 12 29 9263·160004
 1994 12 30 66263.170013
 1995 01 03  4262·029999
 1995 01 04  24262.170013
 1995 01 05  87263.410004
 1995 01 06  66263.239990
 1995 01 09  23263.690002
 1995 01 10  11264.179993
 1995 01 11  99263.040009
 1995 01 12  25263.940002
 1995 01 13  71264·500000
 1995 01 16  67266·880005
 1995 01 17  16268·510010
 1995 01 18  44268·450012
 1995 01 19  80267·559998
 1995 01 20  55265.859985
 1995 01 23  31264·359985
 1995 01 24  48266·450012
 1995 01 25  6266.049988
 1995 01 26  63267·079987
 1995 01 27  63267·730011
 1995 01 30  87267·250000
 1995 01 31  30267.500000
 1995 02 01  3268.480011
 1995 02 02  57268·839996
 1995 02 03  38270·350006
 1995 02 06  61273.760010
 1995 02 07  14274.750000
 1995 02 08  81275·119995
 1995 02 09  99275·040009
 1995 02 10  28274.970001
 1995 02 13  57275·760010
 1995 02 14  31275.510010
 1995 02 15  97276.000000
 1995 02 16  89276.660004
 1995 02 17  23275·809998
 1995 02 21  24275·700012
 1995 02 22  83275.779999
 1995 02 23  26277·049988
 1995 02 24  22277.649994
 1995 02 27  6276.350006
 1995 02 28  30276.589996
 1995 03 01  44277·619995
 1995 03 02  93276·559998
 1995 03 03  44276·609985
 1995 03 06  41275.709991
 1995 03 07  77274·429993
 1995 03 08  99275.200012
 1995 03 09  34275·559998
 1995 03 10  40276·149994
 1995 03 13  79279.339996
 1995 03 14  28279·720001
 1995 03 15  95280.109985
 1995 03 16  77280.769989
 1995 03 17  34282.029999
 1995 03 20  93282.130005
 1995 03 21  70281.600006
 1995 03 22  28281·339996
 1995 03 23  47281.630005
 1995 03 24  31282.459991
 1995 03 27  30285.209991
 1995 03 28  94285·869995
 1995 03 29  51285·450012
 1995 03 30  6285·309998
 1995 03 31  67283.179993
 1995 04 03  99284.940002
 1995 04 04  1285.760010
 1995 04 05  5286·350006
 1995 04 06  1287.279999
 1995 04 07  95286·540009
 1995 04 10  80287·130005
 1995 04 11  41287·750000
 1995 04 12  76287.880005
 1995 04 13  56288·989990
 1995 04 17  95288·019989
 1995 04 18  52286.959991
 1995 04 19  62284.970001
 1995 04 20  83286·029999
 1995 04 21  76287.149994
 1995 04 24  1288·250000
 1995 04 25  53290·269989
 1995 04 26  2289.929993
 1995 04 27  80290·779999
 1995 04 28  77290·369995
 1995 05 01  67291·630005
 1995 05 02  62291.350006
 1995 05 03  90292.209991
 1995 05 04  91294.510010
 1995 05 05  48293·820007
 1995 05 08  40294.380005
 1995 05 09  11296·109985
 1995 05 10  82296·299988
 1995 05 11  67296.940002
 1995 05 12  34297·510010
 1995 05 15  76298.500000
 1995 05 16  12299.399994
 1995 05 17  17298·959991
 1995 05 18  72295.649994
 1995 05 19  41294.269989
 1995 05 22  70295·489990
 1995 05 23  17297·799988
 1995 05 24  3299·049988
 1995 05 25  87298.559998
 1995 05 26  68297·209991
 1995 05 30  12296·290009
 1995 05 31  3296.720001
 1995 06 01  22300·799988
 1995 06 02  44300·790009
 1995 06 05  70302·529999
 1995 06 06  72304·269989
 1995 06 07  77302·529999
 1995 06 08  62302.600006
 1995 06 09  85299.609985
 1995 06 12  35300.570007
 1995 06 13  8302.170013
 1995 06 14  8303·950012
 1995 06 15  78305·000000
 1995 06 16  43305·880005
 1995 06 19  97307·250000
 1995 06 20  97309.399994
 1995 06 21  91309·760010
 1995 06 22  72309·989990
 1995 06 23  52312·200012
 1995 06 26  65309.670013
 1995 06 27  94308·429993
 1995 06 28  21307·519989
 1995 06 29  3307·850006
 1995 06 30  76309·480011
 1995 07 03  82309.950012
 1995 07 05  16311·410004
 1995 07 06  7311.600006
 1995 07 07  18315.029999
 1995 07 10  73317.140015
 1995 07 11  7316.230011
 1995 07 12  46316·709991
 1995 07 13  3319.579987
 1995 07 14  11318.040009
 1995 07 17  71319.709991
 1995 07 18  26317.959991
 1995 07 19  70309.480011
 1995 07 20  66312·929993
 1995 07 21  6314.519989
 1995 07 24  79315·799988
 1995 07 25  80317·899994
 1995 07 26  32320.429993
 1995 07 27  39321.140015
 1995 07 28  62321.859985
 1995 07 31  23321·040009
 1995 08 01  28319·260010
 1995 08 02  20319.769989
 1995 08 03  57317.380005
 1995 08 04  11319.600006
 1995 08 07  98320·190002
 1995 08 08  25320·209991
 1995 08 09  69320.829987
 1995 08 10  82319.489990
 1995 08 11  11317·940002
 1995 08 14  53318·809998
 1995 08 15  32319.339996
 1995 08 16  99320.739990
 1995 08 17  61321·149994
 1995 08 18  30321.940002
 1995 08 21  0321·619995
 1995 08 22  50320·769989
 1995 08 23  68321.510010
 1995 08 24  7320·540009
 1995 08 25  56321·429993
 1995 08 28  47321.649994
 1995 08 29  75319.829987
 1995 08 30  59322·290009
 1995 08 31  7323·209991
 1995 09 01  28323·750000
 1995 09 05  53325.250000
 1995 09 06  86328·329987
 1995 09 07  84329.010010
 1995 09 08  57329.100006
 1995 09 11  94331·220001
 1995 09 12  14331·500000
 1995 09 13  44332·600006
 1995 09 14  21334.239990
 1995 09 15  18335·070007
 1995 09 18  93333.779999
 1995 09 19  68334·709991
 1995 09 20  34336.779999
 1995 09 21  69335·010010
 1995 09 22  98333.549988
 1995 09 25  64333.690002
 1995 09 26  32334.160004
 1995 09 27  17330·230011
 1995 09 28  30333.730011
 1995 09 29  62335·880005
 1995 10 02  80333·869995
 1995 10 03  55332·119995
 1995 10 04  15332·190002
 1995 10 05  20331·980011
 1995 10 06  64333·649994
 1995 10 09  3329·640015
 1995 10 10  2326·320007
 1995 10 11  19329.899994
 1995 10 12  98331.970001
 1995 10 13  4334.390015
 1995 10 16  68334·540009
 1995 10 17  65334.290009
 1995 10 18  20337·010010
 1995 10 19  28336·929993
 1995 10 20  11336·609985
 1995 10 23  91334.880005
 1995 10 24  92335·450012
 1995 10 25  70333·059998
 1995 10 26  59327·859985
 1995 10 27  53328.029999
 1995 10 30  3331.660004
 1995 10 31  47332.839996
 1995 11 01  61332·679993
 1995 11 02  32334.559998
 1995 11 03  65337·660004
 1995 11 06  5337.899994
 1995 11 07  92335.200012
 1995 11 08  36336.380005
 1995 11 09  16338.980011
 1995 11 10  12338·720001
 1995 11 13  54338·899994
 1995 11 14  95337·420013
 1995 11 15  19336.760010
 1995 11 16  63339.329987
 1995 11 17  71341.529999
 1995 11 20  67340.510010
 1995 11 21  62339·500000
 1995 11 22  77341.130005
 1995 11 24  93341·130005
 1995 11 27  33342·239990
 1995 11 28  58341·890015
 1995 11 29  97345·549988
 1995 11 30  97346.510010
 1995 12 01  0346·529999
 1995 12 04  45347·260010
 1995 12 05  94350.809998
 1995 12 06  83351.880005
 1995 12 07  0350.730011
 1995 12 08  85350.230011
 1995 12 11  60351·839996
 1995 12 12  75351.779999
 1995 12 13  88352.040009
 1995 12 14  67350.500000
 1995 12 15  16349.170013
 1995 12 18  25343.929993
 1995 12 19  47343.600006
 1995 12 20  4345·320007
 1995 12 21  5345·320007
 1995 12 22  7347·839996
 1995 12 26  84348·829987
 1995 12 27  32350·019989
 1995 12 28  97349.429993
 1995 12 29  23349.589996
 1996 01 02 30350.510010
 1996 01 03 16353·190002
 1996 01 04 86349·459991
 1996 01 05 97348·320007
 1996 01 08 41350·720001
 1996 01 09 43345.559998
 1996 01 10 90339·609985
 1996 01 11 80340.200012
 1996 01 12 0340.440002
 1996 01 15 26340·700012
 1996 01 16 55340.260010
 1996 01 17 47343.790009
 1996 01 18 12343·809998
 1996 01 19 3345·309998
 1996 01 22 48347.730011
 1996 01 23 99348·109985
 1996 01 24 10349·070007
 1996 01 25 37351.290009
 1996 01 26 65350·540009
 1996 01 29 62353·839996
 1996 01 30 51355·140015
 1996 01 31 15358.049988
 1996 02 01 24360·890015
 1996 02 02 84361.140015
 1996 02 05 15360.739990
 1996 02 06 51364·040009
 1996 02 07 70366·920013
 1996 02 08 43368.049988
 1996 02 09 9370·970001
 1996 02 12 82372.369995
 1996 02 13 72372.470001
 1996 02 14 38371.100006
 1996 02 15 66370.220001
 1996 02 16 72367·929993
 1996 02 20 23363·929993
 1996 02 21 94364.869995
 1996 02 22 42368.769989
 1996 02 23 8371·480011
 1996 02 26 43370·730011
 1996 02 27 62367.720001
 1996 02 28 18368.029999
 1996 02 29 3365·369995
 1996 03 01 77363·220001
 1996 03 04 18367.380005
 1996 03 05 1369.910004
 1996 03 06 95371.649994
 1996 03 07 92370·730011
 1996 03 08 62358.519989
 1996 03 11 23359.880005
 1996 03 12 46358.950012
 1996 03 13 84362.399994
 1996 03 14 19364.250000
 1996 03 15 40364·339996
 1996 03 18 46366.160004
 1996 03 19 72370·510010
 1996 03 20 40368·410004
 1996 03 21 34369·799988
 1996 03 22 6370.260010
 1996 03 25 99369·630005
 1996 03 26 99369.070007
 1996 03 27 12369.230011
 1996 03 28 65368.660004
 1996 03 29 35368.809998
 1996 04 01 98369.079987
 1996 04 02 5372·910004
 1996 04 03 86372.380005
 1996 04 04 75374·070007
 1996 04 08 62364.760010
 1996 04 09 70366·649994
 1996 04 10 55362·130005
 1996 04 11 36357·850006
 1996 04 12 41360·910004
 1996 04 15 88364.100006
 1996 04 16 87367·269989
 1996 04 17 63365·730011
 1996 04 18 10367·010010
 1996 04 19 67368.670013
 1996 04 22 19369.510010
 1996 04 23 26371·369995
 1996 04 24 70372·339996
 1996 04 25 37371.850006
 1996 04 26 14374.380005
 1996 04 29 18374·359985
 1996 04 30 47374·320007
 1996 05 01 56374·890015
 1996 05 02 60369·630005
 1996 05 03 59368.980011
 1996 05 06 91366·750000
 1996 05 07 5366.890015
 1996 05 08 70362.660004
 1996 05 09 93369.790009
 1996 05 10 76370·880005
 1996 05 13 91374.850006
 1996 05 14 81379.869995
 1996 05 15 89381.970001
 1996 05 16 4380.880005
 1996 05 17 45382.510010
 1996 05 20 58384·140015
 1996 05 21 41386.480011
 1996 05 22 0385.880005
 1996 05 23 25386·929993
 1996 05 24 86388.130005
 1996 05 28 68385·450012
 1996 05 29 14382.380005
 1996 05 30 10381·720001
 1996 05 31 80383·299988
 1996 06 03 14382·480011
 1996 06 04 22383·589996
 1996 06 05 10386·029999
 1996 06 06 77386.269989
 1996 06 07 49380.079987
 1996 06 10 24384·519989
 1996 06 11 54384·489990
 1996 06 12 40384·100006
 1996 06 13 66382.119995
 1996 06 14 46381·390015
 1996 06 17 0380·869995
 1996 06 18 58378.690002
 1996 06 19 86378·380005
 1996 06 20 37376·179993
 1996 06 21 29378·109985
 1996 06 24 42380·339996
 1996 06 25 51380·369995
 1996 06 26 74377·690002
 1996 06 27 47376·500000
 1996 06 28 31380·399994
 1996 07 01 31382.470001
 1996 07 02 56383·809998
 1996 07 03 88382·160004
 1996 07 05 88375.079987
 1996 07 08 21371.299988
 1996 07 09 9371.920013
 1996 07 10 6369·079987
 1996 07 11 0362·820007
 1996 07 12 39363.329987
 1996 07 15 84356.500000
 1996 07 16 85342·899994
 1996 07 17 81354·989990
 1996 07 18 29359.429993
 1996 07 19 55360.910004
 1996 07 22 29357.859985
 1996 07 23 68354.140015
 1996 07 24 61348.420013
 1996 07 25 24353·850006
 1996 07 26 72356·959991
 1996 07 29 25357·420013
 1996 07 30 29356·489990
 1996 07 31 15358.779999
 1996 08 01 70361·959991
 1996 08 02 38367·839996
 1996 08 05 52373.279999
 1996 08 06 80371.970001
 1996 08 07 4374.239990
 1996 08 08 22359·019989
 1996 08 09 74374.329987
 1996 08 12 92373.500000
 1996 08 13 81373.200012
 1996 08 14 13373.250000
 1996 08 15 64374·350006
 1996 08 16 54375·470001
 1996 08 19 32376.600006
 1996 08 20 76376.649994
 1996 08 21 16374.989990
 1996 08 22 89376.519989
 1996 08 23 15377.290009
 1996 08 26 97376·109985
 1996 08 27 50376.880005
 1996 08 28 49378·000000
 1996 08 29 11373·700012
 1996 08 30 90371·320007
 1996 09 03 9367·480011
 1996 09 04 9372·119995
 1996 09 05 26369.510010
 1996 09 06 92369·839996
 1996 09 09 63373·440002
 1996 09 10 70376.269989
 1996 09 11 93376·380005
 1996 09 12 67379.209991
 1996 09 13 6381.519989
 1996 09 16 56386.589996
 1996 09 17 67386.440002
 1996 09 18 2386.380005
 1996 09 19 57386.149994
 1996 09 20 18388·049988
 1996 09 23 31387.079987
 1996 09 24 10388.500000
 1996 09 25 61389.279999
 1996 09 26 31389·480011
 1996 09 27 91389.910004
 1996 09 30 29390.959991
 1996 10 01 85390·070007
 1996 10 02 97392.269989
 1996 10 03 79394·109985
 1996 10 04 22394·529999
 1996 10 07 25399·070007
 1996 10 08 40397·869995
 1996 10 09 51395.160004
 1996 10 10 78394·459991
 1996 10 11 0395.130005
 1996 10 14 10398.209991
 1996 10 15 89397.709991
 1996 10 16 7397·450012
 1996 10 17 53400·109985
 1996 10 18 84400.500000
 1996 10 21 0400·730011
 1996 10 22 50398.279999
 1996 10 23 55396·500000
 1996 10 24 61397·260010
 1996 10 25 15396.420013
 1996 10 28 68394.250000
 1996 10 29 98393·549988
 1996 10 30 66395.160004
 1996 10 31 91395.670013
 1996 11 01 49396.640015
 1996 11 04 2397.290009
 1996 11 05 52399·190002
 1996 11 06 10402.470001
 1996 11 07 7407.410004
 1996 11 08 12409.040009
 1996 11 11 91411.390015
 1996 11 12 78411·040009
 1996 11 13 78410.839996
 1996 11 14 96411·450012
 1996 11 15 86414.239990
 1996 11 18 27413.579987
 1996 11 19 27414·730011
 1996 11 20 49416.329987
 1996 11 21 61416.730011
 1996 11 22 13417·489990
 1996 11 25 41420.510010
 1996 11 26 90423.059998
 1996 11 27 67423·190002
 1996 11 29 19424.369995
 1996 12 02 33422·890015
 1996 12 03 62422.130005
 1996 12 04 79417·579987
 1996 12 05 50419·670013
 1996 12 06 40410.239990
 1996 12 09 35417·619995
 1996 12 10 98421.980011
 1996 12 11 39414.209991
 1996 12 12 26412·670013
 1996 12 13 4408·750000
 1996 12 16 48406·519989
 1996 12 17 42404·850006
 1996 12 18 79409·450012
 1996 12 19 87412.839996
 1996 12 20 81419.880005
 1996 12 23 41418.339996
 1996 12 24 11420·000000
 1996 12 26 28422·200012
 1996 12 27 72424·600006
 1996 12 30 42424·049988
 1996 12 31 61419.440002
 1997 01 02  97412.880005
 1997 01 03  21416.459991
 1997 01 06  77420·730011
 1997 01 07  90419.980011
 1997 01 08  87423.049988
 1997 01 09  53423.380005
 1997 01 10  3422·399994
 1997 01 13  88427·519989
 1997 01 14  19428.859985
 1997 01 15  19431·299988
 1997 01 16  1432.119995
 1997 01 17  67434·239990
 1997 01 20  35436·970001
 1997 01 21  95436·220001
 1997 01 22  78439.829987
 1997 01 23  64438.980011
 1997 01 24  6433·929993
 1997 01 27  80431·549988
 1997 01 28  66430.540009
 1997 01 29  43432·140015
 1997 01 30  25435.250000
 1997 01 31  0441·109985
 1997 02 03  20440.910004
 1997 02 04  92440.529999
 1997 02 05  11435.019989
 1997 02 06  6435.640015
 1997 02 07  24437·730011
 1997 02 10  24440.109985
 1997 02 11  8437.589996
 1997 02 12  73441·910004
 1997 02 13  83448·899994
 1997 02 14  76452·170013
 1997 02 18  87451.429993
 1997 02 19  1453.869995
 1997 02 20  29448.079987
 1997 02 21  11447·450012
 1997 02 24  40446.410004
 1997 02 25  16451·239990
 1997 02 26  19446·350006
 1997 02 27  18444·119995
 1997 02 28  87440.440002
 1997 03 03  67439·269989
 1997 03 04  35442.100006
 1997 03 05  8442.559998
 1997 03 06  73445.890015
 1997 03 07  31446·429993
 1997 03 10  82448.989990
 1997 03 11  21452·500000
 1997 03 12  65447·579987
 1997 03 13  8441·130005
 1997 03 14  94441·200012
 1997 03 17  19436.679993
 1997 03 18  59437·600006
 1997 03 19  23434.380005
 1997 03 20  25433·279999
 1997 03 21  89435·980011
 1997 03 24  74434.410004
 1997 03 25  27438.329987
 1997 03 26  59437.690002
 1997 03 27  45428·070007
 1997 03 31  53421.100006
 1997 04 01  95418·470001
 1997 04 02  1416·250000
 1997 04 03  25414.489990
 1997 04 04  66414·320007
 1997 04 07  27422.109985
 1997 04 08  84423.299988
 1997 04 09  91423.829987
 1997 04 10  7422·640015
 1997 04 11  49412·160004
 1997 04 14  63409.660004
 1997 04 15  31414·799988
 1997 04 16  96418.859985
 1997 04 17  11422·899994
 1997 04 18  21423·480011
 1997 04 21  59419.450012
 1997 04 22  75420·600006
 1997 04 23  89426·890015
 1997 04 24  64425.910004
 1997 04 25  11422.290009
 1997 04 28  15421·600006
 1997 04 29  82426·420013
 1997 04 30  24435.940002
 1997 05 01  52438.190002
 1997 05 02  9440·739990
 1997 05 05  17449·250000
 1997 05 06  57456.250000
 1997 05 07  69451.390015
 1997 05 08  77449.859985
 1997 05 09  44451·910004
 1997 05 12  46456·200012
 1997 05 13  74458.500000
 1997 05 14  63460.250000
 1997 05 15  38460·609985
 1997 05 16  96458·899994
 1997 05 19  6458.630005
 1997 05 20  35457·369995
 1997 05 21  99462·429993
 1997 05 22  40461.899994
 1997 05 23  28462.720001
 1997 05 27  89465·950012
 1997 05 28  53467.500000
 1997 05 29  33467·309998
 1997 05 30  27461.600006
 1997 06 02  43468·970001
 1997 06 03  50467.809998
 1997 06 04  59466.459991
 1997 06 05  17467·190002
 1997 06 06  41469·019989
 1997 06 09  67476·000000
 1997 06 10  22477·700012
 1997 06 11  35479·160004
 1997 06 12  53481·070007
 1997 06 13  2488·079987
 1997 06 16  56491·989990
 1997 06 17  44489.660004
 1997 06 18  73490·390015
 1997 06 19  82491.820007
 1997 06 20  16496.239990
 1997 06 23  32486.709991
 1997 06 24  19486·790009
 1997 06 25  56488·149994
 1997 06 26  85486·579987
 1997 06 27  12488.529999
 1997 06 30  36487.250000
 1997 07 01  1489·459991
 1997 07 02  68492.589996
 1997 07 03  21498.779999
 1997 07 07  94501.880005
 1997 07 08  16502.899994
 1997 07 09  98499·339996
 1997 07 10  24499·890015
 1997 07 11  85504·390015
 1997 07 14  28504.970001
 1997 07 15  31506.239990
 1997 07 16  7511.570007
 1997 07 17  30512·940002
 1997 07 18  86505.540009
 1997 07 21  49503·350006
 1997 07 22  84505·309998
 1997 07 23  72515·479980
 1997 07 24  65512·500000
 1997 07 25  58517·090027
 1997 07 28  91516·619995
 1997 07 29  81515·340027
 1997 07 30  67520.080017
 1997 07 31  90524.289978
 1997 08 01  94519.700012
 1997 08 04  51522.020020
 1997 08 05  17525·020020
 1997 08 06  2526.010010
 1997 08 07  78526.719971
 1997 08 08  1513·520020
 1997 08 11  64512.869995
 1997 08 12  75513·340027
 1997 08 13  57509·459991
 1997 08 14  75510·140015
 1997 08 15  85502.559998
 1997 08 18  17498.420013
 1997 08 19  70507·260010
 1997 08 20  41513·859985
 1997 08 21  80512·969971
 1997 08 22  58505·000000
 1997 08 25  78511.429993
 1997 08 26  96509·079987
 1997 08 27  73505.529999
 1997 08 28  55503·049988
 1997 08 29  70502.970001
 1997 09 02  56504.739990
 1997 09 03  17517.609985
 1997 09 04  90517·419983
 1997 09 05  58517·429993
 1997 09 08  68520·010010
 1997 09 09  85519·799988
 1997 09 10  70516.330017
 1997 09 11  81508.329987
 1997 09 12  99510.850006
 1997 09 15  78517·510010
 1997 09 16  26517·690002
 1997 09 17  2528.940002
 1997 09 18  44509·809998
 1997 09 19  23529.809998
 1997 09 22  15533·119995
 1997 09 23  7532.190002
 1997 09 24  22530.650024
 1997 09 25  68527·109985
 1997 09 26  18527·409973
 1997 09 29  11529·349976
 1997 09 30  77532.400024
 1997 10 01  90532.960022
 1997 10 02  43535·359985
 1997 10 03  51537.469971
 1997 10 06  79542·049988
 1997 10 07  88545·799988
 1997 10 08  20544.770020
 1997 10 09  90542·010010
 1997 10 10  21542.650024
 1997 10 13  89544.640015
 1997 10 14  6541·710022
 1997 10 15  16541.940002
 1997 10 16  22535.900024
 1997 10 17  43524·650024
 1997 10 20  84530·000000
 1997 10 21  41537.270020
 1997 10 22  28543.280029
 1997 10 23  25531·500000
 1997 10 24  59528.349976
 1997 10 27  4494.739990
 1997 10 28  6481.279999
 1997 10 29  35514.000000
 1997 10 30  64508.079987
 1997 10 31  68508.079987
 1997 11 03  51514·070007
 1997 11 04  99523.650024
 1997 11 05  55527·219971
 1997 11 06  20525.809998
 1997 11 07  83515.000000
 1997 11 10  67517·320007
 1997 11 11  13516.340027
 1997 11 12  73507.950012
 1997 11 13  44504.760010
 1997 11 14  15512·770020
 1997 11 17  45519.349976
 1997 11 18  66524.559998
 1997 11 19  5523.059998
 1997 11 20  43527.570007
 1997 11 21  84533·000000
 1997 11 24  60527.349976
 1997 11 25  60526.969971
 1997 11 26  76530.950012
 1997 11 28  85531.130005
 1997 12 01  45533.080017
 1997 12 02  28540·640015
 1997 12 03  65538.989990
 1997 12 04  30542·450012
 1997 12 05  32541·039978
 1997 12 08  52547.320007
 1997 12 09  86544·159973
 1997 12 10  26537.520020
 1997 12 11  61530.690002
 1997 12 12  2527·940002
 1997 12 15  38530.739990
 1997 12 16  4535·169983
 1997 12 17  92536·940002
 1997 12 18  73529.659973
 1997 12 19  46516.750000
 1997 12 22  21528.479980
 1997 12 23  16525·080017
 1997 12 24  83522·200012
 1997 12 26  62522·200012
 1997 12 29  60524·070007
 1997 12 30  44532·679993
 1997 12 31  76540.750000
 1998 01 02 61540.000000
 1998 01 05 25541·950012
 1998 01 06 14538.099976
 1998 01 07 22532·030029
 1998 01 08 43532·940002
 1998 01 09 50514·869995
 1998 01 12 89509·190002
 1998 01 13 14522·030029
 1998 01 14 34528.440002
 1998 01 15 90529.919983
 1998 01 16 57530·099976
 1998 01 20 72535·719971
 1998 01 21 83537·330017
 1998 01 22 27535·229980
 1998 01 23 32530·760010
 1998 01 26 41531.280029
 1998 01 27 67494·339996
 1998 01 28 69538·020020
 1998 01 29 50542·469971
 1998 01 30 88545·080017
 1998 02 02 86545·270020
 1998 02 03 46554·229980
 1998 02 04 75555.859985
 1998 02 05 9557·440002
 1998 02 06 64558.799988
 1998 02 09 15560.599976
 1998 02 10 95562·679993
 1998 02 11 22566·419983
 1998 02 12 53562.599976
 1998 02 13 58567.809998
 1998 02 17 22568.909973
 1998 02 18 72569·380005
 1998 02 19 28572.150024
 1998 02 20 82570.049988
 1998 02 23 95574.469971
 1998 02 24 27572.729980
 1998 02 25 89573·479980
 1998 02 26 18578·650024
 1998 02 27 76581.229980
 1998 03 02 82581.450012
 1998 03 03 62580·320007
 1998 03 04 22580.390015
 1998 03 05 53573.830017
 1998 03 06 57575.780029
 1998 03 09 97583.929993
 1998 03 10 77584.830017
 1998 03 11 39591.260010
 1998 03 12 94591.570007
 1998 03 13 69593·239990
 1998 03 16 89594·289978
 1998 03 17 73596.900024
 1998 03 18 64599.080017
 1998 03 19 80602·840027
 1998 03 20 90605·099976
 1998 03 23 16606.950012
 1998 03 24 60607·469971
 1998 03 25 53607.039978
 1998 03 26 36608·780029
 1998 03 27 57606·270020
 1998 03 30 1605.390015
 1998 03 31 40607.080017
 1998 04 01 9608·669983
 1998 04 02 9615·270020
 1998 04 03 32620.530029
 1998 04 06 16620·979980
 1998 04 07 15610.960022
 1998 04 08 9609·320007
 1998 04 09 22610·880005
 1998 04 13 81611.299988
 1998 04 14 87615·669983
 1998 04 15 21618·219971
 1998 04 16 65614·530029
 1998 04 17 61614.250000
 1998 04 20 81621.429993
 1998 04 21 32622·260010
 1998 04 22 80625.320007
 1998 04 23 6619.950012
 1998 04 24 79613·000000
 1998 04 27 55596·880005
 1998 04 28 12600·539978
 1998 04 29 92602·400024
 1998 04 30 86607.820007
 1998 05 01 28616.940002
 1998 05 04 28621.359985
 1998 05 05 19616.539978
 1998 05 06 35613.080017
 1998 05 07 15607.719971
 1998 05 08 25607·770020
 1998 05 11 12612·130005
 1998 05 12 83610·940002
 1998 05 13 2616·659973
 1998 05 14 19615.229980
 1998 05 15 22612·039978
 1998 05 18 11606·750000
 1998 05 19 4610·609985
 1998 05 20 57611·429993
 1998 05 21 24612·830017
 1998 05 22 26610·070007
 1998 05 26 56602.330017
 1998 05 27 7591·489990
 1998 05 28 19599·000000
 1998 05 29 59601·010010
 1998 06 01 24596.590027
 1998 06 02 63598·830017
 1998 06 03 31594·940002
 1998 06 04 67593·679993
 1998 06 05 94596.820007
 1998 06 08 43610·929993
 1998 06 09 12610.429993
 1998 06 10 32608·950012
 1998 06 11 79600.479980
 1998 06 12 94592.710022
 1998 06 15 36590·349976
 1998 06 16 60589.840027
 1998 06 17 18595·960022
 1998 06 18 83604·229980
 1998 06 19 4600·419983
 1998 06 22 83601.750000
 1998 06 23 72604.059998
 1998 06 24 4610.700012
 1998 06 25 42616·489990
 1998 06 26 58617.340027
 1998 06 29 31619.000000
 1998 06 30 77619.469971
 1998 07 01 0620.619995
 1998 07 02 66625·309998
 1998 07 06 7626.479980
 1998 07 07 47630·599976
 1998 07 08 53631.450012
 1998 07 09 14632·580017
 1998 07 10 37629.909973
 1998 07 13 81634.289978
 1998 07 14 2636.710022
 1998 07 15 33641·250000
 1998 07 16 85639.299988
 1998 07 17 74645.500000
 1998 07 20 71644.190002
 1998 07 21 80635·690002
 1998 07 22 39630.409973
 1998 07 23 46622.119995
 1998 07 24 12615·719971
 1998 07 27 37613·700012
 1998 07 28 11609·280029
 1998 07 29 40610·070007
 1998 07 30 0611·559998
 1998 07 31 11606·260010
 1998 08 03 40603·710022
 1998 08 04 26582.140015
 1998 08 05 35573.890015
 1998 08 06 33582.830017
 1998 08 07 88591·179993
 1998 08 10 98589·280029
 1998 08 11 43573.559998
 1998 08 12 59580·890015
 1998 08 13 43584.729980
 1998 08 14 75576.429993
 1998 08 17 74575.109985
 1998 08 18 72588.510010
 1998 08 19 18593·760010
 1998 08 20 0590·590027
 1998 08 21 3571.679993
 1998 08 24 78584·690002
 1998 08 25 51585.530029
 1998 08 26 44579·219971
 1998 08 27 30557.510010
 1998 08 28 8548.159973
 1998 08 31 5514·659973
 1998 09 01 0505·529999
 1998 09 02 82531.770020
 1998 09 03 20521.450012
 1998 09 04 67514·760010
 1998 09 08 88523·190002
 1998 09 09 9539·309998
 1998 09 10 95520·250000
 1998 09 11 52521.140015
 1998 09 14 51540·739990
 1998 09 15 85547·570007
 1998 09 16 39553.010010
 1998 09 17 95545·520020
 1998 09 18 59545·200012
 1998 09 21 12536·359985
 1998 09 22 85551·299988
 1998 09 23 61555·260010
 1998 09 24 6557·429993
 1998 09 25 14553·950012
 1998 09 28 88560·880005
 1998 09 29 38559·429993
 1998 09 30 11547.739990
 1998 10 01 43528·599976
 1998 10 02 31523·159973
 1998 10 05 37518·369995
 1998 10 06 19521.090027
 1998 10 07 73510.329987
 1998 10 08 19491.429993
 1998 10 09 98506·529999
 1998 10 12 97522·760010
 1998 10 13 5525.159973
 1998 10 14 86525.080017
 1998 10 15 83532·239990
 1998 10 16 41556·510010
 1998 10 19 64561·530029
 1998 10 20 87567·239990
 1998 10 21 79565.960022
 1998 10 22 70568.359985
 1998 10 23 1572.359985
 1998 10 26 4572.919983
 1998 10 27 0571·229980
 1998 10 28 27569.059998
 1998 10 29 91572·909973
 1998 10 30 44582.960022
 1998 11 02 84590·080017
 1998 11 03 82595.580017
 1998 11 04 34597·909973
 1998 11 05 38598·859985
 1998 11 06 93609.559998
 1998 11 09 29605.770020
 1998 11 10 57605.250000
 1998 11 11 43602.200012
 1998 11 12 16601·030029
 1998 11 13 88602.119995
 1998 11 16 8605.690002
 1998 11 17 41606.909973
 1998 11 18 65609.809998
 1998 11 19 1615·909973
 1998 11 20 64620·080017
 1998 11 23 38615.419983
 1998 11 24 78634.299988
 1998 11 25 39633.159973
 1998 11 27 25637.150024
 1998 11 30 66625·520020
 1998 12 01 19618·289978
 1998 12 02 96623·119995
 1998 12 03 17619·700012
 1998 12 04 81619.969971
 1998 12 07 74632·780029
 1998 12 08 91631·289978
 1998 12 09 89632·549988
 1998 12 10 66625.239990
 1998 12 11 57619.450012
 1998 12 14 67610·659973
 1998 12 15 17612·549988
 1998 12 16 26619·450012
 1998 12 17 6622.710022
 1998 12 18 94631.809998
 1998 12 21 2636·739990
 1998 12 22 94639.590027
 1998 12 23 83644.969971
 1998 12 24 67655·559998
 1998 12 28 69654.969971
 1998 12 29 26654.760010
 1998 12 30 77661·229980
 1998 12 31 3660.469971
 1999 01 04  69658.840027
 1999 01 05  3663·030029
 1999 01 06  1670.849976
 1999 01 07  49677·489990
 1999 01 08  76680·340027
 1999 01 11  33677·450012
 1999 01 12  92669.859985
 1999 01 13  71652.179993
 1999 01 14  91654·659973
 1999 01 15  47655.510010
 1999 01 19  13667·750000
 1999 01 20  66676.049988
 1999 01 21  40664·270020
 1999 01 22  2657·210022
 1999 01 25  52658.049988
 1999 01 26  51664.989990
 1999 01 27  73668·609985
 1999 01 28  79668.760010
 1999 01 29  22675·030029
 1999 02 01  71682.880005
 1999 02 02  65670·510010
 1999 02 03  85674·359985
 1999 02 04  61670·679993
 1999 02 05  96661.979980
 1999 02 08  16660·940002
 1999 02 09  51651·989990
 1999 02 10  32649·729980
 1999 02 11  18654·289978
 1999 02 12  53655·859985
 1999 02 16  35657.880005
 1999 02 17  22652·119995
 1999 02 18  58651.960022
 1999 02 19  25658·299988
 1999 02 22  17661·859985
 1999 02 23  45674.469971
 1999 02 24  60669·099976
 1999 02 25  8654.929993
 1999 02 26  5655·799988
 1999 03 01  38654.070007
 1999 03 02  92654·900024
 1999 03 03  3651.219971
 1999 03 04  31656.770020
 1999 03 05  65665.900024
 1999 03 08  50678.549988
 1999 03 09  34679·890015
 1999 03 10  50680·119995
 1999 03 11  13685.500000
 1999 03 12  51686.239990
 1999 03 15  52687·150024
 1999 03 16  44692·630005
 1999 03 17  95687.520020
 1999 03 18  40688.590027
 1999 03 19  32689·580017
 1999 03 22  20687.020020
 1999 03 23  49667·950012
 1999 03 24  87667·409973
 1999 03 25  76673.789978
 1999 03 26  11679·000000
 1999 03 29  38681·669983
 1999 03 30  85688·539978
 1999 03 31  7684·409973
 1999 04 01  71682.729980
 1999 04 05  50688·159973
 1999 04 06  53696.169983
 1999 04 07  77696.530029
 1999 04 08  84700·539978
 1999 04 09  97707·640015
 1999 04 12  36706·599976
 1999 04 13  62714·460022
 1999 04 14  55708.010010
 1999 04 15  18697.789978
 1999 04 16  3699·780029
 1999 04 19  60686·539978
 1999 04 20  16688·280029
 1999 04 21  76696·369995
 1999 04 22  48714.280029
 1999 04 23  98719.880005
 1999 04 26  24723.489990
 1999 04 27  57725.210022
 1999 04 28  90721·099976
 1999 04 29  27715·750000
 1999 04 30  61705·380005
 1999 05 03  76713·099976
 1999 05 04  73713.559998
 1999 05 05  21706.369995
 1999 05 06  33709·309998
 1999 05 07  71713·719971
 1999 05 10  67716.250000
 1999 05 11  81719.419983
 1999 05 12  72716·900024
 1999 05 13  3732.580017
 1999 05 14  65716.479980
 1999 05 17  32709·840027
 1999 05 18  34711.710022
 1999 05 19  61714.280029
 1999 05 20  87720·289978
 1999 05 21  25714·299988
 1999 05 24  2701.710022
 1999 05 25  58691·380005
 1999 05 26  77687.719971
 1999 05 27  36688.380005
 1999 05 28  81690·549988
 1999 06 01  31690·520020
 1999 06 02  3687·890015
 1999 06 03  63696·380005
 1999 06 04  3698.849976
 1999 06 07  44712.809998
 1999 06 08  61706.489990
 1999 06 09  34706.940002
 1999 06 10  26696.239990
 1999 06 11  85693·109985
 1999 06 14  69693.719971
 1999 06 15  98694·419983
 1999 06 16  30698·539978
 1999 06 17  66709.739990
 1999 06 18  71715·700012
 1999 06 21  30717·770020
 1999 06 22  23717.049988
 1999 06 23  25711.400024
 1999 06 24  37703·590027
 1999 06 25  32705.150024
 1999 06 28  35706.400024
 1999 06 29  26713.580017
 1999 06 30  60719·859985
 1999 07 01  28729·900024
 1999 07 02  25739.359985
 1999 07 06  55743.369995
 1999 07 07  61741·130005
 1999 07 08  69741·789978
 1999 07 09  72745·979980
 1999 07 12  26746·570007
 1999 07 13  82742·219971
 1999 07 14  30742·700012
 1999 07 15  84748·739990
 1999 07 16  78753.380005
 1999 07 19  93751.640015
 1999 07 20  12735·989990
 1999 07 21  93734.780029
 1999 07 22  71725.820007
 1999 07 23  88724.000000
 1999 07 26  40720·840027
 1999 07 27  55721.330017
 1999 07 28  96725.440002
 1999 07 29  87713·630005
 1999 07 30  64712·049988
 1999 08 02  51710·049988
 1999 08 03  64703.130005
 1999 08 04  33696.770020
 1999 08 05  60686·919983
 1999 08 06  90691·150024
 1999 08 09  13691·289978
 1999 08 10  96675.669983
 1999 08 11  28683·409973
 1999 08 12  1692.890015
 1999 08 13  7692·950012
 1999 08 16  70704·789978
 1999 08 17  94708.729980
 1999 08 18  42710·650024
 1999 08 19  33701.849976
 1999 08 20  74705.890015
 1999 08 23  8712·559998
 1999 08 24  94720.960022
 1999 08 25  3723·150024
 1999 08 26  51725·000000
 1999 08 27  45717·450012
 1999 08 30  64704.549988
 1999 08 31  57696.679993
 1999 09 01  72703.479980
 1999 09 02  6695·890015
 1999 09 03  84703·210022
 1999 09 07  57719·869995
 1999 09 08  30713·650024
 1999 09 09  17711.539978
 1999 09 10  10718.289978
 1999 09 13  90716·260010
 1999 09 14  45710·119995
 1999 09 15  26704·150024
 1999 09 16  24694.320007
 1999 09 17  70703·140015
 1999 09 20  60709·500000
 1999 09 21  11694.940002
 1999 09 22  33692·460022
 1999 09 23  34681.739990
 1999 09 24  45674.700012
 1999 09 27  71681·599976
 1999 09 28  68670·609985
 1999 09 29  46677·859985
 1999 09 30  94677.960022
 1999 10 01  31675.820007
 1999 10 04  86684·039978
 1999 10 05  93686·599976
 1999 10 06  26694.000000
 1999 10 07  43701·010010
 1999 10 08  68698·989990
 1999 10 11  88709·859985
 1999 10 12  85699·000000
 1999 10 13  81684·400024
 1999 10 14  21676.940002
 1999 10 15  70665.599976
 1999 10 18  41658.820007
 1999 10 19  47668·630005
 1999 10 20  77673.260010
 1999 10 21  0674·760010
 1999 10 22  86683.690002
 1999 10 25  64685·359985
 1999 10 26  93683.780029
 1999 10 27  67683.179993
 1999 10 28  42691.190002
 1999 10 29  84714·590027
 1999 11 01  49722·909973
 1999 11 02  84719·869995
 1999 11 03  51720·289978
 1999 11 04  82724·710022
 1999 11 05  54729·500000
 1999 11 08  89732.679993
 1999 11 09  83730·820007
 1999 11 10  59729·849976
 1999 11 11  37735.469971
 1999 11 12  44733·049988
 1999 11 15  32746·260010
 1999 11 16  39747·549988
 1999 11 17  57756.309998
 1999 11 18  37756.309998
 1999 11 19  18760·789978
 1999 11 22  74758.340027
 1999 11 23  94752·369995
 1999 11 24  82750·549988
 1999 11 26  83759.599976
 1999 11 29  38754·039978
 1999 11 30  55744·830017
 1999 12 01  16745·260010
 1999 12 02  98750.270020
 1999 12 03  32757.809998
 1999 12 06  73763.460022
 1999 12 07  2760·419983
 1999 12 08  57758·820007
 1999 12 09  82752.309998
 1999 12 10  2759·109985
 1999 12 13  28761.270020
 1999 12 14  79754·330017
 1999 12 15  38750.250000
 1999 12 16  26756·609985
 1999 12 17  6762.369995
 1999 12 20  7759·919983
 1999 12 21  74762.130005
 1999 12 22  51770·320007
 1999 12 23  76774·750000
 1999 12 27  11780·679993
 1999 12 28  92781·409973
 1999 12 29  8785.219971
 1999 12 30  99789·140015
 1999 12 31  85789·200012
 2000 01 03 18776.400024
 2000 01 04 55754·739990
 2000 01 05 64742.820007
 2000 01 06 49751·590027
 2000 01 07 0755.460022
 2000 01 10 72777·250000
 2000 01 11 83775·739990
 2000 01 12 46771·650024
 2000 01 13 16774·669983
 2000 01 14 66786.280029
 2000 01 18 95788.989990
 2000 01 19 46788.159973
 2000 01 20 64785·770020
 2000 01 21 70787·880005
 2000 01 24 61766·460022
 2000 01 25 42761.150024
 2000 01 26 71768.880005
 2000 01 27 39753.479980
 2000 01 28 71744·489990
 2000 01 31 55738.549988
 2000 02 01 87756·510010
 2000 02 02 55768.780029
 2000 02 03 37767.309998
 2000 02 04 27771.150024
 2000 02 07 87776·650024
 2000 02 08 26782·690002
 2000 02 09 97776.630005
 2000 02 10 28774·320007
 2000 02 11 72760.989990
 2000 02 14 81761.460022
 2000 02 15 13758·929993
 2000 02 16 53766·049988
 2000 02 17 67764·780029
 2000 02 18 80747·010010
 2000 02 22 74738·950012
 2000 02 23 20747·289978
 2000 02 24 22743.989990
 2000 02 25 2746·070007
 2000 02 28 93742·250000
 2000 02 29 73754.659973
 2000 03 01 14767.719971
 2000 03 02 54769·229980
 2000 03 03 7775.729980
 2000 03 06 83781.530029
 2000 03 07 41763.460022
 2000 03 08 69758·229980
 2000 03 09 80766·340027
 2000 03 10 42785.500000
 2000 03 13 30768.010010
 2000 03 14 2761.479980
 2000 03 15 98758.780029
 2000 03 16 70773.580017
 2000 03 17 32807·150024
 2000 03 20 36801.760010
 2000 03 21 76795·690002
 2000 03 22 11823·229980
 2000 03 23 20827·349976
 2000 03 24 77838·369995
 2000 03 27 51839·979980
 2000 03 28 35832.150024
 2000 03 29 97823·179993
 2000 03 30 57808.520020
 2000 03 31 85813·780029
 2000 04 03 35817.559998
 2000 04 04 87768.210022
 2000 04 05 32804.169983
 2000 04 06 68814.390015
 2000 04 07 30824·039978
 2000 04 10 40822·289978
 2000 04 11 83810.380005
 2000 04 12 11798·500000
 2000 04 13 65784.419983
 2000 04 14 32728.190002
 2000 04 17 19730.640015
 2000 04 18 53760.330017
 2000 04 19 9776·750000
 2000 04 20 64774.020020
 2000 04 24 70763·510010
 2000 04 25 56776·619995
 2000 04 26 56793·340027
 2000 04 27 61780.520020
 2000 04 28 93793·780029
 2000 05 01 8797.059998
 2000 05 02 25791.090027
 2000 05 03 72765.190002
 2000 05 04 69771·419983
 2000 05 05 23771·960022
 2000 05 08 60778·169983
 2000 05 09 75767.109985
 2000 05 10 5750·690002
 2000 05 11 38754·650024
 2000 05 12 31769.510010
 2000 05 15 68772·080017
 2000 05 16 34792.479980
 2000 05 17 16787·799988
 2000 05 18 31783·260010
 2000 05 19 77762.919983
 2000 05 22 10743.849976
 2000 05 23 44746·869995
 2000 05 24 80737.780029
 2000 05 25 54746·909973
 2000 05 26 17744·530029
 2000 05 30 37748·979980
 2000 05 31 21771.140015
 2000 06 01 72773·989990
 2000 06 02 61791.710022
 2000 06 05 31803.510010
 2000 06 06 25798·390015
 2000 06 07 33797.150024
 2000 06 08 73799.190002
 2000 06 09 90800·010010
 2000 06 12 85792.989990
 2000 06 13 62789.380005
 2000 06 14 10803·539978
 2000 06 15 1800.169983
 2000 06 16 19799.859985
 2000 06 19 9799.340027
 2000 06 20 54808·289978
 2000 06 21 78807·330017
 2000 06 22 74796·840027
 2000 06 23 50789.640015
 2000 06 26 11791.500000
 2000 06 27 58793·599976
 2000 06 28 16793.599976
 2000 06 29 84787.400024
 2000 06 30 13788.200012
 2000 07 03 4794·700012
 2000 07 05 42789·489990
 2000 07 06 39786.979980
 2000 07 07 16798.210022
 2000 07 10 4807·690002
 2000 07 11 69806·250000
 2000 07 12 63810·400024
 2000 07 13 3818.900024
 2000 07 14 71821·539978
 2000 07 17 42827·809998
 2000 07 18 32819·229980
 2000 07 19 80810.880005
 2000 07 20 43811·890015
 2000 07 21 30811·760010
 2000 07 24 47801.500000
 2000 07 25 78801·289978
 2000 07 26 83793·789978
 2000 07 27 27789.299988
 2000 07 28 33769.880005
 2000 07 31 54771.359985
 2000 08 01 78779·340027
 2000 08 02 53780·710022
 2000 08 03 41774.210022
 2000 08 04 90792.190002
 2000 08 07 42797.440002
 2000 08 08 51804·270020
 2000 08 09 45802.859985
 2000 08 10 93796·619995
 2000 08 11 12791·820007
 2000 08 14 91802.250000
 2000 08 15 47809.869995
 2000 08 16 94807.039978
 2000 08 17 51809·109985
 2000 08 18 67814.789978
 2000 08 21 71816.190002
 2000 08 22 49820.239990
 2000 08 23 47815.489990
 2000 08 24 97823.900024
 2000 08 25 68825·950012
 2000 08 28 41827.840027
 2000 08 29 14827.820007
 2000 08 30 27827.489990
 2000 08 31 13829·469971
 2000 09 01 75837.510010
 2000 09 05 88832.250000
 2000 09 06 25823.989990
 2000 09 07 7824·059998
 2000 09 08 85823·650024
 2000 09 11 34819·229980
 2000 09 12 85817.460022
 2000 09 13 76814·250000
 2000 09 14 25818.950012
 2000 09 15 38808·669983
 2000 09 18 27796.700012
 2000 09 19 69797·979980
 2000 09 20 79793.090027
 2000 09 21 13796.330017
 2000 09 22 94784.729980
 2000 09 25 61797·960022
 2000 09 26 52791.200012
 2000 09 27 98788.369995
 2000 09 28 56791.299988
 2000 09 29 55799.650024
 2000 10 02 76793·020020
 2000 10 03 56787.070007
 2000 10 04 7781·130005
 2000 10 05 73790.450012
 2000 10 06 9769.679993
 2000 10 09 74764·940002
 2000 10 10 65760·369995
 2000 10 11 68741.280029
 2000 10 12 30729.260010
 2000 10 13 65728.250000
 2000 10 16 77753.640015
 2000 10 17 15739.989990
 2000 10 18 48718·190002
 2000 10 19 67738.950012
 2000 10 20 9763.080017
 2000 10 23 13767.070007
 2000 10 24 94766.450012
 2000 10 25 43751.049988
 2000 10 26 57735·340027
 2000 10 27 89751·450012
 2000 10 30 24758·190002
 2000 10 31 80767·950012
 2000 11 01 39778.200012
 2000 11 02 92783·830017
 2000 11 03 20786·789978
 2000 11 06 93790.780029
 2000 11 07 0786·760010
 2000 11 08 98777.510010
 2000 11 09 88754·130005
 2000 11 10 18751.940002
 2000 11 13 10728.169983
 2000 11 14 8742·010010
 2000 11 15 61757.500000
 2000 11 16 19753·700012
 2000 11 17 61744·760010
 2000 11 20 47733.580017
 2000 11 21 95728.840027
 2000 11 22 83719·650024
 2000 11 24 73720·780029
 2000 11 27 65734·659973
 2000 11 28 72726.530029
 2000 11 29 24722.099976
 2000 11 30 91703.789978
 2000 12 01 37712.599976
 2000 12 04 98713.059998
 2000 12 05 78720.400024
 2000 12 06 83735·890015
 2000 12 07 65732·179993
 2000 12 08 4735·020020
 2000 12 11 10751.549988
 2000 12 12 43754·390015
 2000 12 13 73746.340027
 2000 12 14 49734·679993
 2000 12 15 7715·340027
 2000 12 18 91720.489990
 2000 12 19 11715·440002
 2000 12 20 12689·359985
 2000 12 21 81684.840027
 2000 12 22 72695·359985
 2000 12 26 56712.559998
 2000 12 27 1717·260010
 2000 12 28 71727.820007
 2000 12 29 53724.280029
 2001 01 02  7697.489990
 2001 01 03  48695.140015
 2001 01 04  40726.239990
 2001 01 05  29706·179993
 2001 01 08  91694·760010
 2001 01 09  9705·450012
 2001 01 10  76701·909973
 2001 01 11  20716·940002
 2001 01 12  57720.580017
 2001 01 16  65721·559998
 2001 01 17  91729·229980
 2001 01 18  69729.270020
 2001 01 19  80733·469971
 2001 01 22  24731.489990
 2001 01 23  23734·469971
 2001 01 24  46745·450012
 2001 01 25  62743.229980
 2001 01 26  17735.940002
 2001 01 29  35741·049988
 2001 01 30  44745·609985
 2001 01 31  27749·099976
 2001 02 01  1746·059998
 2001 02 02  16739.080017
 2001 02 05  83736.229980
 2001 02 06  26740.210022
 2001 02 07  57730·890015
 2001 02 08  77730.239990
 2001 02 09  7718·260010
 2001 02 12  34719.669983
 2001 02 13  91722.150024
 2001 02 14  58715.059998
 2001 02 15  86722.289978
 2001 02 16  53711·710022
 2001 02 20  37702.500000
 2001 02 21  20688.820007
 2001 02 22  12674.590027
 2001 02 23  6667·479980
 2001 02 26  49683·250000
 2001 02 27  52687.820007
 2001 02 28  6675·080017
 2001 03 01  44666.119995
 2001 03 02  11670.000000
 2001 03 05  66678·429993
 2001 03 06  12682·200012
 2001 03 07  44689·169983
 2001 03 08  28689·640015
 2001 03 09  1673.700012
 2001 03 12  98645.619995
 2001 03 13  5643.200012
 2001 03 14  32635·940002
 2001 03 15  19641.119995
 2001 03 16  59629·530029
 2001 03 19  52628·059998
 2001 03 20  80626.400024
 2001 03 21  8613.219971
 2001 03 22  14592·390015
 2001 03 23  37612.270020
 2001 03 26  53624.789978
 2001 03 27  82630.409973
 2001 03 28  7629.039978
 2001 03 29  34622·559998
 2001 03 30  58626.460022
 2001 04 02  77622·159973
 2001 04 03  8600.739990
 2001 04 04  43596.530029
 2001 04 05  28601.739990
 2001 04 06  58611·700012
 2001 04 09  10615·429993
 2001 04 10  91621.369995
 2001 04 11  17635.010010
 2001 04 12  11633·840027
 2001 04 16  32639.159973
 2001 04 17  28639·450012
 2001 04 18  8652·080017
 2001 04 19  50674.630005
 2001 04 20  19675·210022
 2001 04 23  28665·849976
 2001 04 24  8661.219971
 2001 04 25  12660.419983
 2001 04 26  40672·909973
 2001 04 27  93676.119995
 2001 04 30  49683.299988
 2001 05 01  61682·599976
 2001 05 02  89691·200012
 2001 05 03  48681.919983
 2001 05 04  86676.890015
 2001 05 07  84692.200012
 2001 05 08  85688·729980
 2001 05 09  43685.880005
 2001 05 10  2688·940002
 2001 05 11  94681.609985
 2001 05 14  72680·890015
 2001 05 15  53683.760010
 2001 05 16  2682·390015
 2001 05 17  30704·359985
 2001 05 18  20704·849976
 2001 05 21  80708.469971
 2001 05 22  20719.590027
 2001 05 23  54709·400024
 2001 05 24  22705·010010
 2001 05 25  47703·760010
 2001 05 29  11696·609985
 2001 05 30  53685·010010
 2001 05 31  97685.950012
 2001 06 01  7686.130005
 2001 06 04  58692·000000
 2001 06 05  41697·890015
 2001 06 06  91700.469971
 2001 06 07  33698.250000
 2001 06 08  66695·469971
 2001 06 11  56688.840027
 2001 06 12  71680.849976
 2001 06 13  28684·580017
 2001 06 14  67671.369995
 2001 06 15  61663·059998
 2001 06 18  33665.690002
 2001 06 19  15664.799988
 2001 06 20  19665·690002
 2001 06 21  43672·250000
 2001 06 22  95671.989990
 2001 06 25  45667·450012
 2001 06 26  2663.150024
 2001 06 27  15665.330017
 2001 06 28  1667.710022
 2001 06 29  94674.169983
 2001 07 02  23676.090027
 2001 07 03  16677.729980
 2001 07 05  21671·890015
 2001 07 06  62655.320007
 2001 07 09  15655.919983
 2001 07 10  8649.890015
 2001 07 11  48642.880005
 2001 07 12  74649·309998
 2001 07 13  33662.479980
 2001 07 16  78659.859985
 2001 07 17  2657·580017
 2001 07 18  82659.489990
 2001 07 19  59662.409973
 2001 07 20  41663·099976
 2001 07 23  27654.760010
 2001 07 24  59640.739990
 2001 07 25  0643.500000
 2001 07 26  34649.340027
 2001 07 27  92657·489990
 2001 07 30  8659·599976
 2001 07 31  88662·030029
 2001 08 01  19665.489990
 2001 08 02  92668·169983
 2001 08 03  52663.179993
 2001 08 06  79659.099976
 2001 08 07  85657.469971
 2001 08 08  44649.330017
 2001 08 09  43645·419983
 2001 08 10  54643.109985
 2001 08 13  44651·630005
 2001 08 14  94651.989990
 2001 08 15  55648·039978
 2001 08 16  21641.380005
 2001 08 17  35636.690002
 2001 08 20  11638·719971
 2001 08 21  90636.390015
 2001 08 22  11634.299988
 2001 08 23  20639.140015
 2001 08 24  89639·539978
 2001 08 27  72647.900024
 2001 08 28  81639.020020
 2001 08 29  87631·940002
 2001 08 30  46620·260010
 2001 08 31  52621.210022
 2001 09 04  12623·229980
 2001 09 05  49614.809998
 2001 09 06  28609·349976
 2001 09 07  6596·369995
 2001 09 10  12592.250000
 2001 09 17  45570·840027
 2001 09 18  3565.010010
 2001 09 19  33540·190002
 2001 09 20  10540·039978
 2001 09 21  35518·710022
 2001 09 24  65529.659973
 2001 09 25  60547.070007
 2001 09 26  65548·460022
 2001 09 27  10545.440002
 2001 09 28  33556·880005
 2001 10 01  36561.200012
 2001 10 02  59565.349976
 2001 10 03  82568·830017
 2001 10 04  52584·460022
 2001 10 05  37575·840027
 2001 10 08  96578·090027
 2001 10 09  87576·369995
 2001 10 10  91575.739990
 2001 10 11  63591·460022
 2001 10 12  10587.710022
 2001 10 15  91591·049988
 2001 10 16  44596·539978
 2001 10 17  40589.929993
 2001 10 18  57583·429993
 2001 10 19  79579·900024
 2001 10 22  30587.150024
 2001 10 23  18592.969971
 2001 10 24  18591·979980
 2001 10 25  66584·500000
 2001 10 26  93600.479980
 2001 10 29  73591·679993
 2001 10 30  0577·809998
 2001 10 31  88580·390015
 2001 11 01  2578·849976
 2001 11 02  5590.169983
 2001 11 05  35595·729980
 2001 11 06  10600.530029
 2001 11 07  52610·179993
 2001 11 08  39610.700012
 2001 11 09  79608.119995
 2001 11 12  19601.109985
 2001 11 13  62612·200012
 2001 11 14  25620·840027
 2001 11 15  15622.500000
 2001 11 16  27619·840027
 2001 11 19  75624·229980
 2001 11 20  40626·130005
 2001 11 21  48619·729980
 2001 11 23  73623.090027
 2001 11 26  61628·979980
 2001 11 27  83626.969971
 2001 11 28  10619.989990
 2001 11 29  19618·489990
 2001 11 30  14624·669983
 2001 12 03  79618.640015
 2001 12 04  59620·750000
 2001 12 05  54629·289978
 2001 12 06  53641·309998
 2001 12 07  80635.640015
 2001 12 10  75628.500000
 2001 12 11  90625.880005
 2001 12 12  23620.979980
 2001 12 13  61617·140015
 2001 12 14  65611·169983
 2001 12 17  66619.190002
 2001 12 18  92625.880005
 2001 12 19  22626·510010
 2001 12 20  61628.159973
 2001 12 21  43628.159973
 2001 12 24  54631·570007
 2001 12 26  88631·729980
 2001 12 27  20634·619995
 2001 12 28  10638·859985
 2001 12 31  29634·130005
 2002 01 02 10626·900024
 2002 01 03 23636.989990
 2002 01 04 81642.960022
 2002 01 07 62643.369995
 2002 01 08 63640·000000
 2002 01 09 77637.559998
 2002 01 10 92636.669983
 2002 01 11 20633·869995
 2002 01 14 47628·799988
 2002 01 15 13628·169983
 2002 01 16 6623·000000
 2002 01 17 98623.090027
 2002 01 18 89621.599976
 2002 01 22 88617·260010
 2002 01 23 12616·789978
 2002 01 24 16623.539978
 2002 01 25 38623·320007
 2002 01 28 84623·270020
 2002 01 29 23609.380005
 2002 01 30 17600·650024
 2002 01 31 70616·960022
 2002 02 01 7619.390015
 2002 02 04 76605·340027
 2002 02 05 70600·659973
 2002 02 06 85597·270020
 2002 02 07 90596.760010
 2002 02 08 34597·530029
 2002 02 11 71606.150024
 2002 02 12 8610·460022
 2002 02 13 88613·280029
 2002 02 14 85615·969971
 2002 02 15 37610·580017
 2002 02 19 90598.710022
 2002 02 20 83594·489990
 2002 02 21 42597.669983
 2002 02 22 13594.440002
 2002 02 25 7602·840027
 2002 02 26 82609·000000
 2002 02 27 44610.070007
 2002 02 28 68611.859985
 2002 03 01 58611·890015
 2002 03 04 17625.859985
 2002 03 05 51634·429993
 2002 03 06 97634·450012
 2002 03 07 70638.000000
 2002 03 08 44641·359985
 2002 03 11 54642·750000
 2002 03 12 18639.549988
 2002 03 13 91638.109985
 2002 03 14 45638·270020
 2002 03 15 64639·419983
 2002 03 18 75643.090027
 2002 03 19 99646·650024
 2002 03 20 27638·909973
 2002 03 21 19632·830017
 2002 03 22 38636.309998
 2002 03 25 93629.020020
 2002 03 26 20628.869995
 2002 03 27 83631.380005
 2002 03 28 1636·469971
 2002 04 01 99630.119995
 2002 04 02 82631.960022
 2002 04 03 43622·890015
 2002 04 04 83623.010010
 2002 04 05 66623·140015
 2002 04 08 95618.530029
 2002 04 09 13622.190002
 2002 04 10 29622.599976
 2002 04 11 72615.539978
 2002 04 12 65615.440002
 2002 04 15 29614.650024
 2002 04 16 6616·510010
 2002 04 17 15627·890015
 2002 04 18 23620.309998
 2002 04 19 55627.260010
 2002 04 22 10617·830017
 2002 04 23 21614·549988
 2002 04 24 27611.159973
 2002 04 25 79607·190002
 2002 04 26 59602.590027
 2002 04 29 40595.830017
 2002 04 30 58596.169983
 2002 05 01 13597.429993
 2002 05 02 98604·880005
 2002 05 03 49599·030029
 2002 05 06 23590·409973
 2002 05 07 96587.960022
 2002 05 08 96588.219971
 2002 05 09 47600.289978
 2002 05 10 52590·229980
 2002 05 13 91590·179993
 2002 05 14 47601·119995
 2002 05 15 60609·729980
 2002 05 16 4609.950012
 2002 05 17 85612·960022
 2002 05 20 70609·599976
 2002 05 21 38602·789978
 2002 05 22 59600.309998
 2002 05 23 91602·960022
 2002 05 24 9604·729980
 2002 05 28 57597·770020
 2002 05 29 25596·609985
 2002 05 30 47589·330017
 2002 05 31 33595.179993
 2002 06 03 17581·489990
 2002 06 04 32575·669983
 2002 06 05 16580·109985
 2002 06 06 37573.409973
 2002 06 07 43565·539978
 2002 06 10 37573.840027
 2002 06 11 87565·679993
 2002 06 12 40559.700012
 2002 06 13 85562·320007
 2002 06 14 23547·760010
 2002 06 17 71562·450012
 2002 06 18 86575.510010
 2002 06 19 20568·260010
 2002 06 20 96560·340027
 2002 06 21 6550.650024
 2002 06 24 43541·989990
 2002 06 25 47543·260010
 2002 06 26 87531·260010
 2002 06 27 56537·809998
 2002 06 28 6550·809998
 2002 07 01 92538·880005
 2002 07 02 53526.109985
 2002 07 03 9519·289978
 2002 07 05 95529·520020
 2002 07 08 6539.929993
 2002 07 09 75527.859985
 2002 07 10 77511.869995
 2002 07 11 53500·670013
 2002 07 12 63508.250000
 2002 07 15 61488·149994
 2002 07 16 99500.269989
 2002 07 17 50499·089996
 2002 07 18 64491.299988
 2002 07 19 42470·910004
 2002 07 22 36455.600006
 2002 07 23 79445·920013
 2002 07 24 35434.470001
 2002 07 25 74457·279999
 2002 07 26 78467.619995
 2002 07 29 60476.420013
 2002 07 30 26493·920013
 2002 07 31 40497·209991
 2002 08 01 36493·000000
 2002 08 02 37477·269989
 2002 08 05 11465.519989
 2002 08 06 46466.089996
 2002 08 07 49477.160004
 2002 08 08 79488·299988
 2002 08 09 93496.260010
 2002 08 12 23497·119995
 2002 08 13 80491·970001
 2002 08 14 81487.589996
 2002 08 15 95510.260010
 2002 08 16 28509·359985
 2002 08 19 17516.130005
 2002 08 20 60518·510010
 2002 08 21 69518·419983
 2002 08 22 43526.780029
 2002 08 23 72521.559998
 2002 08 26 62517·489990
 2002 08 27 90517·429993
 2002 08 28 75507.799988
 2002 08 29 83502.540009
 2002 08 30 56507.049988
 2002 09 03 58489.010010
 2002 09 04 54488·220001
 2002 09 05 14486·089996
 2002 09 06 36490·089996
 2002 09 09 98492·679993
 2002 09 10 38501.670013
 2002 09 11 52506·059998
 2002 09 12 20493·079987
 2002 09 13 62488·839996
 2002 09 16 9489.910004
 2002 09 17 10485.929993
 2002 09 18 54477·549988
 2002 09 19 24469·510010
 2002 09 20 73467·459991
 2002 09 23 26460·339996
 2002 09 24 5455.440002
 2002 09 25 84456.130005
 2002 09 26 61467.670013
 2002 09 27 62460.940002
 2002 09 30 69446·950012
 2002 10 01 69453.500000
 2002 10 02 31460·299988
 2002 10 03 8454·880005
 2002 10 04 65441·619995
 2002 10 07 28434·790009
 2002 10 08 63432.399994
 2002 10 09 75429·929993
 2002 10 10 36426·079987
 2002 10 11 37445.239990
 2002 10 14 65458·279999
 2002 10 15 1465.519989
 2002 10 16 52473·109985
 2002 10 17 97475·040009
 2002 10 18 68479.769989
 2002 10 21 50483.019989
 2002 10 22 7487·970001
 2002 10 23 32483.149994
 2002 10 24 29486·309998
 2002 10 25 9485.149994
 2002 10 28 19490.510010
 2002 10 29 94480.559998
 2002 10 30 30486·820007
 2002 10 31 92487·869995
 2002 11 01 34486.760010
 2002 11 04 56499·700012
 2002 11 05 77501·750000
 2002 11 06 35502·269989
 2002 11 07 21498.320007
 2002 11 08 21493·799988
 2002 11 11 1484.320007
 2002 11 12 3485·059998
 2002 11 13 73483.149994
 2002 11 14 13488.769989
 2002 11 15 60496.329987
 2002 11 18 82498.459991
 2002 11 19 9494.739990
 2002 11 20 83495.649994
 2002 11 21 35506·190002
 2002 11 22 86514.590027
 2002 11 25 74512·630005
 2002 11 26 6506·600006
 2002 11 27 33507.320007
 2002 11 29 53519·340027
 2002 12 02 37515.409973
 2002 12 03 82510·339996
 2002 12 04 84504·690002
 2002 12 05 45503·059998
 2002 12 06 92497.920013
 2002 12 09 37495.320007
 2002 12 10 47495.390015
 2002 12 11 50498.190002
 2002 12 12 58499·130005
 2002 12 13 21494.100006
 2002 12 16 3494.559998
 2002 12 17 82501.019989
 2002 12 18 80493·450012
 2002 12 19 10489.160004
 2002 12 20 58491·390015
 2002 12 23 78495·859985
 2002 12 24 26496.179993
 2002 12 26 4493·940002
 2002 12 27 43486.589996
 2002 12 30 1484.200012
 2002 12 31 90483.880005
 2003 01 02  28489.489990
 2003 01 03  16502·100006
 2003 01 06  39504·769989
 2003 01 07  92510·769989
 2003 01 08  33504·529999
 2003 01 09  59505.309998
 2003 01 10  5509.470001
 2003 01 13  76511·929993
 2003 01 14  95511.850006
 2003 01 15  77509·059998
 2003 01 16  37506.820007
 2003 01 17  12499·730011
 2003 01 21  12493·519989
 2003 01 22  2488·380005
 2003 01 23  97488·000000
 2003 01 24  92478·980011
 2003 01 27  12470.510010
 2003 01 28  92471·880005
 2003 01 29  74471·160004
 2003 01 30  36470·149994
 2003 01 31  44468.359985
 2003 02 03  28476.910004
 2003 02 04  80468.250000
 2003 02 05  89469.329987
 2003 02 06  84464·609985
 2003 02 07  15460.869995
 2003 02 10  54458·890015
 2003 02 11  20459·769989
 2003 02 12  32455.839996
 2003 02 13  87449·100006
 2003 02 14  58453.739990
 2003 02 18  22463·720001
 2003 02 19  14466.209991
 2003 02 20  0465.309998
 2003 02 21  80462·619995
 2003 02 24  15463.149994
 2003 02 25  79455.829987
 2003 02 26  34460·269989
 2003 02 27  33460·779999
 2003 02 28  43466.140015
 2003 03 03  4463·799988
 2003 03 04  98458·109985
 2003 03 05  54456·510010
 2003 03 06  76456·750000
 2003 03 07  89452·230011
 2003 03 10  22449.540009
 2003 03 11  8446.059998
 2003 03 12  6439·859985
 2003 03 13  58447·619995
 2003 03 14  64460·859985
 2003 03 17  81459·950012
 2003 03 18  54476.260010
 2003 03 19  63478·279999
 2003 03 20  4476.700012
 2003 03 21  87486·230011
 2003 03 24  63479.059998
 2003 03 25  79479.529999
 2003 03 26  50481.630005
 2003 03 27  63477·010010
 2003 03 28  4479·049988
 2003 03 31  7469·609985
 2003 04 01  33472·119995
 2003 04 02  73477.920013
 2003 04 03  69487·250000
 2003 04 04  70486.100006
 2003 04 07  10488·230011
 2003 04 08  3485·929993
 2003 04 09  78481.160004
 2003 04 10  21479.470001
 2003 04 11  62481·260010
 2003 04 14  68482.450012
 2003 04 15  75489.809998
 2003 04 16  35488.070007
 2003 04 17  96488.839996
 2003 04 21  5493·799988
 2003 04 22  29493.119995
 2003 04 23  11505·739990
 2003 04 24  44504.269989
 2003 04 25  77499·209991
 2003 04 28  35499.820007
 2003 04 29  75506·899994
 2003 04 30  63507·049988
 2003 05 01  72502·750000
 2003 05 02  11508.269989
 2003 05 05  78515·659973
 2003 05 06  33516·849976
 2003 05 07  2516.700012
 2003 05 08  2513.270020
 2003 05 09  95513·549988
 2003 05 12  62518·580017
 2003 05 13  6524.090027
 2003 05 14  77522·500000
 2003 05 15  26524.179993
 2003 05 16  81524·020020
 2003 05 19  46514.059998
 2003 05 20  30509·630005
 2003 05 21  98511·200012
 2003 05 22  47515.580017
 2003 05 23  10518.700012
 2003 05 27  79519·309998
 2003 05 28  59531.869995
 2003 05 29  42529·979980
 2003 05 30  12531·900024
 2003 06 02  71540.219971
 2003 06 03  86540.669983
 2003 06 04  72544.190002
 2003 06 05  89548.309998
 2003 06 06  72553·469971
 2003 06 09  78545.179993
 2003 06 10  68546.809998
 2003 06 11  4549.869995
 2003 06 12  78555·780029
 2003 06 13  63551.609985
 2003 06 16  88553·780029
 2003 06 17  45563.650024
 2003 06 18  8562·340027
 2003 06 19  88556·010010
 2003 06 20  14556·039978
 2003 06 23  25546.669983
 2003 06 24  5547·109985
 2003 06 25  31546·070007
 2003 06 26  51545·669983
 2003 06 27  81546·739990
 2003 06 30  40546·229980
 2003 07 01  92539·830017
 2003 07 02  31550.739990
 2003 07 03  77552·419983
 2003 07 07  5553.599976
 2003 07 08  95561.229980
 2003 07 09  11562.030029
 2003 07 10  1554.250000
 2003 07 11  21556.780029
 2003 07 14  92562.000000
 2003 07 15  73561·549988
 2003 07 16  64557.500000
 2003 07 17  31550.500000
 2003 07 18  57552·080017
 2003 07 21  24548.820007
 2003 07 22  6548·880005
 2003 07 23  4551·349976
 2003 07 24  92552·510010
 2003 07 25  94550·299988
 2003 07 28  90559.070007
 2003 07 29  36554.640015
 2003 07 30  21555.770020
 2003 07 31  41556·859985
 2003 08 01  2551.900024
 2003 08 04  44544·979980
 2003 08 05  95543.469971
 2003 08 06  46540.849976
 2003 08 07  56542.000000
 2003 08 08  73546.929993
 2003 08 11  89547.460022
 2003 08 12  16550·900024
 2003 08 13  90552.030029
 2003 08 14  92551·729980
 2003 08 15  3555.239990
 2003 08 18  83557.570007
 2003 08 19  67561·450012
 2003 08 20  95562.140015
 2003 08 21  64564·479980
 2003 08 22  3560·599976
 2003 08 25  74557.559998
 2003 08 26  1554·840027
 2003 08 27  21560·669983
 2003 08 28  57560.309998
 2003 08 29  25565·369995
 2003 09 02  55568·789978
 2003 09 03  50578·090027
 2003 09 04  53578.469971
 2003 09 05  57576.450012
 2003 09 08  26578.150024
 2003 09 09  51578.729980
 2003 09 10  22571·299988
 2003 09 11  33571·799988
 2003 09 12  8570·289978
 2003 09 15  50574·039978
 2003 09 16  21574·469971
 2003 09 17  42580.059998
 2003 09 18  19580·650024
 2003 09 19  96584.320007
 2003 09 22  31576.890015
 2003 09 23  95578·789978
 2003 09 24  5571·729980
 2003 09 25  66567.219971
 2003 09 26  59562.710022
 2003 09 29  32561.799988
 2003 09 30  33559·750000
 2003 10 01  60563.059998
 2003 10 02  37573·109985
 2003 10 03  14577.049988
 2003 10 06  99582.619995
 2003 10 07  3581.390015
 2003 10 08  21584·080017
 2003 10 09  30585·520020
 2003 10 10  22586·789978
 2003 10 13  46588·169983
 2003 10 14  93590·400024
 2003 10 15  93591.510010
 2003 10 16  45591.770020
 2003 10 17  63587.380005
 2003 10 20  59587.059998
 2003 10 21  40590.460022
 2003 10 22  37582.619995
 2003 10 23  56580·479980
 2003 10 24  52576·859985
 2003 10 27  35582·400024
 2003 10 28  94584.739990
 2003 10 29  49592.080017
 2003 10 30  27593.059998
 2003 10 31  65594.500000
 2003 11 03  34596·280029
 2003 11 04  94598.090027
 2003 11 05  67594·020020
 2003 11 06  43595·849976
 2003 11 07  1599·239990
 2003 11 10  65594.789978
 2003 11 11  78592·770020
 2003 11 12  7594·460022
 2003 11 13  64599·679993
 2003 11 14  63596.669983
 2003 11 17  92588.789978
 2003 11 18  20588.090027
 2003 11 19  18587.969971
 2003 11 20  13587.710022
 2003 11 21  66586·820007
 2003 11 24  70589.150024
 2003 11 25  81597.849976
 2003 11 26  66597·619995
 2003 11 28  80602.539978
 2003 12 01  70603.539978
 2003 12 02  98608.409973
 2003 12 03  97606·690002
 2003 12 04  42604·619995
 2003 12 05  57602.880005
 2003 12 08  38603.390015
 2003 12 09  6601·690002
 2003 12 10  84597.510010
 2003 12 11  95600.580017
 2003 12 12  95606·390015
 2003 12 15  20605·869995
 2003 12 16  61604.969971
 2003 12 17  71606·820007
 2003 12 18  88610.179993
 2003 12 19  87614.530029
 2003 12 22  56615·770020
 2003 12 23  99618·840027
 2003 12 24  62619·869995
 2003 12 26  84620.630005
 2003 12 29  75621.789978
 2003 12 30  16627.909973
 2003 12 31  85627.679993
 2004 01 02 11627·039978
 2004 01 05 50628.880005
 2004 01 06 84634·530029
 2004 01 07 51633.599976
 2004 01 08 94638·440002
 2004 01 09 38636.909973
 2004 01 12 93636.969971
 2004 01 13 80634·070007
 2004 01 14 82637.559998
 2004 01 15 20638.979980
 2004 01 16 55643·510010
 2004 01 20 16645.940002
 2004 01 21 51645·830017
 2004 01 22 2650·440002
 2004 01 23 7646·859985
 2004 01 26 28649.080017
 2004 01 27 2650·989990
 2004 01 28 17640.799988
 2004 01 29 13637.099976
 2004 01 30 11640·489990
 2004 02 02 60640.359985
 2004 02 03 21642·239990
 2004 02 04 61637·489990
 2004 02 05 82637·159973
 2004 02 06 76639.489990
 2004 02 09 96647.119995
 2004 02 10 63646.820007
 2004 02 11 87649.359985
 2004 02 12 24654.119995
 2004 02 13 48649·380005
 2004 02 17 57650·570007
 2004 02 18 95652.919983
 2004 02 19 5650.510010
 2004 02 20 10645.580017
 2004 02 23 7644·030029
 2004 02 24 99642·479980
 2004 02 25 45644·890015
 2004 02 26 37645.590027
 2004 02 27 99648.210022
 2004 03 01 19650.229980
 2004 03 02 94652.440002
 2004 03 03 11649.729980
 2004 03 04 48653.299988
 2004 03 05 99653.330017
 2004 03 08 27652.679993
 2004 03 09 39646·510010
 2004 03 10 90638.229980
 2004 03 11 8629.219971
 2004 03 12 44629.619995
 2004 03 15 53627.960022
 2004 03 16 90626.909973
 2004 03 17 41631·289978
 2004 03 18 72632·750000
 2004 03 19 9631.039978
 2004 03 22 34619·609985
 2004 03 23 15620.510010
 2004 03 24 60618.090027
 2004 03 25 89620.150024
 2004 03 26 35629.169983
 2004 03 29 77630·359985
 2004 03 30 85637·169983
 2004 03 31 99638.530029
 2004 04 01 32641·679993
 2004 04 02 94645.710022
 2004 04 05 45650·400024
 2004 04 06 71650·989990
 2004 04 07 87648·280029
 2004 04 08 61646.599976
 2004 04 12 67648·880005
 2004 04 13 63641·080017
 2004 04 14 89637·380005
 2004 04 15 97636·369995
 2004 04 16 1639.460022
 2004 04 19 54641.229980
 2004 04 20 49635.140015
 2004 04 21 46633·960022
 2004 04 22 23637.900024
 2004 04 23 53644·520020
 2004 04 26 7644·349976
 2004 04 27 77645·659973
 2004 04 28 32636·840027
 2004 04 29 90628·539978
 2004 04 30 24627.580017
 2004 05 03 85627·710022
 2004 05 04 55631·380005
 2004 05 05 23634·260010
 2004 05 06 89627.219971
 2004 05 07 88622·179993
 2004 05 10 41610·400024
 2004 05 11 33614·580017
 2004 05 12 15608.979980
 2004 05 13 31617·969971
 2004 05 14 66615·710022
 2004 05 17 26609·780029
 2004 05 18 40612·719971
 2004 05 19 83615·599976
 2004 05 20 30614.000000
 2004 05 21 35616·039978
 2004 05 24 26618·340027
 2004 05 25 37618·109985
 2004 05 26 60629·419983
 2004 05 27 15632·080017
 2004 05 28 61634·159973
 2004 06 01 14632.090027
 2004 06 02 4635.070007
 2004 06 03 50632·830017
 2004 06 04 59632·849976
 2004 06 07 57636.429993
 2004 06 08 39643·729980
 2004 06 09 44640·469971
 2004 06 10 56640·559998
 2004 06 14 36634·580017
 2004 06 15 65635.960022
 2004 06 16 30639·650024
 2004 06 17 17637·700012
 2004 06 18 44639.440002
 2004 06 21 8639·369995
 2004 06 22 64636·390015
 2004 06 23 29640·859985
 2004 06 24 0645.909973
 2004 06 25 17643·770020
 2004 06 28 29641.770020
 2004 06 29 4642.190002
 2004 06 30 50643·369995
 2004 07 01 68637·690002
 2004 07 02 31637·349976
 2004 07 06 81631.299988
 2004 07 07 61632·320007
 2004 07 08 62627.710022
 2004 07 09 0627.909973
 2004 07 12 23626.250000
 2004 07 13 28629.789978
 2004 07 14 23626.890015
 2004 07 15 95626.770020
 2004 07 16 17623·299988
 2004 07 19 71620·369995
 2004 07 20 3622·320007
 2004 07 21 97618.640015
 2004 07 22 76612.580017
 2004 07 23 33612.250000
 2004 07 26 77608.369995
 2004 07 27 12611.179993
 2004 07 28 39610.150024
 2004 07 29 84617.429993
 2004 07 30 44619·859985
 2004 08 02 71619·440002
 2004 08 03 68620·169983
 2004 08 04 17615.640015
 2004 08 05 31608·880005
 2004 08 06 33598.520020
 2004 08 09 51599·450012
 2004 08 10 52599·890015
 2004 08 11 88600.080017
 2004 08 12 77598.729980
 2004 08 13 1597.250000
 2004 08 16 33599.409973
 2004 08 17 91607.989990
 2004 08 18 12608.049988
 2004 08 19 56612·859985
 2004 08 20 29614.630005
 2004 08 23 39618.330017
 2004 08 24 68617·099976
 2004 08 25 78617·309998
 2004 08 26 34622.619995
 2004 08 27 57623.789978
 2004 08 30 2620.710022
 2004 08 31 56618.469971
 2004 09 01 67621·880005
 2004 09 02 98625.349976
 2004 09 03 96629·409973
 2004 09 07 2629.559998
 2004 09 08 74631.090027
 2004 09 09 35630·049988
 2004 09 10 56630.710022
 2004 09 13 55636·369995
 2004 09 14 21636.729980
 2004 09 15 69634·090027
 2004 09 16 15634.619995
 2004 09 17 77636·869995
 2004 09 20 5634·960022
 2004 09 21 26635·929993
 2004 09 22 28630.969971
 2004 09 23 57628·419983
 2004 09 24 43628·580017
 2004 09 27 56625·179993
 2004 09 28 78624.109985
 2004 09 29 6628.109985
 2004 09 30 80629.630005
 2004 10 01 34632·530029
 2004 10 04 70642.270020
 2004 10 05 63642·820007
 2004 10 06 86643·229980
 2004 10 07 61641.380005
 2004 10 08 37635·580017
 2004 10 11 91636.469971
 2004 10 12 54632·679993
 2004 10 13 62629·710022
 2004 10 14 36625·559998
 2004 10 15 78625·400024
 2004 10 18 3626.280029
 2004 10 19 88626·450012
 2004 10 20 47621·539978
 2004 10 21 36624.969971
 2004 10 22 78623·190002
 2004 10 25 14620.109985
 2004 10 26 78622·799988
 2004 10 27 4630.080017
 2004 10 28 48637.000000
 2004 10 29 40639·109985
 2004 11 01 60640.729980
 2004 11 02 45640·979980
 2004 11 03 7642·340027
 2004 11 04 91649·179993
 2004 11 05 50659.369995
 2004 11 08 45660.049988
 2004 11 09 73660.299988
 2004 11 10 19660·619995
 2004 11 11 30661.369995
 2004 11 12 19666.080017
 2004 11 15 92671.450012
 2004 11 16 98669·239990
 2004 11 17 5669·340027
 2004 11 18 4671·630005
 2004 11 19 33665.469971
 2004 11 22 29664·830017
 2004 11 23 9667·150024
 2004 11 24 63670.890015
 2004 11 26 88673.789978
 2004 11 29 38669.210022
 2004 11 30 96670.590027
 2004 12 01 83670.820007
 2004 12 02 79678.419983
 2004 12 03 74679·219971
 2004 12 06 50677·130005
 2004 12 07 79671·900024
 2004 12 08 48671.650024
 2004 12 09 13669·750000
 2004 12 10 77676·289978
 2004 12 13 87678.320007
 2004 12 14 64683.710022
 2004 12 15 56685·429993
 2004 12 16 8684.830017
 2004 12 17 70682·000000
 2004 12 20 23681·700012
 2004 12 21 27682.510010
 2004 12 22 99688.119995
 2004 12 23 17690.929993
 2004 12 27 43688.619995
 2004 12 28 78688.619995
 2004 12 29 34692·789978
 2004 12 30 41694.229980
 2004 12 31 69693.539978
 2005 01 03  83685·960022
 2005 01 04  17676.869995
 2005 01 05  78674·150024
 2005 01 06  69674.080017
 2005 01 07  43672.909973
 2005 01 10  82674·559998
 2005 01 11  92672.119995
 2005 01 12  37669.039978
 2005 01 13  84669·969971
 2005 01 14  84670.900024
 2005 01 18  72673·090027
 2005 01 19  93675·289978
 2005 01 20  56669.400024
 2005 01 21  5666·429993
 2005 01 24  29663·340027
 2005 01 25  81663.340027
 2005 01 26  33665.630005
 2005 01 27  52667·679993
 2005 01 28  2665.429993
 2005 01 31  70668·150024
 2005 02 01  17674.500000
 2005 02 02  57679·119995
 2005 02 03  54677·330017
 2005 02 04  54679·690002
 2005 02 07  34685.409973
 2005 02 08  75686.140015
 2005 02 09  72680.549988
 2005 02 10  53680·039978
 2005 02 11  32680.799988
 2005 02 14  90687·590027
 2005 02 15  70688.950012
 2005 02 16  10688.250000
 2005 02 17  89686.200012
 2005 02 18  7684·320007
 2005 02 22  85676.099976
 2005 02 23  94676·099976
 2005 02 24  3677·780029
 2005 02 25  57685.169983
 2005 02 28  80684·700012
 2005 03 01  0688.049988
 2005 03 02  1688.659973
 2005 03 03  99688.419983
 2005 03 04  44691.880005
 2005 03 07  47698·549988
 2005 03 08  33696·250000
 2005 03 09  12689·400024
 2005 03 10  88685·809998
 2005 03 11  79684.640015
 2005 03 14  74685.890015
 2005 03 15  5685.469971
 2005 03 16  51678·489990
 2005 03 17  66678·700012
 2005 03 18  25676.590027
 2005 03 21  8674·669983
 2005 03 22  96671·099976
 2005 03 23  0668.909973
 2005 03 24  11670·770020
 2005 03 28  79670·770020
 2005 03 29  11665.289978
 2005 03 30  2666·219971
 2005 03 31  82674.549988
 2005 04 01  98669·640015
 2005 04 04  8668·119995
 2005 04 05  15673.090027
 2005 04 06  15675·830017
 2005 04 07  73676.919983
 2005 04 08  26675.359985
 2005 04 11  9673.650024
 2005 04 12  8669·020020
 2005 04 13  34669·489990
 2005 04 14  27663.349976
 2005 04 15  78652·229980
 2005 04 18  89650.840027
 2005 04 19  40654.890015
 2005 04 20  99650·229980
 2005 04 21  41650.859985
 2005 04 22  6653·390015
 2005 04 25  71658.489990
 2005 04 26  55658.669983
 2005 04 27  42654.109985
 2005 04 28  36652.809998
 2005 04 29  34650.020020
 2005 05 02  33658.789978
 2005 05 03  50660.619995
 2005 05 04  78662.979980
 2005 05 05  61666.849976
 2005 05 06  96669.359985
 2005 05 09  60668.590027
 2005 05 10  59665·760010
 2005 05 11  9662·530029
 2005 05 12  32662·219971
 2005 05 13  90655.299988
 2005 05 16  28659·669983
 2005 05 17  58663.640015
 2005 05 18  54671·549988
 2005 05 19  85678·710022
 2005 05 20  62678·929993
 2005 05 23  16681.349976
 2005 05 24  99682·000000
 2005 05 25  14679·190002
 2005 05 26  60681·219971
 2005 05 27  14684.809998
 2005 05 31  31683·849976
 2005 06 01  70683.669983
 2005 06 02  47688.059998
 2005 06 03  9686.219971
 2005 06 06  37685·130005
 2005 06 07  74688.000000
 2005 06 08  75685.520020
 2005 06 09  82684·099976
 2005 06 10  30685.849976
 2005 06 13  69686·659973
 2005 06 14  18690·039978
 2005 06 15  41689·500000
 2005 06 16  49693·640015
 2005 06 17  24697.359985
 2005 06 20  77696·859985
 2005 06 21  17697·349976
 2005 06 22  55697.289978
 2005 06 23  34691.219971
 2005 06 24  78685.609985
 2005 06 27  66683.690002
 2005 06 28  37685·380005
 2005 06 29  18691.080017
 2005 06 30  70687.229980
 2005 07 01  70687.609985
 2005 07 05  8688·719971
 2005 07 06  19690·739990
 2005 07 07  29684.489990
 2005 07 08  36692·450012
 2005 07 11  6701.250000
 2005 07 12  8704.299988
 2005 07 13  56705·799988
 2005 07 14  95707.380005
 2005 07 15  93706·679993
 2005 07 18  77705.669983
 2005 07 19  76705.669983
 2005 07 20  4707·609985
 2005 07 21  58708·250000
 2005 07 22  47708·989990
 2005 07 25  39709·989990
 2005 07 26  45710·500000
 2005 07 27  13710.979980
 2005 07 28  61714.690002
 2005 07 29  21714·960022
 2005 08 01  24714·929993
 2005 08 02  97716·000000
 2005 08 03  88718·940002
 2005 08 04  22714·780029
 2005 08 05  74708·119995
 2005 08 08  72706.010010
 2005 08 09  23706·130005
 2005 08 10  67707.679993
 2005 08 11  49709·200012
 2005 08 12  25707·390015
 2005 08 15  85707·950012
 2005 08 16  7704.190002
 2005 08 17  34703.510010
 2005 08 18  71701.580017
 2005 08 19  18703·539978
 2005 08 22  18702.390015
 2005 08 23  32701.510010
 2005 08 24  46699.369995
 2005 08 25  91699.580017
 2005 08 26  99696·070007
 2005 08 29  78694·200012
 2005 08 30  14694.900024
 2005 08 31  98697·169983
 2005 09 01  76704.789978
 2005 09 02  27705·229980
 2005 09 06  63705.440002
 2005 09 07  59712·929993
 2005 09 08  99712·250000
 2005 09 09  60713·559998
 2005 09 12  5718.070007
 2005 09 13  17713.440002
 2005 09 14  45710·070007
 2005 09 15  85709·169983
 2005 09 16  79710.750000
 2005 09 19  41710·549988
 2005 09 20  12705·869995
 2005 09 21  33699·450012
 2005 09 22  46696.419983
 2005 09 23  27698.940002
 2005 09 26  27701·469971
 2005 09 27  60701.010010
 2005 09 28  96701.429993
 2005 09 29  92701.169983
 2005 09 30  40709·539978
 2005 10 03  49710·979980
 2005 10 04  41704.760010
 2005 10 05  81693·119995
 2005 10 06  27683·979980
 2005 10 07  6689·520020
 2005 10 10  19686.609985
 2005 10 11  64684·140015
 2005 10 12  87677.099976
 2005 10 13  63673.650024
 2005 10 14  93678·190002
 2005 10 17  34683.820007
 2005 10 18  46680.429993
 2005 10 19  76675.809998
 2005 10 20  51677.590027
 2005 10 21  10679·830017
 2005 10 24  55682.619995
 2005 10 25  27688·030029
 2005 10 26  5689.030029
 2005 10 27  37680.580017
 2005 10 28  89680·580017
 2005 10 31  22691·739990
 2005 11 01  93694·619995
 2005 11 02  84694.940002
 2005 11 03  48703.590027
 2005 11 04  94703.080017
 2005 11 07  79704·840027
 2005 11 08  44703.770020
 2005 11 09  58703·979980
 2005 11 10  98702.669983
 2005 11 11  51712.330017
 2005 11 14  38712·679993
 2005 11 15  69709·179993
 2005 11 16  17708·719971
 2005 11 17  20711·409973
 2005 11 18  9717.969971
 2005 11 21  57721.010010
 2005 11 22  57724.640015
 2005 11 23  26729·390015
 2005 11 25  26732.510010
 2005 11 28  21726·940002
 2005 11 29  50726.960022
 2005 11 30  30723.450012
 2005 12 01  84723.619995
 2005 12 02  88730·719971
 2005 12 05  52728·760010
 2005 12 06  22731.289978
 2005 12 07  1726·070007
 2005 12 08  7725·059998
 2005 12 09  45726·909973
 2005 12 12  13728.119995
 2005 12 13  22729.890015
 2005 12 14  54734·280029
 2005 12 15  36733·580017
 2005 12 16  41733.530029
 2005 12 19  16728·080017
 2005 12 20  30726.520020
 2005 12 21  57728.409973
 2005 12 22  71730·840027
 2005 12 23  77733·369995
 2005 12 27  60727·630005
 2005 12 28  63727·539978
 2005 12 29  88726·780029
 2005 12 30  24722.239990
 2006 01 03 94720·849976
 2006 01 04 37734.320007
 2006 01 05 7736.200012
 2006 01 06 1738·369995
 2006 01 09 7745.260010
 2006 01 10 85745.059998
 2006 01 11 65748·080017
 2006 01 12 78746.119995
 2006 01 13 1745.150024
 2006 01 17 39742·210022
 2006 01 18 26738.760010
 2006 01 19 48742.250000
 2006 01 20 99733.049988
 2006 01 23 55733.340027
 2006 01 24 76734·859985
 2006 01 25 31733·590027
 2006 01 26 54736.539978
 2006 01 27 16742.440002
 2006 01 30 29747.679993
 2006 01 31 71744·400024
 2006 02 01 40744.820007
 2006 02 02 28739.270020
 2006 02 03 23735.479980
 2006 02 06 37735.929993
 2006 02 07 57731·270020
 2006 02 08 22731·330017
 2006 02 09 20735.619995
 2006 02 10 23730.530029
 2006 02 13 32731.859985
 2006 02 14 55732·849976
 2006 02 15 9739.719971
 2006 02 16 49744·820007
 2006 02 17 14747.650024
 2006 02 21 8745.739990
 2006 02 22 3746.919983
 2006 02 23 57748·450012
 2006 02 24 78748·880005
 2006 02 27 90751·700012
 2006 02 28 38745.309998
 2006 03 01 19746·570007
 2006 03 02 26748.650024
 2006 03 03 30749.330017
 2006 03 06 79743·880005
 2006 03 07 27739·929993
 2006 03 08 82737.690002
 2006 03 09 86740·229980
 2006 03 10 13739.049988
 2006 03 13 1745·650024
 2006 03 14 97746.280029
 2006 03 15 39753·719971
 2006 03 16 53758·719971
 2006 03 17 85759.700012
 2006 03 20 47758.989990
 2006 03 21 96754·289978
 2006 03 22 37754.190002
 2006 03 23 48756·270020
 2006 03 24 31757·609985
 2006 03 27 88758.140015
 2006 03 28 28754.359985
 2006 03 29 84755.219971
 2006 03 30 75758.270020
 2006 03 31 73757·450012
 2006 04 03 13758·400024
 2006 04 04 13757.150024
 2006 04 05 30762.299988
 2006 04 06 32761.409973
 2006 04 07 6756·789978
 2006 04 10 78755·630005
 2006 04 11 70749·390015
 2006 04 12 71751.359985
 2006 04 13 44749·849976
 2006 04 17 50748·609985
 2006 04 18 97751.469971
 2006 04 19 23762.599976
 2006 04 20 91764.580017
 2006 04 21 20764.359985
 2006 04 24 35762.330017
 2006 04 25 43759·859985
 2006 04 26 34761.539978
 2006 04 27 10757·070007
 2006 04 28 36762.969971
 2006 05 01 13761.690002
 2006 05 02 86762·530029
 2006 05 03 63761.650024
 2006 05 04 74764·210022
 2006 05 05 41767.340027
 2006 05 08 85773·799988
 2006 05 09 48773.750000
 2006 05 10 50770.280029
 2006 05 11 57761.690002
 2006 05 12 94753·039978
 2006 05 15 60748.489990
 2006 05 16 88751·080017
 2006 05 17 19739·020020
 2006 05 18 0735·369995
 2006 05 19 17731.729980
 2006 05 22 41728.799988
 2006 05 23 8731.080017
 2006 05 24 18723.330017
 2006 05 25 64731·880005
 2006 05 26 83740.820007
 2006 05 30 30733·130005
 2006 05 31 84732.900024
 2006 06 01 70739.409973
 2006 06 02 14746.619995
 2006 06 05 17736·789978
 2006 06 06 61729·650024
 2006 06 07 28730.969971
 2006 06 08 59717·640015
 2006 06 09 27727.200012
 2006 06 12 38718.000000
 2006 06 13 59709.169983
 2006 06 14 70707.219971
 2006 06 15 40713.429993
 2006 06 16 27723·940002
 2006 06 19 6717.700012
 2006 06 20 22718.320007
 2006 06 21 63718.979980
 2006 06 22 66720.640015
 2006 06 23 38720·530029
 2006 06 26 14723.330017
 2006 06 27 28719.940002
 2006 06 28 18718·390015
 2006 06 29 50723·609985
 2006 06 30 73738.960022
 2006 07 03 92740·070007
 2006 07 05 71736·299988
 2006 07 06 61739.390015
 2006 07 07 48734.510010
 2006 07 10 35734.590027
 2006 07 11 38731.239990
 2006 07 12 14729.950012
 2006 07 13 16719·989990
 2006 07 14 65711.549988
 2006 07 17 56712.890015
 2006 07 18 79708.880005
 2006 07 19 76715·989990
 2006 07 20 14722·789978
 2006 07 21 89715·250000
 2006 07 24 50716·380005
 2006 07 25 54727.750000
 2006 07 26 38729.440002
 2006 07 27 25728·809998
 2006 07 28 47729.599976
 2006 07 31 0736·690002
 2006 08 01 18731.369995
 2006 08 02 76734·349976
 2006 08 03 13734·570007
 2006 08 04 90736·929993
 2006 08 07 62736.070007
 2006 08 08 80732·960022
 2006 08 09 17730.200012
 2006 08 10 24727.630005
 2006 08 11 1728.109985
 2006 08 14 0730·739990
 2006 08 15 55731.890015
 2006 08 16 28742·690002
 2006 08 17 91747·789978
 2006 08 18 24747·750000
 2006 08 21 43748.239990
 2006 08 22 51747·900024
 2006 08 23 15744·489990
 2006 08 24 66744·729980
 2006 08 25 28745.619995
 2006 08 28 70746·789978
 2006 08 29 78748.169983
 2006 08 30 62753.210022
 2006 08 31 78754.190002
 2006 09 01 84755.090027
 2006 09 05 13757·530029
 2006 09 06 75751.700012
 2006 09 07 87746.969971
 2006 09 08 19748.250000
 2006 09 11 76745.590027
 2006 09 12 95751·070007
 2006 09 13 75759·099976
 2006 09 14 26760·270020
 2006 09 15 49762.210022
 2006 09 18 33762.780029
 2006 09 19 85758.159973
 2006 09 20 80762.549988
 2006 09 21 38760·880005
 2006 09 22 27757·340027
 2006 09 25 86757.359985
 2006 09 26 80765·719971
 2006 09 27 76770·510010
 2006 09 28 40770·210022
 2006 09 29 73770.950012
 2006 10 02 54767.200012
 2006 10 03 18765.059998
 2006 10 04 61767·799988
 2006 10 05 66778·429993
 2006 10 06 50776.950012
 2006 10 09 46778.260010
 2006 10 10 2780.380005
 2006 10 11 7777.219971
 2006 10 12 45781.109985
 2006 10 13 67788·450012
 2006 10 16 1791·280029
 2006 10 17 67786·750000
 2006 10 18 38788·940002
 2006 10 19 14789·320007
 2006 10 20 20789.109985
 2006 10 23 38789.479980
 2006 10 24 56794.039978
 2006 10 25 41795.919983
 2006 10 26 48798·210022
 2006 10 27 42797·010010
 2006 10 30 48795·030029
 2006 10 31 31794·729980
 2006 11 01 98790.460022
 2006 11 02 21787.359985
 2006 11 03 90786.979980
 2006 11 06 91789·489990
 2006 11 07 7798.210022
 2006 11 08 44798·179993
 2006 11 09 82797.200012
 2006 11 10 52797.059998
 2006 11 13 39799.229980
 2006 11 14 7799.479980
 2006 11 15 50807.989990
 2006 11 16 71811·179993
 2006 11 17 81809.549988
 2006 11 20 28811·520020
 2006 11 21 44812·710022
 2006 11 22 29814·570007
 2006 11 24 46812·960022
 2006 11 27 50801.890015
 2006 11 28 40799.479980
 2006 11 29 34804·429993
 2006 11 30 73809.320007
 2006 12 01 44804·799988
 2006 12 04 37811·330017
 2006 12 05 16819·140015
 2006 12 06 23820.130005
 2006 12 07 4818.030029
 2006 12 08 62815.760010
 2006 12 11 33818·580017
 2006 12 12 85815·780029
 2006 12 13 48819.000000
 2006 12 14 65820.270020
 2006 12 15 66826.789978
 2006 12 18 72822·729980
 2006 12 19 21819.099976
 2006 12 20 20824.630005
 2006 12 21 21820·169983
 2006 12 22 21817·119995
 2006 12 26 92817.210022
 2006 12 27 29821·210022
 2006 12 28 31824·760010
 2006 12 29 96821·340027
 2007 01 03  55816.070007
 2007 01 04  17816.640015
 2007 01 05  51814.979980
 2007 01 08  84813·570007
 2007 01 09  29814.590027
 2007 01 10  34815·219971
 2007 01 11  65821·179993
 2007 01 12  99826.679993
 2007 01 16  58830.359985
 2007 01 17  56830·049988
 2007 01 18  77826.130005
 2007 01 19  78826.679993
 2007 01 22  12824·299988
 2007 01 23  83824·989990
 2007 01 24  21829·150024
 2007 01 25  84826.169983
 2007 01 26  84823·429993
 2007 01 29  40825.369995
 2007 01 30  52826·929993
 2007 01 31  5829·030029
 2007 02 01  94836.780029
 2007 02 02  78841.059998
 2007 02 05  52840·690002
 2007 02 06  53840·520020
 2007 02 07  86843.450012
 2007 02 08  72841.780029
 2007 02 09  28835·429993
 2007 02 12  68834.090027
 2007 02 13  29835.349976
 2007 02 14  22841·799988
 2007 02 15  11846·900024
 2007 02 16  11845.969971
 2007 02 20  17845·299988
 2007 02 21  55848·010010
 2007 02 22  59847·330017
 2007 02 23  71846.150024
 2007 02 26  69843.979980
 2007 02 27  20812.690002
 2007 02 28  52815·219971
 2007 03 01  60805·679993
 2007 03 02  30808·869995
 2007 03 05  93799.859985
 2007 03 06  98799·880005
 2007 03 07  16810.140015
 2007 03 08  69810·940002
 2007 03 09  74814·520020
 2007 03 12  27815.460022
 2007 03 13  3803.190002
 2007 03 14  79794.880005
 2007 03 15  88807·900024
 2007 03 16  98807.130005
 2007 03 19  8808.880005
 2007 03 20  80816·830017
 2007 03 21  86822.409973
 2007 03 22  90834·039978
 2007 03 23  43836.280029
 2007 03 26  15830·299988
 2007 03 27  44831.309998
 2007 03 28  12824·590027
 2007 03 29  48823.840027
 2007 03 30  55822·390015
 2007 04 02  61826.739990
 2007 04 03  94831.140015
 2007 04 04  84837·380005
 2007 04 05  94838·570007
 2007 04 09  64841.919983
 2007 04 10  93842.669983
 2007 04 11  40837·710022
 2007 04 12  50836.260010
 2007 04 13  2842·479980
 2007 04 16  91847·780029
 2007 04 17  29855.940002
 2007 04 18  67854·919983
 2007 04 19  50853.229980
 2007 04 20  95856·700012
 2007 04 23  88862.099976
 2007 04 24  15858·400024
 2007 04 25  10862·280029
 2007 04 26  36867·770020
 2007 04 27  80866.390015
 2007 04 30  88861.330017
 2007 05 01  7857.469971
 2007 05 02  70863·469971
 2007 05 03  94870.099976
 2007 05 04  4873·190002
 2007 05 07  91875·750000
 2007 05 08  80871·760010
 2007 05 09  42874·320007
 2007 05 10  9867.099976
 2007 05 11  37867·190002
 2007 05 14  72870.750000
 2007 05 15  61870.609985
 2007 05 16  71870·780029
 2007 05 17  46875.070007
 2007 05 18  78877·059998
 2007 05 21  16882.909973
 2007 05 22  85884.429993
 2007 05 23  43884.539978
 2007 05 24  54873.770020
 2007 05 25  93875·250000
 2007 05 29  69879.210022
 2007 05 30  79877·950012
 2007 05 31  82889.190002
 2007 06 01  6890.950012
 2007 06 04  68892·539978
 2007 06 05  28888·239990
 2007 06 06  69880·940002
 2007 06 07  93866·989990
 2007 06 08  51865·020020
 2007 06 11  93874.020020
 2007 06 12  46867·890015
 2007 06 13  16867.729980
 2007 06 14  11880·210022
 2007 06 15  97884·640015
 2007 06 18  70888.369995
 2007 06 19  63886·090027
 2007 06 20  69878.979980
 2007 06 21  91874·059998
 2007 06 22  23872·150024
 2007 06 25  48866·500000
 2007 06 26  68864.950012
 2007 06 27  50861·219971
 2007 06 28  10873.489990
 2007 06 29  8868·109985
 2007 07 02  77873·179993
 2007 07 03  76882·840027
 2007 07 05  65882·280029
 2007 07 06  6884·159973
 2007 07 09  91888.280029
 2007 07 10  93878.200012
 2007 07 11  43875.900024
 2007 07 12  29883.030029
 2007 07 13  28897·510010
 2007 07 16  52897·960022
 2007 07 17  26898·640015
 2007 07 18  92889·969971
 2007 07 19  33897·380005
 2007 07 20  27887·580017
 2007 07 23  20890.510010
 2007 07 24  31873·700012
 2007 07 25  76870.580017
 2007 07 26  21847·400024
 2007 07 27  59844.309998
 2007 07 30  10841.270020
 2007 07 31  49843.890015
 2007 08 01  57832.789978
 2007 08 02  97844·960022
 2007 08 03  16828·549988
 2007 08 06  72823·530029
 2007 08 07  86839.469971
 2007 08 08  17851.789978
 2007 08 09  63840.960022
 2007 08 10  90826.479980
 2007 08 13  85840.200012
 2007 08 14  25824·940002
 2007 08 15  87811.630005
 2007 08 16  72790·979980
 2007 08 17  52815·429993
 2007 08 20  53827.119995
 2007 08 21  53832.380005
 2007 08 22  11837·119995
 2007 08 23  14841·090027
 2007 08 24  58844·500000
 2007 08 27  49847·710022
 2007 08 28  27827.919983
 2007 08 29  20827·830017
 2007 08 30  21839.280029
 2007 08 31  85843.000000
 2007 09 04  63852.099976
 2007 09 05  47849.210022
 2007 09 06  49849·469971
 2007 09 07  2838.780029
 2007 09 10  90831.750000
 2007 09 11  94839.330017
 2007 09 12  73847.669983
 2007 09 13  62850.429993
 2007 09 14  1850.390015
 2007 09 17  88850·299988
 2007 09 18  50852·719971
 2007 09 19  52878·080017
 2007 09 20  16876.250000
 2007 09 21  78877·950012
 2007 09 24  63875·969971
 2007 09 25  85870·719971
 2007 09 26  78876.450012
 2007 09 27  40881.640015
 2007 09 28  17880·150024
 2007 10 01  0882·780029
 2007 10 02  56892.130005
 2007 10 03  73889.909973
 2007 10 04  43890·400024
 2007 10 05  60893·489990
 2007 10 08  45898.190002
 2007 10 09  5899.820007
 2007 10 10  0902·070007
 2007 10 11  51896·570007
 2007 10 12  65901·059998
 2007 10 15  84893·109985
 2007 10 16  68890.390015
 2007 10 17  87884.250000
 2007 10 18  58887·390015
 2007 10 19  87869·500000
 2007 10 22  54863·250000
 2007 10 23  7872·140015
 2007 10 24  94864.000000
 2007 10 25  14869.659973
 2007 10 26  89877.520020
 2007 10 29  72889·489990
 2007 10 30  68886.219971
 2007 10 31  90886.239990
 2007 11 01  31873·140015
 2007 11 02  71865·450012
 2007 11 05  98862·669983
 2007 11 06  65867·309998
 2007 11 07  61854.549988
 2007 11 08  16840.239990
 2007 11 09  29839·640015
 2007 11 12  15833.159973
 2007 11 13  85833·500000
 2007 11 14  46849·229980
 2007 11 15  30835.880005
 2007 11 16  41835.539978
 2007 11 19  36826·919983
 2007 11 20  24819·750000
 2007 11 21  94817·539978
 2007 11 23  67818·960022
 2007 11 26  69813.489990
 2007 11 27  37813·830017
 2007 11 28  42825.130005
 2007 11 29  44843.419983
 2007 11 30  67849·590027
 2007 12 03  97849·840027
 2007 12 04  17843·390015
 2007 12 05  48844.760010
 2007 12 06  36856·260010
 2007 12 07  44869·380005
 2007 12 10  88870·780029
 2007 12 11  79853.880005
 2007 12 12  7849·000000
 2007 12 13  40849·159973
 2007 12 14  49847·690002
 2007 12 17  62834.349976
 2007 12 18  39828.580017
 2007 12 19  73835.159973
 2007 12 20  21836.479980
 2007 12 21  48844·960022
 2007 12 24  11859.429993
 2007 12 26  56861·809998
 2007 12 27  45853.760010
 2007 12 28  12851·340027
 2007 12 31  31846·919983
 2008 01 02 26834.119995
 2008 01 03 93834.070007
 2008 01 04 54814·210022
 2008 01 07 30808.619995
 2008 01 08 46799.760010
 2008 01 09 58791·940002
 2008 01 10 0802.000000
 2008 01 11 65802.280029
 2008 01 14 5805.570007
 2008 01 15 59793·969971
 2008 01 16 0784·219971
 2008 01 17 18766.039978
 2008 01 18 16755.260010
 2008 01 22 40734·419983
 2008 01 23 30732·369995
 2008 01 24 95770.400024
 2008 01 25 15766·590027
 2008 01 28 71763·250000
 2008 01 29 90779.750000
 2008 01 30 28781·380005
 2008 01 31 67770.849976
 2008 02 01 45795.989990
 2008 02 04 5799.500000
 2008 02 05 73775.030029
 2008 02 06 59767.299988
 2008 02 07 82762·460022
 2008 02 08 26766·000000
 2008 02 11 13765.659973
 2008 02 12 3776.150024
 2008 02 13 26781.309998
 2008 02 14 29780·609985
 2008 02 15 53774·630005
 2008 02 19 38779·150024
 2008 02 20 46774.140015
 2008 02 21 12775·869995
 2008 02 22 26768.450012
 2008 02 25 27779.349976
 2008 02 26 36790·229980
 2008 02 27 3794.869995
 2008 02 28 88789·179993
 2008 02 29 57767·489990
 2008 03 03 15763.630005
 2008 03 04 51755·789978
 2008 03 05 21764.159973
 2008 03 06 42753.479980
 2008 03 07 28741.280029
 2008 03 10 32734.340027
 2008 03 11 31734.690002
 2008 03 12 19755.090027
 2008 03 13 43740.159973
 2008 03 14 46737·159973
 2008 03 17 50725·760010
 2008 03 18 52736·119995
 2008 03 19 55748.549988
 2008 03 20 19746.559998
 2008 03 24 35766.039978
 2008 03 25 27774.650024
 2008 03 26 83772·559998
 2008 03 27 1766·559998
 2008 03 28 67758.830017
 2008 03 31 59758·799988
 2008 04 01 71764·599976
 2008 04 02 66787.140015
 2008 04 03 53785.520020
 2008 04 04 84788.700012
 2008 04 07 88792.190002
 2008 04 08 17787·760010
 2008 04 09 24780.809998
 2008 04 10 66780·710022
 2008 04 11 28770.390015
 2008 04 14 77767·750000
 2008 04 15 38766·559998
 2008 04 16 93772·539978
 2008 04 17 11785.820007
 2008 04 18 99790.559998
 2008 04 21 76798·289978
 2008 04 22 77791.609985
 2008 04 23 80793·270020
 2008 04 24 56792·039978
 2008 04 25 44798·179993
 2008 04 28 57806.510010
 2008 04 29 5802·599976
 2008 04 30 49800·989990
 2008 05 01 74800.419983
 2008 05 02 95813.549988
 2008 05 05 80812·429993
 2008 05 06 4808.710022
 2008 05 07 23805·750000
 2008 05 08 79804.770020
 2008 05 09 24802·539978
 2008 05 12 70804·049988
 2008 05 13 72810.599976
 2008 05 14 22815.169983
 2008 05 15 80817·299988
 2008 05 16 25821·419983
 2008 05 19 29825·270020
 2008 05 20 63818.409973
 2008 05 21 20807·380005
 2008 05 22 67808.280029
 2008 05 23 24798.809998
 2008 05 27 63799·159973
 2008 05 28 35802·599976
 2008 05 29 22808·909973
 2008 05 30 15814.690002
 2008 06 02 11803.869995
 2008 06 03 46799·770020
 2008 06 04 41801.770020
 2008 06 05 82804.750000
 2008 06 06 20796·299988
 2008 06 09 97790.070007
 2008 06 10 99789·950012
 2008 06 11 34780·409973
 2008 06 12 27777·979980
 2008 06 13 56782·580017
 2008 06 16 97790·510010
 2008 06 17 0791·109985
 2008 06 18 96780.940002
 2008 06 19 19779.700012
 2008 06 20 59770·390015
 2008 06 23 38770·770020
 2008 06 24 14763.359985
 2008 06 25 4768·000000
 2008 06 26 36750·859985
 2008 06 27 30744·400024
 2008 06 30 94746·119995
 2008 07 01 54736.150024
 2008 07 02 4735.130005
 2008 07 03 82727.940002
 2008 07 07 75720.880005
 2008 07 08 41721·059998
 2008 07 09 63724·520020
 2008 07 10 26720.219971
 2008 07 11 18714.109985
 2008 07 14 56714·739990
 2008 07 15 38699·859985
 2008 07 16 19706·950012
 2008 07 17 13725·159973
 2008 07 18 21730.710022
 2008 07 21 80733.869995
 2008 07 22 41730.070007
 2008 07 23 71745·940002
 2008 07 24 78730.460022
 2008 07 25 64731·200012
 2008 07 28 0721·880005
 2008 07 29 31721.960022
 2008 07 30 97738.760010
 2008 07 31 90740.580017
 2008 08 01 28733.770020
 2008 08 04 55728.140015
 2008 08 05 72729.070007
 2008 08 06 85744·020020
 2008 08 07 81738.099976
 2008 08 08 32736.880005
 2008 08 11 23753.809998
 2008 08 12 97751·650024
 2008 08 13 40746.059998
 2008 08 14 75748.200012
 2008 08 15 93756.090027
 2008 08 18 4746·049988
 2008 08 19 13739·070007
 2008 08 20 20738·330017
 2008 08 21 51740·429993
 2008 08 22 4746.729980
 2008 08 25 30739.309998
 2008 08 26 32738.099976
 2008 08 27 92742·849976
 2008 08 28 24749·599976
 2008 08 29 49751·039978
 2008 09 02 98743.830017
 2008 09 03 35740·049988
 2008 09 04 14721·409973
 2008 09 05 52711.099976
 2008 09 08 30726·200012
 2008 09 09 24713.679993
 2008 09 10 49711.760010
 2008 09 11 44706.380005
 2008 09 12 68719·520020
 2008 09 15 27696·309998
 2008 09 16 30682.609985
 2008 09 17 58675·599976
 2008 09 18 73662.929993
 2008 09 19 40706.520020
 2008 09 22 81706.229980
 2008 09 23 50695·070007
 2008 09 24 34690.349976
 2008 09 25 82693.140015
 2008 09 26 55692.669983
 2008 09 29 2646.239990
 2008 09 30 63646.229980
 2008 10 01 96664.280029
 2008 10 02 24644·200012
 2008 10 03 20634·989990
 2008 10 06 99581.580017
 2008 10 07 51575.020020
 2008 10 08 92558·969971
 2008 10 09 36524·539978
 2008 10 10 4485·350006
 2008 10 13 42520·989990
 2008 10 14 81560.580017
 2008 10 15 7521.409973
 2008 10 16 66499.140015
 2008 10 17 88529·770020
 2008 10 20 44542.539978
 2008 10 21 15549.369995
 2008 10 22 98505.619995
 2008 10 23 34492·679993
 2008 10 24 55488.709991
 2008 10 27 65484.279999
 2008 10 28 38482·380005
 2008 10 29 47528.229980
 2008 10 30 15532.190002
 2008 10 31 90541.830017
 2008 11 03 49552·330017
 2008 11 04 23556·609985
 2008 11 05 49545·469971
 2008 11 06 46517.570007
 2008 11 07 18519·789978
 2008 11 10 80520·609985
 2008 11 11 7507·329987
 2008 11 12 15486.790009
 2008 11 13 60468·130005
 2008 11 14 63497.589996
 2008 11 17 66485.730011
 2008 11 18 4472.179993
 2008 11 19 10459·170013
 2008 11 20 41425.540009
 2008 11 21 24420·309998
 2008 11 24 44454.109985
 2008 11 25 34474·910004
 2008 11 26 7479.179993
 2008 11 28 9503·029999
 2008 12 01 92464.350006
 2008 12 02 17464·660004
 2008 12 03 82472·119995
 2008 12 04 70474·829987
 2008 12 05 29466.200012
 2008 12 08 74499.869995
 2008 12 09 8505.320007
 2008 12 10 82506·350006
 2008 12 11 63495·329987
 2008 12 12 41486·100006
 2008 12 15 56490·059998
 2008 12 16 46496.320007
 2008 12 17 24513·640015
 2008 12 18 83503·779999
 2008 12 19 20507.899994
 2008 12 22 87491.970001
 2008 12 23 69494·309998
 2008 12 24 86494.760010
 2008 12 26 18497·989990
 2008 12 29 56492·420013
 2008 12 30 81499.040009
 2008 12 31 65511.510010
 2009 01 02  95518·099976
 2009 01 05  28528·820007
 2009 01 06  65534.429993
 2009 01 07  55520·650024
 2009 01 08  19517·840027
 2009 01 09  3512·900024
 2009 01 12  54498.290009
 2009 01 13  22497.380005
 2009 01 14  86482.910004
 2009 01 15  7470·980011
 2009 01 16  4479.980011
 2009 01 20  51464.380005
 2009 01 21  14463·980011
 2009 01 22  91467.829987
 2009 01 23  96464·440002
 2009 01 26  58477.109985
 2009 01 27  47481·670013
 2009 01 28  29487.660004
 2009 01 29  37486·790009
 2009 01 30  78473.859985
 2009 02 02  55468.859985
 2009 02 03  22474·420013
 2009 02 04  60478.519989
 2009 02 05  75473.459991
 2009 02 06  31487.989990
 2009 02 09  96497.709991
 2009 02 10  19476·000000
 2009 02 11  37474.859985
 2009 02 12  95467·170013
 2009 02 13  0477.359985
 2009 02 17  99456.649994
 2009 02 18  78451.100006
 2009 02 19  91448.720001
 2009 02 20  10435.420013
 2009 02 23  3428·500000
 2009 02 24  34428.899994
 2009 02 25  88434·489990
 2009 02 26  27433·260010
 2009 02 27  66423·920013
 2009 03 02  68403·720001
 2009 03 03  80399·070007
 2009 03 04  76401.299988
 2009 03 05  42390.959991
 2009 03 06  69384.410004
 2009 03 09  86387.660004
 2009 03 10  8389·589996
 2009 03 11  14411.380005
 2009 03 12  50411.540009
 2009 03 13  51428·670013
 2009 03 16  97433.709991
 2009 03 17  89431.600006
 2009 03 18  48441·399994
 2009 03 19  43451·880005
 2009 03 20  44442.059998
 2009 03 23  97443·339996
 2009 03 24  26464·359985
 2009 03 25  57456·230011
 2009 03 26  75469·700012
 2009 03 27  97470.179993
 2009 03 30  72450·630005
 2009 03 31  12454·989990
 2009 04 01  40452.420013
 2009 04 02  68468·619995
 2009 04 03  99478·920013
 2009 04 06  52476.750000
 2009 04 07  14471·450012
 2009 04 08  18471.399994
 2009 04 09  45477·910004
 2009 04 13  45490.109985
 2009 04 14  98487.250000
 2009 04 15  79484·339996
 2009 04 16  73491.399994
 2009 04 17  88500·049988
 2009 04 20  16482.989990
 2009 04 21  8479.760010
 2009 04 22  70488.630005
 2009 04 23  97485.739990
 2009 04 24  21494.899994
 2009 04 27  85496.679993
 2009 04 28  50492.399994
 2009 04 29  18497.480011
 2009 04 30  86506·779999
 2009 05 01  17505·010010
 2009 05 04  50511·269989
 2009 05 05  20523.020020
 2009 05 06  12526·280029
 2009 05 07  37523.469971
 2009 05 08  34527.000000
 2009 05 11  97528.289978
 2009 05 12  25520·659973
 2009 05 13  1511.549988
 2009 05 14  89511.019989
 2009 05 15  68509.799988
 2009 05 18  75512.119995
 2009 05 19  89525.510010
 2009 05 20  28524·080017
 2009 05 21  77511.130005
 2009 05 22  38513·619995
 2009 05 26  10512·169983
 2009 05 27  89519.520020
 2009 05 28  93516·130005
 2009 05 29  13525·669983
 2009 06 01  95534·729980
 2009 06 02  35546·890015
 2009 06 03  10538.719971
 2009 06 04  27541·960022
 2009 06 05  0545.059998
 2009 06 08  54540·169983
 2009 06 09  48546.250000
 2009 06 10  29541·440002
 2009 06 11  7547·799988
 2009 06 12  59545.169983
 2009 06 15  51535.570007
 2009 06 16  95530·580017
 2009 06 17  23525·900024
 2009 06 18  87528·299988
 2009 06 19  87533.309998
 2009 06 22  26519·380005
 2009 06 23  79516·559998
 2009 06 24  1520·030029
 2009 06 25  52521.190002
 2009 06 26  46531·650024
 2009 06 29  32533.179993
 2009 06 30  90531.960022
 2009 07 01  63535·559998
 2009 07 02  7522·570007
 2009 07 06  63515.780029
 2009 07 07  66511.970001
 2009 07 08  66505.109985
 2009 07 09  83510.799988
 2009 07 10  79507.299988
 2009 07 13  67508.309998
 2009 07 14  29521.280029
 2009 07 15  75526.909973
 2009 07 16  13540.099976
 2009 07 17  56544.369995
 2009 07 20  47547·609985
 2009 07 21  8549·250000
 2009 07 22  20552·219971
 2009 07 23  21555·809998
 2009 07 24  38563.840027
 2009 07 27  33567·799988
 2009 07 28  82566·090027
 2009 07 29  75565.710022
 2009 07 30  48569.169983
 2009 07 31  25574.109985
 2009 08 03  5576.559998
 2009 08 04  56582.299988
 2009 08 05  44581·280029
 2009 08 06  85579·940002
 2009 08 07  22582.409973
 2009 08 10  26585.659973
 2009 08 11  21580.369995
 2009 08 12  38581·099976
 2009 08 13  89585.619995
 2009 08 14  74581.539978
 2009 08 17  98571.429993
 2009 08 18  34572·099976
 2009 08 19  88572·809998
 2009 08 20  12582.239990
 2009 08 21  20588·669983
 2009 08 24  48597·369995
 2009 08 25  25599.159973
 2009 08 26  78597.010010
 2009 08 27  55593.260010
 2009 08 28  82597.770020
 2009 08 31  32592·520020
 2009 09 01  35581·619995
 2009 09 02  98579.000000
 2009 09 03  60579.000000
 2009 09 04  66584.760010
 2009 09 08  72593·789978
 2009 09 09  68598.590027
 2009 09 10  33601·760010
 2009 09 11  8608.250000
 2009 09 14  0606·150024
 2009 09 15  9612·169983
 2009 09 16  76617.909973
 2009 09 17  65623.130005
 2009 09 18  58624.640015
 2009 09 21  90620.690002
 2009 09 22  90625·190002
 2009 09 23  68622·530029
 2009 09 24  9612·900024
 2009 09 25  5610·190002
 2009 09 28  0612.080017
 2009 09 29  74620·630005
 2009 09 30  41613·489990
 2009 10 01  73602·950012
 2009 10 02  56597·130005
 2009 10 05  66600·059998
 2009 10 06  66609.549988
 2009 10 07  39615·390015
 2009 10 08  34619.619995
 2009 10 09  48623.340027
 2009 10 12  22628·580017
 2009 10 13  71625·250000
 2009 10 14  35629.159973
 2009 10 15  54636.729980
 2009 10 16  73633.520020
 2009 10 19  64636.340027
 2009 10 20  83635.750000
 2009 10 21  39632·330017
 2009 10 22  6628·140015
 2009 10 23  37629.010010
 2009 10 26  28622.669983
 2009 10 27  86619.390015
 2009 10 28  33606·669983
 2009 10 29  35606·909973
 2009 10 30  48601.599976
 2009 11 02  1598·539978
 2009 11 03  94601.369995
 2009 11 04  25608.479980
 2009 11 05  41609.130005
 2009 11 06  16617.229980
 2009 11 09  51622.780029
 2009 11 10  3632.950012
 2009 11 11  33636.330017
 2009 11 12  86631·210022
 2009 11 13  91631.030029
 2009 11 16  87636·359985
 2009 11 17  75642.179993
 2009 11 18  95642.340027
 2009 11 19  28632·960022
 2009 11 20  22631·809998
 2009 11 23  41634·559998
 2009 11 24  48637.570007
 2009 11 25  99642.039978
 2009 11 27  76629.539978
 2009 11 30  33629.969971
 2009 12 01  78636·010010
 2009 12 02  68642·940002
 2009 12 03  45639.119995
 2009 12 04  76638·299988
 2009 12 07  40641.590027
 2009 12 08  22634.400024
 2009 12 09  46632.979980
 2009 12 10  20638.780029
 2009 12 11  17641.479980
 2009 12 14  75644·820007
 2009 12 15  25645.599976
 2009 12 16  40646·989990
 2009 12 17  14640.419983
 2009 12 18  63639.460022
 2009 12 21  50644·909973
 2009 12 22  37651.820007
 2009 12 23  65653.780029
 2009 12 24  50656·969971
 2009 12 28  15658.500000
 2009 12 29  37659·820007
 2009 12 30  25657.380005
 2009 12 31  25653.000000
 2010 01 04 40653·109985
 2010 01 05 89661.909973
 2010 01 06 76664.880005
 2010 01 07 99662·969971
 2010 01 08 69666·159973
 2010 01 11 69669·599976
 2010 01 12 25662.940002
 2010 01 13 10663.640015
 2010 01 14 71670.320007
 2010 01 15 77662.950012
 2010 01 19 3665.669983
 2010 01 20 22661·669983
 2010 01 21 39654·229980
 2010 01 22 40639·770020
 2010 01 25 67640·739990
 2010 01 26 23639.369995
 2010 01 27 94635·179993
 2010 01 28 7631·969971
 2010 01 29 99627·739990
 2010 02 01 24628·989990
 2010 02 02 79637·260010
 2010 02 03 53640·539978
 2010 02 04 5622·099976
 2010 02 05 65611.159973
 2010 02 08 64618·510010
 2010 02 09 79618.609985
 2010 02 10 16620.099976
 2010 02 11 8621·250000
 2010 02 12 42623·609985
 2010 02 16 11631.849976
 2010 02 17 91643·190002
 2010 02 18 41645.000000
 2010 02 19 33647·109985
 2010 02 22 98649.989990
 2010 02 23 9641·789978
 2010 02 24 77643·030029
 2010 02 25 81638.080017
 2010 02 26 17644.760010
 2010 03 01 79648.880005
 2010 03 02 54656.500000
 2010 03 03 55657·750000
 2010 03 04 67657·580017
 2010 03 05 30661·280029
 2010 03 08 34669·900024
 2010 03 09 48668.890015
 2010 03 10 75672.320007
 2010 03 11 21671.659973
 2010 03 12 6676.320007
 2010 03 15 82673·179993
 2010 03 16 89678.159973
 2010 03 17 33683·820007
 2010 03 18 82684.909973
 2010 03 19 98680.429993
 2010 03 22 87678.710022
 2010 03 23 72686.169983
 2010 03 24 1687·950012
 2010 03 25 68686·380005
 2010 03 26 67684·070007
 2010 03 29 70686·950012
 2010 03 30 24688.570007
 2010 03 31 83687.150024
 2010 04 01 56688·719971
 2010 04 05 83694.030029
 2010 04 06 41697·940002
 2010 04 07 65695.150024
 2010 04 08 4693·609985
 2010 04 09 94700·330017
 2010 04 12 64705·090027
 2010 04 13 57701·909973
 2010 04 14 86707.080017
 2010 04 15 9714.419983
 2010 04 16 31701.849976
 2010 04 19 28699.010010
 2010 04 20 3707.190002
 2010 04 21 60709·270020
 2010 04 22 4704·179993
 2010 04 23 72714.210022
 2010 04 26 80718.179993
 2010 04 27 2700.679993
 2010 04 28 72700·520020
 2010 04 29 9705·760010
 2010 04 30 68702.729980
 2010 05 03 19702·929993
 2010 05 04 48691.630005
 2010 05 05 82684.729980
 2010 05 06 41630·299988
 2010 05 07 16645.830017
 2010 05 10 69654.989990
 2010 05 11 61677·469971
 2010 05 12 1683·150024
 2010 05 13 25685·169983
 2010 05 14 99667·250000
 2010 05 17 39660.119995
 2010 05 18 72661·760010
 2010 05 19 3650·940002
 2010 05 20 24632·989990
 2010 05 21 37623.630005
 2010 05 24 5634·190002
 2010 05 25 32614.590027
 2010 05 26 59630·789978
 2010 05 27 98632.039978
 2010 05 28 76642.989990
 2010 06 01 17633.140015
 2010 06 02 41633·429993
 2010 06 03 91646·880005
 2010 06 04 84627.700012
 2010 06 07 91620·020020
 2010 06 08 33614.590027
 2010 06 09 10621.030029
 2010 06 10 56623·119995
 2010 06 11 11636.190002
 2010 06 14 22644·710022
 2010 06 15 75645·200012
 2010 06 16 42655·369995
 2010 06 17 57654·099976
 2010 06 18 22658·530029
 2010 06 21 30654.630005
 2010 06 22 16645.710022
 2010 06 23 37640.130005
 2010 06 24 71632.469971
 2010 06 25 43630.340027
 2010 06 28 80632·710022
 2010 06 29 83610·549988
 2010 06 30 31606.640015
 2010 07 01 10595.210022
 2010 07 02 58598.700012
 2010 07 06 50598.789978
 2010 07 07 91603·900024
 2010 07 08 48622·559998
 2010 07 09 2628·419983
 2010 07 12 21629.520020
 2010 07 13 62634·159973
 2010 07 14 3640.559998
 2010 07 15 86635·880005
 2010 07 16 2625.039978
 2010 07 19 84622.979980
 2010 07 20 43620·950012
 2010 07 21 12626·489990
 2010 07 22 24628·809998
 2010 07 23 19640.270020
 2010 07 26 63649·549988
 2010 07 27 3655·000000
 2010 07 28 46649.780029
 2010 07 29 55643.299988
 2010 07 30 81640.679993
 2010 08 02 11649.390015
 2010 08 03 47657·179993
 2010 08 04 5659·489990
 2010 08 05 42659·150024
 2010 08 06 12651·679993
 2010 08 09 35660.020020
 2010 08 10 6654.140015
 2010 08 11 15639.119995
 2010 08 12 5631·919983
 2010 08 13 42633·400024
 2010 08 16 22627.900024
 2010 08 17 94633·929993
 2010 08 18 16638.200012
 2010 08 19 23629.520020
 2010 08 20 40625.099976
 2010 08 23 99626·849976
 2010 08 24 95614·309998
 2010 08 25 62610·739990
 2010 08 26 74614·900024
 2010 08 27 73611·469971
 2010 08 30 17617·229980
 2010 08 31 63612·539978
 2010 09 01 61617.429993
 2010 09 02 85636.099976
 2010 09 03 84642·500000
 2010 09 07 60642.590027
 2010 09 08 64642·919983
 2010 09 09 30647·219971
 2010 09 10 21649.840027
 2010 09 13 8652.640015
 2010 09 14 71657·229980
 2010 09 15 26656·549988
 2010 09 16 77659.159973
 2010 09 17 89660.820007
 2010 09 20 95663.289978
 2010 09 21 19670.210022
 2010 09 22 28666·320007
 2010 09 23 10661.320007
 2010 09 24 74662.609985
 2010 09 27 77673.770020
 2010 09 28 75667.690002
 2010 09 29 3673.700012
 2010 09 30 71671·549988
 2010 10 01 94673.599976
 2010 10 04 43668.710022
 2010 10 05 24671.830017
 2010 10 06 73682·039978
 2010 10 07 89680.039978
 2010 10 08 83682·539978
 2010 10 11 55687·359985
 2010 10 12 93683·099976
 2010 10 13 7692·929993
 2010 10 14 69690.440002
 2010 10 15 2690.710022
 2010 10 18 71694.890015
 2010 10 19 16685.299988
 2010 10 20 3689.659973
 2010 10 21 97691.609985
 2010 10 22 67696·520020
 2010 10 25 11700·130005
 2010 10 26 9696·390015
 2010 10 27 97693.299988
 2010 10 28 70696.299988
 2010 10 29 11698.190002
 2010 11 01 38696·469971
 2010 11 02 83700.619995
 2010 11 03 94700·619995
 2010 11 04 60700.760010
 2010 11 05 65709·219971
 2010 11 08 62721.330017
 2010 11 09 75716·030029
 2010 11 10 28713.450012
 2010 11 11 92714·090027
 2010 11 12 66707·989990
 2010 11 15 78709·890015
 2010 11 16 7695.130005
 2010 11 17 42697.099976
 2010 11 18 51701.309998
 2010 11 19 89705·539978
 2010 11 22 18704.080017
 2010 11 23 67699·599976
 2010 11 24 99704.390015
 2010 11 26 21706.719971
 2010 11 29 5698·760010
 2010 11 30 42699.119995
 2010 12 01 17699.119995
 2010 12 02 14718·000000
 2010 12 03 37718·000000
 2010 12 06 67727.119995
 2010 12 07 36729.299988
 2010 12 08 28727.030029
 2010 12 09 7727.030029
 2010 12 10 68734·039978
 2010 12 13 13738·530029
 2010 12 14 53737·179993
 2010 12 15 36734.780029
 2010 12 16 95734.070007
 2010 12 17 29734·070007
 2010 12 20 1740·169983
 2010 12 21 66744.750000
 2010 12 22 23743·409973
 2010 12 23 91748.030029
 2010 12 27 10746·090027
 2010 12 28 68746·090027
 2010 12 29 54748.739990
 2010 12 30 31749.780029
 2010 12 31 43748.169983
 2011 01 03  35752·169983
 2011 01 04  11751·179993
 2011 01 05  6751.179993
 2011 01 06  88753·159973
 2011 01 07  87750·840027
 2011 01 10  47751.200012
 2011 01 11  96756·929993
 2011 01 12  57760.109985
 2011 01 13  68763.349976
 2011 01 14  35763.760010
 2011 01 18  10769·140015
 2011 01 19  90761.409973
 2011 01 20  47755·849976
 2011 01 21  77755·849976
 2011 01 24  77761.429993
 2011 01 25  47760.919983
 2011 01 26  17766·950012
 2011 01 27  98770·099976
 2011 01 28  56758.539978
 2011 01 31  19760.070007
 2011 02 01  99766·760010
 2011 02 02  47775.190002
 2011 02 03  27770·450012
 2011 02 04  16774.929993
 2011 02 07  36780.919983
 2011 02 08  2783·640015
 2011 02 09  97783·179993
 2011 02 10  78781·380005
 2011 02 11  98784·530029
 2011 02 14  61791.830017
 2011 02 15  98790.380005
 2011 02 16  66793·359985
 2011 02 17  78794.520020
 2011 02 18  51798·400024
 2011 02 22  87782.419983
 2011 02 23  70773.150024
 2011 02 24  96770.729980
 2011 02 25  22779.200012
 2011 02 28  45787·320007
 2011 03 01  2778.260010
 2011 03 02  96776.559998
 2011 03 03  49780.219971
 2011 03 04  79783·510010
 2011 03 07  99777.229980
 2011 03 08  46778·929993
 2011 03 09  32782.869995
 2011 03 10  20771·469971
 2011 03 11  25769·479980
 2011 03 14  42766·609985
 2011 03 15  98751·309998
 2011 03 16  25746·010010
 2011 03 17  68753.679993
 2011 03 18  2761.369995
 2011 03 21  96766·280029
 2011 03 22  76771·700012
 2011 03 23  39766·469971
 2011 03 24  71774·340027
 2011 03 25  1782·349976
 2011 03 28  80782.599976
 2011 03 29  79779·599976
 2011 03 30  17790·229980
 2011 03 31  15792·700012
 2011 04 01  67795·619995
 2011 04 04  48796.169983
 2011 04 05  35796.739990
 2011 04 06  62797.599976
 2011 04 07  95794·809998
 2011 04 08  36791.549988
 2011 04 11  44789·690002
 2011 04 12  93782·630005
 2011 04 13  46782·400024
 2011 04 14  54778.650024
 2011 04 15  88785·340027
 2011 04 18  84774.590027
 2011 04 19  25779·729980
 2011 04 20  42785.640015
 2011 04 21  35797.309998
 2011 04 25  34796.950012
 2011 04 26  65800.679993
 2011 04 27  61804.840027
 2011 04 28  82810.539978
 2011 04 29  69813.510010
 2011 05 02  22812.960022
 2011 05 03  0805.969971
 2011 05 04  45800·549988
 2011 05 05  40794·239990
 2011 05 06  78797.650024
 2011 05 09  71800.330017
 2011 05 10  70806.609985
 2011 05 11  21799·760010
 2011 05 12  40796·789978
 2011 05 13  13797.820007
 2011 05 16  26793·359985
 2011 05 17  14787.380005
 2011 05 18  38792.500000
 2011 05 19  88798.530029
 2011 05 20  7795.030029
 2011 05 23  43784·719971
 2011 05 24  31784·489990
 2011 05 25  84783.330017
 2011 05 26  31786.169983
 2011 05 27  60793.729980
 2011 05 31  99799·229980
 2011 06 01  15786·349976
 2011 06 02  44781.739990
 2011 06 03  39776·619995
 2011 06 06  48768·190002
 2011 06 07  17768.469971
 2011 06 08  14763.359985
 2011 06 09  81764.710022
 2011 06 10  12757·140015
 2011 06 13  55754·840027
 2011 06 14  35758·460022
 2011 06 15  11753.669983
 2011 06 16  46750·599976
 2011 06 17  15756·219971
 2011 06 20  27756.280029
 2011 06 21  79764·900024
 2011 06 22  32769·150024
 2011 06 23  11755·049988
 2011 06 24  34758.409973
 2011 06 27  62758·200012
 2011 06 28  76765.750000
 2011 06 29  80776·479980
 2011 06 30  24783.760010
 2011 07 01  59788.659973
 2011 07 05  11798.469971
 2011 07 06  86796·929993
 2011 07 07  93802·289978
 2011 07 08  96799.169983
 2011 07 11  93788.340027
 2011 07 12  16786.349976
 2011 07 13  58787·929993
 2011 07 14  23781·719971
 2011 07 15  3782.580017
 2011 07 18  84775·049988
 2011 07 19  65780·409973
 2011 07 20  15791.359985
 2011 07 21  49794·510010
 2011 07 22  26799·349976
 2011 07 25  82795.690002
 2011 07 26  73794.090027
 2011 07 27  61777.229980
 2011 07 28  7774·659973
 2011 07 29  3763.940002
 2011 08 01  23760·830017
 2011 08 02  97747.239990
 2011 08 03  14734.369995
 2011 08 04  49713·070007
 2011 08 05  15691.809998
 2011 08 08  38660.419983
 2011 08 09  59650.750000
 2011 08 10  62662.650024
 2011 08 11  23667·109985
 2011 08 12  90694.369995
 2011 08 15  81701.150024
 2011 08 16  12700.510010
 2011 08 17  49701·900024
 2011 08 18  86668.679993
 2011 08 19  42662.960022
 2011 08 22  93661.989990
 2011 08 23  18663·010010
 2011 08 24  82683·429993
 2011 08 25  31682·869995
 2011 08 26  24671.010010
 2011 08 29  81700·000000
 2011 08 30  60709·380005
 2011 08 31  61717.419983
 2011 09 01  50713·109985
 2011 09 02  12692·440002
 2011 09 06  26674.539978
 2011 09 07  69693·599976
 2011 09 08  39700.900024
 2011 09 09  12679.820007
 2011 09 12  12672·770020
 2011 09 13  17685·719971
 2011 09 14  86689.380005
 2011 09 15  6705.989990
 2011 09 16  74713.750000
 2011 09 19  95703·500000
 2011 09 20  10709.929993
 2011 09 21  46688·239990
 2011 09 22  95656.830017
 2011 09 23  15661·450012
 2011 09 26  54666·380005
 2011 09 27  5689·309998
 2011 09 28  81677·440002
 2011 09 29  15670·750000
 2011 09 30  89665·929993
 2011 10 03  86644.309998
 2011 10 04  63630.590027
 2011 10 05  57656·679993
 2011 10 06  8668.809998
 2011 10 07  12677·090027
 2011 10 10  98684.239990
 2011 10 11  30698·919983
 2011 10 12  30706.859985
 2011 10 13  35701·729980
 2011 10 14  68714.419983
 2011 10 17  46706.229980
 2011 10 18  0701·520020
 2011 10 19  29710.820007
 2011 10 20  80704.349976
 2011 10 21  44718.549988
 2011 10 24  86730.549988
 2011 10 25  96724·609985
 2011 10 26  65720.799988
 2011 10 27  86738·929993
 2011 10 28  83756·219971
 2011 10 31  60741·599976
 2011 11 01  79718.320007
 2011 11 02  60720.159973
 2011 11 03  10730.219971
 2011 11 04  73733.719971
 2011 11 07  5734·229980
 2011 11 08  79742.000000
 2011 11 09  11725.359985
 2011 11 10  8725·340027
 2011 11 11  48735·630005
 2011 11 14  82736·679993
 2011 11 15  55734·960022
 2011 11 16  68731·179993
 2011 11 17  42715.580017
 2011 11 18  30716.440002
 2011 11 21  37699·820007
 2011 11 22  76698·719971
 2011 11 23  41686.169983
 2011 11 25  11683·849976
 2011 11 28  75688.309998
 2011 11 29  84704·260010
 2011 11 30  29710·979980
 2011 12 01  40733·479980
 2011 12 02  14735.570007
 2011 12 05  67739.809998
 2011 12 06  11741·400024
 2011 12 07  53735·640015
 2011 12 08  22727·210022
 2011 12 09  26730.469971
 2011 12 12  19725.330017
 2011 12 13  13719·580017
 2011 12 14  95713·090027
 2011 12 15  85716.020020
 2011 12 16  11717.809998
 2011 12 19  8709.840027
 2011 12 20  50716.200012
 2011 12 21  95726·020020
 2011 12 22  66736.130005
 2011 12 23  52742·159973
 2011 12 27  33745·289978
 2011 12 28  32737·049988
 2011 12 29  93738.880005
 2011 12 30  82742.460022
 2012 01 03 11746.969971
 2012 01 04 95748·000000
 2012 01 05 23745.880005
 2012 01 06 61751·619995
 2012 01 09 81752.619995
 2012 01 10 11758·349976
 2012 01 11 11760·270020
 2012 01 12 76760.580017
 2012 01 13 60756.059998
 2012 01 17 30763.640015
 2012 01 18 41763·750000
 2012 01 19 41774.789978
 2012 01 20 92775·570007
 2012 01 23 26775·359985
 2012 01 24 19773.059998
 2012 01 25 94775·390015
 2012 01 26 48779·320007
 2012 01 27 1779·299988
 2012 01 30 76772.380005
 2012 01 31 98775·880005
 2012 02 01 21780.770020
 2012 02 02 80786.440002
 2012 02 03 69792.070007
 2012 02 06 40796·619995
 2012 02 07 29795.590027
 2012 02 08 13798.559998
 2012 02 09 80799.900024
 2012 02 10 33795.369995
 2012 02 13 18800·479980
 2012 02 14 76797·700012
 2012 02 15 15797·619995
 2012 02 16 15798·349976
 2012 02 17 57808·010010
 2012 02 21 69807·250000
 2012 02 22 5805.520020
 2012 02 23 50803.530029
 2012 02 24 39811·030029
 2012 02 27 17805·030029
 2012 02 28 8811·880005
 2012 02 29 24809·559998
 2012 03 01 84811·669983
 2012 03 02 71809·780029
 2012 03 05 6805·419983
 2012 03 06 51793·619995
 2012 03 07 36796·770020
 2012 03 08 6804·109985
 2012 03 09 4810.469971
 2012 03 12 69810·890015
 2012 03 13 63815·969971
 2012 03 14 22823·890015
 2012 03 15 35825·330017
 2012 03 16 41830·640015
 2012 03 19 61831·130005
 2012 03 20 46828.179993
 2012 03 21 55829.770020
 2012 03 22 54822.239990
 2012 03 23 48821·080017
 2012 03 26 27830·609985
 2012 03 27 45836·929993
 2012 03 28 22827.700012
 2012 03 29 69824·159973
 2012 03 30 41830·090027
 2012 04 02 13831·599976
 2012 04 03 82832·440002
 2012 04 04 92825.289978
 2012 04 05 88824·840027
 2012 04 09 90815.119995
 2012 04 10 97802.010010
 2012 04 11 12805.950012
 2012 04 12 93809·710022
 2012 04 13 32810·599976
 2012 04 16 55807·489990
 2012 04 17 47812·659973
 2012 04 18 7818.130005
 2012 04 19 22810.969971
 2012 04 20 69814·909973
 2012 04 23 43803·330017
 2012 04 24 6808·650024
 2012 04 25 66816.630005
 2012 04 26 78821.340027
 2012 04 27 68826·969971
 2012 04 30 89825·630005
 2012 05 01 95826·520020
 2012 05 02 42824.849976
 2012 05 03 16821.070007
 2012 05 04 83808·799988
 2012 05 07 67806·580017
 2012 05 08 52796·690002
 2012 05 09 6794·469971
 2012 05 10 37801.880005
 2012 05 11 62798.260010
 2012 05 14 19791·080017
 2012 05 15 84786.489990
 2012 05 16 26784·049988
 2012 05 17 88770.729980
 2012 05 18 82762.700012
 2012 05 21 16764·869995
 2012 05 22 52774.039978
 2012 05 23 76766.010010
 2012 05 24 2774.570007
 2012 05 25 99777.390015
 2012 05 29 40782·369995
 2012 05 30 83775·099976
 2012 05 31 70767.320007
 2012 06 01 50754.239990
 2012 06 04 40747.179993
 2012 06 05 91751.650024
 2012 06 06 96759.609985
 2012 06 07 15775·000000
 2012 06 08 27771·510010
 2012 06 11 5770.799988
 2012 06 12 19769.969971
 2012 06 13 62771.719971
 2012 06 14 2773·630005
 2012 06 15 58782.640015
 2012 06 18 2785·320007
 2012 06 19 85793.909973
 2012 06 20 90794.190002
 2012 06 21 6780·409973
 2012 06 22 33782.080017
 2012 06 25 4771.400024
 2012 06 26 42771.929993
 2012 06 27 32779·119995
 2012 06 28 24774.140015
 2012 06 29 63788·880005
 2012 07 02 33800·169983
 2012 07 03 41805.700012
 2012 07 05 15806.080017
 2012 07 06 30797.320007
 2012 07 09 63796·169983
 2012 07 10 65789.429993
 2012 07 11 66787.179993
 2012 07 12 0781.880005
 2012 07 13 58789.340027
 2012 07 16 61795·679993
 2012 07 17 67793·380005
 2012 07 18 93801.539978
 2012 07 19 68808.330017
 2012 07 20 11802.679993
 2012 07 23 30787·619995
 2012 07 24 51782.320007
 2012 07 25 69783·750000
 2012 07 26 21792.020020
 2012 07 27 94801·500000
 2012 07 30 46812.159973
 2012 07 31 60810.559998
 2012 08 01 23806·500000
 2012 08 02 20795.599976
 2012 08 03 69805.440002
 2012 08 06 68817.690002
 2012 08 07 73816.840027
 2012 08 08 97821.010010
 2012 08 09 41822.869995
 2012 08 10 43821.119995
 2012 08 13 53820·989990
 2012 08 14 38823.190002
 2012 08 15 6823.880005
 2012 08 16 60825·919983
 2012 08 17 70832·650024
 2012 08 20 81831.219971
 2012 08 21 33830·940002
 2012 08 22 19828.340027
 2012 08 23 56824.700012
 2012 08 24 88823·359985
 2012 08 27 16829.450012
 2012 08 28 46827·719971
 2012 08 29 66828.659973
 2012 08 30 48823.190002
 2012 08 31 75824·010010
 2012 09 04 92823.099976
 2012 09 05 83827·179993
 2012 09 06 73831.030029
 2012 09 07 52845·520020
 2012 09 10 31844.250000
 2012 09 11 14844.349976
 2012 09 12 1846.690002
 2012 09 13 19847·840027
 2012 09 14 64862·780029
 2012 09 17 89860·880005
 2012 09 18 96859.669983
 2012 09 19 67860.590027
 2012 09 20 17855.460022
 2012 09 21 66861·200012
 2012 09 24 44856.659973
 2012 09 25 18849.520020
 2012 09 26 40842·760010
 2012 09 27 26845·359985
 2012 09 28 60846·159973
 2012 10 01 14849.070007
 2012 10 02 7848·419983
 2012 10 03 76849.900024
 2012 10 04 80856·030029
 2012 10 05 26858.460022
 2012 10 08 21856.030029
 2012 10 09 48848.650024
 2012 10 10 68842·679993
 2012 10 11 47844.750000
 2012 10 12 5840.140015
 2012 10 15 98840.580017
 2012 10 16 12849.650024
 2012 10 17 96856.080017
 2012 10 18 11856·229980
 2012 10 19 7842·640015
 2012 10 22 24838·219971
 2012 10 23 18829·340027
 2012 10 24 14830·140015
 2012 10 25 83828.859985
 2012 10 26 42827·460022
 2012 10 31 81829.609985
 2012 11 01 14834.619995
 2012 11 02 57834·770020
 2012 11 05 30831·840027
 2012 11 06 80838.159973
 2012 11 07 37820·400024
 2012 11 08 86813·919983
 2012 11 09 75811.130005
 2012 11 12 34813.719971
 2012 11 13 32810·059998
 2012 11 14 51798.369995
 2012 11 15 90794·900024
 2012 11 16 87792·849976
 2012 11 19 76805·880005
 2012 11 20 60813·469971
 2012 11 21 13818·770020
 2012 11 23 8824·030029
 2012 11 26 69825·799988
 2012 11 27 42826.599976
 2012 11 28 7818.960022
 2012 11 29 92833·409973
 2012 11 30 35835·030029
 2012 12 03 57833·489990
 2012 12 04 59830·530029
 2012 12 05 57827·849976
 2012 12 06 27832·219971
 2012 12 07 84835·080017
 2012 12 10 83837.770020
 2012 12 11 48842·049988
 2012 12 12 18844.299988
 2012 12 13 30838.049988
 2012 12 14 17835·880005
 2012 12 17 33837.200012
 2012 12 18 9847·049988
 2012 12 19 28851·340027
 2012 12 20 23849·580017
 2012 12 21 7844.010010
 2012 12 24 27844.950012
 2012 12 26 33840.250000
 2012 12 27 89831.229980
 2012 12 28 90831·750000
 2012 12 31 20829.820007
 2013 01 02  29846.719971
 2013 01 03  28864·570007
 2013 01 04  24866.590027
 2013 01 07  65865.830017
 2013 01 08  20862.880005
 2013 01 09  79867.179993
 2013 01 10  80868.750000
 2013 01 11  62872.099976
 2013 01 14  39871.330017
 2013 01 15  3870.349976
 2013 01 16  51873·000000
 2013 01 17  36877·150024
 2013 01 18  42878.020020
 2013 01 22  89881.250000
 2013 01 23  57886·380005
 2013 01 24  38886.820007
 2013 01 25  12890·409973
 2013 01 28  50890·780029
 2013 01 29  42891.619995
 2013 01 30  42891·880005
 2013 01 31  54890.510010
 2013 02 01  24893·940002
 2013 02 04  74889·849976
 2013 02 05  51892·049988
 2013 02 06  0895·570007
 2013 02 07  73892.369995
 2013 02 08  49900.020020
 2013 02 11  88901·190002
 2013 02 12  8902.590027
 2013 02 13  86903·059998
 2013 02 14  85902.349976
 2013 02 15  4902·729980
 2013 02 19  58906·510010
 2013 02 20  75899.940002
 2013 02 21  26890·580017
 2013 02 22  75895·659973
 2013 02 25  57885.469971
 2013 02 26  78883·679993
 2013 02 27  41889.890015
 2013 02 28  1901.380005
 2013 03 01  37893·140015
 2013 03 04  58899·820007
 2013 03 05  25909·599976
 2013 03 06  7915·750000
 2013 03 07  55918·039978
 2013 03 08  3919.219971
 2013 03 11  97922·059998
 2013 03 12  44922·460022
 2013 03 13  92922.559998
 2013 03 14  26927·659973
 2013 03 15  0927·750000
 2013 03 18  88921.130005
 2013 03 19  54917·359985
 2013 03 20  65925.219971
 2013 03 21  5920.630005
 2013 03 22  37924·090027
 2013 03 25  75921·789978
 2013 03 26  82926.950012
 2013 03 27  5924·739990
 2013 03 28  19930.840027
 2013 04 01  9928·000000
 2013 04 02  66930·809998
 2013 04 03  19920·500000
 2013 04 04  83922·239990
 2013 04 05  39914·359985
 2013 04 08  29920.650024
 2013 04 09  91927·950012
 2013 04 10  5933·070007
 2013 04 11  71943·099976
 2013 04 12  10939.109985
 2013 04 15  92920·869995
 2013 04 16  86923·369995
 2013 04 17  37915.750000
 2013 04 18  71911·460022
 2013 04 19  13914.119995
 2013 04 22  49918.500000
 2013 04 23  94928·520020
 2013 04 24  0935.630005
 2013 04 25  76939·440002
 2013 04 26  47937·250000
 2013 04 29  24941·679993
 2013 04 30  10942.809998
 2013 05 01  24938.940002
 2013 05 02  53940.590027
 2013 05 03  32951.950012
 2013 05 06  38958·729980
 2013 05 07  25960·609985
 2013 05 08  70964.640015
 2013 05 09  51965.159973
 2013 05 10  49965·950012
 2013 05 13  75967·650024
 2013 05 14  22971.510010
 2013 05 15  37979·380005
 2013 05 16  29980·150024
 2013 05 17  93982.309998
 2013 05 20  59989.210022
 2013 05 21  72988.859985
 2013 05 22  92979.010010
 2013 05 23  22971·020020
 2013 05 24  57972.010010
 2013 05 28  62983.099976
 2013 05 29  75973.770020
 2013 05 30  32979.559998
 2013 05 31  16969.979980
 2013 06 03  40964.280029
 2013 06 04  42964.469971
 2013 06 05  16954.820007
 2013 06 06  62950·169983
 2013 06 07  61966.159973
 2013 06 10  80973·700012
 2013 06 11  95963·950012
 2013 06 12  45956·960022
 2013 06 13  8955.380005
 2013 06 14  2965·369995
 2013 06 17  11969.099976
 2013 06 18  40974.289978
 2013 06 19  86968·330017
 2013 06 20  45941·549988
 2013 06 21  35937.049988
 2013 06 24  48926.619995
 2013 06 25  29936.940002
 2013 06 26  74943·530029
 2013 06 27  60954·940002
 2013 06 28  95952·580017
 2013 07 01  92959·159973
 2013 07 02  76957·099976
 2013 07 03  6956·099976
 2013 07 05  30961·859985
 2013 07 08  57974.559998
 2013 07 09  63979·289978
 2013 07 10  17982·049988
 2013 07 11  29985·039978
 2013 07 12  30997·200012
 2013 07 15  741000·429993
 2013 07 16  61996.940002
 2013 07 17  921000·929993
 2013 07 18  441002·900024
 2013 07 19  711004.650024
 2013 07 22  331008·400024
 2013 07 23  451008·950012
 2013 07 24  541003.419983
 2013 07 25  431002·799988
 2013 07 26  531000.890015
 2013 07 29  381003.530029
 2013 07 30  441004.340027
 2013 07 31  21006.669983
 2013 08 01  631010.119995
 2013 08 02  471016·710022
 2013 08 05  181018.530029
 2013 08 06  861011·869995
 2013 08 07  341006·270020
 2013 08 08  721008·690002
 2013 08 09  91007·849976
 2013 08 12  581006·309998
 2013 08 13  601005.950012
 2013 08 14  381007·140015
 2013 08 15  74990.729980
 2013 08 16  6987.590027
 2013 08 19  59982.679993
 2013 08 20  96983·169983
 2013 08 21  94980·479980
 2013 08 22  42984·090027
 2013 08 23  76990.289978
 2013 08 26  21991.900024
 2013 08 27  75974.950012
 2013 08 28  6974·229980
 2013 08 29  80976.489990
 2013 08 30  14974·150024
 2013 09 03  50976.549988
 2013 09 04  59979.440002
 2013 09 05  65988.960022
 2013 09 06  99981·770020
 2013 09 09  75992.309998
 2013 09 10  891004·039978
 2013 09 11  501006·119995
 2013 09 12  281007.830017
 2013 09 13  311007.630005
 2013 09 16  101015.000000
 2013 09 17  801017·000000
 2013 09 18  751018.469971
 2013 09 19  261030.910034
 2013 09 20  591024·479980
 2013 09 23  231017.150024
 2013 09 24  421016·729980
 2013 09 25  911016.150024
 2013 09 26  991017·500000
 2013 09 27  741013·909973
 2013 09 30  531006·419983
 2013 10 01  831011.820007
 2013 10 02  191012.119995
 2013 10 03  511005.159973
 2013 10 04  591009.789978
 2013 10 07  821008·200012
 2013 10 08  30994·710022
 2013 10 09  0988.359985
 2013 10 10  35998·359985
 2013 10 11  971013.979980
 2013 10 14  711016·880005
 2013 10 15  881018·960022
 2013 10 16  811022·969971
 2013 10 17  581030·170044
 2013 10 18  41043.520020
 2013 10 21  111046·630005
 2013 10 22  241050.229980
 2013 10 23  221045.699951
 2013 10 24  191048·969971
 2013 10 25  871052.880005
 2013 10 28  131055·109985
 2013 10 29  711058.979980
 2013 10 30  271053·609985
 2013 10 31  611052.109985
 2013 11 01  241049.930054
 2013 11 04  121056·219971
 2013 11 05  661052.630005
 2013 11 06  11056·920044
 2013 11 07  571044.439941
 2013 11 08  751045.660034
 2013 11 11  991057.630005
 2013 11 12  21054·619995
 2013 11 13  381053.810059
 2013 11 14  191065·739990
 2013 11 15  151072·199951
 2013 11 18  831069·140015
 2013 11 19  171066·189941
 2013 11 20  231061.839966
 2013 11 21  251066·349976
 2013 11 22  881073.790039
 2013 11 25  691076·880005
 2013 11 26  961076·949951
 2013 11 27  691079.420044
 2013 11 29  861080·760010
 2013 12 02  941076·810059
 2013 12 03  681070·180054
 2013 12 04  81064·790039
 2013 12 05  721068·479980
 2013 12 06  191073·520020
 2013 12 09  971081.010010
 2013 12 10  321078.390015
 2013 12 11  641064.349976
 2013 12 12  941060.640015
 2013 12 13  631061·469971
 2013 12 16  511065·530029
 2013 12 17  61064.969971
 2013 12 18  931060·260010
 2013 12 19  741079·020020
 2013 12 20  61083·949951
 2013 12 23  691094·060059
 2013 12 24  181096.670044
 2013 12 26  611101·339966
 2013 12 27  571102·839966
 2013 12 30  451102·300049
 2013 12 31  941104.969971
 2014 01 02 811095.589966
 2014 01 03 941096·869995
 2014 01 06 541093·750000
 2014 01 07 701097·010010
 2014 01 08 161098.400024
 2014 01 09 291098·160034
 2014 01 10 411100.239990
 2014 01 13 231089.699951
 2014 01 14 721093·750000
 2014 01 15 01105.930054
 2014 01 16 731105·890015
 2014 01 17 531103.050049
 2014 01 21 801101·709961
 2014 01 22 711107.000000
 2014 01 23 471095·359985
 2014 01 24 861076.699951
 2014 01 27 981064·459961
 2014 01 28 281069.369995
 2014 01 29 791064·250000
 2014 01 30 711070.619995
 2014 01 31 71066.140015
 2014 02 03 841044.939941
 2014 02 04 161047.699951
 2014 02 05 841043·069946
 2014 02 06 131053.339966
 2014 02 07 791067·089966
 2014 02 10 251075.339966
 2014 02 11 251081·060059
 2014 02 12 491090.500000
 2014 02 13 731086.569946
 2014 02 14 21097.479980
 2014 02 18 201103·420044
 2014 02 19 711099·339966
 2014 02 20 571098·310059
 2014 02 21 651105.869995
 2014 02 24 201107.420044
 2014 02 25 611109·209961
 2014 02 26 411110·319946
 2014 02 27 581110·560059
 2014 02 28 991113.750000
 2014 03 03 241105·329956
 2014 03 04 651118·000000
 2014 03 05 501128·760010
 2014 03 06 581130·420044
 2014 03 07 941127·569946
 2014 03 10 911124·699951
 2014 03 11 361121.869995
 2014 03 12 231116·040039
 2014 03 13 261108·880005
 2014 03 14 71109.099976
 2014 03 17 351113·680054
 2014 03 18 431120·859985
 2014 03 19 21115·609985
 2014 03 20 251117.630005
 2014 03 21 901122.489990
 2014 03 24 941112.390015
 2014 03 25 301115·609985
 2014 03 26 851111.689941
 2014 03 27 721105·180054
 2014 03 28 771111·380005
 2014 03 31 391117.920044
 2014 04 01 481127·270020
 2014 04 02 741133.170044
 2014 04 03 171130·619995
 2014 04 04 881117.180054
 2014 04 07 31102·520020
 2014 04 08 151100.599976
 2014 04 09 651110.660034
 2014 04 10 571096·770020
 2014 04 11 621086.010010
 2014 04 14 391086.260010
 2014 04 15 951085.170044
 2014 04 16 541105·030029
 2014 04 17 631110.680054
 2014 04 21 161114·569946
 2014 04 22 81121.199951
 2014 04 23 101122.469971
 2014 04 24 691118.890015
 2014 04 25 401111·660034
 2014 04 28 301104.160034
 2014 04 29 811116.829956
 2014 04 30 691116·849976
 2014 05 01 301121.239990
 2014 05 02 111123.290039
 2014 05 05 501115·410034
 2014 05 06 751115.660034
 2014 05 07 291109·500000
 2014 05 08 261115·089966
 2014 05 09 231113.030029
 2014 05 12 241123.400024
 2014 05 13 81131·650024
 2014 05 14 761124.140015
 2014 05 15 311109·209961
 2014 05 16 811111.510010
 2014 05 19 601116.770020
 2014 05 20 851113.640015
 2014 05 21 321118·310059
 2014 05 22 321124·119995
 2014 05 23 41129·380005
 2014 05 27 61137.000000
 2014 05 28 61138·359985
 2014 05 29 901140.099976
 2014 05 30 851143·459961
 2014 06 02 121141.949951
 2014 06 03 611143·650024
 2014 06 04 941143·660034
 2014 06 05 721147·050049
 2014 06 06 41160·750000
 2014 06 09 281163·859985
 2014 06 10 61161·969971
 2014 06 11 581159·089966
 2014 06 12 81150.949951
 2014 06 13 641151·650024
 2014 06 16 151153.969971
 2014 06 17 641155.910034
 2014 06 18 751160.130005
 2014 06 19 501167.550049
 2014 06 20 321172·349976
 2014 06 23 321171.939941
 2014 06 24 781164·880005
 2014 06 25 931164·010010
 2014 06 26 971162·920044
 2014 06 27 331168.150024
 2014 06 30 191172·329956
 2014 07 01 251176·229980
 2014 07 02 711180·910034
 2014 07 03 601184·569946
 2014 07 07 241180.140015
 2014 07 08 21168·920044
 2014 07 09 441172·359985
 2014 07 10 331163·939941
 2014 07 11 421168·359985
 2014 07 14 61176.760010
 2014 07 15 271170.310059
 2014 07 16 961175·569946
 2014 07 17 491163.280029
 2014 07 18 441166.250000
 2014 07 21 581169·839966
 2014 07 22 171177·160034
 2014 07 23 461180·300049
 2014 07 24 481182.180054
 2014 07 25 11175.109985
 2014 07 28 911170.160034
 2014 07 29 571172.250000
 2014 07 30 731168.770020
 2014 07 31 441149.579956
 2014 08 01 371140.550049
 2014 08 04 341143·459961
 2014 08 05 11140·390015
 2014 08 06 981138·790039
 2014 08 07 01135.640015
 2014 08 08 511138.040039
 2014 08 11 401153·689941
 2014 08 12 31149·349976
 2014 08 13 481155.319946
 2014 08 14 91161·540039
 2014 08 15 211157·520020
 2014 08 18 211169.560059
 2014 08 19 751177.780029
 2014 08 20 331179·270020
 2014 08 21 01183·439941
 2014 08 22 391182.949951
 2014 08 25 21189.369995
 2014 08 26 751191.829956
 2014 08 27 591190·969971
 2014 08 28 721187.109985
 2014 08 29 711189.689941
 2014 09 02 81191·250000
 2014 09 03 51192.680054
 2014 09 04 561188.930054
 2014 09 05 511187·089966
 2014 09 08 331190·829956
 2014 09 09 691184·130005
 2014 09 10 541182.790039
 2014 09 11 381185·150024
 2014 09 12 771181.439941
 2014 09 15 91178.880005
 2014 09 16 561178.520020
 2014 09 17 511186.810059
 2014 09 18 891193.520020
 2014 09 19 51192·430054
 2014 09 22 721181·839966
 2014 09 23 321176.300049
 2014 09 24 451173.790039
 2014 09 25 641166·530029
 2014 09 26 421167·329956
 2014 09 29 521165.189941
 2014 09 30 441167.310059
 2014 10 01 181150·130005
 2014 10 02 281140·819946
 2014 10 03 51157.310059
 2014 10 06 131160·540039
 2014 10 07 241145·800049
 2014 10 08 181139.079956
 2014 10 09 91140·530029
 2014 10 10 21126·040039
 2014 10 13 631107.900024
 2014 10 14 251107·880005
 2014 10 15 101079·869995
 2014 10 16 871090.020020
 2014 10 17 431112.979980
 2014 10 20 861118.079956
 2014 10 21 751135·609985
 2014 10 22 671143.859985
 2014 10 23 931149.119995
 2014 10 24 661155.920044
 2014 10 27 01157.339966
 2014 10 28 681167.050049
 2014 10 29 721170·030029
 2014 10 30 511173·099976
 2014 10 31 31191·989990
 2014 11 03 401196.900024
 2014 11 04 601189.130005
 2014 11 05 541196·510010
 2014 11 06 291197·290039
 2014 11 07 591202·250000
 2014 11 10 651206·209961
 2014 11 11 141208.630005
 2014 11 12 461206.790039
 2014 11 13 251206.209961
 2014 11 14 181208·469971
 2014 11 17 931207·180054
 2014 11 18 491211.030029
 2014 11 19 641209·170044
 2014 11 20 761209·329956
 2014 11 21 801220·560059
 2014 11 24 571225.469971
 2014 11 25 261225.569946
 2014 11 26 201226.989990
 2014 11 28 861224·930054
 2014 12 01 141214.130005
 2014 12 02 861216·170044
 2014 12 03 571223.599976
 2014 12 04 501222.209961
 2014 12 05 891227.540039
 2014 12 08 451217.219971
 2014 12 09 191205.680054
 2014 12 10 351200.380005
 2014 12 11 761203·930054
 2014 12 12 291187·959961
 2014 12 15 621175·650024
 2014 12 16 291170·640015
 2014 12 17 951172.109985
 2014 12 18 861203·140015
 2014 12 19 681222·520020
 2014 12 22 451227·719971
 2014 12 23 901233.930054
 2014 12 24 941235.949951
 2014 12 26 431238·290039
 2014 12 29 201238·900024
 2014 12 30 291235·680054
 2014 12 31 521223·689941
 2015 01 02  201215·800049
 2015 01 05  171199.439941
 2015 01 06  71183·729980
 2015 01 07  861194·609985
 2015 01 08  541208·729980
 2015 01 09  251211.329956
 2015 01 12  441202·069946
 2015 01 13  451194·400024
 2015 01 14  281183·390015
 2015 01 15  551184.020020
 2015 01 16  821182.489990
 2015 01 20  71191.319946
 2015 01 21  481195.729980
 2015 01 22  471203·650024
 2015 01 23  921219.530029
 2015 01 26  701214·300049
 2015 01 27  461204·310059
 2015 01 28  631193·229980
 2015 01 29  671186·569946
 2015 01 30  601188·260010
 2015 02 02  791179·880005
 2015 02 03  911205·780029
 2015 02 04  271213·890015
 2015 02 05  291218·640015
 2015 02 06  271222·170044
 2015 02 09  431217·170044
 2015 02 10  151220·060059
 2015 02 11  501225.800049
 2015 02 12  981235·459961
 2015 02 13  581243.449951
 2015 02 17  21245·729980
 2015 02 18  241247·209961
 2015 02 19  231247.229980
 2015 02 20  991243.979980
 2015 02 23  801253·989990
 2015 02 24  781256·000000
 2015 02 25  601258.459961
 2015 02 26  531255.160034
 2015 02 27  701254.959961
 2015 03 02  611255.130005
 2015 03 03  891252.020020
 2015 03 04  331245.729980
 2015 03 05  151250.290039
 2015 03 06  481234.140015
 2015 03 09  171237·130005
 2015 03 10  781221·130005
 2015 03 11  841219.300049
 2015 03 12  401222·920044
 2015 03 13  761221·520020
 2015 03 16  491233·089966
 2015 03 17  721236·160034
 2015 03 18  631234.589966
 2015 03 19  231248·849976
 2015 03 20  361254.739990
 2015 03 23  981260.079956
 2015 03 24  661253·140015
 2015 03 25  381233·790039
 2015 03 26  501224·770020
 2015 03 27  51229·349976
 2015 03 30  261240·040039
 2015 03 31  301239·339966
 2015 04 01  301228.579956
 2015 04 02  641234·500000
 2015 04 06  421234.079956
 2015 04 07  291244·660034
 2015 04 08  391243·880005
 2015 04 09  671243·439941
 2015 04 10  411254·189941
 2015 04 13  921254.119995
 2015 04 14  641248·420044
 2015 04 15  351258·469971
 2015 04 16  711258·500000
 2015 04 17  11241.719971
 2015 04 20  191251·040039
 2015 04 21  121254.910034
 2015 04 22  101252·489990
 2015 04 23  621259·790039
 2015 04 24  411265.189941
 2015 04 27  661259·849976
 2015 04 28  561252.290039
 2015 04 29  71253·599976
 2015 04 30  931240.130005
 2015 05 01  921247·800049
 2015 05 04  361259·579956
 2015 05 05  931244·880005
 2015 05 06  641234·400024
 2015 05 07  81238.410034
 2015 05 08  01253.609985
 2015 05 11  21256·109985
 2015 05 12  651244·520020
 2015 05 13  601251·530029
 2015 05 14  231257·609985
 2015 05 15  391263·180054
 2015 05 18  351265.160034
 2015 05 19  151269·030029
 2015 05 20  61267.979980
 2015 05 21  361268·530029
 2015 05 22  371269·630005
 2015 05 26  691254.060059
 2015 05 27  741258.099976
 2015 05 28  511262·099976
 2015 05 29  591257.380005
 2015 06 01  411255·770020
 2015 06 02  781254·660034
 2015 06 03  651261·310059
 2015 06 04  131252·280029
 2015 06 05  741247·319946
 2015 06 08  921245·219971
 2015 06 09  841239.989990
 2015 06 10  381248·229980
 2015 06 11  371260·920044
 2015 06 12  181252.810059
 2015 06 15  411241.119995
 2015 06 16  961247.310059
 2015 06 17  261251·819946
 2015 06 18  801260.979980
 2015 06 19  911264.689941
 2015 06 22  751269·979980
 2015 06 23  581270.550049
 2015 06 24  291263.349976
 2015 06 25  171259·040039
 2015 06 26  881255·150024
 2015 06 29  791231.770020
 2015 06 30  411232.119995
 2015 07 01  241238·869995
 2015 07 02  731239·290039
 2015 07 06  561231.630005
 2015 07 07  161222·869995
 2015 07 08  461223.989990
 2015 07 09  941227.050049
 2015 07 10  851235·300049
 2015 07 13  791248·630005
 2015 07 14  381254.270020
 2015 07 15  371257·089966
 2015 07 16  851265·520020
 2015 07 17  801266·040039
 2015 07 20  811267.170044
 2015 07 21  151261.719971
 2015 07 22  01258·849976
 2015 07 23  951252·199951
 2015 07 24  841239·300049
 2015 07 27  681230.290039
 2015 07 28  981232.459961
 2015 07 29  251247.189941
 2015 07 30  761248.400024
 2015 07 31  561254·359985
 2015 08 03  741245.209961
 2015 08 04  951246.260010
 2015 08 05  161251.290039
 2015 08 06  691236·699951
 2015 08 07  471232.469971
 2015 08 10  541243.689941
 2015 08 11  841238.000000
 2015 08 12  201222·949951
 2015 08 13  621238·510010
 2015 08 14  801239·280029
 2015 08 17  871239.530029
 2015 08 18  451248.530029
 2015 08 19  871233.770020
 2015 08 20  711212·020020
 2015 08 21  571176.229980
 2015 08 24  81117.650024
 2015 08 25  161115·819946
 2015 08 26  531121.699951
 2015 08 27  511162·239990
 2015 08 28  981178·660034
 2015 08 31  691174·390015
 2015 09 01  781136.959961
 2015 09 02  501142·969971
 2015 09 03  261161·310059
 2015 09 04  901142·469971
 2015 09 08  191150·310059
 2015 09 09  601158.469971
 2015 09 10  311158.020020
 2015 09 11  481158·349976
 2015 09 14  781164·209961
 2015 09 15  141167.229980
 2015 09 16  751181·089966
 2015 09 17  371187.869995
 2015 09 18  801168·250000
 2015 09 21  681169·229980
 2015 09 22  471152.260010
 2015 09 23  761153·900024
 2015 09 24  751139·410034
 2015 09 25  31144·979980
 2015 09 28  591118.479980
 2015 09 29  101113·130005
 2015 09 30  391122·599976
 2015 10 01  271128·869995
 2015 10 02  501125.040039
 2015 10 05  71160.079956
 2015 10 06  721171·089966
 2015 10 07  711174.390015
 2015 10 08  811182·089966
 2015 10 09  611194·329956
 2015 10 12  991195·089966
 2015 10 13  911189·000000
 2015 10 14  421181.829956
 2015 10 15  931184.989990
 2015 10 16  711198.959961
 2015 10 19  701200·369995
 2015 10 20  451202.719971
 2015 10 21  451195·689941
 2015 10 22  641197·949951
 2015 10 23  131220·250000
 2015 10 26  271221·869995
 2015 10 27  881215.520020
 2015 10 28  771219.979980
 2015 10 29  531231·660034
 2015 10 30  521229.500000
 2015 11 02  141229.630005
 2015 11 03  361241·520020
 2015 11 04  461241.290039
 2015 11 05  81236·880005
 2015 11 06  441233·719971
 2015 11 09  921224·920044
 2015 11 10  741225·800049
 2015 11 11  71228.339966
 2015 11 12  221210·170044
 2015 11 13  191197·219971
 2015 11 16  441195·469971
 2015 11 17  881210.160034
 2015 11 18  161212.640015
 2015 11 19  181228.800049
 2015 11 20  861231·180054
 2015 11 23  121231·589966
 2015 11 24  211225.209961
 2015 11 25  161235.550049
 2015 11 27  581235.239990
 2015 11 30  691233·550049
 2015 12 01  561234.300049
 2015 12 02  611230·949951
 2015 12 03  421209·839966
 2015 12 04  711214.530029
 2015 12 07  651221.589966
 2015 12 08  291212.140015
 2015 12 09  431203·239990
 2015 12 10  561207·959961
 2015 12 11  171185·979980
 2015 12 14  211176·069946
 2015 12 15  941192·000000
 2015 12 16  871205·310059
 2015 12 17  61204·199951
 2015 12 18  631184·000000
 2015 12 21  521184·079956
 2015 12 22  521192·099976
 2015 12 23  521204.579956
 2015 12 24  41215·310059
 2015 12 28  971206.380005
 2015 12 29  631214.459961
 2015 12 30  981216·760010
 2015 12 31  201205.949951
 2016 01 04 371174.160034
 2016 01 05 591182.229980
 2016 01 06 151166·640015
 2016 01 07 111142·439941
 2016 01 08 31129.719971
 2016 01 11 21118.630005
 2016 01 12 951124.390015
 2016 01 13 31106.800049
 2016 01 14 521101.410034
 2016 01 15 801088·670044
 2016 01 19 581091·989990
 2016 01 20 461060.609985
 2016 01 21 661084.380005
 2016 01 22 71097·540039
 2016 01 25 481098·989990
 2016 01 26 151100.180054
 2016 01 27 501098.010010
 2016 01 28 191097·989990
 2016 01 29 351108·359985
 2016 02 01 121124.839966
 2016 02 02 381110·880005
 2016 02 03 811095.849976
 2016 02 04 121113.800049
 2016 02 05 601096·099976
 2016 02 08 841067.650024
 2016 02 09 791070.849976
 2016 02 10 991080.069946
 2016 02 11 121056.449951
 2016 02 12 721068.329956
 2016 02 16 271088·410034
 2016 02 17 401109.219971
 2016 02 18 411119·319946
 2016 02 19 81111.760010
 2016 02 22 631121·650024
 2016 02 23 31123·319946
 2016 02 24 491106.449951
 2016 02 25 221127.329956
 2016 02 26 491140·140015
 2016 02 29 831133.410034
 2016 03 01 601134·819946
 2016 03 02 731154.869995
 2016 03 03 741161·569946
 2016 03 04 01168·010010
 2016 03 07 261170.010010
 2016 03 08 421161.790039
 2016 03 09 501162.859985
 2016 03 10 971155.979980
 2016 03 11 221169.420044
 2016 03 14 341181.619995
 2016 03 15 151176.500000
 2016 03 16 431178·849976
 2016 03 17 471186.180054
 2016 03 18 831198·250000
 2016 03 21 321200.150024
 2016 03 22 331198.060059
 2016 03 23 281193·660034
 2016 03 24 441185.430054
 2016 03 28 891191·569946
 2016 03 29 861189·890015
 2016 03 30 151208.689941
 2016 03 31 991209·829956
 2016 04 01 01201·290039
 2016 04 04 451211·719971
 2016 04 05 831199·910034
 2016 04 06 551200.239990
 2016 04 07 01194·589966
 2016 04 08 811199.750000
 2016 04 11 321199·800049
 2016 04 12 441198·239990
 2016 04 13 551212.219971
 2016 04 14 861222·640015
 2016 04 15 891222·250000
 2016 04 18 211220.229980
 2016 04 19 511230.920044
 2016 04 20 811233.619995
 2016 04 21 31229·250000
 2016 04 22 701226.579956
 2016 04 25 11224·339966
 2016 04 26 101228.739990
 2016 04 27 491228.250000
 2016 04 28 951221.540039
 2016 04 29 441209.650024
 2016 05 02 411217.400024
 2016 05 03 291209.640015
 2016 05 04 301203.979980
 2016 05 05 421203.829956
 2016 05 06 681199·790039
 2016 05 09 671208.609985
 2016 05 10 301212·170044
 2016 05 11 831214·510010
 2016 05 12 121207·229980
 2016 05 13 141201.290039
 2016 05 16 781203·660034
 2016 05 17 801199.989990
 2016 05 18 151196·569946
 2016 05 19 461190·849976
 2016 05 20 801199.420044
 2016 05 23 711205.250000
 2016 05 24 481206.219971
 2016 05 25 621223·969971
 2016 05 26 671229·140015
 2016 05 27 191230·800049
 2016 05 31 41231.410034
 2016 06 01 881229.160034
 2016 06 02 961232.599976
 2016 06 03 111230.670044
 2016 06 06 21238·969971
 2016 06 07 751246.199951
 2016 06 08 491248·109985
 2016 06 09 611244.969971
 2016 06 10 871232·930054
 2016 06 13 971225.660034
 2016 06 14 331217·069946
 2016 06 15 61221·250000
 2016 06 16 271208·920044
 2016 06 17 561217.130005
 2016 06 20 791222·609985
 2016 06 21 101228.520020
 2016 06 22 181229.050049
 2016 06 23 771233·050049
 2016 06 24 441199·010010
 2016 06 27 601172·359985
 2016 06 28 771180·219971
 2016 06 29 91198.969971
 2016 06 30 91218.859985
 2016 07 01 691236·089966
 2016 07 05 501224·849976
 2016 07 06 291221.640015
 2016 07 07 811231.150024
 2016 07 08 751238·599976
 2016 07 11 41257·099976
 2016 07 12 371263·619995
 2016 07 13 921266·489990
 2016 07 14 411272.089966
 2016 07 15 361272.030029
 2016 07 18 581273.810059
 2016 07 19 981273·130005
 2016 07 20 551276.099976
 2016 07 21 621274.150024
 2016 07 22 431276.180054
 2016 07 25 811276·219971
 2016 07 26 291275.550049
 2016 07 27 291275.250000
 2016 07 28 661275·859985
 2016 07 29 481277.579956
 2016 08 01 21279.849976
 2016 08 02 41267.640015
 2016 08 03 291270·160034
 2016 08 04 301275.469971
 2016 08 05 361280.619995
 2016 08 08 821286·910034
 2016 08 09 571287.540039
 2016 08 10 841283·150024
 2016 08 11 201286·579956
 2016 08 12 821287·250000
 2016 08 15 01290·849976
 2016 08 16 921287.079956
 2016 08 17 661280·609985
 2016 08 18 491287.790039
 2016 08 19 331285.520020
 2016 08 22 591286·099976
 2016 08 23 121292·729980
 2016 08 24 501283.949951
 2016 08 25 581283·449951
 2016 08 26 191277.739990
 2016 08 29 211283·569946
 2016 08 30 821284.180054
 2016 08 31 991278.609985
 2016 09 01 271276·280029
 2016 09 02 811286.430054
 2016 09 06 621287.989990
 2016 09 07 61290·989990
 2016 09 08 651290·540039
 2016 09 09 51259·939941
 2016 09 12 351254·380005
 2016 09 13 561253.979980
 2016 09 14 401254·250000
 2016 09 15 311255·869995
 2016 09 16 701261·319946
 2016 09 19 481264.640015
 2016 09 20 831266.459961
 2016 09 21 211266.489990
 2016 09 22 601283.800049
 2016 09 23 81282·790039
 2016 09 26 511271.760010
 2016 09 27 631269·689941
 2016 09 28 261274·660034
 2016 09 29 861271.060059
 2016 09 30 261275·939941
 2016 10 03 711276.489990
 2016 10 04 121270·030029
 2016 10 05 581275.550049
 2016 10 06 151273·140015
 2016 10 07 821269·390015
 2016 10 10 861277·270020
 2016 10 11 241259.939941
 2016 10 12 481262.150024
 2016 10 13 601250.979980
 2016 10 14 431261·089966
 2016 10 17 101256·500000
 2016 10 18 831262.739990
 2016 10 19 911264·140015
 2016 10 20 11261.680054
 2016 10 21 651259.369995
 2016 10 24 11268·780029
 2016 10 25 891265.859985
 2016 10 26 51259·910034
 2016 10 27 661257·660034
 2016 10 28 91250.959961
 2016 10 31 931254·069946
 2016 11 01 251238·229980
 2016 11 02 121234·989990
 2016 11 03 381229.949951
 2016 11 04 631230.010010
 2016 11 07 531236.060059
 2016 11 08 301252.920044
 2016 11 09 461254.609985
 2016 11 10 901272·709961
 2016 11 11 101275·339966
 2016 11 14 681281·420044
 2016 11 15 131287·020020
 2016 11 16 851291·109985
 2016 11 17 401294.239990
 2016 11 18 41297.060059
 2016 11 21 471299.410034
 2016 11 22 861305.839966
 2016 11 23 111306.359985
 2016 11 25 371313·479980
 2016 11 28 791309.489990
 2016 11 29 561308·260010
 2016 11 30 181308·290039
 2016 12 01 921300.660034
 2016 12 02 651301·530029
 2016 12 05 841305·670044
 2016 12 06 801311.469971
 2016 12 07 201316.810059
 2016 12 08 881333.709961
 2016 12 09 821341·780029
 2016 12 12 401340·959961
 2016 12 13 971344.109985
 2016 12 14 541336·770020
 2016 12 15 881339.329956
 2016 12 16 691340.420044
 2016 12 19 221343·170044
 2016 12 20 951347·030029
 2016 12 21 641347·640015
 2016 12 22 611341.060059
 2016 12 23 221343.239990
 2016 12 27 671346·729980
 2016 12 28 991337·160034
 2016 12 29 341334·710000
 2016 12 30 461328·960000
 2017 01 03  521334.440000
 2017 01 04  61343.290000
 2017 01 05  321345.180000
 2017 01 06  701347.660000
 2017 01 09  561348·740000
 2017 01 10  231347.530000
 2017 01 11  251345·840000
 2017 01 12  941340.240000
 2017 01 13  121350·900000
 2017 01 17  111345·370000
 2017 01 18  71345·790000
 2017 01 19  451342·350000
 2017 01 20  751346.560000
 2017 01 23  601341·600000
 2017 01 24  981347.090000
 2017 01 25  711359·680000
 2017 01 26  281364·960000
 2017 01 27  831362·730000
 2017 01 30  401347.060000
 2017 01 31  481348·000000
 2017 02 01  771351.720000
 2017 02 02  161350·990000
 2017 02 03  41357.410000
 2017 02 06  781361·380000
 2017 02 07  541361·510000
 2017 02 08  231357.990000
 2017 02 09  831364.310000
 2017 02 10  851374·730000
 2017 02 13  151379·600000
 2017 02 14  921381.900000
 2017 02 15  961389·020000
 2017 02 16  191390.790000
 2017 02 17  421391.190000
 2017 02 21  361398.190000
 2017 02 22  891402·590000
 2017 02 23  571398·410000
 2017 02 24  421396·550000
 2017 02 27  931402·430000
 2017 02 28  291400.830000
 2017 03 01  981407·140000
 2017 03 02  471411·870000
 2017 03 03  251408·750000
 2017 03 06  121403.810000
 2017 03 07  681401·870000
 2017 03 08  121398·480000
 2017 03 09  201393.510000
 2017 03 10  551398·210000
 2017 03 13  171402.350000
 2017 03 14  201395.330000
 2017 03 15  921401.300000
 2017 03 16  41409·050000
 2017 03 17  211409.100000
 2017 03 20  771404·580000
 2017 03 21  771385.860000
 2017 03 22  271382·130000
 2017 03 23  801386·260000
 2017 03 24  151383.130000
 2017 03 27  401374·510000
 2017 03 28  191384.700000
 2017 03 29  191393·690000
 2017 03 30  901398.070000
 2017 03 31  681400.840000
 2017 04 03  991390·090000
 2017 04 04  891393·590000
 2017 04 05  851391·220000
 2017 04 06  741390·350000
 2017 04 07  101392·460000
 2017 04 10  651393·570000
 2017 04 11  51386.030000
 2017 04 12  961387.960000
 2017 04 13  221379·770000
 2017 04 17  471381·420000
 2017 04 18  831383·650000
 2017 04 19  961385·680000
 2017 04 20  301389·270000
 2017 04 21  621392.000000
 2017 04 24  751397·840000
 2017 04 25  631410·810000
 2017 04 26  521417·990000
 2017 04 27  591415·800000
 2017 04 28  631414·080000
 2017 05 01  91414.940000
 2017 05 02  321415.740000
 2017 05 03  141410·960000
 2017 05 04  531409.760000


 2017 05 05  721415·560000
 2017 05 08  401417·950000
 2017 05 09  271417.320000
 2017 05 10  771417·980000
 2017 05 11  161410·790000
 2017 05 12  701413·700000
 2017 05 15  231416·430000
 2017 05 16  921418·740000
 2017 05 17  281394.890000
 2017 05 18  401392.510000
 2017 05 19  531400·880000
 2017 05 22  791411·330000
 2017 05 23  201416.830000
 2017 05 24  961419.810000
 2017 05 25  931424.800000
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

    Know where the word economagic comes from?

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

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