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  15177.050003
 1987 09 11  8178.830002
 1987 09 14  49180.750000
 1987 09 15  80179.259995
 1987 09 16  64177·860001
 1987 09 17  68177.199997
 1987 09 18  61177·690002
 1987 09 21  41175·309998
 1987 09 22  86174·649994
 1987 09 23  34179·399994
 1987 09 24  80179·729996
 1987 09 25  6179·300003
 1987 09 28  31180·229996
 1987 09 29  86180·490005
 1987 09 30  19180·380005
 1987 10 01  21181.380005
 1987 10 02  74184·119995
 1987 10 05  31183.910004
 1987 10 06  16180·470001
 1987 10 07  54178·699997
 1987 10 08  16176.669998
 1987 10 09  0176·029999
 1987 10 12  34173·589996
 1987 10 13  99174·850006
 1987 10 14  82172.529999
 1987 10 15  51168.970001
 1987 10 16  61160.179993
 1987 10 19  76130.960007
 1987 10 20  22124·779999
 1987 10 21  65133·529999
 1987 10 22  9137.449997
 1987 10 23  28136·850006
 1987 10 26  13127·330002
 1987 10 27  48127·379997
 1987 10 28  17126·040001
 1987 10 29  25129.330002
 1987 10 30  53135·570007
 1987 11 02  32139.119995
 1987 11 03  47136·029999
 1987 11 04  61137·360001
 1987 11 05  70138·190002
 1987 11 06  75139·690002
 1987 11 09  88136.190002
 1987 11 10  56133.360001
 1987 11 11  12133.979996
 1987 11 12  57135·350006
 1987 11 13  51137·470001
 1987 11 16  52137.110001
 1987 11 17  57134.869995
 1987 11 18  85134·800003
 1987 11 19  76134·320007
 1987 11 20  19132.259995
 1987 11 23  3134·399994
 1987 11 24  90135.580002
 1987 11 25  25136·410004
 1987 11 27  52134.729996
 1987 11 30  76127·129997
 1987 12 01  30129.300003
 1987 12 02  85129.339996
 1987 12 03  70126.519997
 1987 12 04  27124·089996
 1987 12 07  87125·260002
 1987 12 08  70127.400002
 1987 12 09  16130.029999
 1987 12 10  31129·940002
 1987 12 11  65130.229996
 1987 12 14  18131·050003
 1987 12 15  61134.479996
 1987 12 16  88135.270004
 1987 12 17  99136·020004
 1987 12 18  92136·020004
 1987 12 21  97138.929993
 1987 12 22  25138·240005
 1987 12 23  43139·600006
 1987 12 24  78140.720001
 1987 12 28  44136.929993
 1987 12 29  90136·869995
 1987 12 30  79137·070007
 1987 12 31  92137.550003
 1988 01 04 47138.679993
 1988 01 05 60143.199997
 1988 01 06 15144.369995
 1988 01 07 69143.990005
 1988 01 08 74137·679993
 1988 01 11 35136.270004
 1988 01 12 82135·720001
 1988 01 13 73136·240005
 1988 01 14 20137·600006
 1988 01 15 41138.389999
 1988 01 18 37140·830002
 1988 01 19 92140.339996
 1988 01 20 3136·490005
 1988 01 21 27136·050003
 1988 01 22 60137·460007
 1988 01 25 40139·190002
 1988 01 26 69140.600006
 1988 01 27 70140.399994
 1988 01 28 60140·710007
 1988 01 29 53142·539993
 1988 02 01 85143·880005
 1988 02 02 69142.899994
 1988 02 03 67142.009995
 1988 02 04 94141·690002
 1988 02 05 47142·110001
 1988 02 08 50140.679993
 1988 02 09 38140.979996
 1988 02 10 52142.330002
 1988 02 11 72144·419998
 1988 02 12 63144.759995
 1988 02 16 54145.100006
 1988 02 17 40145.929993
 1988 02 18 7145.520004
 1988 02 19 84145·809998
 1988 02 22 23147.369995
 1988 02 23 95148.639999
 1988 02 24 18149·080002
 1988 02 25 14148·210007
 1988 02 26 76148·240005
 1988 02 29 80148.740005
 1988 03 01 2150·449997
 1988 03 02 77151·229996
 1988 03 03 70151·490005
 1988 03 04 83150·470001
 1988 03 07 76151·139999
 1988 03 08 23151·860001
 1988 03 09 86152.880005
 1988 03 10 17150·330002
 1988 03 11 86148.960007
 1988 03 14 29150.490005
 1988 03 15 31150.720001
 1988 03 16 20150.740005
 1988 03 17 99152·610001
 1988 03 18 95153·380005
 1988 03 21 37152.009995
 1988 03 22 55152·429993
 1988 03 23 11152.490005
 1988 03 24 46149·779999
 1988 03 25 59147.649994
 1988 03 28 9146·460007
 1988 03 29 40147·279999
 1988 03 30 32147.380005
 1988 03 31 81146·449997
 1988 04 04 96146.279999
 1988 04 05 31146·410004
 1988 04 06 29147.410004
 1988 04 07 8150·800003
 1988 04 08 54151.330002
 1988 04 11 52152.770004
 1988 04 12 38153·330002
 1988 04 13 72153.080002
 1988 04 14 45148·070007
 1988 04 15 98146.139999
 1988 04 18 83147.119995
 1988 04 19 30147.350006
 1988 04 20 57146.320007
 1988 04 21 89145.690002
 1988 04 22 15146.350006
 1988 04 25 64148.050003
 1988 04 26 3149·110001
 1988 04 27 67149.809998
 1988 04 28 10149.350006
 1988 04 29 79148.289993
 1988 05 02 21148·440002
 1988 05 03 3149·160004
 1988 05 04 67148·740005
 1988 05 05 9147.649994
 1988 05 06 74147.169998
 1988 05 09 90146·190002
 1988 05 10 13146.289993
 1988 05 11 8144·250000
 1988 05 12 50144.710007
 1988 05 13 47145.089996
 1988 05 16 97146·320007
 1988 05 17 60145.979996
 1988 05 18 61143·660004
 1988 05 19 19142.470001
 1988 05 20 95143·949997
 1988 05 23 70142·770004
 1988 05 24 46143·369995
 1988 05 25 75144·649994
 1988 05 26 8144·839996
 1988 05 27 70144·619995
 1988 05 31 68144.919998
 1988 06 01 9149.089996
 1988 06 02 60150.350006
 1988 06 03 18150.529999
 1988 06 06 14150.940002
 1988 06 07 40150.929993
 1988 06 08 3151·169998
 1988 06 09 94153·720001
 1988 06 10 97153·850006
 1988 06 13 13154·110001
 1988 06 14 11154·539993
 1988 06 15 5155.339996
 1988 06 16 55153.570007
 1988 06 17 96153.289993
 1988 06 20 85153.309998
 1988 06 21 83152.899994
 1988 06 22 51154.809998
 1988 06 23 83156·369995
 1988 06 24 50156·160004
 1988 06 27 84154.029999
 1988 06 28 73154.080002
 1988 06 29 94154.399994
 1988 06 30 57155·080002
 1988 07 01 90155.380005
 1988 07 05 34155·179993
 1988 07 06 72154.990005
 1988 07 07 82154.570007
 1988 07 08 9154.809998
 1988 07 11 72154·910004
 1988 07 12 88153.419998
 1988 07 13 23152·979996
 1988 07 14 70154·169998
 1988 07 15 49154.630005
 1988 07 18 35154·160004
 1988 07 19 8153.220001
 1988 07 20 32153.850006
 1988 07 21 54152·839996
 1988 07 22 32151·169998
 1988 07 25 86151.029999
 1988 07 26 75151·589996
 1988 07 27 99150·630005
 1988 07 28 23150·630005
 1988 07 29 33152·240005
 1988 08 01 7154.800003
 1988 08 02 22154.490005
 1988 08 03 78154.899994
 1988 08 04 48155.360001
 1988 08 05 58154.479996
 1988 08 08 87154·369995
 1988 08 09 90151.910004
 1988 08 10 58149·740005
 1988 08 11 87149·330002
 1988 08 12 80149.750000
 1988 08 15 80148·279999
 1988 08 16 13147·610001
 1988 08 17 73148.729996
 1988 08 18 15149.380005
 1988 08 19 90149.300003
 1988 08 22 89147.610001
 1988 08 23 24147·389999
 1988 08 24 31147.649994
 1988 08 25 90147·899994
 1988 08 26 85148.509995
 1988 08 29 72148.889999
 1988 08 30 89149·880005
 1988 08 31 75149.880005
 1988 09 01 26147.869995
 1988 09 02 73148·410004
 1988 09 06 77151.250000
 1988 09 07 62151·639999
 1988 09 08 65151.639999
 1988 09 09 9151.250000
 1988 09 12 9152·570007
 1988 09 13 98152.039993
 1988 09 14 75153.110001
 1988 09 15 86153.490005
 1988 09 16 23153.229996
 1988 09 19 50153·160004
 1988 09 20 57153·779999
 1988 09 21 36154.270004
 1988 09 22 80153·720001
 1988 09 23 12153·729996
 1988 09 26 37153.809998
 1988 09 27 16153.520004
 1988 09 28 70153·419998
 1988 09 29 5154·029999
 1988 09 30 65155·509995
 1988 10 03 8154.080002
 1988 10 04 5154·759995
 1988 10 05 72154.610001
 1988 10 06 16155.279999
 1988 10 07 17155·809998
 1988 10 10 23157·929993
 1988 10 11 82157.589996
 1988 10 12 91155.960007
 1988 10 13 76156·070007
 1988 10 14 86156·449997
 1988 10 17 29156·860001
 1988 10 18 16157.410004
 1988 10 19 41156.720001
 1988 10 20 84157.729996
 1988 10 21 33159.740005
 1988 10 24 39160·279999
 1988 10 25 94160.009995
 1988 10 26 28159·410004
 1988 10 27 37156·940002
 1988 10 28 38157.539993
 1988 10 31 42157·470001
 1988 11 01 56157·919998
 1988 11 02 11157.470001
 1988 11 03 12158·320007
 1988 11 04 16157·100006
 1988 11 07 32155.539993
 1988 11 08 49155·679993
 1988 11 09 87154.910004
 1988 11 10 73155.279999
 1988 11 11 43152·729996
 1988 11 14 70152·070007
 1988 11 15 13152·470001
 1988 11 16 94149·889999
 1988 11 17 2150·080002
 1988 11 18 18150·559998
 1988 11 21 65149.910004
 1988 11 22 86150·690002
 1988 11 23 48151·550003
 1988 11 25 63151·270004
 1988 11 28 44151.470001
 1988 11 29 82152.059998
 1988 11 30 42153.460007
 1988 12 01 98154·419998
 1988 12 02 76153.710007
 1988 12 05 36154·330002
 1988 12 06 73155.639999
 1988 12 07 42156·949997
 1988 12 08 10156.580002
 1988 12 09 32156·520004
 1988 12 12 54156.539993
 1988 12 13 41155·649994
 1988 12 14 22155.580002
 1988 12 15 75155·320007
 1988 12 16 23155.440002
 1988 12 19 62156.139999
 1988 12 20 13157.070007
 1988 12 21 98156·509995
 1988 12 22 42156.770004
 1988 12 23 0156.830002
 1988 12 27 7156.869995
 1988 12 28 56156·619995
 1988 12 29 99157·119995
 1988 12 30 74157·759995
 1989 01 03  56155·860001
 1989 01 04  32156.559998
 1989 01 05  8158.669998
 1989 01 06  29159·000000
 1989 01 09  34159.369995
 1989 01 10  33158.970001
 1989 01 11  6159·250000
 1989 01 12  33160·089996
 1989 01 13  43160·449997
 1989 01 16  89160.960007
 1989 01 17  56160.669998
 1989 01 18  81160·490005
 1989 01 19  6162·350006
 1989 01 20  58162.160004
 1989 01 23  46161·509995
 1989 01 24  91161.509995
 1989 01 25  76163.199997
 1989 01 26  21163·300003
 1989 01 27  89165.089996
 1989 01 30  9166.169998
 1989 01 31  27166·289993
 1989 02 01  85167.699997
 1989 02 02  23167.610001
 1989 02 03  2167·860001
 1989 02 06  59167·419998
 1989 02 07  81167.809998
 1989 02 08  10169·350006
 1989 02 09  65167·580002
 1989 02 10  98165.699997
 1989 02 13  67165·059998
 1989 02 14  39165·509995
 1989 02 15  18165.559998
 1989 02 16  95166.960007
 1989 02 17  23167·350006
 1989 02 21  22167·570007
 1989 02 22  4165.339996
 1989 02 23  24164·850006
 1989 02 24  56163·600006
 1989 02 27  98163·089996
 1989 02 28  93163.809998
 1989 03 01  87163·419998
 1989 03 02  99163.679993
 1989 03 03  29164·940002
 1989 03 06  79165·779999
 1989 03 07  8166.820007
 1989 03 08  7166.990005
 1989 03 09  2167.139999
 1989 03 10  80166·130005
 1989 03 13  38166·729996
 1989 03 14  63167.529999
 1989 03 15  32167.750000
 1989 03 16  41168.479996
 1989 03 17  52165·690002
 1989 03 20  72164.229996
 1989 03 21  56164.800003
 1989 03 22  32164.839996
 1989 03 23  51164·259995
 1989 03 27  67164·070007
 1989 03 28  37165·110001
 1989 03 29  45165.679993
 1989 03 30  60165·740005
 1989 03 31  4166·320007
 1989 04 03  62167.520004
 1989 04 04  1167·660004
 1989 04 05  29167.940002
 1989 04 06  65167·649994
 1989 04 07  44167.660004
 1989 04 10  44168.919998
 1989 04 11  35169·059998
 1989 04 12  57169·809998
 1989 04 13  23168.820007
 1989 04 14  42168·869995
 1989 04 17  76170·929993
 1989 04 18  11171.399994
 1989 04 19  59173.169998
 1989 04 20  91172·860001
 1989 04 21  80173·679993
 1989 04 24  83174·449997
 1989 04 25  42174.039993
 1989 04 26  8173.750000
 1989 04 27  95174.229996
 1989 04 28  56175.089996
 1989 05 01  84174.630005
 1989 05 02  38175.130005
 1989 05 03  98174.699997
 1989 05 04  36174.880005
 1989 05 05  22174·919998
 1989 05 08  51173·750000
 1989 05 09  88173.369995
 1989 05 10  55173·750000
 1989 05 11  21174.229996
 1989 05 12  40174.820007
 1989 05 15  92178·169998
 1989 05 16  69178.820007
 1989 05 17  68179.009995
 1989 05 18  24179.830002
 1989 05 19  60180.610001
 1989 05 22  60181·899994
 1989 05 23  75180.889999
 1989 05 24  48180·539993
 1989 05 25  66181.000000
 1989 05 26  34181·470001
 1989 05 30  81181·119995
 1989 05 31  81181·520004
 1989 06 01  12182.240005
 1989 06 02  24183·300003
 1989 06 05  48183·509995
 1989 06 06  17183·110001
 1989 06 07  22184.419998
 1989 06 08  86184·429993
 1989 06 09  64185·229996
 1989 06 12  75184·570007
 1989 06 13  48184·039993
 1989 06 14  1183·990005
 1989 06 15  43182·070007
 1989 06 16  0181.850006
 1989 06 19  64182.470001
 1989 06 20  77182.759995
 1989 06 21  22181.949997
 1989 06 22  59182.339996
 1989 06 23  72183.309998
 1989 06 26  44185.229996
 1989 06 27  64185·380005
 1989 06 28  48184·259995
 1989 06 29  95181.639999
 1989 06 30  60178.949997
 1989 07 03  57180.380005
 1989 07 05  86180·479996
 1989 07 06  86181·990005
 1989 07 07  6182·500000
 1989 07 10  14184·410004
 1989 07 11  17185.500000
 1989 07 12  18186·110001
 1989 07 13  89186.729996
 1989 07 14  72185·929993
 1989 07 17  10187·639999
 1989 07 18  93187.539993
 1989 07 19  40187·860001
 1989 07 20  95188·880005
 1989 07 21  58188·429993
 1989 07 24  36188·649994
 1989 07 25  16188·240005
 1989 07 26  70188.500000
 1989 07 27  82190.809998
 1989 07 28  97192·580002
 1989 07 31  98193·020004
 1989 08 01  11193·639999
 1989 08 02  25193·350006
 1989 08 03  52194.190002
 1989 08 04  95193.699997
 1989 08 07  55194·360001
 1989 08 08  57196·559998
 1989 08 09  1195·990005
 1989 08 10  36195.330002
 1989 08 11  65194.970001
 1989 08 14  72193.809998
 1989 08 15  69194·220001
 1989 08 16  78194.910004
 1989 08 17  29194·179993
 1989 08 18  88194·589996
 1989 08 21  7192·880005
 1989 08 22  4191.979996
 1989 08 23  60193.039993
 1989 08 24  50194.789993
 1989 08 25  91197.610001
 1989 08 28  20197.130005
 1989 08 29  96197·000000
 1989 08 30  27197.080002
 1989 08 31  20197·770004
 1989 09 01  57198·160004
 1989 09 05  0198·750000
 1989 09 06  14196.710007
 1989 09 07  20196·919998
 1989 09 08  72195·789993
 1989 09 11  59195.850006
 1989 09 12  29196·589996
 1989 09 13  42195·759995
 1989 09 14  48194·139999
 1989 09 15  87193.440002
 1989 09 18  16194.729996
 1989 09 19  60195·679993
 1989 09 20  89195·500000
 1989 09 21  21195·119995
 1989 09 22  45195.389999
 1989 09 25  75194·360001
 1989 09 26  29194.580002
 1989 09 27  24194·020004
 1989 09 28  9195.100006
 1989 09 29  14195.669998
 1989 10 02  23197·100006
 1989 10 03  85198·380005
 1989 10 04  29200.289993
 1989 10 05  25201·229996
 1989 10 06  54201·610001
 1989 10 09  15202·220001
 1989 10 10  48202.270004
 1989 10 11  84201·139999
 1989 10 12  28200·589996
 1989 10 13  54189·229996
 1989 10 16  34185.330002
 1989 10 17  92189·720001
 1989 10 18  76191.190002
 1989 10 19  63192·720001
 1989 10 20  84194.520004
 1989 10 23  75194·089996
 1989 10 24  56189.710007
 1989 10 25  31192.649994
 1989 10 26  14190·320007
 1989 10 27  82188·089996
 1989 10 30  49188.479996
 1989 10 31  71188.710007
 1989 11 01  71191.279999
 1989 11 02  89189·800003
 1989 11 03  61190.110001
 1989 11 06  20187·529999
 1989 11 07  22186·789993
 1989 11 08  96188.580002
 1989 11 09  24189.330002
 1989 11 10  42189.820007
 1989 11 13  62190.410004
 1989 11 14  29190.059998
 1989 11 15  96190.080002
 1989 11 16  24190·949997
 1989 11 17  10191.429993
 1989 11 20  38190.550003
 1989 11 21  56190.050003
 1989 11 22  79190·990005
 1989 11 24  10192.100006
 1989 11 27  98193·160004
 1989 11 28  13193·429993
 1989 11 29  45192.929993
 1989 11 30  31193.059998
 1989 12 01  11194.039993
 1989 12 04  98196·130005
 1989 12 05  85195·899994
 1989 12 06  68195.119995
 1989 12 07  0194·210007
 1989 12 08  67194.889999
 1989 12 11  87194.100006
 1989 12 12  40194.899994
 1989 12 13  18196.320007
 1989 12 14  2195·490005
 1989 12 15  63193·449997
 1989 12 18  90191.050003
 1989 12 19  38189.740005
 1989 12 20  10190·720001
 1989 12 21  53191.179993
 1989 12 22  88192·300003
 1989 12 26  62193.460007
 1989 12 27  22193.660004
 1989 12 28  17194·729996
 1989 12 29  28195·720001
 1990 01 02 15196·570007
 1990 01 03 95199·679993
 1990 01 04 46197·300003
 1990 01 05 29196.500000
 1990 01 08 47196.119995
 1990 01 09 10195·500000
 1990 01 10 50192.779999
 1990 01 11 36194·029999
 1990 01 12 33189.779999
 1990 01 15 75188·039993
 1990 01 16 69186.330002
 1990 01 17 17188·160004
 1990 01 18 75186.869995
 1990 01 19 21188·710007
 1990 01 22 64184·860001
 1990 01 23 67183·809998
 1990 01 24 97181·039993
 1990 01 25 4181·970001
 1990 01 26 25179.710007
 1990 01 29 4179.550003
 1990 01 30 49178.149994
 1990 01 31 7179.419998
 1990 02 01 64181.970001
 1990 02 02 74182.300003
 1990 02 05 8183.850006
 1990 02 06 35182.869995
 1990 02 07 18182·160004
 1990 02 08 44184.949997
 1990 02 09 74185·220001
 1990 02 12 21184.059998
 1990 02 13 51182.979996
 1990 02 14 9184·179993
 1990 02 15 71184·669998
 1990 02 16 21185.279999
 1990 02 20 51182.070007
 1990 02 21 89181.029999
 1990 02 22 51181.839996
 1990 02 23 16179·979996
 1990 02 26 30180·880005
 1990 02 27 27182.830002
 1990 02 28 89183·770004
 1990 03 01 14184·460007
 1990 03 02 26185.339996
 1990 03 05 93186·000000
 1990 03 06 84186.020004
 1990 03 07 46187.460007
 1990 03 08 2187·750000
 1990 03 09 80187.880005
 1990 03 12 64187·610001
 1990 03 13 69187.250000
 1990 03 14 47187.009995
 1990 03 15 8187·919998
 1990 03 16 77188.470001
 1990 03 19 64188.889999
 1990 03 20 73189·809998
 1990 03 21 22189·220001
 1990 03 22 99186.110001
 1990 03 23 38187·070007
 1990 03 26 17187·910004
 1990 03 27 89187.820007
 1990 03 28 31189·410004
 1990 03 29 22188·949997
 1990 03 30 43188·149994
 1990 04 02 5187·250000
 1990 04 03 99188·389999
 1990 04 04 74189.350006
 1990 04 05 39189.320007
 1990 04 06 88188.490005
 1990 04 09 51188·800003
 1990 04 10 74189·080002
 1990 04 11 17189.580002
 1990 04 12 82189.889999
 1990 04 16 65191·139999
 1990 04 17 30190·110001
 1990 04 18 16189.050003
 1990 04 19 58187·679993
 1990 04 20 40185·580002
 1990 04 23 74183.630005
 1990 04 24 99183·440002
 1990 04 25 8183.690002
 1990 04 26 1183.910004
 1990 04 27 61182·820007
 1990 04 30 52182.279999
 1990 05 01 52183·759995
 1990 05 02 0184·490005
 1990 05 03 73185·610001
 1990 05 04 89186·089996
 1990 05 07 34187·559998
 1990 05 08 11188.570007
 1990 05 09 17188.889999
 1990 05 10 49189·759995
 1990 05 11 24190·389999
 1990 05 14 35194·449997
 1990 05 15 26195.059998
 1990 05 16 93194.559998
 1990 05 17 15195.630005
 1990 05 18 97195·149994
 1990 05 21 54195.850006
 1990 05 22 11197.300003
 1990 05 23 26197.779999
 1990 05 24 47198·350006
 1990 05 25 84196.720001
 1990 05 29 14196·820007
 1990 05 30 2199.339996
 1990 05 31 62199·440002
 1990 06 01 23199.839996
 1990 06 04 40200·720001
 1990 06 05 12202·509995
 1990 06 06 41201.990005
 1990 06 07 3200.669998
 1990 06 08 53198·679993
 1990 06 11 50198.610001
 1990 06 12 10200·339996
 1990 06 13 79202.139999
 1990 06 14 40200·740005
 1990 06 15 35200.300003
 1990 06 18 19198·139999
 1990 06 19 34197.649994
 1990 06 20 15198.039993
 1990 06 21 11198.220001
 1990 06 22 43197.399994
 1990 06 25 74195.520004
 1990 06 26 14195·369995
 1990 06 27 48195·020004
 1990 06 28 84196.860001
 1990 06 29 31198.080002
 1990 07 02 2198·240005
 1990 07 03 39199·110001
 1990 07 05 65196·960007
 1990 07 06 61196·800003
 1990 07 09 65198·470001
 1990 07 10 4197·660004
 1990 07 11 39197.639999
 1990 07 12 46199·729996
 1990 07 13 18202·110001
 1990 07 16 87203.070007
 1990 07 17 80201·809998
 1990 07 18 93200.520004
 1990 07 19 97199.570007
 1990 07 20 56199·639999
 1990 07 23 88193·750000
 1990 07 24 34194·059998
 1990 07 25 65195.809998
 1990 07 26 7195·539993
 1990 07 27 89194.610001
 1990 07 30 25193·699997
 1990 07 31 12194.990005
 1990 08 01 58194.869995
 1990 08 02 33192·580002
 1990 08 03 47185.990005
 1990 08 06 48182·970001
 1990 08 07 53182.660004
 1990 08 08 96183·750000
 1990 08 09 7185.600006
 1990 08 10 13183.979996
 1990 08 13 62182.910004
 1990 08 14 78185·410004
 1990 08 15 38186·470001
 1990 08 16 69182·809998
 1990 08 17 78178·360001
 1990 08 20 5179.529999
 1990 08 21 95174·750000
 1990 08 22 3173.539993
 1990 08 23 21167·880005
 1990 08 24 26167·899994
 1990 08 27 60170.520004
 1990 08 28 30175.559998
 1990 08 29 35175·919998
 1990 08 30 18174·699997
 1990 08 31 40174.100006
 1990 09 04 87175.110001
 1990 09 05 89176.210007
 1990 09 06 80175.270004
 1990 09 07 67175·449997
 1990 09 10 36176.279999
 1990 09 11 78175·619995
 1990 09 12 38175·630005
 1990 09 13 97174·770004
 1990 09 14 66172.990005
 1990 09 17 20173.089996
 1990 09 18 43172.589996
 1990 09 19 12173·520004
 1990 09 20 90170.500000
 1990 09 21 59169·100006
 1990 09 24 70166.300003
 1990 09 25 18166.610001
 1990 09 26 44166.050003
 1990 09 27 65163.639999
 1990 09 28 19161.889999
 1990 10 01 47167.110001
 1990 10 02 93171.789993
 1990 10 03 31169·830002
 1990 10 04 15168·600006
 1990 10 05 56167.190002
 1990 10 08 25169.839996
 1990 10 09 78166·440002
 1990 10 10 9163·440002
 1990 10 11 26160·660004
 1990 10 12 51160.970001
 1990 10 15 48161.860001
 1990 10 16 77162·410004
 1990 10 17 64162.199997
 1990 10 18 10162.740005
 1990 10 19 12166.399994
 1990 10 22 18168.789993
 1990 10 23 2169·710007
 1990 10 24 65169·009995
 1990 10 25 63168·479996
 1990 10 26 59165.869995
 1990 10 29 96163·809998
 1990 10 30 4163·020004
 1990 10 31 21164.520004
 1990 11 01 49164.199997
 1990 11 02 28166.720001
 1990 11 05 39169·300003
 1990 11 06 29169.490005
 1990 11 07 64166·660004
 1990 11 08 5166.479996
 1990 11 09 9167.529999
 1990 11 12 57170.639999
 1990 11 13 5172·960007
 1990 11 14 58173·070007
 1990 11 15 76172.789993
 1990 11 16 99172.169998
 1990 11 19 96173.220001
 1990 11 20 44172.240005
 1990 11 21 29170.759995
 1990 11 23 74172·009995
 1990 11 26 88170.210007
 1990 11 27 44172·360001
 1990 11 28 80173·529999
 1990 11 29 26172.399994
 1990 11 30 57172·520004
 1990 12 03 65175.970001
 1990 12 04 67176·270004
 1990 12 05 25178.089996
 1990 12 06 2179.779999
 1990 12 07 39178.679993
 1990 12 10 52178·660004
 1990 12 11 63178.389999
 1990 12 12 50178.770004
 1990 12 13 23180·000000
 1990 12 14 25178.110001
 1990 12 17 62177.600006
 1990 12 18 51178.220001
 1990 12 19 97180·250000
 1990 12 20 97179.119995
 1990 12 21 64180.809998
 1990 12 24 79180.300003
 1990 12 26 69180·589996
 1990 12 27 7179.929993
 1990 12 28 39179.339996
 1990 12 31 36179·380005
 1991 01 02  71178.979996
 1991 01 03  18176·630005
 1991 01 04  81175·210007
 1991 01 07  47173·199997
 1991 01 08  58172.360001
 1991 01 09  17170·970001
 1991 01 10  10171.169998
 1991 01 11  62172·369995
 1991 01 14  13169·820007
 1991 01 15  17171·070007
 1991 01 16  68171.720001
 1991 01 17  57173.619995
 1991 01 18  43179·259995
 1991 01 21  56179.990005
 1991 01 22  26179·860001
 1991 01 23  32179·940002
 1991 01 24  78181.210007
 1991 01 25  98183.699997
 1991 01 28  78184·490005
 1991 01 29  12183·960007
 1991 01 30  76184·839996
 1991 01 31  29187.570007
 1991 02 01  42188.000000
 1991 02 04  48189.350006
 1991 02 05  18192·080002
 1991 02 06  63193·429993
 1991 02 07  63196.330002
 1991 02 08  15196.479996
 1991 02 11  11198·130005
 1991 02 12  38201·529999
 1991 02 13  11201.119995
 1991 02 14  14200·380005
 1991 02 15  86201·029999
 1991 02 19  17202·559998
 1991 02 20  78201.160004
 1991 02 21  69201.259995
 1991 02 22  0201·149994
 1991 02 25  87201.759995
 1991 02 26  85200·179993
 1991 02 27  33200·500000
 1991 02 28  35202.279999
 1991 03 01  62201·350006
 1991 03 04  75204·250000
 1991 03 05  78204.550003
 1991 03 06  98207·850006
 1991 03 07  79207·940002
 1991 03 08  17207·649994
 1991 03 11  7206·339996
 1991 03 12  19204.630005
 1991 03 13  1204.789993
 1991 03 14  7206·050003
 1991 03 15  45205·149994
 1991 03 18  56204·679993
 1991 03 19  16203.199997
 1991 03 20  62202.770004
 1991 03 21  41203·289993
 1991 03 22  90202·830002
 1991 03 25  38203.720001
 1991 03 26  27205.050003
 1991 03 27  72208·229996
 1991 03 28  29208.179993
 1991 04 01  3206.130005
 1991 04 02  72206.600006
 1991 04 03  37210·729996
 1991 04 04  3209·970001
 1991 04 05  75208.690002
 1991 04 08  89208.839996
 1991 04 09  62208.000000
 1991 04 10  69207.000000
 1991 04 11  41207.889999
 1991 04 12  99210·039993
 1991 04 15  98210.869995
 1991 04 16  9211.389999
 1991 04 17  15215.309998
 1991 04 18  46215.779999
 1991 04 19  20213·479996
 1991 04 22  29211·309998
 1991 04 23  35211·009995
 1991 04 24  98211.270004
 1991 04 25  28210.559998
 1991 04 26  62209·539993
 1991 04 29  63207·800003
 1991 04 30  50207·080002
 1991 05 01  48208·240005
 1991 05 02  63210.919998
 1991 05 03  87210·529999
 1991 05 06  21209.979996
 1991 05 07  30209.779999
 1991 05 08  15209.240005
 1991 05 09  20210.300003
 1991 05 10  55209·000000
 1991 05 13  49208·520004
 1991 05 14  24206.500000
 1991 05 15  1203.500000
 1991 05 16  22204.750000
 1991 05 17  6205.350006
 1991 05 20  21206.110001
 1991 05 21  91206.639999
 1991 05 22  15207·910004
 1991 05 23  26207·759995
 1991 05 24  64208·449997
 1991 05 28  79209·649994
 1991 05 29  53211·750000
 1991 05 30  60212·449997
 1991 05 31  34213·869995
 1991 06 03  77214.889999
 1991 06 04  81213.990005
 1991 06 05  83213·970001
 1991 06 06  38213·160004
 1991 06 07  24210.880005
 1991 06 10  68210.440002
 1991 06 11  95210.690002
 1991 06 12  7208·429993
 1991 06 13  83209·149994
 1991 06 14  8209·919998
 1991 06 17  22211.300003
 1991 06 18  97210.220001
 1991 06 19  41208.119995
 1991 06 20  20207.820007
 1991 06 21  14208·619995
 1991 06 24  92205.850006
 1991 06 25  11205·110001
 1991 06 26  48204.369995
 1991 06 27  47205·809998
 1991 06 28  96204.289993
 1991 07 01  31205.919998
 1991 07 02  62208.729996
 1991 07 03  20206·419998
 1991 07 05  42206.449997
 1991 07 08  65205·839996
 1991 07 09  55208·389999
 1991 07 10  60208·500000
 1991 07 11  87208.669998
 1991 07 12  99208.889999
 1991 07 15  47211·000000
 1991 07 16  17211·630005
 1991 07 17  12211·690002
 1991 07 18  47211.729996
 1991 07 19  81212.990005
 1991 07 22  66211·990005
 1991 07 23  23210·649994
 1991 07 24  47209·940002
 1991 07 25  28209·889999
 1991 07 26  7210·789993
 1991 07 29  53211.160004
 1991 07 30  61212.490005
 1991 07 31  80214.190002
 1991 08 01  67214.520004
 1991 08 02  58214·529999
 1991 08 05  78213.690002
 1991 08 06  58213·449997
 1991 08 07  94216·330002
 1991 08 08  20215·720001
 1991 08 09  10215.229996
 1991 08 12  5214.660004
 1991 08 13  65215·710007
 1991 08 14  45216·669998
 1991 08 15  95216.750000
 1991 08 16  91213.559998
 1991 08 19  81207.990005
 1991 08 20  65209.860001
 1991 08 21  97211·389999
 1991 08 22  9217.149994
 1991 08 23  65217·410004
 1991 08 26  37218.440002
 1991 08 27  3218.020004
 1991 08 28  79218.699997
 1991 08 29  70219.970001
 1991 08 30  41219·199997
 1991 09 03  25218.399994
 1991 09 04  46216.639999
 1991 09 05  70216.410004
 1991 09 06  86215.839996
 1991 09 09  2216.029999
 1991 09 10  77213.770004
 1991 09 11  65213·690002
 1991 09 12  2214·539993
 1991 09 13  97213.710007
 1991 09 16  67213.679993
 1991 09 17  82214·589996
 1991 09 18  46214.330002
 1991 09 19  98215·550003
 1991 09 20  36216·160004
 1991 09 23  70215.770004
 1991 09 24  0215·169998
 1991 09 25  17216.070007
 1991 09 26  27215.610001
 1991 09 27  5215·479996
 1991 09 30  71215·110001
 1991 10 01  93217·070007
 1991 10 02  10216.940002
 1991 10 03  87215.179993
 1991 10 04  90213·690002
 1991 10 07  87212·309998
 1991 10 08  78212·410004
 1991 10 09  41211.149994
 1991 10 10  13210·860001
 1991 10 11  89213.500000
 1991 10 14  52213.500000
 1991 10 15  19216·130005
 1991 10 16  23218·589996
 1991 10 17  11218.789993
 1991 10 18  74219·539993
 1991 10 21  95218·050003
 1991 10 22  25217.470001
 1991 10 23  91216.940002
 1991 10 24  15215.240005
 1991 10 25  69214·770004
 1991 10 28  53215.309998
 1991 10 29  92216.919998
 1991 10 30  68219·199997
 1991 10 31  68219.789993
 1991 11 01  61219·070007
 1991 11 04  1217.970001
 1991 11 05  53218.089996
 1991 11 06  41217·839996
 1991 11 07  33218.940002
 1991 11 08  33220·529999
 1991 11 11  13220.559998
 1991 11 12  65221.119995
 1991 11 13  74221.630005
 1991 11 14  23222·539993
 1991 11 15  18215·279999
 1991 11 18  38213.610001
 1991 11 19  16210·649994
 1991 11 20  36212·479996
 1991 11 21  62212.339996
 1991 11 22  88210.960007
 1991 11 25  16210·449997
 1991 11 26  59209·360001
 1991 11 27  64211·440002
 1991 11 29  63210.809998
 1991 12 02  56209·169998
 1991 12 03  6213.699997
 1991 12 04  68213.039993
 1991 12 05  40212·320007
 1991 12 06  42211·690002
 1991 12 09  13212.809998
 1991 12 10  43212·179993
 1991 12 11  19211.149994
 1991 12 12  5212·520004
 1991 12 13  45214.580002
 1991 12 16  84216.190002
 1991 12 17  25215·309998
 1991 12 18  3214·419998
 1991 12 19  88214·059998
 1991 12 20  9214.940002
 1991 12 23  9217·169998
 1991 12 24  17222.360001
 1991 12 26  56223·940002
 1991 12 27  63227·220001
 1991 12 30  45228·429993
 1991 12 31  54232.029999
 1992 01 02 87231·089996
 1992 01 03 15233·899994
 1992 01 06 36234.699997
 1992 01 07 45234·100006
 1992 01 08 43234.240005
 1992 01 09 60235.600006
 1992 01 10 5234·020004
 1992 01 13 47234·020004
 1992 01 14 13234.490005
 1992 01 15 15237·199997
 1992 01 16 3235.759995
 1992 01 17 41235.839996
 1992 01 20 9235.570007
 1992 01 21 25232.539993
 1992 01 22 6233·130005
 1992 01 23 35234·809998
 1992 01 24 69234.770004
 1992 01 27 60234.919998
 1992 01 28 14234·970001
 1992 01 29 60232.410004
 1992 01 30 56232·309998
 1992 01 31 14232.339996
 1992 02 03 52231.789993
 1992 02 04 72232.830002
 1992 02 05 58235.220001
 1992 02 06 5234·779999
 1992 02 07 72232.800003
 1992 02 10 54234·259995
 1992 02 11 88234.800003
 1992 02 12 78235·380005
 1992 02 13 47234.940002
 1992 02 14 11234.470001
 1992 02 18 84231·960007
 1992 02 19 3231·539993
 1992 02 20 79232.360001
 1992 02 21 75233.350006
 1992 02 24 8233·320007
 1992 02 25 72231·809998
 1992 02 26 93233.110001
 1992 02 27 4235·279999
 1992 02 28 49234.380005
 1992 03 02 5234.300003
 1992 03 03 39234.630005
 1992 03 04 79233·210007
 1992 03 05 19230.800003
 1992 03 06 47229.600006
 1992 03 09 93229·919998
 1992 03 10 6230·350006
 1992 03 11 57229·270004
 1992 03 12 67228·740005
 1992 03 13 55229.710007
 1992 03 16 16229.600006
 1992 03 17 25230.960007
 1992 03 18 58232·139999
 1992 03 19 51232.580002
 1992 03 20 68232.339996
 1992 03 23 11232.479996
 1992 03 24 41231·750000
 1992 03 25 30231·710007
 1992 03 26 42231·169998
 1992 03 27 28228.789993
 1992 03 30 58228.699997
 1992 03 31 69228·240005
 1992 04 01 45227.470001
 1992 04 02 14226.479996
 1992 04 03 79225.679993
 1992 04 06 68227·190002
 1992 04 07 8225·089996
 1992 04 08 31221.639999
 1992 04 09 99222.860001
 1992 04 10 51226·419998
 1992 04 13 89228.110001
 1992 04 14 69229·320007
 1992 04 15 36233.520004
 1992 04 16 70232.940002
 1992 04 20 68229.630005
 1992 04 21 38229.470001
 1992 04 22 34230.029999
 1992 04 23 0229·000000
 1992 04 24 53229.899994
 1992 04 27 79229·199997
 1992 04 28 63228.220001
 1992 04 29 42229·550003
 1992 04 30 75231.440002
 1992 05 01 52230·960007
 1992 05 04 17232.199997
 1992 05 05 20234.070007
 1992 05 06 91234.720001
 1992 05 07 47234·160004
 1992 05 08 15233.669998
 1992 05 11 85234·369995
 1992 05 12 82233.809998
 1992 05 13 76234·309998
 1992 05 14 2231·899994
 1992 05 15 12231·130005
 1992 05 18 55231.210007
 1992 05 19 77232·160004
 1992 05 20 45233·809998
 1992 05 21 2232.059998
 1992 05 22 42232.600006
 1992 05 26 13231·039993
 1992 05 27 40231.479996
 1992 05 28 81231.789993
 1992 05 29 0234.070007
 1992 06 01 71232.690002
 1992 06 02 5233.399994
 1992 06 03 98233·119995
 1992 06 04 9232.990005
 1992 06 05 66231.830002
 1992 06 08 85232·229996
 1992 06 09 29230·320007
 1992 06 10 77229·000000
 1992 06 11 34228·479996
 1992 06 12 49229·830002
 1992 06 15 74229·490005
 1992 06 16 35229·339996
 1992 06 17 38225.839996
 1992 06 18 91224·839996
 1992 06 19 59225·119995
 1992 06 22 41224.389999
 1992 06 23 67226·119995
 1992 06 24 30226·259995
 1992 06 25 35225.500000
 1992 06 26 74225.479996
 1992 06 29 32226·190002
 1992 06 30 10229·089996
 1992 07 01 75229.240005
 1992 07 02 43230·460007
 1992 07 06 74230·429993
 1992 07 07 0229·470001
 1992 07 08 82228·639999
 1992 07 09 79230·139999
 1992 07 10 53232.190002
 1992 07 13 95232.589996
 1992 07 14 80233.020004
 1992 07 15 38233·990005
 1992 07 16 58233·139999
 1992 07 17 14232.009995
 1992 07 20 20230·669998
 1992 07 21 2232·179993
 1992 07 22 1230.550003
 1992 07 23 1230.570007
 1992 07 24 77230·589996
 1992 07 27 78231·360001
 1992 07 28 22231·570007
 1992 07 29 24234·729996
 1992 07 30 52236·889999
 1992 07 31 98237·500000
 1992 08 03 82237.830002
 1992 08 04 79238·059998
 1992 08 05 69237.199997
 1992 08 06 17236.259995
 1992 08 07 69235.539993
 1992 08 10 84234.789993
 1992 08 11 80234.320007
 1992 08 12 18234·369995
 1992 08 13 97234·330002
 1992 08 14 83234.910004
 1992 08 17 60235.860001
 1992 08 18 8235·949997
 1992 08 19 3235·050003
 1992 08 20 45234.350006
 1992 08 21 8232·580002
 1992 08 24 17230.320007
 1992 08 25 50229·179993
 1992 08 26 66230·350006
 1992 08 27 51231·869995
 1992 08 28 3232.210007
 1992 08 31 27232.339996
 1992 09 01 63232·190002
 1992 09 02 39233·320007
 1992 09 03 47234.720001
 1992 09 04 45234·320007
 1992 09 08 81232.970001
 1992 09 09 47233·029999
 1992 09 10 56234·020004
 1992 09 11 43235.779999
 1992 09 14 89236.050003
 1992 09 15 76236·449997
 1992 09 16 62235.210007
 1992 09 17 84236.240005
 1992 09 18 81236.410004
 1992 09 21 51236.929993
 1992 09 22 21234·910004
 1992 09 23 55234·199997
 1992 09 24 77234.960007
 1992 09 25 22232.350006
 1992 09 28 14232·399994
 1992 09 29 70233·350006
 1992 09 30 20234.179993
 1992 10 01 65233·789993
 1992 10 02 49231·020004
 1992 10 05 66223·509995
 1992 10 06 80228·160004
 1992 10 07 80227·979996
 1992 10 08 57228·130005
 1992 10 09 7227·339996
 1992 10 12 50227·470001
 1992 10 13 93229·649994
 1992 10 14 95230·259995
 1992 10 15 79230.020004
 1992 10 16 51230.279999
 1992 10 19 53231.880005
 1992 10 20 44234.190002
 1992 10 21 97234·250000
 1992 10 22 25233.619995
 1992 10 23 37233.990005
 1992 10 26 12234.039993
 1992 10 27 97235·559998
 1992 10 28 43235·820007
 1992 10 29 45237.250000
 1992 10 30 28236·860001
 1992 11 02 44236.820007
 1992 11 03 98237·149994
 1992 11 04 2236.199997
 1992 11 05 51235·889999
 1992 11 06 24236.899994
 1992 11 09 9236.929993
 1992 11 10 59237·919998
 1992 11 11 62238·410004
 1992 11 12 51240·309998
 1992 11 13 22240.009995
 1992 11 16 90239.740005
 1992 11 17 68238·610001
 1992 11 18 62238·960007
 1992 11 19 3240.910004
 1992 11 20 97241·479996
 1992 11 23 0242.169998
 1992 11 24 21242.259995
 1992 11 25 49243·800003
 1992 11 27 5244·779999
 1992 11 30 14244.960007
 1992 12 01 15244.949997
 1992 12 02 78244·020004
 1992 12 03 63244.110001
 1992 12 04 93245·479996
 1992 12 07 57246·699997
 1992 12 08 34248·070007
 1992 12 09 48247·589996
 1992 12 10 44246·750000
 1992 12 11 85247·009995
 1992 12 14 86246·789993
 1992 12 15 60246·070007
 1992 12 16 97245·380005
 1992 12 17 62245·690002
 1992 12 18 29247·860001
 1992 12 21 25250·039993
 1992 12 22 9249.509995
 1992 12 23 76250.059998
 1992 12 24 82250·059998
 1992 12 28 92249·270004
 1992 12 29 62249.899994
 1992 12 30 40249·729996
 1992 12 31 88249.800003
 1993 01 04  37248.940002
 1993 01 05  64248·220001
 1993 01 06  91247.830002
 1993 01 07  17246·649994
 1993 01 08  60244.860001
 1993 01 11  44246.070007
 1993 01 12  93245·830002
 1993 01 13  63246·649994
 1993 01 14  87248.470001
 1993 01 15  60250·199997
 1993 01 18  34250·520004
 1993 01 19  45250.059998
 1993 01 20  69249·580002
 1993 01 21  94249.149994
 1993 01 22  25250.750000
 1993 01 25  7251.149994
 1993 01 26  80252·839996
 1993 01 27  53251·059998
 1993 01 28  6251·100006
 1993 01 29  19251.050003
 1993 02 01  21252.050003
 1993 02 02  67253·330002
 1993 02 03  39254·320007
 1993 02 04  75256.839996
 1993 02 05  18256.500000
 1993 02 08  94256·769989
 1993 02 09  12254·869995
 1993 02 10  93254.899994
 1993 02 11  20255·809998
 1993 02 12  14254·949997
 1993 02 16  38248·089996
 1993 02 17  18246·410004
 1993 02 18  4244·960007
 1993 02 19  36246.720001
 1993 02 22  54247.080002
 1993 02 23  19246.529999
 1993 02 24  69247·750000
 1993 02 25  90250.949997
 1993 02 26  24251.669998
 1993 03 01  91252·210007
 1993 03 02  41252.050003
 1993 03 03  33255·449997
 1993 03 04  36255.130005
 1993 03 05  51254.699997
 1993 03 08  70254.970001
 1993 03 09  47258.790009
 1993 03 10  2258.700012
 1993 03 11  45259.410004
 1993 03 12  32256.019989
 1993 03 15  39257.600006
 1993 03 16  60258.179993
 1993 03 17  42256.279999
 1993 03 18  28256.489990
 1993 03 19  39257·029999
 1993 03 22  74254.839996
 1993 03 23  35255·899994
 1993 03 24  82254·589996
 1993 03 25  5255.550003
 1993 03 26  30256.059998
 1993 03 29  44256·109985
 1993 03 30  44257.089996
 1993 03 31  18258.350006
 1993 04 01  43257·410004
 1993 04 02  13252.259995
 1993 04 05  91251·970001
 1993 04 06  85251.399994
 1993 04 07  50251.850006
 1993 04 08  12251·660004
 1993 04 12  23252.440002
 1993 04 13  38255·800003
 1993 04 14  13256.329987
 1993 04 15  33255.199997
 1993 04 16  65255·779999
 1993 04 19  33254·729996
 1993 04 20  21252·429993
 1993 04 21  97253.100006
 1993 04 22  67251.440002
 1993 04 23  52249.809998
 1993 04 26  86247·029999
 1993 04 27  47247.220001
 1993 04 28  6249·350006
 1993 04 29  2248.850006
 1993 04 30  47250·529999
 1993 05 03  54250.669998
 1993 05 04  80252.940002
 1993 05 05  13253·979996
 1993 05 06  67253.759995
 1993 05 07  10253.130005
 1993 05 10  16253.470001
 1993 05 11  43253.300003
 1993 05 12  32253.960007
 1993 05 13  35251·669998
 1993 05 14  64251·070007
 1993 05 17  74250.729996
 1993 05 18  57250·919998
 1993 05 19  73250.360001
 1993 05 20  0255·889999
 1993 05 21  12254·949997
 1993 05 24  79254·970001
 1993 05 25  93256.130005
 1993 05 26  23256.829987
 1993 05 27  88258·399994
 1993 05 28  60256·390015
 1993 06 01  90257·910004
 1993 06 02  60259.160004
 1993 06 03  60258·480011
 1993 06 04  89257.200012
 1993 06 07  82255.899994
 1993 06 08  60254.039993
 1993 06 09  9254.130005
 1993 06 10  79253.929993
 1993 06 11  14254.509995
 1993 06 14  99255.610001
 1993 06 15  41255·360001
 1993 06 16  68254·289993
 1993 06 17  55255·830002
 1993 06 18  78254.100006
 1993 06 21  89254·110001
 1993 06 22  18254·740005
 1993 06 23  99253.960007
 1993 06 24  21253.630005
 1993 06 25  9255·729996
 1993 06 28  17256.510010
 1993 06 29  65258.299988
 1993 06 30  80258.760010
 1993 07 01  82258.109985
 1993 07 02  79256·540009
 1993 07 06  97254.929993
 1993 07 07  29254·770004
 1993 07 08  15255.360001
 1993 07 09  41257.480011
 1993 07 12  64258·070007
 1993 07 13  69258.489990
 1993 07 14  40258·489990
 1993 07 15  65258·239990
 1993 07 16  61257.140015
 1993 07 19  26256·440002
 1993 07 20  14255·899994
 1993 07 21  41256.839996
 1993 07 22  7255·619995
 1993 07 23  49255·940002
 1993 07 26  18257·250000
 1993 07 27  81257.380005
 1993 07 28  45257·350006
 1993 07 29  14257·799988
 1993 07 30  58257.700012
 1993 08 02  22258·649994
 1993 08 03  46258·450012
 1993 08 04  22258.579987
 1993 08 05  67258·339996
 1993 08 06  27258·769989
 1993 08 09  2259·100006
 1993 08 10  97259·600006
 1993 08 11  1259·890015
 1993 08 12  86258·760010
 1993 08 13  34259.440002
 1993 08 16  91259·940002
 1993 08 17  42261.059998
 1993 08 18  9261·970001
 1993 08 19  85263.000000
 1993 08 20  79262·619995
 1993 08 23  96262·510010
 1993 08 24  36262.959991
 1993 08 25  25265·109985
 1993 08 26  61264.670013
 1993 08 27  94265.000000
 1993 08 30  29265.559998
 1993 08 31  47266·190002
 1993 09 01  62266.720001
 1993 09 02  95266·829987
 1993 09 03  76266·250000
 1993 09 07  71264·920013
 1993 09 08  33262·010010
 1993 09 09  78262·869995
 1993 09 10  90264·339996
 1993 09 13  41266.570007
 1993 09 14  49264·480011
 1993 09 15  52263.690002
 1993 09 16  9265·329987
 1993 09 17  26264·359985
 1993 09 20  11263·570007
 1993 09 21  47260.609985
 1993 09 22  95262.149994
 1993 09 23  20264.290009
 1993 09 24  44265·149994
 1993 09 27  20265·540009
 1993 09 28  37267.359985
 1993 09 29  43267·049988
 1993 09 30  98266·529999
 1993 10 01  53266.609985
 1993 10 04  48267·339996
 1993 10 05  38266·760010
 1993 10 06  50267.179993
 1993 10 07  53266.420013
 1993 10 08  64265.089996
 1993 10 11  75267.109985
 1993 10 12  98267.380005
 1993 10 13  50267.929993
 1993 10 14  51268·450012
 1993 10 15  47271·070007
 1993 10 18  69271·200012
 1993 10 19  3268.720001
 1993 10 20  94268.250000
 1993 10 21  75268.130005
 1993 10 22  13268.010010
 1993 10 25  91267·049988
 1993 10 26  7266.980011
 1993 10 27  1267.519989
 1993 10 28  5268.369995
 1993 10 29  23269·779999
 1993 11 01  29270.209991
 1993 11 02  96269·559998
 1993 11 03  46266.470001
 1993 11 04  29263·519989
 1993 11 05  21261.630005
 1993 11 08  53264.549988
 1993 11 09  61265·429993
 1993 11 10  67265·410004
 1993 11 11  72267.170013
 1993 11 12  91267·290009
 1993 11 15  1267·179993
 1993 11 16  17266·750000
 1993 11 17  94266.320007
 1993 11 18  55265·390015
 1993 11 19  41264.410004
 1993 11 22  87262.100006
 1993 11 23  26262·700012
 1993 11 24  14264.279999
 1993 11 26  81265·440002
 1993 11 29  8265·630005
 1993 11 30  31264.899994
 1993 12 01  62265.420013
 1993 12 02  47265·940002
 1993 12 03  37266.809998
 1993 12 06  95267.649994
 1993 12 07  18268.269989
 1993 12 08  88268·209991
 1993 12 09  56267.339996
 1993 12 10  33266·549988
 1993 12 13  26266.440002
 1993 12 14  82266.130005
 1993 12 15  70265·750000
 1993 12 16  82265·750000
 1993 12 17  55266·510010
 1993 12 20  27267.940002
 1993 12 21  13267.059998
 1993 12 22  5267·470001
 1993 12 23  0268·549988
 1993 12 27  49268·910004
 1993 12 28  40270·130005
 1993 12 29  90270.839996
 1993 12 30  79270.209991
 1993 12 31  0270.130005
 1994 01 03 33268.579987
 1994 01 04 49268.630005
 1994 01 05 37269·089996
 1994 01 06 53269.640015
 1994 01 07 98269·709991
 1994 01 10 21271.079987
 1994 01 11 43272·899994
 1994 01 12 9272.329987
 1994 01 13 68272.440002
 1994 01 14 69272.839996
 1994 01 17 91273·089996
 1994 01 18 95273·369995
 1994 01 19 99272·609985
 1994 01 20 80273.209991
 1994 01 21 0273·540009
 1994 01 24 60272·350006
 1994 01 25 72271.480011
 1994 01 26 67271.769989
 1994 01 27 14273.119995
 1994 01 28 79275.380005
 1994 01 31 95276.549988
 1994 02 01 69276·910004
 1994 02 02 3277·149994
 1994 02 03 53276·739990
 1994 02 04 99271.200012
 1994 02 07 47270.040009
 1994 02 08 61271.380005
 1994 02 09 8272.339996
 1994 02 10 40271.579987
 1994 02 11 91270·399994
 1994 02 14 6271.500000
 1994 02 15 94272.029999
 1994 02 16 0272.970001
 1994 02 17 12271·420013
 1994 02 18 83269·950012
 1994 02 22 85270.519989
 1994 02 23 86271.570007
 1994 02 24 49268·709991
 1994 02 25 61268·709991
 1994 02 28 84269·730011
 1994 03 01 30267.940002
 1994 03 02 65265·369995
 1994 03 03 34267·970001
 1994 03 04 14267·970001
 1994 03 07 88269.359985
 1994 03 08 47269·760010
 1994 03 09 22268.920013
 1994 03 10 27268.269989
 1994 03 11 41268.369995
 1994 03 14 9270·320007
 1994 03 15 68270·640015
 1994 03 16 97270.609985
 1994 03 17 97272.390015
 1994 03 18 88272·170013
 1994 03 21 41271·679993
 1994 03 22 26271·910004
 1994 03 23 86272·299988
 1994 03 24 48268·760010
 1994 03 25 37267·869995
 1994 03 28 38264.859985
 1994 03 29 67262.290009
 1994 03 30 75258·299988
 1994 03 31 73253·229996
 1994 04 04 84252·600006
 1994 04 05 20254·160004
 1994 04 06 83258·450012
 1994 04 07 94259·220001
 1994 04 08 39258.619995
 1994 04 11 51259·339996
 1994 04 12 11258·929993
 1994 04 13 69256.230011
 1994 04 14 4256·369995
 1994 04 15 94257.899994
 1994 04 18 20255.570007
 1994 04 19 92253·809998
 1994 04 20 4253·720001
 1994 04 21 3254·850006
 1994 04 22 98258.100006
 1994 04 25 83258·410004
 1994 04 26 89260·209991
 1994 04 28 61258.950012
 1994 04 29 59258.899994
 1994 05 02 86259·940002
 1994 05 03 36261.010010
 1994 05 04 75260.779999
 1994 05 05 41261.209991
 1994 05 06 69257·929993
 1994 05 09 44255.399994
 1994 05 10 76255·600006
 1994 05 11 6254·240005
 1994 05 12 27254·600006
 1994 05 13 38254·389999
 1994 05 16 21255·320007
 1994 05 17 42254·880005
 1994 05 18 79257.859985
 1994 05 19 69260.559998
 1994 05 20 91261·410004
 1994 05 23 63260.070007
 1994 05 24 69260·820007
 1994 05 25 13260·619995
 1994 05 26 93262.429993
 1994 05 27 5261·899994
 1994 05 31 66262.260010
 1994 06 01 70261·720001
 1994 06 02 59263·640015
 1994 06 03 32263·329987
 1994 06 06 65265.019989
 1994 06 07 64264·299988
 1994 06 08 46262·679993
 1994 06 09 32262.660004
 1994 06 10 84263·329987
 1994 06 13 48263·510010
 1994 06 14 34264·350006
 1994 06 15 18264·799988
 1994 06 16 68264·600006
 1994 06 17 95263·779999
 1994 06 20 31261·130005
 1994 06 21 27258·000000
 1994 06 22 86258.950012
 1994 06 23 7257.660004
 1994 06 24 68253·880005
 1994 06 27 23252·490005
 1994 06 28 32254.270004
 1994 06 29 9255.690002
 1994 06 30 2254.770004
 1994 07 01 93254.830002
 1994 07 05 24255·639999
 1994 07 06 50254.979996
 1994 07 07 15256.049988
 1994 07 08 50256.309998
 1994 07 11 8255.729996
 1994 07 12 8255·529999
 1994 07 13 12257.130005
 1994 07 14 33258.170013
 1994 07 15 53259.940002
 1994 07 18 81260·529999
 1994 07 19 27260·709991
 1994 07 20 3258.739990
 1994 07 21 52258.799988
 1994 07 22 96259.529999
 1994 07 25 15259.779999
 1994 07 26 50259.739990
 1994 07 27 24258·790009
 1994 07 28 2259.269989
 1994 07 29 58260.149994
 1994 08 01 85260.230011
 1994 08 02 15263·660004
 1994 08 03 75263.609985
 1994 08 04 63262·890015
 1994 08 05 47261.540009
 1994 08 08 92262.049988
 1994 08 09 16262·160004
 1994 08 10 62262·779999
 1994 08 11 98262·609985
 1994 08 12 51263·540009
 1994 08 15 50264·750000
 1994 08 16 10264·299988
 1994 08 17 27266·660004
 1994 08 18 9265.709991
 1994 08 19 27265·410004
 1994 08 22 90265·350006
 1994 08 23 46265·910004
 1994 08 24 12267.290009
 1994 08 25 23268·929993
 1994 08 26 8269·179993
 1994 08 29 94272·100006
 1994 08 30 29272.029999
 1994 08 31 38272.730011
 1994 09 01 97271.170013
 1994 09 02 32270·660004
 1994 09 06 53270.029999
 1994 09 07 98270·320007
 1994 09 08 11270.790009
 1994 09 09 50268·640015
 1994 09 12 4268·160004
 1994 09 13 52268.220001
 1994 09 14 35268.630005
 1994 09 15 60269·709991
 1994 09 16 26270·649994
 1994 09 19 76271·070007
 1994 09 20 73267.179993
 1994 09 21 99264.359985
 1994 09 22 88265.450012
 1994 09 23 71264.429993
 1994 09 26 57264·200012
 1994 09 27 31264·750000
 1994 09 28 84265·679993
 1994 09 29 63265·739990
 1994 09 30 45266.049988
 1994 10 03 44265·559998
 1994 10 04 34261·850006
 1994 10 05 0258.970001
 1994 10 06 17260.450012
 1994 10 07 50260.559998
 1994 10 10 81262.170013
 1994 10 11 59264·269989
 1994 10 12 81267·339996
 1994 10 13 88267·739990
 1994 10 14 95267.869995
 1994 10 17 41268.660004
 1994 10 18 68267·859985
 1994 10 19 20267.670013
 1994 10 20 69267.200012
 1994 10 21 70266.250000
 1994 10 24 35264.730011
 1994 10 25 34263·369995
 1994 10 26 23264·730011
 1994 10 27 97265.480011
 1994 10 28 63267·239990
 1994 10 31 43270.679993
 1994 11 01 2268·290009
 1994 11 02 98267.690002
 1994 11 03 59267.929993
 1994 11 04 85265·950012
 1994 11 07 73265·380005
 1994 11 08 72265.940002
 1994 11 09 55266·410004
 1994 11 10 23266·119995
 1994 11 11 32264.839996
 1994 11 14 46265.250000
 1994 11 15 7265.910004
 1994 11 16 44266·420013
 1994 11 17 98264.730011
 1994 11 18 68263.950012
 1994 11 21 97262·260010
 1994 11 22 63257.730011
 1994 11 23 14254·610001
 1994 11 25 16257·519989
 1994 11 28 31258·519989
 1994 11 29 15259·089996
 1994 11 30 50259.920013
 1994 12 01 90256.950012
 1994 12 02 42256·920013
 1994 12 05 65259·059998
 1994 12 06 99258·040009
 1994 12 07 14257·410004
 1994 12 08 85253.970001
 1994 12 09 1252·809998
 1994 12 12 82254.070007
 1994 12 13 39255·979996
 1994 12 14 43256·540009
 1994 12 15 34259.260010
 1994 12 16 42260.190002
 1994 12 19 40260.440002
 1994 12 20 22260.359985
 1994 12 21 4260·839996
 1994 12 22 48262·290009
 1994 12 23 19262.390015
 1994 12 27 54262.869995
 1994 12 28 72262·450012
 1994 12 29 95263.160004
 1994 12 30 99263.170013
 1995 01 03  95262.029999
 1995 01 04  28262.170013
 1995 01 05  1263·410004
 1995 01 06  33263·239990
 1995 01 09  28263·690002
 1995 01 10  83264·179993
 1995 01 11  11263·040009
 1995 01 12  94263.940002
 1995 01 13  58264·500000
 1995 01 16  76266.880005
 1995 01 17  94268.510010
 1995 01 18  84268·450012
 1995 01 19  17267.559998
 1995 01 20  69265.859985
 1995 01 23  44264·359985
 1995 01 24  28266.450012
 1995 01 25  62266.049988
 1995 01 26  51267.079987
 1995 01 27  80267·730011
 1995 01 30  75267.250000
 1995 01 31  75267.500000
 1995 02 01  34268·480011
 1995 02 02  47268.839996
 1995 02 03  3270·350006
 1995 02 06  63273.760010
 1995 02 07  56274·750000
 1995 02 08  12275.119995
 1995 02 09  11275.040009
 1995 02 10  56274·970001
 1995 02 13  80275.760010
 1995 02 14  72275.510010
 1995 02 15  24276.000000
 1995 02 16  11276·660004
 1995 02 17  95275·809998
 1995 02 21  44275.700012
 1995 02 22  92275.779999
 1995 02 23  11277·049988
 1995 02 24  12277.649994
 1995 02 27  73276.350006
 1995 02 28  92276.589996
 1995 03 01  62277·619995
 1995 03 02  70276·559998
 1995 03 03  28276.609985
 1995 03 06  24275·709991
 1995 03 07  95274·429993
 1995 03 08  31275.200012
 1995 03 09  3275.559998
 1995 03 10  12276.149994
 1995 03 13  67279·339996
 1995 03 14  84279·720001
 1995 03 15  18280.109985
 1995 03 16  8280·769989
 1995 03 17  60282.029999
 1995 03 20  42282.130005
 1995 03 21  16281.600006
 1995 03 22  87281·339996
 1995 03 23  80281.630005
 1995 03 24  41282·459991
 1995 03 27  66285·209991
 1995 03 28  48285.869995
 1995 03 29  59285·450012
 1995 03 30  46285.309998
 1995 03 31  63283.179993
 1995 04 03  19284.940002
 1995 04 04  54285.760010
 1995 04 05  44286.350006
 1995 04 06  26287.279999
 1995 04 07  48286.540009
 1995 04 10  46287·130005
 1995 04 11  48287·750000
 1995 04 12  99287.880005
 1995 04 13  11288.989990
 1995 04 17  42288.019989
 1995 04 18  96286.959991
 1995 04 19  51284.970001
 1995 04 20  9286·029999
 1995 04 21  74287·149994
 1995 04 24  51288·250000
 1995 04 25  77290.269989
 1995 04 26  68289.929993
 1995 04 27  98290·779999
 1995 04 28  1290·369995
 1995 05 01  95291.630005
 1995 05 02  36291.350006
 1995 05 03  96292·209991
 1995 05 04  58294.510010
 1995 05 05  49293·820007
 1995 05 08  91294.380005
 1995 05 09  74296·109985
 1995 05 10  60296·299988
 1995 05 11  9296.940002
 1995 05 12  32297·510010
 1995 05 15  64298.500000
 1995 05 16  71299·399994
 1995 05 17  69298·959991
 1995 05 18  84295·649994
 1995 05 19  24294.269989
 1995 05 22  78295.489990
 1995 05 23  48297·799988
 1995 05 24  99299·049988
 1995 05 25  33298.559998
 1995 05 26  94297.209991
 1995 05 30  90296·290009
 1995 05 31  51296.720001
 1995 06 01  0300.799988
 1995 06 02  57300.790009
 1995 06 05  64302·529999
 1995 06 06  41304·269989
 1995 06 07  55302.529999
 1995 06 08  30302·600006
 1995 06 09  65299.609985
 1995 06 12  94300.570007
 1995 06 13  56302.170013
 1995 06 14  0303·950012
 1995 06 15  11305·000000
 1995 06 16  61305·880005
 1995 06 19  84307·250000
 1995 06 20  82309·399994
 1995 06 21  47309·760010
 1995 06 22  16309·989990
 1995 06 23  45312.200012
 1995 06 26  12309·670013
 1995 06 27  42308.429993
 1995 06 28  61307.519989
 1995 06 29  72307·850006
 1995 06 30  53309.480011
 1995 07 03  89309.950012
 1995 07 05  21311·410004
 1995 07 06  20311.600006
 1995 07 07  94315·029999
 1995 07 10  9317·140015
 1995 07 11  46316·230011
 1995 07 12  72316·709991
 1995 07 13  47319·579987
 1995 07 14  45318.040009
 1995 07 17  11319.709991
 1995 07 18  34317·959991
 1995 07 19  50309·480011
 1995 07 20  67312·929993
 1995 07 21  18314.519989
 1995 07 24  39315·799988
 1995 07 25  66317.899994
 1995 07 26  68320.429993
 1995 07 27  91321.140015
 1995 07 28  41321·859985
 1995 07 31  83321.040009
 1995 08 01  67319·260010
 1995 08 02  80319.769989
 1995 08 03  24317.380005
 1995 08 04  14319·600006
 1995 08 07  9320.190002
 1995 08 08  62320·209991
 1995 08 09  93320·829987
 1995 08 10  97319.489990
 1995 08 11  64317·940002
 1995 08 14  36318·809998
 1995 08 15  81319.339996
 1995 08 16  94320·739990
 1995 08 17  24321.149994
 1995 08 18  28321.940002
 1995 08 21  44321·619995
 1995 08 22  93320·769989
 1995 08 23  10321.510010
 1995 08 24  89320·540009
 1995 08 25  63321.429993
 1995 08 28  8321.649994
 1995 08 29  65319·829987
 1995 08 30  93322·290009
 1995 08 31  46323.209991
 1995 09 01  77323·750000
 1995 09 05  58325.250000
 1995 09 06  41328·329987
 1995 09 07  24329·010010
 1995 09 08  61329.100006
 1995 09 11  85331·220001
 1995 09 12  58331.500000
 1995 09 13  53332.600006
 1995 09 14  49334·239990
 1995 09 15  62335.070007
 1995 09 18  96333·779999
 1995 09 19  16334.709991
 1995 09 20  55336.779999
 1995 09 21  36335.010010
 1995 09 22  28333.549988
 1995 09 25  18333.690002
 1995 09 26  15334.160004
 1995 09 27  75330.230011
 1995 09 28  57333·730011
 1995 09 29  92335.880005
 1995 10 02  93333·869995
 1995 10 03  73332.119995
 1995 10 04  6332·190002
 1995 10 05  94331.980011
 1995 10 06  76333·649994
 1995 10 09  50329.640015
 1995 10 10  27326.320007
 1995 10 11  6329.899994
 1995 10 12  78331·970001
 1995 10 13  49334·390015
 1995 10 16  94334·540009
 1995 10 17  35334.290009
 1995 10 18  36337·010010
 1995 10 19  40336.929993
 1995 10 20  9336.609985
 1995 10 23  11334.880005
 1995 10 24  14335·450012
 1995 10 25  16333.059998
 1995 10 26  97327·859985
 1995 10 27  92328.029999
 1995 10 30  99331·660004
 1995 10 31  97332.839996
 1995 11 01  7332.679993
 1995 11 02  60334·559998
 1995 11 03  3337.660004
 1995 11 06  28337·899994
 1995 11 07  16335.200012
 1995 11 08  20336·380005
 1995 11 09  66338.980011
 1995 11 10  76338·720001
 1995 11 13  23338·899994
 1995 11 14  5337.420013
 1995 11 15  50336.760010
 1995 11 16  37339·329987
 1995 11 17  55341.529999
 1995 11 20  72340.510010
 1995 11 21  42339.500000
 1995 11 22  30341·130005
 1995 11 24  61341·130005
 1995 11 27  1342.239990
 1995 11 28  56341.890015
 1995 11 29  97345·549988
 1995 11 30  17346.510010
 1995 12 01  0346·529999
 1995 12 04  29347.260010
 1995 12 05  10350·809998
 1995 12 06  23351.880005
 1995 12 07  0350·730011
 1995 12 08  25350·230011
 1995 12 11  62351.839996
 1995 12 12  5351.779999
 1995 12 13  58352·040009
 1995 12 14  31350.500000
 1995 12 15  72349.170013
 1995 12 18  14343·929993
 1995 12 19  56343·600006
 1995 12 20  60345.320007
 1995 12 21  83345.320007
 1995 12 22  23347.839996
 1995 12 26  99348.829987
 1995 12 27  51350.019989
 1995 12 28  67349·429993
 1995 12 29  35349·589996
 1996 01 02 20350.510010
 1996 01 03 65353·190002
 1996 01 04 15349·459991
 1996 01 05 74348.320007
 1996 01 08 76350.720001
 1996 01 09 91345·559998
 1996 01 10 49339.609985
 1996 01 11 91340·200012
 1996 01 12 48340.440002
 1996 01 15 42340.700012
 1996 01 16 10340.260010
 1996 01 17 60343·790009
 1996 01 18 42343·809998
 1996 01 19 55345.309998
 1996 01 22 70347·730011
 1996 01 23 83348.109985
 1996 01 24 91349·070007
 1996 01 25 94351.290009
 1996 01 26 22350.540009
 1996 01 29 85353·839996
 1996 01 30 51355·140015
 1996 01 31 47358·049988
 1996 02 01 85360.890015
 1996 02 02 16361.140015
 1996 02 05 3360.739990
 1996 02 06 26364.040009
 1996 02 07 4366·920013
 1996 02 08 52368.049988
 1996 02 09 55370·970001
 1996 02 12 68372·369995
 1996 02 13 46372.470001
 1996 02 14 93371.100006
 1996 02 15 37370·220001
 1996 02 16 38367.929993
 1996 02 20 8363·929993
 1996 02 21 64364·869995
 1996 02 22 8368·769989
 1996 02 23 23371·480011
 1996 02 26 7370·730011
 1996 02 27 16367.720001
 1996 02 28 47368.029999
 1996 02 29 36365·369995
 1996 03 01 88363·220001
 1996 03 04 24367·380005
 1996 03 05 62369.910004
 1996 03 06 15371·649994
 1996 03 07 20370.730011
 1996 03 08 89358.519989
 1996 03 11 84359.880005
 1996 03 12 22358.950012
 1996 03 13 97362·399994
 1996 03 14 35364.250000
 1996 03 15 71364·339996
 1996 03 18 46366·160004
 1996 03 19 38370·510010
 1996 03 20 15368.410004
 1996 03 21 3369·799988
 1996 03 22 99370·260010
 1996 03 25 88369·630005
 1996 03 26 1369.070007
 1996 03 27 88369.230011
 1996 03 28 19368·660004
 1996 03 29 16368·809998
 1996 04 01 96369·079987
 1996 04 02 57372·910004
 1996 04 03 70372.380005
 1996 04 04 15374.070007
 1996 04 08 25364·760010
 1996 04 09 66366.649994
 1996 04 10 39362.130005
 1996 04 11 5357·850006
 1996 04 12 37360.910004
 1996 04 15 98364·100006
 1996 04 16 39367.269989
 1996 04 17 30365·730011
 1996 04 18 9367·010010
 1996 04 19 58368.670013
 1996 04 22 7369.510010
 1996 04 23 59371·369995
 1996 04 24 40372·339996
 1996 04 25 79371·850006
 1996 04 26 8374·380005
 1996 04 29 86374.359985
 1996 04 30 57374·320007
 1996 05 01 18374·890015
 1996 05 02 28369·630005
 1996 05 03 31368.980011
 1996 05 06 8366.750000
 1996 05 07 55366·890015
 1996 05 08 81362·660004
 1996 05 09 37369·790009
 1996 05 10 71370·880005
 1996 05 13 98374.850006
 1996 05 14 4379.869995
 1996 05 15 74381.970001
 1996 05 16 45380.880005
 1996 05 17 78382·510010
 1996 05 20 60384·140015
 1996 05 21 36386·480011
 1996 05 22 56385·880005
 1996 05 23 51386.929993
 1996 05 24 38388·130005
 1996 05 28 42385·450012
 1996 05 29 54382·380005
 1996 05 30 0381.720001
 1996 05 31 49383.299988
 1996 06 03 36382·480011
 1996 06 04 14383.589996
 1996 06 05 31386.029999
 1996 06 06 33386.269989
 1996 06 07 87380.079987
 1996 06 10 37384·519989
 1996 06 11 76384·489990
 1996 06 12 52384.100006
 1996 06 13 90382.119995
 1996 06 14 48381·390015
 1996 06 17 91380·869995
 1996 06 18 93378.690002
 1996 06 19 63378·380005
 1996 06 20 98376·179993
 1996 06 21 59378·109985
 1996 06 24 70380·339996
 1996 06 25 51380.369995
 1996 06 26 62377·690002
 1996 06 27 84376.500000
 1996 06 28 21380·399994
 1996 07 01 23382.470001
 1996 07 02 40383·809998
 1996 07 03 0382.160004
 1996 07 05 8375.079987
 1996 07 08 72371·299988
 1996 07 09 58371·920013
 1996 07 10 63369.079987
 1996 07 11 20362.820007
 1996 07 12 19363.329987
 1996 07 15 66356.500000
 1996 07 16 55342.899994
 1996 07 17 68354·989990
 1996 07 18 7359·429993
 1996 07 19 40360·910004
 1996 07 22 82357·859985
 1996 07 23 92354.140015
 1996 07 24 5348·420013
 1996 07 25 80353·850006
 1996 07 26 75356.959991
 1996 07 29 54357·420013
 1996 07 30 8356·489990
 1996 07 31 11358.779999
 1996 08 01 92361.959991
 1996 08 02 42367·839996
 1996 08 05 35373.279999
 1996 08 06 84371·970001
 1996 08 07 14374·239990
 1996 08 08 68359·019989
 1996 08 09 29374·329987
 1996 08 12 73373·500000
 1996 08 13 48373·200012
 1996 08 14 72373·250000
 1996 08 15 60374·350006
 1996 08 16 81375·470001
 1996 08 19 25376·600006
 1996 08 20 14376·649994
 1996 08 21 23374·989990
 1996 08 22 31376·519989
 1996 08 23 3377.290009
 1996 08 26 85376.109985
 1996 08 27 35376·880005
 1996 08 28 75378·000000
 1996 08 29 62373.700012
 1996 08 30 95371·320007
 1996 09 03 42367.480011
 1996 09 04 87372·119995
 1996 09 05 9369·510010
 1996 09 06 84369.839996
 1996 09 09 13373.440002
 1996 09 10 68376.269989
 1996 09 11 76376·380005
 1996 09 12 14379·209991
 1996 09 13 41381.519989
 1996 09 16 44386.589996
 1996 09 17 20386.440002
 1996 09 18 73386·380005
 1996 09 19 46386.149994
 1996 09 20 65388.049988
 1996 09 23 22387·079987
 1996 09 24 74388·500000
 1996 09 25 72389·279999
 1996 09 26 5389·480011
 1996 09 27 89389·910004
 1996 09 30 55390.959991
 1996 10 01 87390·070007
 1996 10 02 67392·269989
 1996 10 03 52394.109985
 1996 10 04 79394·529999
 1996 10 07 88399.070007
 1996 10 08 75397.869995
 1996 10 09 69395.160004
 1996 10 10 33394·459991
 1996 10 11 91395.130005
 1996 10 14 79398.209991
 1996 10 15 20397.709991
 1996 10 16 31397.450012
 1996 10 17 42400·109985
 1996 10 18 54400·500000
 1996 10 21 13400.730011
 1996 10 22 10398·279999
 1996 10 23 10396·500000
 1996 10 24 2397.260010
 1996 10 25 79396·420013
 1996 10 28 33394·250000
 1996 10 29 88393.549988
 1996 10 30 48395.160004
 1996 10 31 74395·670013
 1996 11 01 88396·640015
 1996 11 04 96397.290009
 1996 11 05 41399·190002
 1996 11 06 81402.470001
 1996 11 07 89407·410004
 1996 11 08 78409·040009
 1996 11 11 58411·390015
 1996 11 12 6411.040009
 1996 11 13 72410.839996
 1996 11 14 4411.450012
 1996 11 15 99414.239990
 1996 11 18 81413·579987
 1996 11 19 2414·730011
 1996 11 20 67416.329987
 1996 11 21 89416·730011
 1996 11 22 62417·489990
 1996 11 25 65420.510010
 1996 11 26 86423.059998
 1996 11 27 78423·190002
 1996 11 29 31424·369995
 1996 12 02 74422.890015
 1996 12 03 6422·130005
 1996 12 04 42417.579987
 1996 12 05 94419.670013
 1996 12 06 68410.239990
 1996 12 09 96417.619995
 1996 12 10 82421.980011
 1996 12 11 84414.209991
 1996 12 12 10412·670013
 1996 12 13 49408.750000
 1996 12 16 22406·519989
 1996 12 17 56404.850006
 1996 12 18 87409.450012
 1996 12 19 86412.839996
 1996 12 20 14419·880005
 1996 12 23 93418·339996
 1996 12 24 11420.000000
 1996 12 26 50422·200012
 1996 12 27 32424.600006
 1996 12 30 1424·049988
 1996 12 31 23419.440002
 1997 01 02  10412.880005
 1997 01 03  77416.459991
 1997 01 06  12420.730011
 1997 01 07  82419·980011
 1997 01 08  61423.049988
 1997 01 09  74423·380005
 1997 01 10  82422·399994
 1997 01 13  79427.519989
 1997 01 14  21428.859985
 1997 01 15  73431·299988
 1997 01 16  93432·119995
 1997 01 17  26434.239990
 1997 01 20  35436·970001
 1997 01 21  51436.220001
 1997 01 22  52439·829987
 1997 01 23  60438.980011
 1997 01 24  72433·929993
 1997 01 27  8431.549988
 1997 01 28  90430.540009
 1997 01 29  45432·140015
 1997 01 30  25435·250000
 1997 01 31  68441·109985
 1997 02 03  65440·910004
 1997 02 04  68440.529999
 1997 02 05  15435·019989
 1997 02 06  82435.640015
 1997 02 07  56437·730011
 1997 02 10  42440.109985
 1997 02 11  86437.589996
 1997 02 12  26441.910004
 1997 02 13  72448.899994
 1997 02 14  6452.170013
 1997 02 18  5451.429993
 1997 02 19  0453·869995
 1997 02 20  44448.079987
 1997 02 21  22447·450012
 1997 02 24  69446.410004
 1997 02 25  29451·239990
 1997 02 26  29446.350006
 1997 02 27  77444.119995
 1997 02 28  95440.440002
 1997 03 03  65439·269989
 1997 03 04  8442.100006
 1997 03 05  86442·559998
 1997 03 06  28445·890015
 1997 03 07  81446·429993
 1997 03 10  87448.989990
 1997 03 11  85452.500000
 1997 03 12  37447·579987
 1997 03 13  79441·130005
 1997 03 14  99441.200012
 1997 03 17  38436.679993
 1997 03 18  16437·600006
 1997 03 19  84434.380005
 1997 03 20  0433·279999
 1997 03 21  32435.980011
 1997 03 24  84434·410004
 1997 03 25  46438·329987
 1997 03 26  72437·690002
 1997 03 27  81428.070007
 1997 03 31  86421·100006
 1997 04 01  41418.470001
 1997 04 02  21416·250000
 1997 04 03  22414·489990
 1997 04 04  90414.320007
 1997 04 07  69422·109985
 1997 04 08  79423·299988
 1997 04 09  19423.829987
 1997 04 10  91422.640015
 1997 04 11  56412.160004
 1997 04 14  3409·660004
 1997 04 15  58414·799988
 1997 04 16  8418·859985
 1997 04 17  51422·899994
 1997 04 18  74423.480011
 1997 04 21  54419·450012
 1997 04 22  85420.600006
 1997 04 23  31426.890015
 1997 04 24  99425.910004
 1997 04 25  43422.290009
 1997 04 28  91421.600006
 1997 04 29  96426.420013
 1997 04 30  10435·940002
 1997 05 01  89438·190002
 1997 05 02  21440·739990
 1997 05 05  70449·250000
 1997 05 06  62456.250000
 1997 05 07  80451·390015
 1997 05 08  92449.859985
 1997 05 09  6451·910004
 1997 05 12  39456·200012
 1997 05 13  29458.500000
 1997 05 14  51460·250000
 1997 05 15  77460.609985
 1997 05 16  46458·899994
 1997 05 19  72458.630005
 1997 05 20  65457.369995
 1997 05 21  84462.429993
 1997 05 22  16461·899994
 1997 05 23  74462·720001
 1997 05 27  29465.950012
 1997 05 28  53467·500000
 1997 05 29  4467.309998
 1997 05 30  23461·600006
 1997 06 02  61468·970001
 1997 06 03  34467·809998
 1997 06 04  92466.459991
 1997 06 05  30467·190002
 1997 06 06  7469.019989
 1997 06 09  2476·000000
 1997 06 10  88477·700012
 1997 06 11  35479·160004
 1997 06 12  36481·070007
 1997 06 13  58488·079987
 1997 06 16  22491.989990
 1997 06 17  99489.660004
 1997 06 18  40490·390015
 1997 06 19  28491.820007
 1997 06 20  52496.239990
 1997 06 23  11486.709991
 1997 06 24  40486.790009
 1997 06 25  61488.149994
 1997 06 26  58486·579987
 1997 06 27  84488·529999
 1997 06 30  80487·250000
 1997 07 01  33489.459991
 1997 07 02  49492.589996
 1997 07 03  55498.779999
 1997 07 07  29501.880005
 1997 07 08  44502.899994
 1997 07 09  54499.339996
 1997 07 10  88499.890015
 1997 07 11  80504.390015
 1997 07 14  20504·970001
 1997 07 15  32506·239990
 1997 07 16  70511·570007
 1997 07 17  54512.940002
 1997 07 18  12505·540009
 1997 07 21  63503.350006
 1997 07 22  15505·309998
 1997 07 23  94515.479980
 1997 07 24  94512.500000
 1997 07 25  54517·090027
 1997 07 28  59516·619995
 1997 07 29  69515·340027
 1997 07 30  67520·080017
 1997 07 31  37524.289978
 1997 08 01  67519.700012
 1997 08 04  74522.020020
 1997 08 05  56525·020020
 1997 08 06  68526.010010
 1997 08 07  25526.719971
 1997 08 08  27513·520020
 1997 08 11  12512.869995
 1997 08 12  30513.340027
 1997 08 13  48509·459991
 1997 08 14  74510.140015
 1997 08 15  10502·559998
 1997 08 18  28498.420013
 1997 08 19  72507.260010
 1997 08 20  82513.859985
 1997 08 21  50512.969971
 1997 08 22  95505·000000
 1997 08 25  60511.429993
 1997 08 26  46509·079987
 1997 08 27  59505·529999
 1997 08 28  86503·049988
 1997 08 29  1502·970001
 1997 09 02  86504·739990
 1997 09 03  86517.609985
 1997 09 04  85517.419983
 1997 09 05  7517·429993
 1997 09 08  45520.010010
 1997 09 09  6519.799988
 1997 09 10  97516·330017
 1997 09 11  17508·329987
 1997 09 12  92510.850006
 1997 09 15  21517·510010
 1997 09 16  53517·690002
 1997 09 17  93528·940002
 1997 09 18  22509.809998
 1997 09 19  55529·809998
 1997 09 22  11533.119995
 1997 09 23  23532.190002
 1997 09 24  54530·650024
 1997 09 25  59527.109985
 1997 09 26  53527·409973
 1997 09 29  19529.349976
 1997 09 30  32532·400024
 1997 10 01  8532·960022
 1997 10 02  84535.359985
 1997 10 03  21537·469971
 1997 10 06  25542.049988
 1997 10 07  2545·799988
 1997 10 08  37544.770020
 1997 10 09  90542·010010
 1997 10 10  27542.650024
 1997 10 13  68544·640015
 1997 10 14  68541.710022
 1997 10 15  15541.940002
 1997 10 16  57535.900024
 1997 10 17  55524·650024
 1997 10 20  59530·000000
 1997 10 21  8537·270020
 1997 10 22  60543·280029
 1997 10 23  39531.500000
 1997 10 24  16528·349976
 1997 10 27  8494·739990
 1997 10 28  5481.279999
 1997 10 29  20514·000000
 1997 10 30  72508·079987
 1997 10 31  77508·079987
 1997 11 03  85514.070007
 1997 11 04  24523.650024
 1997 11 05  82527.219971
 1997 11 06  3525·809998
 1997 11 07  20515·000000
 1997 11 10  1517·320007
 1997 11 11  28516.340027
 1997 11 12  99507.950012
 1997 11 13  54504.760010
 1997 11 14  26512·770020
 1997 11 17  18519.349976
 1997 11 18  4524.559998
 1997 11 19  57523.059998
 1997 11 20  0527.570007
 1997 11 21  82533·000000
 1997 11 24  78527·349976
 1997 11 25  22526·969971
 1997 11 26  48530·950012
 1997 11 28  77531.130005
 1997 12 01  12533.080017
 1997 12 02  68540.640015
 1997 12 03  20538·989990
 1997 12 04  85542.450012
 1997 12 05  17541·039978
 1997 12 08  40547.320007
 1997 12 09  93544.159973
 1997 12 10  13537·520020
 1997 12 11  32530.690002
 1997 12 12  6527.940002
 1997 12 15  66530·739990
 1997 12 16  92535·169983
 1997 12 17  19536.940002
 1997 12 18  62529·659973
 1997 12 19  64516.750000
 1997 12 22  79528.479980
 1997 12 23  67525.080017
 1997 12 24  26522·200012
 1997 12 26  39522.200012
 1997 12 29  55524.070007
 1997 12 30  88532·679993
 1997 12 31  41540.750000
 1998 01 02 65540·000000
 1998 01 05 28541.950012
 1998 01 06 19538.099976
 1998 01 07 78532.030029
 1998 01 08 43532·940002
 1998 01 09 28514.869995
 1998 01 12 25509.190002
 1998 01 13 31522·030029
 1998 01 14 98528.440002
 1998 01 15 13529.919983
 1998 01 16 93530.099976
 1998 01 20 18535.719971
 1998 01 21 81537·330017
 1998 01 22 63535·229980
 1998 01 23 35530·760010
 1998 01 26 84531·280029
 1998 01 27 67494.339996
 1998 01 28 87538.020020
 1998 01 29 90542·469971
 1998 01 30 98545.080017
 1998 02 02 57545.270020
 1998 02 03 14554.229980
 1998 02 04 20555.859985
 1998 02 05 54557·440002
 1998 02 06 75558.799988
 1998 02 09 3560·599976
 1998 02 10 14562.679993
 1998 02 11 71566·419983
 1998 02 12 73562·599976
 1998 02 13 34567.809998
 1998 02 17 84568.909973
 1998 02 18 93569.380005
 1998 02 19 25572·150024
 1998 02 20 15570·049988
 1998 02 23 68574.469971
 1998 02 24 90572·729980
 1998 02 25 32573.479980
 1998 02 26 76578·650024
 1998 02 27 30581.229980
 1998 03 02 55581.450012
 1998 03 03 20580.320007
 1998 03 04 75580.390015
 1998 03 05 56573·830017
 1998 03 06 8575.780029
 1998 03 09 38583·929993
 1998 03 10 93584·830017
 1998 03 11 60591·260010
 1998 03 12 93591·570007
 1998 03 13 63593·239990
 1998 03 16 37594.289978
 1998 03 17 80596·900024
 1998 03 18 79599.080017
 1998 03 19 94602·840027
 1998 03 20 39605.099976
 1998 03 23 79606·950012
 1998 03 24 60607·469971
 1998 03 25 57607·039978
 1998 03 26 54608.780029
 1998 03 27 44606·270020
 1998 03 30 55605·390015
 1998 03 31 2607.080017
 1998 04 01 65608·669983
 1998 04 02 89615.270020
 1998 04 03 9620·530029
 1998 04 06 6620.979980
 1998 04 07 79610·960022
 1998 04 08 51609.320007
 1998 04 09 90610·880005
 1998 04 13 67611.299988
 1998 04 14 27615.669983
 1998 04 15 93618·219971
 1998 04 16 93614.530029
 1998 04 17 12614·250000
 1998 04 20 65621·429993
 1998 04 21 3622.260010
 1998 04 22 37625.320007
 1998 04 23 90619.950012
 1998 04 24 75613·000000
 1998 04 27 94596.880005
 1998 04 28 66600.539978
 1998 04 29 79602·400024
 1998 04 30 65607·820007
 1998 05 01 4616·940002
 1998 05 04 49621·359985
 1998 05 05 76616.539978
 1998 05 06 65613.080017
 1998 05 07 96607·719971
 1998 05 08 80607·770020
 1998 05 11 9612·130005
 1998 05 12 32610·940002
 1998 05 13 57616.659973
 1998 05 14 79615·229980
 1998 05 15 28612·039978
 1998 05 18 48606·750000
 1998 05 19 2610·609985
 1998 05 20 89611.429993
 1998 05 21 7612.830017
 1998 05 22 20610·070007
 1998 05 26 66602·330017
 1998 05 27 80591·489990
 1998 05 28 47599.000000
 1998 05 29 79601·010010
 1998 06 01 14596·590027
 1998 06 02 46598·830017
 1998 06 03 74594.940002
 1998 06 04 81593·679993
 1998 06 05 33596.820007
 1998 06 08 6610.929993
 1998 06 09 39610·429993
 1998 06 10 9608·950012
 1998 06 11 36600.479980
 1998 06 12 3592·710022
 1998 06 15 15590.349976
 1998 06 16 69589.840027
 1998 06 17 61595.960022
 1998 06 18 9604·229980
 1998 06 19 5600.419983
 1998 06 22 93601·750000
 1998 06 23 71604.059998
 1998 06 24 15610·700012
 1998 06 25 32616.489990
 1998 06 26 37617.340027
 1998 06 29 54619.000000
 1998 06 30 42619·469971
 1998 07 01 48620.619995
 1998 07 02 83625.309998
 1998 07 06 23626.479980
 1998 07 07 34630·599976
 1998 07 08 29631·450012
 1998 07 09 38632·580017
 1998 07 10 15629.909973
 1998 07 13 60634.289978
 1998 07 14 73636.710022
 1998 07 15 33641·250000
 1998 07 16 93639.299988
 1998 07 17 13645.500000
 1998 07 20 8644.190002
 1998 07 21 25635.690002
 1998 07 22 46630·409973
 1998 07 23 14622.119995
 1998 07 24 82615·719971
 1998 07 27 95613.700012
 1998 07 28 86609.280029
 1998 07 29 6610.070007
 1998 07 30 72611.559998
 1998 07 31 51606·260010
 1998 08 03 51603·710022
 1998 08 04 58582.140015
 1998 08 05 79573.890015
 1998 08 06 23582.830017
 1998 08 07 5591.179993
 1998 08 10 65589.280029
 1998 08 11 26573·559998
 1998 08 12 69580·890015
 1998 08 13 34584.729980
 1998 08 14 45576·429993
 1998 08 17 65575·109985
 1998 08 18 70588.510010
 1998 08 19 52593·760010
 1998 08 20 43590·590027
 1998 08 21 71571.679993
 1998 08 24 33584·690002
 1998 08 25 96585.530029
 1998 08 26 28579·219971
 1998 08 27 45557·510010
 1998 08 28 89548·159973
 1998 08 31 31514·659973
 1998 09 01 95505·529999
 1998 09 02 12531·770020
 1998 09 03 95521·450012
 1998 09 04 42514.760010
 1998 09 08 61523·190002
 1998 09 09 22539.309998
 1998 09 10 33520·250000
 1998 09 11 44521·140015
 1998 09 14 72540.739990
 1998 09 15 50547.570007
 1998 09 16 9553.010010
 1998 09 17 75545.520020
 1998 09 18 96545.200012
 1998 09 21 98536·359985
 1998 09 22 55551·299988
 1998 09 23 96555·260010
 1998 09 24 28557·429993
 1998 09 25 90553.950012
 1998 09 28 28560·880005
 1998 09 29 97559·429993
 1998 09 30 87547.739990
 1998 10 01 77528.599976
 1998 10 02 9523·159973
 1998 10 05 89518.369995
 1998 10 06 17521.090027
 1998 10 07 35510.329987
 1998 10 08 5491.429993
 1998 10 09 11506.529999
 1998 10 12 87522·760010
 1998 10 13 63525.159973
 1998 10 14 47525.080017
 1998 10 15 26532.239990
 1998 10 16 91556·510010
 1998 10 19 87561·530029
 1998 10 20 93567.239990
 1998 10 21 22565·960022
 1998 10 22 48568·359985
 1998 10 23 57572.359985
 1998 10 26 23572.919983
 1998 10 27 11571·229980
 1998 10 28 3569.059998
 1998 10 29 49572·909973
 1998 10 30 45582.960022
 1998 11 02 31590.080017
 1998 11 03 25595.580017
 1998 11 04 64597·909973
 1998 11 05 89598.859985
 1998 11 06 46609.559998
 1998 11 09 7605·770020
 1998 11 10 25605·250000
 1998 11 11 14602.200012
 1998 11 12 43601.030029
 1998 11 13 69602.119995
 1998 11 16 85605·690002
 1998 11 17 0606·909973
 1998 11 18 35609·809998
 1998 11 19 55615·909973
 1998 11 20 19620.080017
 1998 11 23 54615.419983
 1998 11 24 60634·299988
 1998 11 25 35633.159973
 1998 11 27 26637·150024
 1998 11 30 7625.520020
 1998 12 01 80618.289978
 1998 12 02 1623.119995
 1998 12 03 32619·700012
 1998 12 04 17619·969971
 1998 12 07 85632·780029
 1998 12 08 75631·289978
 1998 12 09 88632.549988
 1998 12 10 65625.239990
 1998 12 11 86619.450012
 1998 12 14 98610.659973
 1998 12 15 69612·549988
 1998 12 16 57619·450012
 1998 12 17 21622·710022
 1998 12 18 42631.809998
 1998 12 21 75636.739990
 1998 12 22 25639·590027
 1998 12 23 54644·969971
 1998 12 24 0655·559998
 1998 12 28 31654.969971
 1998 12 29 27654.760010
 1998 12 30 72661.229980
 1998 12 31 90660·469971
 1999 01 04  89658.840027
 1999 01 05  43663·030029
 1999 01 06  89670.849976
 1999 01 07  58677.489990
 1999 01 08  24680·340027
 1999 01 11  80677·450012
 1999 01 12  41669.859985
 1999 01 13  72652·179993
 1999 01 14  35654·659973
 1999 01 15  69655·510010
 1999 01 19  93667.750000
 1999 01 20  26676·049988
 1999 01 21  48664·270020
 1999 01 22  68657·210022
 1999 01 25  31658.049988
 1999 01 26  40664·989990
 1999 01 27  14668·609985
 1999 01 28  58668.760010
 1999 01 29  69675.030029
 1999 02 01  58682·880005
 1999 02 02  9670.510010
 1999 02 03  46674.359985
 1999 02 04  44670.679993
 1999 02 05  49661·979980
 1999 02 08  31660·940002
 1999 02 09  63651.989990
 1999 02 10  20649.729980
 1999 02 11  7654·289978
 1999 02 12  8655.859985
 1999 02 16  67657.880005
 1999 02 17  85652.119995
 1999 02 18  51651·960022
 1999 02 19  89658.299988
 1999 02 22  37661.859985
 1999 02 23  51674·469971
 1999 02 24  25669.099976
 1999 02 25  49654.929993
 1999 02 26  82655.799988
 1999 03 01  56654.070007
 1999 03 02  99654.900024
 1999 03 03  89651·219971
 1999 03 04  33656.770020
 1999 03 05  63665.900024
 1999 03 08  66678·549988
 1999 03 09  35679·890015
 1999 03 10  47680.119995
 1999 03 11  60685·500000
 1999 03 12  46686.239990
 1999 03 15  37687·150024
 1999 03 16  4692.630005
 1999 03 17  60687·520020
 1999 03 18  83688·590027
 1999 03 19  69689.580017
 1999 03 22  13687·020020
 1999 03 23  1667·950012
 1999 03 24  45667·409973
 1999 03 25  34673·789978
 1999 03 26  3679·000000
 1999 03 29  45681·669983
 1999 03 30  28688.539978
 1999 03 31  55684.409973
 1999 04 01  33682.729980
 1999 04 05  81688·159973
 1999 04 06  51696.169983
 1999 04 07  84696.530029
 1999 04 08  84700·539978
 1999 04 09  21707.640015
 1999 04 12  56706.599976
 1999 04 13  95714.460022
 1999 04 14  62708·010010
 1999 04 15  4697.789978
 1999 04 16  15699·780029
 1999 04 19  90686·539978
 1999 04 20  99688.280029
 1999 04 21  91696.369995
 1999 04 22  20714·280029
 1999 04 23  93719·880005
 1999 04 26  52723.489990
 1999 04 27  72725·210022
 1999 04 28  91721·099976
 1999 04 29  55715·750000
 1999 04 30  2705·380005
 1999 05 03  59713.099976
 1999 05 04  71713·559998
 1999 05 05  51706.369995
 1999 05 06  56709.309998
 1999 05 07  90713·719971
 1999 05 10  31716·250000
 1999 05 11  82719·419983
 1999 05 12  45716·900024
 1999 05 13  28732.580017
 1999 05 14  65716·479980
 1999 05 17  73709.840027
 1999 05 18  27711·710022
 1999 05 19  60714·280029
 1999 05 20  90720.289978
 1999 05 21  75714·299988
 1999 05 24  83701.710022
 1999 05 25  0691·380005
 1999 05 26  52687.719971
 1999 05 27  62688.380005
 1999 05 28  19690.549988
 1999 06 01  85690.520020
 1999 06 02  20687.890015
 1999 06 03  36696·380005
 1999 06 04  67698.849976
 1999 06 07  78712.809998
 1999 06 08  88706.489990
 1999 06 09  21706.940002
 1999 06 10  84696.239990
 1999 06 11  68693·109985
 1999 06 14  75693.719971
 1999 06 15  68694.419983
 1999 06 16  51698.539978
 1999 06 17  67709.739990
 1999 06 18  25715·700012
 1999 06 21  53717·770020
 1999 06 22  76717.049988
 1999 06 23  13711·400024
 1999 06 24  7703.590027
 1999 06 25  76705·150024
 1999 06 28  89706·400024
 1999 06 29  68713·580017
 1999 06 30  15719.859985
 1999 07 01  62729.900024
 1999 07 02  48739·359985
 1999 07 06  22743·369995
 1999 07 07  69741·130005
 1999 07 08  61741·789978
 1999 07 09  33745.979980
 1999 07 12  86746.570007
 1999 07 13  13742·219971
 1999 07 14  50742·700012
 1999 07 15  52748.739990
 1999 07 16  99753·380005
 1999 07 19  15751·640015
 1999 07 20  27735.989990
 1999 07 21  37734.780029
 1999 07 22  23725.820007
 1999 07 23  71724.000000
 1999 07 26  20720·840027
 1999 07 27  43721.330017
 1999 07 28  47725.440002
 1999 07 29  98713.630005
 1999 07 30  78712.049988
 1999 08 02  53710·049988
 1999 08 03  83703·130005
 1999 08 04  42696.770020
 1999 08 05  76686·919983
 1999 08 06  73691·150024
 1999 08 09  69691·289978
 1999 08 10  72675·669983
 1999 08 11  15683·409973
 1999 08 12  35692.890015
 1999 08 13  68692.950012
 1999 08 16  80704·789978
 1999 08 17  21708·729980
 1999 08 18  95710.650024
 1999 08 19  67701.849976
 1999 08 20  88705·890015
 1999 08 23  43712.559998
 1999 08 24  36720.960022
 1999 08 25  81723.150024
 1999 08 26  38725·000000
 1999 08 27  58717·450012
 1999 08 30  63704·549988
 1999 08 31  46696.679993
 1999 09 01  0703.479980
 1999 09 02  65695·890015
 1999 09 03  8703.210022
 1999 09 07  26719·869995
 1999 09 08  68713.650024
 1999 09 09  90711.539978
 1999 09 10  29718·289978
 1999 09 13  9716·260010
 1999 09 14  62710·119995
 1999 09 15  83704.150024
 1999 09 16  6694·320007
 1999 09 17  7703.140015
 1999 09 20  24709·500000
 1999 09 21  20694.940002
 1999 09 22  47692·460022
 1999 09 23  58681.739990
 1999 09 24  26674·700012
 1999 09 27  1681.599976
 1999 09 28  83670.609985
 1999 09 29  25677.859985
 1999 09 30  60677.960022
 1999 10 01  51675·820007
 1999 10 04  70684·039978
 1999 10 05  96686·599976
 1999 10 06  46694·000000
 1999 10 07  21701·010010
 1999 10 08  90698.989990
 1999 10 11  84709·859985
 1999 10 12  27699·000000
 1999 10 13  87684.400024
 1999 10 14  50676.940002
 1999 10 15  27665.599976
 1999 10 18  74658·820007
 1999 10 19  48668·630005
 1999 10 20  82673.260010
 1999 10 21  88674·760010
 1999 10 22  80683·690002
 1999 10 25  30685·359985
 1999 10 26  42683·780029
 1999 10 27  54683·179993
 1999 10 28  64691.190002
 1999 10 29  84714·590027
 1999 11 01  12722.909973
 1999 11 02  39719·869995
 1999 11 03  71720.289978
 1999 11 04  84724.710022
 1999 11 05  98729·500000
 1999 11 08  80732.679993
 1999 11 09  69730.820007
 1999 11 10  32729·849976
 1999 11 11  32735.469971
 1999 11 12  40733·049988
 1999 11 15  54746·260010
 1999 11 16  52747.549988
 1999 11 17  71756.309998
 1999 11 18  8756·309998
 1999 11 19  43760·789978
 1999 11 22  95758·340027
 1999 11 23  97752.369995
 1999 11 24  95750·549988
 1999 11 26  81759·599976
 1999 11 29  36754·039978
 1999 11 30  15744·830017
 1999 12 01  41745.260010
 1999 12 02  37750·270020
 1999 12 03  77757.809998
 1999 12 06  58763·460022
 1999 12 07  7760·419983
 1999 12 08  6758.820007
 1999 12 09  41752.309998
 1999 12 10  82759.109985
 1999 12 13  82761.270020
 1999 12 14  6754·330017
 1999 12 15  80750·250000
 1999 12 16  69756·609985
 1999 12 17  79762.369995
 1999 12 20  82759.919983
 1999 12 21  69762.130005
 1999 12 22  26770·320007
 1999 12 23  35774.750000
 1999 12 27  3780·679993
 1999 12 28  8781.409973
 1999 12 29  84785·219971
 1999 12 30  14789.140015
 1999 12 31  62789·200012
 2000 01 03 23776·400024
 2000 01 04 0754·739990
 2000 01 05 3742·820007
 2000 01 06 80751.590027
 2000 01 07 64755.460022
 2000 01 10 55777·250000
 2000 01 11 15775.739990
 2000 01 12 99771.650024
 2000 01 13 7774·669983
 2000 01 14 56786.280029
 2000 01 18 88788·989990
 2000 01 19 90788.159973
 2000 01 20 51785.770020
 2000 01 21 35787·880005
 2000 01 24 85766·460022
 2000 01 25 47761.150024
 2000 01 26 23768.880005
 2000 01 27 49753·479980
 2000 01 28 94744·489990
 2000 01 31 88738.549988
 2000 02 01 72756.510010
 2000 02 02 79768·780029
 2000 02 03 28767·309998
 2000 02 04 58771·150024
 2000 02 07 75776·650024
 2000 02 08 31782·690002
 2000 02 09 24776.630005
 2000 02 10 25774.320007
 2000 02 11 31760.989990
 2000 02 14 38761·460022
 2000 02 15 46758·929993
 2000 02 16 85766.049988
 2000 02 17 65764.780029
 2000 02 18 55747·010010
 2000 02 22 81738.950012
 2000 02 23 56747·289978
 2000 02 24 29743·989990
 2000 02 25 65746.070007
 2000 02 28 43742.250000
 2000 02 29 82754·659973
 2000 03 01 98767·719971
 2000 03 02 75769.229980
 2000 03 03 68775.729980
 2000 03 06 33781·530029
 2000 03 07 72763·460022
 2000 03 08 15758.229980
 2000 03 09 21766.340027
 2000 03 10 2785.500000
 2000 03 13 76768.010010
 2000 03 14 43761.479980
 2000 03 15 89758·780029
 2000 03 16 9773·580017
 2000 03 17 60807·150024
 2000 03 20 40801.760010
 2000 03 21 84795.690002
 2000 03 22 98823.229980
 2000 03 23 1827·349976
 2000 03 24 13838.369995
 2000 03 27 46839·979980
 2000 03 28 37832·150024
 2000 03 29 99823.179993
 2000 03 30 93808.520020
 2000 03 31 36813·780029
 2000 04 03 22817·559998
 2000 04 04 78768.210022
 2000 04 05 37804·169983
 2000 04 06 42814·390015
 2000 04 07 72824·039978
 2000 04 10 90822·289978
 2000 04 11 28810.380005
 2000 04 12 78798·500000
 2000 04 13 29784.419983
 2000 04 14 10728.190002
 2000 04 17 70730·640015
 2000 04 18 82760.330017
 2000 04 19 64776·750000
 2000 04 20 37774·020020
 2000 04 24 97763·510010
 2000 04 25 15776.619995
 2000 04 26 71793·340027
 2000 04 27 99780.520020
 2000 04 28 64793·780029
 2000 05 01 67797·059998
 2000 05 02 69791.090027
 2000 05 03 44765·190002
 2000 05 04 53771·419983
 2000 05 05 49771·960022
 2000 05 08 2778·169983
 2000 05 09 48767.109985
 2000 05 10 72750.690002
 2000 05 11 1754.650024
 2000 05 12 39769.510010
 2000 05 15 13772.080017
 2000 05 16 51792·479980
 2000 05 17 84787.799988
 2000 05 18 74783·260010
 2000 05 19 62762·919983
 2000 05 22 47743.849976
 2000 05 23 87746·869995
 2000 05 24 27737·780029
 2000 05 25 47746.909973
 2000 05 26 42744.530029
 2000 05 30 23748·979980
 2000 05 31 41771.140015
 2000 06 01 42773·989990
 2000 06 02 42791·710022
 2000 06 05 28803.510010
 2000 06 06 86798.390015
 2000 06 07 49797.150024
 2000 06 08 80799·190002
 2000 06 09 68800·010010
 2000 06 12 55792.989990
 2000 06 13 93789.380005
 2000 06 14 12803.539978
 2000 06 15 28800.169983
 2000 06 16 69799.859985
 2000 06 19 23799.340027
 2000 06 20 18808·289978
 2000 06 21 23807.330017
 2000 06 22 71796·840027
 2000 06 23 16789.640015
 2000 06 26 7791·500000
 2000 06 27 89793.599976
 2000 06 28 30793·599976
 2000 06 29 72787·400024
 2000 06 30 10788·200012
 2000 07 03 91794.700012
 2000 07 05 40789·489990
 2000 07 06 16786·979980
 2000 07 07 83798.210022
 2000 07 10 15807.690002
 2000 07 11 21806·250000
 2000 07 12 99810.400024
 2000 07 13 8818.900024
 2000 07 14 75821.539978
 2000 07 17 17827·809998
 2000 07 18 95819·229980
 2000 07 19 92810·880005
 2000 07 20 8811.890015
 2000 07 21 96811.760010
 2000 07 24 6801.500000
 2000 07 25 65801.289978
 2000 07 26 78793·789978
 2000 07 27 54789.299988
 2000 07 28 57769.880005
 2000 07 31 86771.359985
 2000 08 01 73779·340027
 2000 08 02 8780.710022
 2000 08 03 98774·210022
 2000 08 04 36792.190002
 2000 08 07 4797·440002
 2000 08 08 4804·270020
 2000 08 09 5802.859985
 2000 08 10 20796.619995
 2000 08 11 11791.820007
 2000 08 14 10802.250000
 2000 08 15 77809.869995
 2000 08 16 71807·039978
 2000 08 17 55809·109985
 2000 08 18 21814.789978
 2000 08 21 41816·190002
 2000 08 22 46820·239990
 2000 08 23 26815·489990
 2000 08 24 55823.900024
 2000 08 25 47825.950012
 2000 08 28 26827.840027
 2000 08 29 35827.820007
 2000 08 30 57827.489990
 2000 08 31 69829·469971
 2000 09 01 18837·510010
 2000 09 05 21832·250000
 2000 09 06 97823.989990
 2000 09 07 9824·059998
 2000 09 08 53823·650024
 2000 09 11 47819.229980
 2000 09 12 67817·460022
 2000 09 13 93814·250000
 2000 09 14 88818.950012
 2000 09 15 0808·669983
 2000 09 18 87796.700012
 2000 09 19 69797·979980
 2000 09 20 5793.090027
 2000 09 21 94796·330017
 2000 09 22 2784·729980
 2000 09 25 14797·960022
 2000 09 26 10791.200012
 2000 09 27 65788·369995
 2000 09 28 80791.299988
 2000 09 29 28799·650024
 2000 10 02 35793.020020
 2000 10 03 78787.070007
 2000 10 04 16781·130005
 2000 10 05 37790·450012
 2000 10 06 36769·679993
 2000 10 09 20764·940002
 2000 10 10 29760.369995
 2000 10 11 90741·280029
 2000 10 12 96729·260010
 2000 10 13 4728.250000
 2000 10 16 62753·640015
 2000 10 17 64739.989990
 2000 10 18 21718·190002
 2000 10 19 68738.950012
 2000 10 20 86763.080017
 2000 10 23 58767·070007
 2000 10 24 42766·450012
 2000 10 25 74751·049988
 2000 10 26 94735.340027
 2000 10 27 99751.450012
 2000 10 30 17758.190002
 2000 10 31 11767·950012
 2000 11 01 5778·200012
 2000 11 02 35783.830017
 2000 11 03 26786·789978
 2000 11 06 91790.780029
 2000 11 07 64786.760010
 2000 11 08 44777·510010
 2000 11 09 76754·130005
 2000 11 10 53751.940002
 2000 11 13 39728·169983
 2000 11 14 25742.010010
 2000 11 15 0757.500000
 2000 11 16 59753·700012
 2000 11 17 26744·760010
 2000 11 20 3733.580017
 2000 11 21 54728·840027
 2000 11 22 98719·650024
 2000 11 24 42720·780029
 2000 11 27 29734.659973
 2000 11 28 18726.530029
 2000 11 29 81722.099976
 2000 11 30 32703·789978
 2000 12 01 79712.599976
 2000 12 04 1713.059998
 2000 12 05 47720.400024
 2000 12 06 65735.890015
 2000 12 07 53732·179993
 2000 12 08 34735.020020
 2000 12 11 59751.549988
 2000 12 12 36754.390015
 2000 12 13 75746·340027
 2000 12 14 72734.679993
 2000 12 15 5715.340027
 2000 12 18 63720·489990
 2000 12 19 98715·440002
 2000 12 20 99689.359985
 2000 12 21 97684·840027
 2000 12 22 91695.359985
 2000 12 26 95712.559998
 2000 12 27 20717·260010
 2000 12 28 74727·820007
 2000 12 29 88724.280029
 2001 01 02  67697.489990
 2001 01 03  67695·140015
 2001 01 04  99726·239990
 2001 01 05  50706.179993
 2001 01 08  40694.760010
 2001 01 09  98705.450012
 2001 01 10  58701·909973
 2001 01 11  94716·940002
 2001 01 12  64720.580017
 2001 01 16  92721.559998
 2001 01 17  66729.229980
 2001 01 18  66729·270020
 2001 01 19  15733·469971
 2001 01 22  58731.489990
 2001 01 23  60734.469971
 2001 01 24  34745.450012
 2001 01 25  93743.229980
 2001 01 26  27735·940002
 2001 01 29  3741.049988
 2001 01 30  92745.609985
 2001 01 31  23749.099976
 2001 02 01  55746.059998
 2001 02 02  82739.080017
 2001 02 05  60736.229980
 2001 02 06  55740·210022
 2001 02 07  24730·890015
 2001 02 08  12730·239990
 2001 02 09  82718.260010
 2001 02 12  66719.669983
 2001 02 13  41722.150024
 2001 02 14  29715·059998
 2001 02 15  26722.289978
 2001 02 16  55711.710022
 2001 02 20  37702.500000
 2001 02 21  96688.820007
 2001 02 22  88674·590027
 2001 02 23  48667·479980
 2001 02 26  69683·250000
 2001 02 27  2687·820007
 2001 02 28  86675.080017
 2001 03 01  95666·119995
 2001 03 02  18670·000000
 2001 03 05  59678.429993
 2001 03 06  64682.200012
 2001 03 07  72689·169983
 2001 03 08  92689·640015
 2001 03 09  6673·700012
 2001 03 12  92645.619995
 2001 03 13  79643.200012
 2001 03 14  22635·940002
 2001 03 15  4641·119995
 2001 03 16  63629·530029
 2001 03 19  41628·059998
 2001 03 20  64626·400024
 2001 03 21  43613.219971
 2001 03 22  97592.390015
 2001 03 23  9612.270020
 2001 03 26  1624.789978
 2001 03 27  34630.409973
 2001 03 28  37629.039978
 2001 03 29  58622.559998
 2001 03 30  38626.460022
 2001 04 02  16622.159973
 2001 04 03  54600·739990
 2001 04 04  89596·530029
 2001 04 05  8601.739990
 2001 04 06  52611·700012
 2001 04 09  41615·429993
 2001 04 10  26621.369995
 2001 04 11  67635.010010
 2001 04 12  29633·840027
 2001 04 16  17639.159973
 2001 04 17  22639·450012
 2001 04 18  96652·080017
 2001 04 19  61674.630005
 2001 04 20  27675·210022
 2001 04 23  49665·849976
 2001 04 24  3661.219971
 2001 04 25  85660.419983
 2001 04 26  39672.909973
 2001 04 27  10676·119995
 2001 04 30  19683.299988
 2001 05 01  64682.599976
 2001 05 02  48691·200012
 2001 05 03  30681·919983
 2001 05 04  1676·890015
 2001 05 07  86692·200012
 2001 05 08  73688.729980
 2001 05 09  58685·880005
 2001 05 10  30688.940002
 2001 05 11  65681.609985
 2001 05 14  57680·890015
 2001 05 15  71683.760010
 2001 05 16  12682.390015
 2001 05 17  37704·359985
 2001 05 18  71704·849976
 2001 05 21  68708·469971
 2001 05 22  81719.590027
 2001 05 23  66709.400024
 2001 05 24  8705·010010
 2001 05 25  76703·760010
 2001 05 29  92696·609985
 2001 05 30  39685·010010
 2001 05 31  88685·950012
 2001 06 01  44686·130005
 2001 06 04  26692.000000
 2001 06 05  71697.890015
 2001 06 06  54700.469971
 2001 06 07  47698.250000
 2001 06 08  91695.469971
 2001 06 11  97688.840027
 2001 06 12  76680.849976
 2001 06 13  88684·580017
 2001 06 14  18671.369995
 2001 06 15  82663·059998
 2001 06 18  48665·690002
 2001 06 19  89664·799988
 2001 06 20  64665.690002
 2001 06 21  13672.250000
 2001 06 22  88671.989990
 2001 06 25  3667.450012
 2001 06 26  10663.150024
 2001 06 27  3665·330017
 2001 06 28  42667.710022
 2001 06 29  4674.169983
 2001 07 02  64676·090027
 2001 07 03  91677.729980
 2001 07 05  78671·890015
 2001 07 06  93655.320007
 2001 07 09  56655.919983
 2001 07 10  38649·890015
 2001 07 11  90642.880005
 2001 07 12  96649.309998
 2001 07 13  43662·479980
 2001 07 16  33659.859985
 2001 07 17  98657.580017
 2001 07 18  61659.489990
 2001 07 19  8662.409973
 2001 07 20  88663.099976
 2001 07 23  46654.760010
 2001 07 24  66640.739990
 2001 07 25  56643.500000
 2001 07 26  43649.340027
 2001 07 27  2657.489990
 2001 07 30  11659.599976
 2001 07 31  19662.030029
 2001 08 01  58665.489990
 2001 08 02  62668.169983
 2001 08 03  20663·179993
 2001 08 06  54659·099976
 2001 08 07  23657·469971
 2001 08 08  43649·330017
 2001 08 09  44645.419983
 2001 08 10  43643.109985
 2001 08 13  50651·630005
 2001 08 14  91651.989990
 2001 08 15  58648·039978
 2001 08 16  92641·380005
 2001 08 17  78636.690002
 2001 08 20  74638.719971
 2001 08 21  64636.390015
 2001 08 22  33634.299988
 2001 08 23  68639.140015
 2001 08 24  87639·539978
 2001 08 27  86647.900024
 2001 08 28  22639.020020
 2001 08 29  9631.940002
 2001 08 30  48620·260010
 2001 08 31  75621.210022
 2001 09 04  42623·229980
 2001 09 05  15614.809998
 2001 09 06  2609.349976
 2001 09 07  6596·369995
 2001 09 10  98592·250000
 2001 09 17  21570.840027
 2001 09 18  18565.010010
 2001 09 19  79540.190002
 2001 09 20  22540·039978
 2001 09 21  93518·710022
 2001 09 24  90529·659973
 2001 09 25  20547·070007
 2001 09 26  72548.460022
 2001 09 27  17545.440002
 2001 09 28  38556.880005
 2001 10 01  80561.200012
 2001 10 02  28565·349976
 2001 10 03  6568·830017
 2001 10 04  4584.460022
 2001 10 05  33575.840027
 2001 10 08  98578.090027
 2001 10 09  98576.369995
 2001 10 10  59575.739990
 2001 10 11  81591·460022
 2001 10 12  12587.710022
 2001 10 15  57591·049988
 2001 10 16  97596·539978
 2001 10 17  47589.929993
 2001 10 18  28583.429993
 2001 10 19  69579.900024
 2001 10 22  37587.150024
 2001 10 23  84592·969971
 2001 10 24  27591·979980
 2001 10 25  49584.500000
 2001 10 26  23600·479980
 2001 10 29  66591.679993
 2001 10 30  17577.809998
 2001 10 31  33580·390015
 2001 11 01  23578·849976
 2001 11 02  94590·169983
 2001 11 05  27595.729980
 2001 11 06  85600.530029
 2001 11 07  33610·179993
 2001 11 08  92610·700012
 2001 11 09  16608.119995
 2001 11 12  93601·109985
 2001 11 13  71612·200012
 2001 11 14  12620.840027
 2001 11 15  65622.500000
 2001 11 16  69619·840027
 2001 11 19  82624.229980
 2001 11 20  29626·130005
 2001 11 21  80619.729980
 2001 11 23  52623.090027
 2001 11 26  34628.979980
 2001 11 27  43626·969971
 2001 11 28  93619.989990
 2001 11 29  3618·489990
 2001 11 30  23624.669983
 2001 12 03  79618.640015
 2001 12 04  61620.750000
 2001 12 05  12629.289978
 2001 12 06  66641·309998
 2001 12 07  89635.640015
 2001 12 10  65628.500000
 2001 12 11  91625·880005
 2001 12 12  8620.979980
 2001 12 13  47617·140015
 2001 12 14  12611.169983
 2001 12 17  78619.190002
 2001 12 18  18625·880005
 2001 12 19  54626·510010
 2001 12 20  34628.159973
 2001 12 21  36628.159973
 2001 12 24  91631·570007
 2001 12 26  34631.729980
 2001 12 27  87634·619995
 2001 12 28  53638.859985
 2001 12 31  45634.130005
 2002 01 02 40626·900024
 2002 01 03 53636·989990
 2002 01 04 41642.960022
 2002 01 07 24643·369995
 2002 01 08 45640.000000
 2002 01 09 39637.559998
 2002 01 10 38636.669983
 2002 01 11 99633.869995
 2002 01 14 51628.799988
 2002 01 15 76628·169983
 2002 01 16 8623·000000
 2002 01 17 62623·090027
 2002 01 18 82621.599976
 2002 01 22 21617.260010
 2002 01 23 39616·789978
 2002 01 24 34623.539978
 2002 01 25 90623.320007
 2002 01 28 55623.270020
 2002 01 29 42609·380005
 2002 01 30 57600.650024
 2002 01 31 49616.960022
 2002 02 01 85619.390015
 2002 02 04 57605.340027
 2002 02 05 2600.659973
 2002 02 06 59597.270020
 2002 02 07 43596·760010
 2002 02 08 45597·530029
 2002 02 11 62606.150024
 2002 02 12 48610.460022
 2002 02 13 85613·280029
 2002 02 14 95615.969971
 2002 02 15 57610.580017
 2002 02 19 63598·710022
 2002 02 20 94594·489990
 2002 02 21 21597.669983
 2002 02 22 31594.440002
 2002 02 25 82602.840027
 2002 02 26 75609.000000
 2002 02 27 58610·070007
 2002 02 28 53611.859985
 2002 03 01 4611.890015
 2002 03 04 61625.859985
 2002 03 05 71634·429993
 2002 03 06 16634·450012
 2002 03 07 56638.000000
 2002 03 08 7641·359985
 2002 03 11 48642·750000
 2002 03 12 41639.549988
 2002 03 13 86638.109985
 2002 03 14 96638·270020
 2002 03 15 1639.419983
 2002 03 18 71643.090027
 2002 03 19 71646.650024
 2002 03 20 35638.909973
 2002 03 21 68632.830017
 2002 03 22 76636.309998
 2002 03 25 11629·020020
 2002 03 26 54628.869995
 2002 03 27 12631.380005
 2002 03 28 49636·469971
 2002 04 01 31630·119995
 2002 04 02 11631·960022
 2002 04 03 22622·890015
 2002 04 04 10623.010010
 2002 04 05 82623·140015
 2002 04 08 87618·530029
 2002 04 09 9622.190002
 2002 04 10 2622.599976
 2002 04 11 40615·539978
 2002 04 12 88615.440002
 2002 04 15 11614·650024
 2002 04 16 96616.510010
 2002 04 17 4627·890015
 2002 04 18 47620.309998
 2002 04 19 93627.260010
 2002 04 22 85617·830017
 2002 04 23 0614·549988
 2002 04 24 21611·159973
 2002 04 25 41607.190002
 2002 04 26 88602.590027
 2002 04 29 78595·830017
 2002 04 30 90596·169983
 2002 05 01 68597.429993
 2002 05 02 50604.880005
 2002 05 03 14599·030029
 2002 05 06 61590.409973
 2002 05 07 13587·960022
 2002 05 08 39588·219971
 2002 05 09 8600·289978
 2002 05 10 67590·229980
 2002 05 13 38590·179993
 2002 05 14 50601·119995
 2002 05 15 86609.729980
 2002 05 16 63609·950012
 2002 05 17 31612.960022
 2002 05 20 1609.599976
 2002 05 21 97602.789978
 2002 05 22 31600·309998
 2002 05 23 5602.960022
 2002 05 24 38604.729980
 2002 05 28 18597·770020
 2002 05 29 78596·609985
 2002 05 30 98589·330017
 2002 05 31 29595.179993
 2002 06 03 49581.489990
 2002 06 04 36575.669983
 2002 06 05 72580.109985
 2002 06 06 68573.409973
 2002 06 07 14565·539978
 2002 06 10 61573.840027
 2002 06 11 17565.679993
 2002 06 12 74559.700012
 2002 06 13 66562·320007
 2002 06 14 35547.760010
 2002 06 17 44562.450012
 2002 06 18 92575·510010
 2002 06 19 78568.260010
 2002 06 20 65560.340027
 2002 06 21 91550.650024
 2002 06 24 91541.989990
 2002 06 25 51543·260010
 2002 06 26 81531.260010
 2002 06 27 21537·809998
 2002 06 28 65550.809998
 2002 07 01 11538.880005
 2002 07 02 42526·109985
 2002 07 03 23519·289978
 2002 07 05 32529·520020
 2002 07 08 8539.929993
 2002 07 09 28527.859985
 2002 07 10 9511.869995
 2002 07 11 38500·670013
 2002 07 12 17508·250000
 2002 07 15 45488·149994
 2002 07 16 17500.269989
 2002 07 17 51499·089996
 2002 07 18 40491.299988
 2002 07 19 27470.910004
 2002 07 22 10455·600006
 2002 07 23 65445·920013
 2002 07 24 0434.470001
 2002 07 25 29457·279999
 2002 07 26 76467.619995
 2002 07 29 0476·420013
 2002 07 30 49493.920013
 2002 07 31 33497·209991
 2002 08 01 27493·000000
 2002 08 02 0477.269989
 2002 08 05 62465·519989
 2002 08 06 45466.089996
 2002 08 07 2477.160004
 2002 08 08 33488.299988
 2002 08 09 40496·260010
 2002 08 12 98497·119995
 2002 08 13 63491.970001
 2002 08 14 95487·589996
 2002 08 15 7510·260010
 2002 08 16 48509.359985
 2002 08 19 99516·130005
 2002 08 20 3518·510010
 2002 08 21 14518·419983
 2002 08 22 76526.780029
 2002 08 23 22521.559998
 2002 08 26 3517.489990
 2002 08 27 37517·429993
 2002 08 28 89507·799988
 2002 08 29 70502.540009
 2002 08 30 63507·049988
 2002 09 03 76489·010010
 2002 09 04 20488.220001
 2002 09 05 6486·089996
 2002 09 06 77490·089996
 2002 09 09 56492·679993
 2002 09 10 23501.670013
 2002 09 11 18506.059998
 2002 09 12 66493·079987
 2002 09 13 28488·839996
 2002 09 16 82489·910004
 2002 09 17 19485.929993
 2002 09 18 72477.549988
 2002 09 19 67469.510010
 2002 09 20 3467·459991
 2002 09 23 46460.339996
 2002 09 24 65455·440002
 2002 09 25 74456·130005
 2002 09 26 17467·670013
 2002 09 27 63460.940002
 2002 09 30 39446·950012
 2002 10 01 73453·500000
 2002 10 02 81460·299988
 2002 10 03 58454.880005
 2002 10 04 13441.619995
 2002 10 07 16434.790009
 2002 10 08 76432.399994
 2002 10 09 43429·929993
 2002 10 10 32426·079987
 2002 10 11 78445·239990
 2002 10 14 10458·279999
 2002 10 15 56465·519989
 2002 10 16 64473·109985
 2002 10 17 58475·040009
 2002 10 18 14479.769989
 2002 10 21 60483.019989
 2002 10 22 4487.970001
 2002 10 23 83483·149994
 2002 10 24 45486·309998
 2002 10 25 44485.149994
 2002 10 28 70490.510010
 2002 10 29 3480·559998
 2002 10 30 83486·820007
 2002 10 31 19487.869995
 2002 11 01 8486.760010
 2002 11 04 93499.700012
 2002 11 05 37501.750000
 2002 11 06 24502.269989
 2002 11 07 85498.320007
 2002 11 08 54493.799988
 2002 11 11 37484.320007
 2002 11 12 22485·059998
 2002 11 13 97483·149994
 2002 11 14 11488·769989
 2002 11 15 41496·329987
 2002 11 18 0498·459991
 2002 11 19 62494.739990
 2002 11 20 14495·649994
 2002 11 21 29506·190002
 2002 11 22 72514·590027
 2002 11 25 25512·630005
 2002 11 26 39506.600006
 2002 11 27 8507·320007
 2002 11 29 75519.340027
 2002 12 02 54515.409973
 2002 12 03 86510.339996
 2002 12 04 11504.690002
 2002 12 05 73503.059998
 2002 12 06 44497·920013
 2002 12 09 81495.320007
 2002 12 10 93495·390015
 2002 12 11 52498·190002
 2002 12 12 14499.130005
 2002 12 13 74494.100006
 2002 12 16 37494·559998
 2002 12 17 27501·019989
 2002 12 18 9493·450012
 2002 12 19 40489·160004
 2002 12 20 48491.390015
 2002 12 23 35495·859985
 2002 12 24 96496·179993
 2002 12 26 80493·940002
 2002 12 27 60486.589996
 2002 12 30 38484·200012
 2002 12 31 70483.880005
 2003 01 02  19489·489990
 2003 01 03  27502.100006
 2003 01 06  25504·769989
 2003 01 07  51510·769989
 2003 01 08  7504.529999
 2003 01 09  33505·309998
 2003 01 10  9509·470001
 2003 01 13  83511·929993
 2003 01 14  21511·850006
 2003 01 15  83509.059998
 2003 01 16  27506.820007
 2003 01 17  34499.730011
 2003 01 21  60493.519989
 2003 01 22  9488.380005
 2003 01 23  43488·000000
 2003 01 24  0478.980011
 2003 01 27  49470.510010
 2003 01 28  68471.880005
 2003 01 29  44471·160004
 2003 01 30  98470·149994
 2003 01 31  40468·359985
 2003 02 03  42476.910004
 2003 02 04  43468.250000
 2003 02 05  74469.329987
 2003 02 06  7464.609985
 2003 02 07  37460·869995
 2003 02 10  78458·890015
 2003 02 11  96459.769989
 2003 02 12  51455.839996
 2003 02 13  84449.100006
 2003 02 14  13453.739990
 2003 02 18  58463.720001
 2003 02 19  97466·209991
 2003 02 20  41465.309998
 2003 02 21  34462.619995
 2003 02 24  80463·149994
 2003 02 25  96455·829987
 2003 02 26  89460·269989
 2003 02 27  55460·779999
 2003 02 28  5466.140015
 2003 03 03  23463.799988
 2003 03 04  35458.109985
 2003 03 05  13456·510010
 2003 03 06  4456·750000
 2003 03 07  79452·230011
 2003 03 10  10449.540009
 2003 03 11  72446·059998
 2003 03 12  70439·859985
 2003 03 13  88447.619995
 2003 03 14  71460.859985
 2003 03 17  19459·950012
 2003 03 18  21476.260010
 2003 03 19  2478·279999
 2003 03 20  99476·700012
 2003 03 21  68486·230011
 2003 03 24  3479·059998
 2003 03 25  95479·529999
 2003 03 26  2481·630005
 2003 03 27  56477.010010
 2003 03 28  85479·049988
 2003 03 31  68469.609985
 2003 04 01  11472·119995
 2003 04 02  46477·920013
 2003 04 03  60487.250000
 2003 04 04  47486.100006
 2003 04 07  82488·230011
 2003 04 08  25485·929993
 2003 04 09  48481·160004
 2003 04 10  81479·470001
 2003 04 11  97481.260010
 2003 04 14  8482.450012
 2003 04 15  92489·809998
 2003 04 16  47488·070007
 2003 04 17  64488·839996
 2003 04 21  32493·799988
 2003 04 22  63493.119995
 2003 04 23  44505·739990
 2003 04 24  12504·269989
 2003 04 25  59499.209991
 2003 04 28  54499.820007
 2003 04 29  98506.899994
 2003 04 30  0507.049988
 2003 05 01  77502.750000
 2003 05 02  84508·269989
 2003 05 05  59515.659973
 2003 05 06  8516.849976
 2003 05 07  1516.700012
 2003 05 08  97513·270020
 2003 05 09  4513.549988
 2003 05 12  44518.580017
 2003 05 13  66524·090027
 2003 05 14  63522·500000
 2003 05 15  31524.179993
 2003 05 16  39524·020020
 2003 05 19  37514.059998
 2003 05 20  76509.630005
 2003 05 21  67511.200012
 2003 05 22  50515·580017
 2003 05 23  0518.700012
 2003 05 27  55519·309998
 2003 05 28  62531.869995
 2003 05 29  57529·979980
 2003 05 30  70531.900024
 2003 06 02  44540·219971
 2003 06 03  91540·669983
 2003 06 04  69544.190002
 2003 06 05  84548·309998
 2003 06 06  11553.469971
 2003 06 09  54545.179993
 2003 06 10  17546.809998
 2003 06 11  4549·869995
 2003 06 12  52555·780029
 2003 06 13  78551.609985
 2003 06 16  56553.780029
 2003 06 17  19563·650024
 2003 06 18  86562·340027
 2003 06 19  13556·010010
 2003 06 20  70556·039978
 2003 06 23  42546·669983
 2003 06 24  56547.109985
 2003 06 25  33546.070007
 2003 06 26  63545·669983
 2003 06 27  10546·739990
 2003 06 30  32546.229980
 2003 07 01  39539.830017
 2003 07 02  69550·739990
 2003 07 03  86552.419983
 2003 07 07  7553.599976
 2003 07 08  58561·229980
 2003 07 09  44562.030029
 2003 07 10  58554.250000
 2003 07 11  2556.780029
 2003 07 14  38562·000000
 2003 07 15  70561.549988
 2003 07 16  40557·500000
 2003 07 17  59550·500000
 2003 07 18  55552.080017
 2003 07 21  52548·820007
 2003 07 22  69548·880005
 2003 07 23  49551·349976
 2003 07 24  11552.510010
 2003 07 25  23550.299988
 2003 07 28  7559.070007
 2003 07 29  65554·640015
 2003 07 30  29555·770020
 2003 07 31  39556.859985
 2003 08 01  44551·900024
 2003 08 04  27544·979980
 2003 08 05  62543.469971
 2003 08 06  83540·849976
 2003 08 07  91542.000000
 2003 08 08  79546.929993
 2003 08 11  83547·460022
 2003 08 12  60550·900024
 2003 08 13  86552·030029
 2003 08 14  89551·729980
 2003 08 15  94555.239990
 2003 08 18  2557.570007
 2003 08 19  93561.450012
 2003 08 20  52562·140015
 2003 08 21  19564.479980
 2003 08 22  66560.599976
 2003 08 25  0557·559998
 2003 08 26  88554·840027
 2003 08 27  10560·669983
 2003 08 28  34560·309998
 2003 08 29  18565·369995
 2003 09 02  39568·789978
 2003 09 03  41578.090027
 2003 09 04  11578.469971
 2003 09 05  87576.450012
 2003 09 08  76578.150024
 2003 09 09  13578.729980
 2003 09 10  31571·299988
 2003 09 11  69571·799988
 2003 09 12  93570·289978
 2003 09 15  51574·039978
 2003 09 16  49574·469971
 2003 09 17  52580·059998
 2003 09 18  8580·650024
 2003 09 19  6584.320007
 2003 09 22  48576·890015
 2003 09 23  48578·789978
 2003 09 24  66571.729980
 2003 09 25  54567·219971
 2003 09 26  33562.710022
 2003 09 29  96561.799988
 2003 09 30  36559·750000
 2003 10 01  94563·059998
 2003 10 02  36573.109985
 2003 10 03  59577.049988
 2003 10 06  12582.619995
 2003 10 07  51581.390015
 2003 10 08  14584.080017
 2003 10 09  24585.520020
 2003 10 10  13586.789978
 2003 10 13  77588.169983
 2003 10 14  50590·400024
 2003 10 15  5591.510010
 2003 10 16  84591.770020
 2003 10 17  47587·380005
 2003 10 20  48587.059998
 2003 10 21  39590·460022
 2003 10 22  93582·619995
 2003 10 23  61580·479980
 2003 10 24  41576·859985
 2003 10 27  89582.400024
 2003 10 28  35584·739990
 2003 10 29  44592.080017
 2003 10 30  86593.059998
 2003 10 31  43594.500000
 2003 11 03  29596·280029
 2003 11 04  47598.090027
 2003 11 05  65594.020020
 2003 11 06  14595.849976
 2003 11 07  18599·239990
 2003 11 10  45594·789978
 2003 11 11  83592.770020
 2003 11 12  39594.460022
 2003 11 13  73599.679993
 2003 11 14  39596·669983
 2003 11 17  72588.789978
 2003 11 18  83588.090027
 2003 11 19  86587·969971
 2003 11 20  54587·710022
 2003 11 21  90586·820007
 2003 11 24  32589.150024
 2003 11 25  79597·849976
 2003 11 26  41597·619995
 2003 11 28  18602·539978
 2003 12 01  99603.539978
 2003 12 02  93608.409973
 2003 12 03  74606.690002
 2003 12 04  62604.619995
 2003 12 05  23602·880005
 2003 12 08  99603.390015
 2003 12 09  54601.690002
 2003 12 10  54597·510010
 2003 12 11  67600·580017
 2003 12 12  91606.390015
 2003 12 15  7605·869995
 2003 12 16  50604.969971
 2003 12 17  17606.820007
 2003 12 18  88610.179993
 2003 12 19  83614.530029
 2003 12 22  34615.770020
 2003 12 23  87618·840027
 2003 12 24  34619·869995
 2003 12 26  57620.630005
 2003 12 29  10621·789978
 2003 12 30  16627·909973
 2003 12 31  99627.679993
 2004 01 02 31627.039978
 2004 01 05 10628·880005
 2004 01 06 65634.530029
 2004 01 07 75633.599976
 2004 01 08 28638·440002
 2004 01 09 92636·909973
 2004 01 12 23636.969971
 2004 01 13 83634·070007
 2004 01 14 0637·559998
 2004 01 15 37638.979980
 2004 01 16 2643·510010
 2004 01 20 67645·940002
 2004 01 21 21645.830017
 2004 01 22 52650.440002
 2004 01 23 41646·859985
 2004 01 26 95649·080017
 2004 01 27 93650·989990
 2004 01 28 68640.799988
 2004 01 29 3637.099976
 2004 01 30 62640·489990
 2004 02 02 41640.359985
 2004 02 03 41642.239990
 2004 02 04 75637.489990
 2004 02 05 88637·159973
 2004 02 06 15639·489990
 2004 02 09 54647·119995
 2004 02 10 69646.820007
 2004 02 11 15649.359985
 2004 02 12 90654.119995
 2004 02 13 14649.380005
 2004 02 17 25650.570007
 2004 02 18 14652·919983
 2004 02 19 68650.510010
 2004 02 20 51645·580017
 2004 02 23 5644.030029
 2004 02 24 78642.479980
 2004 02 25 72644·890015
 2004 02 26 22645.590027
 2004 02 27 97648·210022
 2004 03 01 27650.229980
 2004 03 02 54652.440002
 2004 03 03 9649.729980
 2004 03 04 13653.299988
 2004 03 05 5653.330017
 2004 03 08 89652·679993
 2004 03 09 19646·510010
 2004 03 10 93638.229980
 2004 03 11 80629.219971
 2004 03 12 78629.619995
 2004 03 15 84627·960022
 2004 03 16 97626·909973
 2004 03 17 48631·289978
 2004 03 18 46632.750000
 2004 03 19 59631·039978
 2004 03 22 15619·609985
 2004 03 23 26620.510010
 2004 03 24 42618·090027
 2004 03 25 27620·150024
 2004 03 26 60629·169983
 2004 03 29 60630·359985
 2004 03 30 44637·169983
 2004 03 31 94638·530029
 2004 04 01 68641·679993
 2004 04 02 19645·710022
 2004 04 05 50650.400024
 2004 04 06 93650·989990
 2004 04 07 4648·280029
 2004 04 08 96646·599976
 2004 04 12 87648·880005
 2004 04 13 78641.080017
 2004 04 14 54637.380005
 2004 04 15 11636·369995
 2004 04 16 5639.460022
 2004 04 19 33641·229980
 2004 04 20 33635·140015
 2004 04 21 7633.960022
 2004 04 22 78637·900024
 2004 04 23 64644.520020
 2004 04 26 77644·349976
 2004 04 27 55645.659973
 2004 04 28 9636.840027
 2004 04 29 2628·539978
 2004 04 30 50627·580017
 2004 05 03 47627·710022
 2004 05 04 21631·380005
 2004 05 05 4634.260010
 2004 05 06 39627.219971
 2004 05 07 5622.179993
 2004 05 10 66610·400024
 2004 05 11 52614·580017
 2004 05 12 58608·979980
 2004 05 13 70617.969971
 2004 05 14 18615·710022
 2004 05 17 52609.780029
 2004 05 18 44612·719971
 2004 05 19 13615·599976
 2004 05 20 79614.000000
 2004 05 21 37616.039978
 2004 05 24 60618.340027
 2004 05 25 28618.109985
 2004 05 26 73629·419983
 2004 05 27 62632·080017
 2004 05 28 95634.159973
 2004 06 01 33632.090027
 2004 06 02 51635.070007
 2004 06 03 9632·830017
 2004 06 04 60632.849976
 2004 06 07 74636·429993
 2004 06 08 88643·729980
 2004 06 09 85640.469971
 2004 06 10 95640·559998
 2004 06 14 19634·580017
 2004 06 15 85635.960022
 2004 06 16 22639.650024
 2004 06 17 61637·700012
 2004 06 18 62639·440002
 2004 06 21 67639·369995
 2004 06 22 76636.390015
 2004 06 23 46640·859985
 2004 06 24 22645·909973
 2004 06 25 85643.770020
 2004 06 28 29641·770020
 2004 06 29 65642.190002
 2004 06 30 44643.369995
 2004 07 01 13637.690002
 2004 07 02 87637.349976
 2004 07 06 53631·299988
 2004 07 07 97632·320007
 2004 07 08 53627·710022
 2004 07 09 83627.909973
 2004 07 12 75626·250000
 2004 07 13 74629.789978
 2004 07 14 29626·890015
 2004 07 15 72626·770020
 2004 07 16 19623·299988
 2004 07 19 96620.369995
 2004 07 20 93622·320007
 2004 07 21 37618·640015
 2004 07 22 96612.580017
 2004 07 23 5612·250000
 2004 07 26 18608·369995
 2004 07 27 83611·179993
 2004 07 28 45610·150024
 2004 07 29 72617.429993
 2004 07 30 7619.859985
 2004 08 02 44619.440002
 2004 08 03 30620·169983
 2004 08 04 90615·640015
 2004 08 05 84608·880005
 2004 08 06 75598·520020
 2004 08 09 37599.450012
 2004 08 10 79599·890015
 2004 08 11 99600.080017
 2004 08 12 57598·729980
 2004 08 13 79597.250000
 2004 08 16 83599.409973
 2004 08 17 29607·989990
 2004 08 18 99608·049988
 2004 08 19 96612.859985
 2004 08 20 70614.630005
 2004 08 23 73618.330017
 2004 08 24 31617.099976
 2004 08 25 48617·309998
 2004 08 26 35622.619995
 2004 08 27 56623.789978
 2004 08 30 9620.710022
 2004 08 31 25618.469971
 2004 09 01 98621·880005
 2004 09 02 30625.349976
 2004 09 03 16629·409973
 2004 09 07 40629·559998
 2004 09 08 1631·090027
 2004 09 09 69630·049988
 2004 09 10 59630·710022
 2004 09 13 29636·369995
 2004 09 14 15636.729980
 2004 09 15 75634·090027
 2004 09 16 68634.619995
 2004 09 17 57636.869995
 2004 09 20 34634.960022
 2004 09 21 71635.929993
 2004 09 22 0630·969971
 2004 09 23 10628·419983
 2004 09 24 76628.580017
 2004 09 27 10625.179993
 2004 09 28 38624.109985
 2004 09 29 2628·109985
 2004 09 30 86629.630005
 2004 10 01 65632·530029
 2004 10 04 88642·270020
 2004 10 05 71642·820007
 2004 10 06 33643.229980
 2004 10 07 38641·380005
 2004 10 08 80635·580017
 2004 10 11 80636.469971
 2004 10 12 11632·679993
 2004 10 13 54629·710022
 2004 10 14 73625·559998
 2004 10 15 16625·400024
 2004 10 18 39626·280029
 2004 10 19 63626.450012
 2004 10 20 48621·539978
 2004 10 21 92624.969971
 2004 10 22 61623·190002
 2004 10 25 41620.109985
 2004 10 26 11622·799988
 2004 10 27 46630.080017
 2004 10 28 48637·000000
 2004 10 29 88639.109985
 2004 11 01 94640·729980
 2004 11 02 42640.979980
 2004 11 03 91642.340027
 2004 11 04 30649.179993
 2004 11 05 53659.369995
 2004 11 08 67660.049988
 2004 11 09 12660.299988
 2004 11 10 16660·619995
 2004 11 11 71661·369995
 2004 11 12 34666·080017
 2004 11 15 53671.450012
 2004 11 16 22669.239990
 2004 11 17 53669·340027
 2004 11 18 80671.630005
 2004 11 19 85665·469971
 2004 11 22 49664·830017
 2004 11 23 32667·150024
 2004 11 24 69670.890015
 2004 11 26 1673.789978
 2004 11 29 23669.210022
 2004 11 30 64670·590027
 2004 12 01 89670.820007
 2004 12 02 20678·419983
 2004 12 03 92679·219971
 2004 12 06 31677.130005
 2004 12 07 52671.900024
 2004 12 08 86671.650024
 2004 12 09 34669.750000
 2004 12 10 40676·289978
 2004 12 13 97678·320007
 2004 12 14 69683·710022
 2004 12 15 47685·429993
 2004 12 16 21684·830017
 2004 12 17 86682·000000
 2004 12 20 63681.700012
 2004 12 21 58682·510010
 2004 12 22 33688.119995
 2004 12 23 7690.929993
 2004 12 27 87688·619995
 2004 12 28 18688·619995
 2004 12 29 55692.789978
 2004 12 30 73694.229980
 2004 12 31 85693·539978
 2005 01 03  0685.960022
 2005 01 04  96676.869995
 2005 01 05  22674.150024
 2005 01 06  26674·080017
 2005 01 07  6672·909973
 2005 01 10  86674.559998
 2005 01 11  17672·119995
 2005 01 12  5669.039978
 2005 01 13  62669·969971
 2005 01 14  83670·900024
 2005 01 18  45673.090027
 2005 01 19  40675·289978
 2005 01 20  17669·400024
 2005 01 21  67666·429993
 2005 01 24  21663·340027
 2005 01 25  75663·340027
 2005 01 26  47665.630005
 2005 01 27  46667·679993
 2005 01 28  80665·429993
 2005 01 31  81668.150024
 2005 02 01  52674·500000
 2005 02 02  51679·119995
 2005 02 03  88677·330017
 2005 02 04  50679·690002
 2005 02 07  58685·409973
 2005 02 08  39686.140015
 2005 02 09  30680.549988
 2005 02 10  2680.039978
 2005 02 11  15680.799988
 2005 02 14  92687.590027
 2005 02 15  21688.950012
 2005 02 16  82688·250000
 2005 02 17  99686.200012
 2005 02 18  15684.320007
 2005 02 22  97676·099976
 2005 02 23  57676·099976
 2005 02 24  9677·780029
 2005 02 25  42685·169983
 2005 02 28  23684·700012
 2005 03 01  24688·049988
 2005 03 02  72688.659973
 2005 03 03  28688·419983
 2005 03 04  85691.880005
 2005 03 07  99698.549988
 2005 03 08  37696·250000
 2005 03 09  54689.400024
 2005 03 10  97685.809998
 2005 03 11  29684·640015
 2005 03 14  81685.890015
 2005 03 15  29685.469971
 2005 03 16  97678·489990
 2005 03 17  81678.700012
 2005 03 18  3676·590027
 2005 03 21  83674.669983
 2005 03 22  48671.099976
 2005 03 23  51668·909973
 2005 03 24  28670.770020
 2005 03 28  73670·770020
 2005 03 29  36665.289978
 2005 03 30  56666·219971
 2005 03 31  8674·549988
 2005 04 01  80669.640015
 2005 04 04  76668.119995
 2005 04 05  42673·090027
 2005 04 06  18675·830017
 2005 04 07  12676·919983
 2005 04 08  6675.359985
 2005 04 11  78673·650024
 2005 04 12  57669·020020
 2005 04 13  0669·489990
 2005 04 14  87663.349976
 2005 04 15  57652.229980
 2005 04 18  52650.840027
 2005 04 19  0654·890015
 2005 04 20  8650·229980
 2005 04 21  98650·859985
 2005 04 22  53653.390015
 2005 04 25  94658.489990
 2005 04 26  82658·669983
 2005 04 27  47654·109985
 2005 04 28  35652.809998
 2005 04 29  89650.020020
 2005 05 02  47658.789978
 2005 05 03  72660.619995
 2005 05 04  99662·979980
 2005 05 05  17666.849976
 2005 05 06  66669.359985
 2005 05 09  66668·590027
 2005 05 10  69665.760010
 2005 05 11  33662.530029
 2005 05 12  26662·219971
 2005 05 13  50655.299988
 2005 05 16  97659·669983
 2005 05 17  21663.640015
 2005 05 18  40671·549988
 2005 05 19  68678.710022
 2005 05 20  58678·929993
 2005 05 23  85681·349976
 2005 05 24  47682·000000
 2005 05 25  88679·190002
 2005 05 26  52681.219971
 2005 05 27  59684·809998
 2005 05 31  9683.849976
 2005 06 01  4683.669983
 2005 06 02  4688.059998
 2005 06 03  99686.219971
 2005 06 06  14685.130005
 2005 06 07  37688.000000
 2005 06 08  65685.520020
 2005 06 09  85684.099976
 2005 06 10  75685.849976
 2005 06 13  30686·659973
 2005 06 14  10690·039978
 2005 06 15  26689.500000
 2005 06 16  30693·640015
 2005 06 17  51697.359985
 2005 06 20  41696·859985
 2005 06 21  52697.349976
 2005 06 22  42697·289978
 2005 06 23  96691·219971
 2005 06 24  81685·609985
 2005 06 27  21683·690002
 2005 06 28  99685·380005
 2005 06 29  84691·080017
 2005 06 30  82687·229980
 2005 07 01  13687·609985
 2005 07 05  13688·719971
 2005 07 06  57690·739990
 2005 07 07  18684.489990
 2005 07 08  36692.450012
 2005 07 11  22701·250000
 2005 07 12  87704.299988
 2005 07 13  91705·799988
 2005 07 14  21707.380005
 2005 07 15  90706·679993
 2005 07 18  67705.669983
 2005 07 19  26705.669983
 2005 07 20  25707.609985
 2005 07 21  4708·250000
 2005 07 22  15708·989990
 2005 07 25  72709·989990
 2005 07 26  29710.500000
 2005 07 27  77710.979980
 2005 07 28  77714.690002
 2005 07 29  6714·960022
 2005 08 01  40714.929993
 2005 08 02  47716.000000
 2005 08 03  20718.940002
 2005 08 04  28714.780029
 2005 08 05  90708·119995
 2005 08 08  77706.010010
 2005 08 09  41706.130005
 2005 08 10  63707·679993
 2005 08 11  35709.200012
 2005 08 12  55707.390015
 2005 08 15  56707.950012
 2005 08 16  62704·190002
 2005 08 17  57703.510010
 2005 08 18  93701·580017
 2005 08 19  12703·539978
 2005 08 22  0702.390015
 2005 08 23  63701·510010
 2005 08 24  30699·369995
 2005 08 25  76699.580017
 2005 08 26  77696·070007
 2005 08 29  84694.200012
 2005 08 30  28694.900024
 2005 08 31  43697·169983
 2005 09 01  19704.789978
 2005 09 02  77705·229980
 2005 09 06  76705.440002
 2005 09 07  32712.929993
 2005 09 08  76712.250000
 2005 09 09  24713.559998
 2005 09 12  86718·070007
 2005 09 13  88713·440002
 2005 09 14  23710·070007
 2005 09 15  31709.169983
 2005 09 16  96710.750000
 2005 09 19  79710.549988
 2005 09 20  62705·869995
 2005 09 21  29699·450012
 2005 09 22  70696·419983
 2005 09 23  99698.940002
 2005 09 26  16701·469971
 2005 09 27  76701·010010
 2005 09 28  94701·429993
 2005 09 29  68701·169983
 2005 09 30  38709·539978
 2005 10 03  54710·979980
 2005 10 04  82704·760010
 2005 10 05  30693·119995
 2005 10 06  2683·979980
 2005 10 07  68689·520020
 2005 10 10  71686.609985
 2005 10 11  54684·140015
 2005 10 12  8677.099976
 2005 10 13  50673·650024
 2005 10 14  25678·190002
 2005 10 17  34683·820007
 2005 10 18  82680.429993
 2005 10 19  57675.809998
 2005 10 20  32677.590027
 2005 10 21  89679·830017
 2005 10 24  74682.619995
 2005 10 25  71688·030029
 2005 10 26  4689·030029
 2005 10 27  64680·580017
 2005 10 28  60680·580017
 2005 10 31  99691·739990
 2005 11 01  79694·619995
 2005 11 02  27694.940002
 2005 11 03  41703.590027
 2005 11 04  71703·080017
 2005 11 07  21704·840027
 2005 11 08  73703.770020
 2005 11 09  40703.979980
 2005 11 10  45702·669983
 2005 11 11  16712·330017
 2005 11 14  20712.679993
 2005 11 15  10709·179993
 2005 11 16  2708.719971
 2005 11 17  78711·409973
 2005 11 18  13717·969971
 2005 11 21  24721.010010
 2005 11 22  49724.640015
 2005 11 23  46729·390015
 2005 11 25  22732·510010
 2005 11 28  85726.940002
 2005 11 29  17726.960022
 2005 11 30  80723·450012
 2005 12 01  40723·619995
 2005 12 02  16730·719971
 2005 12 05  64728·760010
 2005 12 06  71731·289978
 2005 12 07  86726·070007
 2005 12 08  69725.059998
 2005 12 09  70726·909973
 2005 12 12  30728.119995
 2005 12 13  4729·890015
 2005 12 14  19734·280029
 2005 12 15  43733·580017
 2005 12 16  95733.530029
 2005 12 19  64728.080017
 2005 12 20  65726.520020
 2005 12 21  14728.409973
 2005 12 22  30730·840027
 2005 12 23  60733·369995
 2005 12 27  35727·630005
 2005 12 28  40727·539978
 2005 12 29  22726.780029
 2005 12 30  11722.239990
 2006 01 03 77720·849976
 2006 01 04 2734.320007
 2006 01 05 83736·200012
 2006 01 06 61738.369995
 2006 01 09 68745.260010
 2006 01 10 7745.059998
 2006 01 11 53748·080017
 2006 01 12 79746.119995
 2006 01 13 7745·150024
 2006 01 17 87742.210022
 2006 01 18 94738·760010
 2006 01 19 60742·250000
 2006 01 20 21733.049988
 2006 01 23 98733·340027
 2006 01 24 93734.859985
 2006 01 25 21733.590027
 2006 01 26 59736·539978
 2006 01 27 22742.440002
 2006 01 30 64747.679993
 2006 01 31 9744.400024
 2006 02 01 97744.820007
 2006 02 02 65739.270020
 2006 02 03 44735·479980
 2006 02 06 91735.929993
 2006 02 07 36731.270020
 2006 02 08 60731.330017
 2006 02 09 97735·619995
 2006 02 10 62730.530029
 2006 02 13 0731·859985
 2006 02 14 62732·849976
 2006 02 15 10739.719971
 2006 02 16 42744·820007
 2006 02 17 40747·650024
 2006 02 21 54745·739990
 2006 02 22 97746·919983
 2006 02 23 73748.450012
 2006 02 24 32748·880005
 2006 02 27 42751·700012
 2006 02 28 94745·309998
 2006 03 01 26746·570007
 2006 03 02 76748·650024
 2006 03 03 58749.330017
 2006 03 06 65743·880005
 2006 03 07 94739.929993
 2006 03 08 97737·690002
 2006 03 09 58740.229980
 2006 03 10 98739.049988
 2006 03 13 97745·650024
 2006 03 14 45746·280029
 2006 03 15 25753.719971
 2006 03 16 6758·719971
 2006 03 17 78759·700012
 2006 03 20 97758.989990
 2006 03 21 64754·289978
 2006 03 22 27754·190002
 2006 03 23 8756·270020
 2006 03 24 52757.609985
 2006 03 27 7758.140015
 2006 03 28 23754·359985
 2006 03 29 79755.219971
 2006 03 30 36758.270020
 2006 03 31 11757·450012
 2006 04 03 82758.400024
 2006 04 04 12757·150024
 2006 04 05 99762·299988
 2006 04 06 58761·409973
 2006 04 07 18756·789978
 2006 04 10 50755·630005
 2006 04 11 17749·390015
 2006 04 12 54751.359985
 2006 04 13 68749·849976
 2006 04 17 62748.609985
 2006 04 18 90751.469971
 2006 04 19 31762.599976
 2006 04 20 95764·580017
 2006 04 21 43764.359985
 2006 04 24 43762.330017
 2006 04 25 46759.859985
 2006 04 26 87761.539978
 2006 04 27 11757.070007
 2006 04 28 27762.969971
 2006 05 01 80761.690002
 2006 05 02 57762·530029
 2006 05 03 12761.650024
 2006 05 04 17764·210022
 2006 05 05 39767.340027
 2006 05 08 42773·799988
 2006 05 09 13773·750000
 2006 05 10 14770·280029
 2006 05 11 56761·690002
 2006 05 12 7753·039978
 2006 05 15 10748·489990
 2006 05 16 42751.080017
 2006 05 17 87739·020020
 2006 05 18 38735.369995
 2006 05 19 21731.729980
 2006 05 22 54728·799988
 2006 05 23 14731.080017
 2006 05 24 48723.330017
 2006 05 25 90731.880005
 2006 05 26 22740·820007
 2006 05 30 43733·130005
 2006 05 31 75732.900024
 2006 06 01 87739·409973
 2006 06 02 49746.619995
 2006 06 05 7736·789978
 2006 06 06 83729·650024
 2006 06 07 6730·969971
 2006 06 08 60717·640015
 2006 06 09 61727.200012
 2006 06 12 59718·000000
 2006 06 13 66709.169983
 2006 06 14 4707·219971
 2006 06 15 87713·429993
 2006 06 16 16723·940002
 2006 06 19 10717.700012
 2006 06 20 58718.320007
 2006 06 21 92718·979980
 2006 06 22 91720.640015
 2006 06 23 9720·530029
 2006 06 26 21723.330017
 2006 06 27 8719·940002
 2006 06 28 49718·390015
 2006 06 29 56723.609985
 2006 06 30 20738·960022
 2006 07 03 90740·070007
 2006 07 05 76736·299988
 2006 07 06 70739.390015
 2006 07 07 4734·510010
 2006 07 10 22734·590027
 2006 07 11 86731.239990
 2006 07 12 96729.950012
 2006 07 13 49719·989990
 2006 07 14 10711.549988
 2006 07 17 16712.890015
 2006 07 18 2708.880005
 2006 07 19 55715·989990
 2006 07 20 84722.789978
 2006 07 21 29715·250000
 2006 07 24 84716·380005
 2006 07 25 47727·750000
 2006 07 26 2729.440002
 2006 07 27 14728.809998
 2006 07 28 59729.599976
 2006 07 31 77736·690002
 2006 08 01 46731.369995
 2006 08 02 83734·349976
 2006 08 03 73734·570007
 2006 08 04 19736.929993
 2006 08 07 21736·070007
 2006 08 08 73732·960022
 2006 08 09 93730.200012
 2006 08 10 75727·630005
 2006 08 11 61728.109985
 2006 08 14 49730·739990
 2006 08 15 16731.890015
 2006 08 16 68742·690002
 2006 08 17 20747.789978
 2006 08 18 97747.750000
 2006 08 21 58748·239990
 2006 08 22 50747.900024
 2006 08 23 82744·489990
 2006 08 24 32744.729980
 2006 08 25 66745·619995
 2006 08 28 96746·789978
 2006 08 29 53748.169983
 2006 08 30 89753·210022
 2006 08 31 7754·190002
 2006 09 01 6755·090027
 2006 09 05 63757·530029
 2006 09 06 33751.700012
 2006 09 07 76746·969971
 2006 09 08 6748·250000
 2006 09 11 71745.590027
 2006 09 12 52751.070007
 2006 09 13 92759.099976
 2006 09 14 46760.270020
 2006 09 15 57762·210022
 2006 09 18 58762.780029
 2006 09 19 0758.159973
 2006 09 20 2762·549988
 2006 09 21 28760.880005
 2006 09 22 89757.340027
 2006 09 25 68757.359985
 2006 09 26 73765.719971
 2006 09 27 16770·510010
 2006 09 28 7770·210022
 2006 09 29 90770.950012
 2006 10 02 87767.200012
 2006 10 03 77765·059998
 2006 10 04 2767·799988
 2006 10 05 86778·429993
 2006 10 06 91776·950012
 2006 10 09 94778.260010
 2006 10 10 86780·380005
 2006 10 11 0777·219971
 2006 10 12 63781.109985
 2006 10 13 72788.450012
 2006 10 16 96791.280029
 2006 10 17 1786.750000
 2006 10 18 3788·940002
 2006 10 19 44789·320007
 2006 10 20 96789·109985
 2006 10 23 83789·479980
 2006 10 24 35794·039978
 2006 10 25 66795.919983
 2006 10 26 73798·210022
 2006 10 27 65797·010010
 2006 10 30 11795·030029
 2006 10 31 20794.729980
 2006 11 01 41790.460022
 2006 11 02 91787·359985
 2006 11 03 5786·979980
 2006 11 06 11789.489990
 2006 11 07 37798.210022
 2006 11 08 31798·179993
 2006 11 09 18797.200012
 2006 11 10 73797·059998
 2006 11 13 24799.229980
 2006 11 14 79799·479980
 2006 11 15 76807·989990
 2006 11 16 61811.179993
 2006 11 17 90809.549988
 2006 11 20 53811.520020
 2006 11 21 29812.710022
 2006 11 22 58814·570007
 2006 11 24 48812·960022
 2006 11 27 99801·890015
 2006 11 28 52799.479980
 2006 11 29 69804.429993
 2006 11 30 36809.320007
 2006 12 01 84804·799988
 2006 12 04 45811.330017
 2006 12 05 27819.140015
 2006 12 06 17820.130005
 2006 12 07 4818·030029
 2006 12 08 35815·760010
 2006 12 11 88818·580017
 2006 12 12 78815.780029
 2006 12 13 77819·000000
 2006 12 14 71820·270020
 2006 12 15 34826.789978
 2006 12 18 33822.729980
 2006 12 19 47819.099976
 2006 12 20 28824.630005
 2006 12 21 72820.169983
 2006 12 22 19817·119995
 2006 12 26 84817.210022
 2006 12 27 8821.210022
 2006 12 28 32824·760010
 2006 12 29 99821.340027
 2007 01 03  82816.070007
 2007 01 04  36816·640015
 2007 01 05  72814·979980
 2007 01 08  61813·570007
 2007 01 09  60814·590027
 2007 01 10  62815·219971
 2007 01 11  74821·179993
 2007 01 12  19826.679993
 2007 01 16  62830·359985
 2007 01 17  61830.049988
 2007 01 18  43826.130005
 2007 01 19  9826.679993
 2007 01 22  57824.299988
 2007 01 23  33824.989990
 2007 01 24  12829·150024
 2007 01 25  96826.169983
 2007 01 26  39823·429993
 2007 01 29  5825·369995
 2007 01 30  38826.929993
 2007 01 31  66829·030029
 2007 02 01  28836·780029
 2007 02 02  27841.059998
 2007 02 05  1840.690002
 2007 02 06  32840.520020
 2007 02 07  68843.450012
 2007 02 08  73841·780029
 2007 02 09  9835·429993
 2007 02 12  33834.090027
 2007 02 13  27835·349976
 2007 02 14  45841·799988
 2007 02 15  93846.900024
 2007 02 16  32845·969971
 2007 02 20  0845.299988
 2007 02 21  67848·010010
 2007 02 22  10847.330017
 2007 02 23  16846.150024
 2007 02 26  6843.979980
 2007 02 27  90812.690002
 2007 02 28  41815.219971
 2007 03 01  98805.679993
 2007 03 02  90808.869995
 2007 03 05  90799.859985
 2007 03 06  94799.880005
 2007 03 07  16810·140015
 2007 03 08  19810.940002
 2007 03 09  67814·520020
 2007 03 12  99815·460022
 2007 03 13  33803·190002
 2007 03 14  89794.880005
 2007 03 15  46807.900024
 2007 03 16  14807·130005
 2007 03 19  37808.880005
 2007 03 20  19816·830017
 2007 03 21  78822.409973
 2007 03 22  20834·039978
 2007 03 23  40836.280029
 2007 03 26  52830·299988
 2007 03 27  38831.309998
 2007 03 28  23824.590027
 2007 03 29  81823·840027
 2007 03 30  59822·390015
 2007 04 02  26826.739990
 2007 04 03  56831.140015
 2007 04 04  23837·380005
 2007 04 05  32838.570007
 2007 04 09  68841·919983
 2007 04 10  75842.669983
 2007 04 11  53837.710022
 2007 04 12  92836·260010
 2007 04 13  15842·479980
 2007 04 16  61847·780029
 2007 04 17  85855·940002
 2007 04 18  82854·919983
 2007 04 19  41853.229980
 2007 04 20  22856.700012
 2007 04 23  55862·099976
 2007 04 24  71858·400024
 2007 04 25  47862·280029
 2007 04 26  88867.770020
 2007 04 27  28866·390015
 2007 04 30  54861·330017
 2007 05 01  58857.469971
 2007 05 02  17863.469971
 2007 05 03  91870.099976
 2007 05 04  49873·190002
 2007 05 07  25875.750000
 2007 05 08  91871·760010
 2007 05 09  56874·320007
 2007 05 10  2867.099976
 2007 05 11  24867·190002
 2007 05 14  15870.750000
 2007 05 15  63870·609985
 2007 05 16  80870.780029
 2007 05 17  54875·070007
 2007 05 18  21877·059998
 2007 05 21  73882.909973
 2007 05 22  79884.429993
 2007 05 23  41884.539978
 2007 05 24  67873.770020
 2007 05 25  74875.250000
 2007 05 29  17879.210022
 2007 05 30  35877.950012
 2007 05 31  33889.190002
 2007 06 01  80890·950012
 2007 06 04  38892·539978
 2007 06 05  12888·239990
 2007 06 06  27880.940002
 2007 06 07  28866.989990
 2007 06 08  12865.020020
 2007 06 11  72874.020020
 2007 06 12  79867·890015
 2007 06 13  82867.729980
 2007 06 14  33880.210022
 2007 06 15  41884·640015
 2007 06 18  48888·369995
 2007 06 19  28886.090027
 2007 06 20  19878·979980
 2007 06 21  68874·059998
 2007 06 22  13872.150024
 2007 06 25  81866·500000
 2007 06 26  16864·950012
 2007 06 27  30861·219971
 2007 06 28  83873.489990
 2007 06 29  77868·109985
 2007 07 02  91873·179993
 2007 07 03  27882.840027
 2007 07 05  88882.280029
 2007 07 06  80884.159973
 2007 07 09  40888·280029
 2007 07 10  84878.200012
 2007 07 11  85875·900024
 2007 07 12  78883·030029
 2007 07 13  81897·510010
 2007 07 16  51897·960022
 2007 07 17  56898.640015
 2007 07 18  84889.969971
 2007 07 19  59897·380005
 2007 07 20  4887·580017
 2007 07 23  8890.510010
 2007 07 24  34873·700012
 2007 07 25  43870.580017
 2007 07 26  43847.400024
 2007 07 27  72844·309998
 2007 07 30  94841.270020
 2007 07 31  26843·890015
 2007 08 01  94832·789978
 2007 08 02  5844.960022
 2007 08 03  49828·549988
 2007 08 06  28823·530029
 2007 08 07  7839.469971
 2007 08 08  88851.789978
 2007 08 09  13840·960022
 2007 08 10  94826·479980
 2007 08 13  58840·200012
 2007 08 14  28824·940002
 2007 08 15  25811.630005
 2007 08 16  92790.979980
 2007 08 17  46815.429993
 2007 08 20  57827.119995
 2007 08 21  46832·380005
 2007 08 22  16837·119995
 2007 08 23  97841·090027
 2007 08 24  31844.500000
 2007 08 27  65847·710022
 2007 08 28  85827.919983
 2007 08 29  62827.830017
 2007 08 30  32839.280029
 2007 08 31  95843·000000
 2007 09 04  45852·099976
 2007 09 05  16849·210022
 2007 09 06  67849·469971
 2007 09 07  74838.780029
 2007 09 10  63831·750000
 2007 09 11  60839·330017
 2007 09 12  67847.669983
 2007 09 13  63850·429993
 2007 09 14  34850·390015
 2007 09 17  18850.299988
 2007 09 18  89852.719971
 2007 09 19  53878.080017
 2007 09 20  77876.250000
 2007 09 21  41877.950012
 2007 09 24  14875.969971
 2007 09 25  54870·719971
 2007 09 26  37876·450012
 2007 09 27  5881·640015
 2007 09 28  50880.150024
 2007 10 01  6882·780029
 2007 10 02  81892.130005
 2007 10 03  10889.909973
 2007 10 04  27890.400024
 2007 10 05  70893·489990
 2007 10 08  6898.190002
 2007 10 09  82899.820007
 2007 10 10  3902.070007
 2007 10 11  36896·570007
 2007 10 12  29901·059998
 2007 10 15  70893·109985
 2007 10 16  60890·390015
 2007 10 17  15884.250000
 2007 10 18  95887.390015
 2007 10 19  50869·500000
 2007 10 22  2863.250000
 2007 10 23  46872.140015
 2007 10 24  72864·000000
 2007 10 25  22869·659973
 2007 10 26  64877.520020
 2007 10 29  92889.489990
 2007 10 30  56886.219971
 2007 10 31  13886·239990
 2007 11 01  0873.140015
 2007 11 02  40865·450012
 2007 11 05  65862.669983
 2007 11 06  72867·309998
 2007 11 07  93854.549988
 2007 11 08  3840.239990
 2007 11 09  44839.640015
 2007 11 12  74833·159973
 2007 11 13  49833·500000
 2007 11 14  20849.229980
 2007 11 15  61835·880005
 2007 11 16  21835.539978
 2007 11 19  0826.919983
 2007 11 20  53819.750000
 2007 11 21  10817.539978
 2007 11 23  37818·960022
 2007 11 26  3813.489990
 2007 11 27  89813.830017
 2007 11 28  12825·130005
 2007 11 29  73843·419983
 2007 11 30  39849·590027
 2007 12 03  43849.840027
 2007 12 04  9843.390015
 2007 12 05  4844·760010
 2007 12 06  15856.260010
 2007 12 07  52869.380005
 2007 12 10  71870·780029
 2007 12 11  30853.880005
 2007 12 12  62849.000000
 2007 12 13  78849·159973
 2007 12 14  93847·690002
 2007 12 17  78834·349976
 2007 12 18  38828.580017
 2007 12 19  10835.159973
 2007 12 20  93836.479980
 2007 12 21  97844·960022
 2007 12 24  23859.429993
 2007 12 26  60861.809998
 2007 12 27  15853·760010
 2007 12 28  63851.340027
 2007 12 31  25846.919983
 2008 01 02 67834.119995
 2008 01 03 29834.070007
 2008 01 04 77814.210022
 2008 01 07 75808·619995
 2008 01 08 93799·760010
 2008 01 09 29791.940002
 2008 01 10 62802.000000
 2008 01 11 30802·280029
 2008 01 14 26805·570007
 2008 01 15 34793.969971
 2008 01 16 71784·219971
 2008 01 17 70766.039978
 2008 01 18 79755·260010
 2008 01 22 88734·419983
 2008 01 23 78732.369995
 2008 01 24 4770·400024
 2008 01 25 91766·590027
 2008 01 28 60763·250000
 2008 01 29 84779·750000
 2008 01 30 63781.380005
 2008 01 31 23770·849976
 2008 02 01 44795.989990
 2008 02 04 14799·500000
 2008 02 05 3775.030029
 2008 02 06 63767.299988
 2008 02 07 60762.460022
 2008 02 08 19766·000000
 2008 02 11 6765·659973
 2008 02 12 26776.150024
 2008 02 13 51781.309998
 2008 02 14 73780.609985
 2008 02 15 78774·630005
 2008 02 19 47779·150024
 2008 02 20 87774·140015
 2008 02 21 78775·869995
 2008 02 22 52768.450012
 2008 02 25 92779.349976
 2008 02 26 63790.229980
 2008 02 27 59794.869995
 2008 02 28 83789.179993
 2008 02 29 46767·489990
 2008 03 03 96763.630005
 2008 03 04 66755.789978
 2008 03 05 54764.159973
 2008 03 06 24753.479980
 2008 03 07 31741.280029
 2008 03 10 74734.340027
 2008 03 11 71734·690002
 2008 03 12 63755.090027
 2008 03 13 38740·159973
 2008 03 14 84737·159973
 2008 03 17 66725.760010
 2008 03 18 25736.119995
 2008 03 19 10748·549988
 2008 03 20 21746·559998
 2008 03 24 95766·039978
 2008 03 25 0774·650024
 2008 03 26 66772·559998
 2008 03 27 36766.559998
 2008 03 28 40758.830017
 2008 03 31 99758·799988
 2008 04 01 52764.599976
 2008 04 02 4787·140015
 2008 04 03 8785.520020
 2008 04 04 61788.700012
 2008 04 07 35792·190002
 2008 04 08 26787.760010
 2008 04 09 30780·809998
 2008 04 10 49780.710022
 2008 04 11 10770·390015
 2008 04 14 26767·750000
 2008 04 15 63766·559998
 2008 04 16 49772·539978
 2008 04 17 97785·820007
 2008 04 18 56790.559998
 2008 04 21 89798·289978
 2008 04 22 77791·609985
 2008 04 23 39793.270020
 2008 04 24 90792.039978
 2008 04 25 14798.179993
 2008 04 28 68806.510010
 2008 04 29 5802·599976
 2008 04 30 29800·989990
 2008 05 01 70800.419983
 2008 05 02 86813·549988
 2008 05 05 90812.429993
 2008 05 06 99808·710022
 2008 05 07 14805·750000
 2008 05 08 20804.770020
 2008 05 09 12802.539978
 2008 05 12 49804.049988
 2008 05 13 26810·599976
 2008 05 14 81815·169983
 2008 05 15 17817·299988
 2008 05 16 56821·419983
 2008 05 19 15825.270020
 2008 05 20 8818·409973
 2008 05 21 72807.380005
 2008 05 22 19808.280029
 2008 05 23 11798·809998
 2008 05 27 64799.159973
 2008 05 28 73802·599976
 2008 05 29 64808·909973
 2008 05 30 71814.690002
 2008 06 02 36803.869995
 2008 06 03 38799·770020
 2008 06 04 41801·770020
 2008 06 05 76804·750000
 2008 06 06 37796·299988
 2008 06 09 11790·070007
 2008 06 10 27789.950012
 2008 06 11 35780·409973
 2008 06 12 6777.979980
 2008 06 13 62782·580017
 2008 06 16 20790·510010
 2008 06 17 77791·109985
 2008 06 18 6780.940002
 2008 06 19 84779·700012
 2008 06 20 47770.390015
 2008 06 23 60770.770020
 2008 06 24 23763.359985
 2008 06 25 98768·000000
 2008 06 26 58750·859985
 2008 06 27 65744·400024
 2008 06 30 71746.119995
 2008 07 01 46736.150024
 2008 07 02 28735·130005
 2008 07 03 99727.940002
 2008 07 07 88720·880005
 2008 07 08 99721.059998
 2008 07 09 58724.520020
 2008 07 10 93720.219971
 2008 07 11 37714.109985
 2008 07 14 49714·739990
 2008 07 15 72699·859985
 2008 07 16 5706·950012
 2008 07 17 5725.159973
 2008 07 18 18730.710022
 2008 07 21 23733.869995
 2008 07 22 16730.070007
 2008 07 23 7745.940002
 2008 07 24 47730·460022
 2008 07 25 84731.200012
 2008 07 28 32721·880005
 2008 07 29 78721.960022
 2008 07 30 8738·760010
 2008 07 31 57740·580017
 2008 08 01 85733.770020
 2008 08 04 83728·140015
 2008 08 05 93729·070007
 2008 08 06 66744·020020
 2008 08 07 32738·099976
 2008 08 08 9736.880005
 2008 08 11 23753·809998
 2008 08 12 62751.650024
 2008 08 13 55746·059998
 2008 08 14 69748·200012
 2008 08 15 40756·090027
 2008 08 18 21746.049988
 2008 08 19 59739·070007
 2008 08 20 1738·330017
 2008 08 21 15740·429993
 2008 08 22 42746.729980
 2008 08 25 78739·309998
 2008 08 26 68738.099976
 2008 08 27 41742.849976
 2008 08 28 52749.599976
 2008 08 29 66751·039978
 2008 09 02 58743.830017
 2008 09 03 37740·049988
 2008 09 04 0721.409973
 2008 09 05 7711.099976
 2008 09 08 84726·200012
 2008 09 09 49713·679993
 2008 09 10 62711·760010
 2008 09 11 6706.380005
 2008 09 12 83719·520020
 2008 09 15 44696·309998
 2008 09 16 39682.609985
 2008 09 17 96675.599976
 2008 09 18 19662·929993
 2008 09 19 17706.520020
 2008 09 22 55706·229980
 2008 09 23 32695.070007
 2008 09 24 78690·349976
 2008 09 25 87693.140015
 2008 09 26 62692·669983
 2008 09 29 97646·239990
 2008 09 30 76646·229980
 2008 10 01 98664.280029
 2008 10 02 34644.200012
 2008 10 03 97634·989990
 2008 10 06 48581.580017
 2008 10 07 20575·020020
 2008 10 08 72558.969971
 2008 10 09 64524·539978
 2008 10 10 58485.350006
 2008 10 13 46520·989990
 2008 10 14 2560.580017
 2008 10 15 55521.409973
 2008 10 16 94499.140015
 2008 10 17 96529.770020
 2008 10 20 73542·539978
 2008 10 21 50549·369995
 2008 10 22 69505.619995
 2008 10 23 14492·679993
 2008 10 24 61488·709991
 2008 10 27 57484.279999
 2008 10 28 21482·380005
 2008 10 29 69528·229980
 2008 10 30 67532·190002
 2008 10 31 8541·830017
 2008 11 03 12552·330017
 2008 11 04 55556·609985
 2008 11 05 16545·469971
 2008 11 06 59517·570007
 2008 11 07 31519.789978
 2008 11 10 91520·609985
 2008 11 11 58507.329987
 2008 11 12 91486.790009
 2008 11 13 90468.130005
 2008 11 14 21497·589996
 2008 11 17 68485·730011
 2008 11 18 12472.179993
 2008 11 19 28459·170013
 2008 11 20 15425·540009
 2008 11 21 48420·309998
 2008 11 24 52454.109985
 2008 11 25 6474.910004
 2008 11 26 66479·179993
 2008 11 28 22503·029999
 2008 12 01 70464.350006
 2008 12 02 14464·660004
 2008 12 03 95472.119995
 2008 12 04 41474.829987
 2008 12 05 45466.200012
 2008 12 08 63499·869995
 2008 12 09 44505.320007
 2008 12 10 81506·350006
 2008 12 11 85495·329987
 2008 12 12 92486.100006
 2008 12 15 83490·059998
 2008 12 16 41496.320007
 2008 12 17 22513·640015
 2008 12 18 64503·779999
 2008 12 19 7507·899994
 2008 12 22 47491.970001
 2008 12 23 12494·309998
 2008 12 24 67494.760010
 2008 12 26 34497.989990
 2008 12 29 49492·420013
 2008 12 30 37499.040009
 2008 12 31 13511·510010
 2009 01 02  8518·099976
 2009 01 05  23528.820007
 2009 01 06  3534.429993
 2009 01 07  40520.650024
 2009 01 08  99517·840027
 2009 01 09  70512.900024
 2009 01 12  43498·290009
 2009 01 13  12497·380005
 2009 01 14  1482.910004
 2009 01 15  14470.980011
 2009 01 16  12479.980011
 2009 01 20  16464·380005
 2009 01 21  33463.980011
 2009 01 22  6467.829987
 2009 01 23  92464.440002
 2009 01 26  65477·109985
 2009 01 27  39481·670013
 2009 01 28  21487·660004
 2009 01 29  91486.790009
 2009 01 30  97473·859985
 2009 02 02  87468.859985
 2009 02 03  60474.420013
 2009 02 04  39478·519989
 2009 02 05  75473.459991
 2009 02 06  74487·989990
 2009 02 09  48497·709991
 2009 02 10  93476.000000
 2009 02 11  86474.859985
 2009 02 12  17467·170013
 2009 02 13  36477·359985
 2009 02 17  35456.649994
 2009 02 18  44451.100006
 2009 02 19  60448.720001
 2009 02 20  99435·420013
 2009 02 23  72428.500000
 2009 02 24  86428.899994
 2009 02 25  73434·489990
 2009 02 26  37433·260010
 2009 02 27  35423·920013
 2009 03 02  76403·720001
 2009 03 03  50399·070007
 2009 03 04  76401·299988
 2009 03 05  81390.959991
 2009 03 06  2384·410004
 2009 03 09  10387.660004
 2009 03 10  66389·589996
 2009 03 11  91411.380005
 2009 03 12  75411.540009
 2009 03 13  97428·670013
 2009 03 16  82433·709991
 2009 03 17  73431·600006
 2009 03 18  34441.399994
 2009 03 19  81451.880005
 2009 03 20  25442.059998
 2009 03 23  57443.339996
 2009 03 24  43464·359985
 2009 03 25  55456.230011
 2009 03 26  21469·700012
 2009 03 27  1470.179993
 2009 03 30  88450.630005
 2009 03 31  39454.989990
 2009 04 01  19452.420013
 2009 04 02  85468·619995
 2009 04 03  83478·920013
 2009 04 06  76476·750000
 2009 04 07  95471.450012
 2009 04 08  18471·399994
 2009 04 09  66477·910004
 2009 04 13  36490·109985
 2009 04 14  50487·250000
 2009 04 15  29484.339996
 2009 04 16  99491·399994
 2009 04 17  14500.049988
 2009 04 20  9482.989990
 2009 04 21  77479·760010
 2009 04 22  70488.630005
 2009 04 23  27485.739990
 2009 04 24  21494.899994
 2009 04 27  42496.679993
 2009 04 28  93492.399994
 2009 04 29  21497·480011
 2009 04 30  64506.779999
 2009 05 01  32505.010010
 2009 05 04  5511·269989
 2009 05 05  64523·020020
 2009 05 06  36526.280029
 2009 05 07  77523.469971
 2009 05 08  70527.000000
 2009 05 11  51528·289978
 2009 05 12  64520·659973
 2009 05 13  35511.549988
 2009 05 14  74511·019989
 2009 05 15  0509·799988
 2009 05 18  98512·119995
 2009 05 19  87525·510010
 2009 05 20  31524.080017
 2009 05 21  57511·130005
 2009 05 22  12513.619995
 2009 05 26  40512·169983
 2009 05 27  78519.520020
 2009 05 28  89516·130005
 2009 05 29  9525·669983
 2009 06 01  25534.729980
 2009 06 02  80546·890015
 2009 06 03  92538·719971
 2009 06 04  12541.960022
 2009 06 05  0545·059998
 2009 06 08  23540.169983
 2009 06 09  83546·250000
 2009 06 10  73541.440002
 2009 06 11  45547·799988
 2009 06 12  20545·169983
 2009 06 15  9535·570007
 2009 06 16  66530.580017
 2009 06 17  68525.900024
 2009 06 18  9528.299988
 2009 06 19  36533·309998
 2009 06 22  93519·380005
 2009 06 23  99516.559998
 2009 06 24  54520.030029
 2009 06 25  61521·190002
 2009 06 26  78531·650024
 2009 06 29  96533.179993
 2009 06 30  42531·960022
 2009 07 01  1535·559998
 2009 07 02  72522·570007
 2009 07 06  41515·780029
 2009 07 07  86511·970001
 2009 07 08  2505·109985
 2009 07 09  50510.799988
 2009 07 10  39507.299988
 2009 07 13  24508·309998
 2009 07 14  31521·280029
 2009 07 15  13526·909973
 2009 07 16  24540.099976
 2009 07 17  19544.369995
 2009 07 20  84547·609985
 2009 07 21  86549·250000
 2009 07 22  50552.219971
 2009 07 23  58555.809998
 2009 07 24  79563·840027
 2009 07 27  20567·799988
 2009 07 28  0566.090027
 2009 07 29  55565·710022
 2009 07 30  61569.169983
 2009 07 31  89574·109985
 2009 08 03  81576·559998
 2009 08 04  47582.299988
 2009 08 05  98581.280029
 2009 08 06  95579.940002
 2009 08 07  23582·409973
 2009 08 10  97585·659973
 2009 08 11  86580.369995
 2009 08 12  62581·099976
 2009 08 13  85585·619995
 2009 08 14  94581.539978
 2009 08 17  42571·429993
 2009 08 18  42572.099976
 2009 08 19  47572.809998
 2009 08 20  50582.239990
 2009 08 21  11588.669983
 2009 08 24  9597.369995
 2009 08 25  16599.159973
 2009 08 26  3597·010010
 2009 08 27  63593·260010
 2009 08 28  63597·770020
 2009 08 31  24592.520020
 2009 09 01  16581.619995
 2009 09 02  91579·000000
 2009 09 03  31579·000000
 2009 09 04  27584·760010
 2009 09 08  76593.789978
 2009 09 09  14598·590027
 2009 09 10  63601·760010
 2009 09 11  7608·250000
 2009 09 14  97606.150024
 2009 09 15  78612.169983
 2009 09 16  33617.909973
 2009 09 17  70623.130005
 2009 09 18  17624·640015
 2009 09 21  50620·690002
 2009 09 22  43625·190002
 2009 09 23  49622.530029
 2009 09 24  99612·900024
 2009 09 25  25610·190002
 2009 09 28  18612.080017
 2009 09 29  0620·630005
 2009 09 30  29613·489990
 2009 10 01  22602·950012
 2009 10 02  7597·130005
 2009 10 05  5600·059998
 2009 10 06  22609·549988
 2009 10 07  85615·390015
 2009 10 08  88619.619995
 2009 10 09  69623·340027
 2009 10 12  15628·580017
 2009 10 13  84625·250000
 2009 10 14  59629.159973
 2009 10 15  26636.729980
 2009 10 16  71633·520020
 2009 10 19  12636·340027
 2009 10 20  47635·750000
 2009 10 21  31632.330017
 2009 10 22  78628·140015
 2009 10 23  89629·010010
 2009 10 26  1622·669983
 2009 10 27  66619.390015
 2009 10 28  49606.669983
 2009 10 29  59606.909973
 2009 10 30  98601.599976
 2009 11 02  37598·539978
 2009 11 03  21601.369995
 2009 11 04  90608·479980
 2009 11 05  37609.130005
 2009 11 06  77617·229980
 2009 11 09  58622.780029
 2009 11 10  78632·950012
 2009 11 11  44636.330017
 2009 11 12  43631.210022
 2009 11 13  47631·030029
 2009 11 16  41636.359985
 2009 11 17  69642·179993
 2009 11 18  14642.340027
 2009 11 19  2632.960022
 2009 11 20  23631·809998
 2009 11 23  88634.559998
 2009 11 24  0637.570007
 2009 11 25  60642.039978
 2009 11 27  94629.539978
 2009 11 30  1629·969971
 2009 12 01  30636.010010
 2009 12 02  85642·940002
 2009 12 03  48639·119995
 2009 12 04  33638·299988
 2009 12 07  61641.590027
 2009 12 08  63634·400024
 2009 12 09  3632.979980
 2009 12 10  35638.780029
 2009 12 11  76641.479980
 2009 12 14  8644.820007
 2009 12 15  4645.599976
 2009 12 16  83646·989990
 2009 12 17  81640.419983
 2009 12 18  58639·460022
 2009 12 21  21644.909973
 2009 12 22  76651.820007
 2009 12 23  7653.780029
 2009 12 24  76656.969971
 2009 12 28  46658·500000
 2009 12 29  40659·820007
 2009 12 30  12657·380005
 2009 12 31  49653·000000
 2010 01 04 0653.109985
 2010 01 05 26661.909973
 2010 01 06 76664·880005
 2010 01 07 91662.969971
 2010 01 08 26666·159973
 2010 01 11 8669.599976
 2010 01 12 7662.940002
 2010 01 13 39663·640015
 2010 01 14 94670.320007
 2010 01 15 88662·950012
 2010 01 19 36665·669983
 2010 01 20 56661·669983
 2010 01 21 98654.229980
 2010 01 22 90639.770020
 2010 01 25 19640·739990
 2010 01 26 31639·369995
 2010 01 27 57635.179993
 2010 01 28 65631.969971
 2010 01 29 39627.739990
 2010 02 01 75628.989990
 2010 02 02 14637·260010
 2010 02 03 89640·539978
 2010 02 04 2622.099976
 2010 02 05 28611·159973
 2010 02 08 40618·510010
 2010 02 09 61618.609985
 2010 02 10 39620·099976
 2010 02 11 51621.250000
 2010 02 12 29623.609985
 2010 02 16 8631.849976
 2010 02 17 8643.190002
 2010 02 18 34645.000000
 2010 02 19 98647·109985
 2010 02 22 79649·989990
 2010 02 23 90641·789978
 2010 02 24 87643·030029
 2010 02 25 94638·080017
 2010 02 26 50644.760010
 2010 03 01 91648·880005
 2010 03 02 51656.500000
 2010 03 03 84657·750000
 2010 03 04 21657.580017
 2010 03 05 43661.280029
 2010 03 08 86669·900024
 2010 03 09 63668.890015
 2010 03 10 18672.320007
 2010 03 11 4671·659973
 2010 03 12 82676·320007
 2010 03 15 50673·179993
 2010 03 16 91678.159973
 2010 03 17 54683·820007
 2010 03 18 51684·909973
 2010 03 19 89680.429993
 2010 03 22 15678.710022
 2010 03 23 99686·169983
 2010 03 24 31687·950012
 2010 03 25 49686.380005
 2010 03 26 92684·070007
 2010 03 29 73686.950012
 2010 03 30 85688.570007
 2010 03 31 25687·150024
 2010 04 01 46688·719971
 2010 04 05 31694·030029
 2010 04 06 1697.940002
 2010 04 07 36695·150024
 2010 04 08 27693.609985
 2010 04 09 55700·330017
 2010 04 12 92705.090027
 2010 04 13 25701.909973
 2010 04 14 12707.080017
 2010 04 15 52714·419983
 2010 04 16 95701.849976
 2010 04 19 63699·010010
 2010 04 20 99707.190002
 2010 04 21 53709.270020
 2010 04 22 74704.179993
 2010 04 23 42714.210022
 2010 04 26 16718·179993
 2010 04 27 15700·679993
 2010 04 28 17700·520020
 2010 04 29 82705.760010
 2010 04 30 12702·729980
 2010 05 03 20702.929993
 2010 05 04 35691·630005
 2010 05 05 28684·729980
 2010 05 06 63630.299988
 2010 05 07 74645·830017
 2010 05 10 68654.989990
 2010 05 11 48677·469971
 2010 05 12 68683·150024
 2010 05 13 9685·169983
 2010 05 14 78667·250000
 2010 05 17 37660·119995
 2010 05 18 54661·760010
 2010 05 19 81650·940002
 2010 05 20 52632.989990
 2010 05 21 13623·630005
 2010 05 24 71634.190002
 2010 05 25 73614.590027
 2010 05 26 5630.789978
 2010 05 27 22632·039978
 2010 05 28 94642.989990
 2010 06 01 90633.140015
 2010 06 02 74633·429993
 2010 06 03 31646.880005
 2010 06 04 24627·700012
 2010 06 07 65620·020020
 2010 06 08 21614.590027
 2010 06 09 35621·030029
 2010 06 10 85623.119995
 2010 06 11 54636·190002
 2010 06 14 34644.710022
 2010 06 15 54645·200012
 2010 06 16 29655·369995
 2010 06 17 39654·099976
 2010 06 18 27658·530029
 2010 06 21 31654·630005
 2010 06 22 31645.710022
 2010 06 23 26640·130005
 2010 06 24 38632·469971
 2010 06 25 36630.340027
 2010 06 28 91632.710022
 2010 06 29 47610.549988
 2010 06 30 28606·640015
 2010 07 01 63595.210022
 2010 07 02 34598.700012
 2010 07 06 58598.789978
 2010 07 07 87603.900024
 2010 07 08 30622·559998
 2010 07 09 11628.419983
 2010 07 12 42629·520020
 2010 07 13 26634·159973
 2010 07 14 82640·559998
 2010 07 15 98635.880005
 2010 07 16 5625·039978
 2010 07 19 85622.979980
 2010 07 20 89620.950012
 2010 07 21 94626·489990
 2010 07 22 79628·809998
 2010 07 23 25640.270020
 2010 07 26 43649.549988
 2010 07 27 25655.000000
 2010 07 28 20649·780029
 2010 07 29 35643·299988
 2010 07 30 65640·679993
 2010 08 02 42649·390015
 2010 08 03 9657.179993
 2010 08 04 28659·489990
 2010 08 05 99659·150024
 2010 08 06 20651·679993
 2010 08 09 54660·020020
 2010 08 10 40654·140015
 2010 08 11 14639.119995
 2010 08 12 58631.919983
 2010 08 13 86633·400024
 2010 08 16 37627·900024
 2010 08 17 3633·929993
 2010 08 18 84638.200012
 2010 08 19 62629.520020
 2010 08 20 4625·099976
 2010 08 23 86626.849976
 2010 08 24 47614.309998
 2010 08 25 64610.739990
 2010 08 26 56614·900024
 2010 08 27 7611·469971
 2010 08 30 22617.229980
 2010 08 31 97612·539978
 2010 09 01 29617·429993
 2010 09 02 36636·099976
 2010 09 03 10642.500000
 2010 09 07 95642·590027
 2010 09 08 88642.919983
 2010 09 09 66647.219971
 2010 09 10 36649·840027
 2010 09 13 12652·640015
 2010 09 14 19657.229980
 2010 09 15 16656·549988
 2010 09 16 50659.159973
 2010 09 17 32660.820007
 2010 09 20 36663·289978
 2010 09 21 31670.210022
 2010 09 22 29666·320007
 2010 09 23 60661·320007
 2010 09 24 77662·609985
 2010 09 27 80673·770020
 2010 09 28 72667·690002
 2010 09 29 28673.700012
 2010 09 30 4671·549988
 2010 10 01 57673.599976
 2010 10 04 5668.710022
 2010 10 05 93671.830017
 2010 10 06 5682·039978
 2010 10 07 82680·039978
 2010 10 08 78682·539978
 2010 10 11 37687·359985
 2010 10 12 93683·099976
 2010 10 13 97692·929993
 2010 10 14 66690.440002
 2010 10 15 66690.710022
 2010 10 18 7694·890015
 2010 10 19 73685.299988
 2010 10 20 71689.659973
 2010 10 21 12691.609985
 2010 10 22 9696.520020
 2010 10 25 3700·130005
 2010 10 26 17696·390015
 2010 10 27 32693.299988
 2010 10 28 86696·299988
 2010 10 29 7698·190002
 2010 11 01 54696.469971
 2010 11 02 6700.619995
 2010 11 03 53700.619995
 2010 11 04 28700.760010
 2010 11 05 59709.219971
 2010 11 08 42721.330017
 2010 11 09 46716.030029
 2010 11 10 37713.450012
 2010 11 11 31714·090027
 2010 11 12 72707·989990
 2010 11 15 29709·890015
 2010 11 16 27695·130005
 2010 11 17 96697.099976
 2010 11 18 51701.309998
 2010 11 19 89705·539978
 2010 11 22 17704.080017
 2010 11 23 5699·599976
 2010 11 24 63704·390015
 2010 11 26 39706.719971
 2010 11 29 51698.760010
 2010 11 30 32699.119995
 2010 12 01 12699.119995
 2010 12 02 18718·000000
 2010 12 03 99718·000000
 2010 12 06 78727·119995
 2010 12 07 32729·299988
 2010 12 08 88727.030029
 2010 12 09 54727.030029
 2010 12 10 69734.039978
 2010 12 13 78738.530029
 2010 12 14 37737·179993
 2010 12 15 36734·780029
 2010 12 16 54734.070007
 2010 12 17 32734.070007
 2010 12 20 78740.169983
 2010 12 21 90744·750000
 2010 12 22 10743·409973
 2010 12 23 2748.030029
 2010 12 27 48746·090027
 2010 12 28 83746.090027
 2010 12 29 36748·739990
 2010 12 30 17749.780029
 2010 12 31 12748·169983
 2011 01 03  10752.169983
 2011 01 04  59751·179993
 2011 01 05  36751.179993
 2011 01 06  56753.159973
 2011 01 07  91750·840027
 2011 01 10  28751·200012
 2011 01 11  40756·929993
 2011 01 12  93760.109985
 2011 01 13  69763.349976
 2011 01 14  18763.760010
 2011 01 18  35769·140015
 2011 01 19  62761.409973
 2011 01 20  14755.849976
 2011 01 21  31755·849976
 2011 01 24  53761.429993
 2011 01 25  25760.919983
 2011 01 26  20766·950012
 2011 01 27  91770.099976
 2011 01 28  51758·539978
 2011 01 31  71760.070007
 2011 02 01  6766·760010
 2011 02 02  50775.190002
 2011 02 03  11770·450012
 2011 02 04  11774.929993
 2011 02 07  15780·919983
 2011 02 08  82783·640015
 2011 02 09  38783·179993
 2011 02 10  84781.380005
 2011 02 11  18784·530029
 2011 02 14  87791.830017
 2011 02 15  65790·380005
 2011 02 16  53793·359985
 2011 02 17  8794·520020
 2011 02 18  92798·400024
 2011 02 22  48782·419983
 2011 02 23  6773.150024
 2011 02 24  5770.729980
 2011 02 25  46779.200012
 2011 02 28  69787·320007
 2011 03 01  56778.260010
 2011 03 02  52776.559998
 2011 03 03  25780.219971
 2011 03 04  35783·510010
 2011 03 07  40777·229980
 2011 03 08  19778·929993
 2011 03 09  30782·869995
 2011 03 10  77771·469971
 2011 03 11  21769.479980
 2011 03 14  0766·609985
 2011 03 15  85751·309998
 2011 03 16  52746.010010
 2011 03 17  87753·679993
 2011 03 18  14761·369995
 2011 03 21  41766·280029
 2011 03 22  41771.700012
 2011 03 23  52766.469971
 2011 03 24  5774.340027
 2011 03 25  74782·349976
 2011 03 28  51782.599976
 2011 03 29  53779.599976
 2011 03 30  43790·229980
 2011 03 31  83792·700012
 2011 04 01  14795·619995
 2011 04 04  53796.169983
 2011 04 05  21796·739990
 2011 04 06  95797.599976
 2011 04 07  87794.809998
 2011 04 08  40791·549988
 2011 04 11  58789·690002
 2011 04 12  60782.630005
 2011 04 13  51782.400024
 2011 04 14  26778·650024
 2011 04 15  0785.340027
 2011 04 18  53774.590027
 2011 04 19  12779·729980
 2011 04 20  50785·640015
 2011 04 21  14797.309998
 2011 04 25  74796.950012
 2011 04 26  2800.679993
 2011 04 27  75804.840027
 2011 04 28  95810.539978
 2011 04 29  49813·510010
 2011 05 02  79812.960022
 2011 05 03  88805·969971
 2011 05 04  62800.549988
 2011 05 05  28794.239990
 2011 05 06  23797·650024
 2011 05 09  2800·330017
 2011 05 10  60806·609985
 2011 05 11  87799·760010
 2011 05 12  42796.789978
 2011 05 13  55797.820007
 2011 05 16  57793.359985
 2011 05 17  26787.380005
 2011 05 18  66792·500000
 2011 05 19  11798·530029
 2011 05 20  48795.030029
 2011 05 23  70784·719971
 2011 05 24  53784.489990
 2011 05 25  56783.330017
 2011 05 26  51786·169983
 2011 05 27  70793.729980
 2011 05 31  84799·229980
 2011 06 01  5786·349976
 2011 06 02  11781.739990
 2011 06 03  1776·619995
 2011 06 06  66768.190002
 2011 06 07  94768·469971
 2011 06 08  98763·359985
 2011 06 09  64764·710022
 2011 06 10  30757·140015
 2011 06 13  87754·840027
 2011 06 14  4758.460022
 2011 06 15  83753.669983
 2011 06 16  33750·599976
 2011 06 17  71756·219971
 2011 06 20  50756·280029
 2011 06 21  11764·900024
 2011 06 22  57769·150024
 2011 06 23  60755·049988
 2011 06 24  79758.409973
 2011 06 27  20758·200012
 2011 06 28  9765·750000
 2011 06 29  91776·479980
 2011 06 30  61783.760010
 2011 07 01  13788·659973
 2011 07 05  19798.469971
 2011 07 06  27796.929993
 2011 07 07  89802·289978
 2011 07 08  15799.169983
 2011 07 11  45788·340027
 2011 07 12  56786·349976
 2011 07 13  83787.929993
 2011 07 14  75781·719971
 2011 07 15  69782.580017
 2011 07 18  92775·049988
 2011 07 19  88780.409973
 2011 07 20  70791.359985
 2011 07 21  96794.510010
 2011 07 22  71799·349976
 2011 07 25  71795.690002
 2011 07 26  99794.090027
 2011 07 27  59777·229980
 2011 07 28  57774·659973
 2011 07 29  28763·940002
 2011 08 01  89760.830017
 2011 08 02  14747·239990
 2011 08 03  37734.369995
 2011 08 04  77713.070007
 2011 08 05  89691·809998
 2011 08 08  43660·419983
 2011 08 09  26650·750000
 2011 08 10  62662.650024
 2011 08 11  75667·109985
 2011 08 12  53694·369995
 2011 08 15  59701.150024
 2011 08 16  54700.510010
 2011 08 17  47701·900024
 2011 08 18  75668.679993
 2011 08 19  1662.960022
 2011 08 22  45661.989990
 2011 08 23  31663.010010
 2011 08 24  65683·429993
 2011 08 25  39682.869995
 2011 08 26  55671.010010
 2011 08 29  76700·000000
 2011 08 30  6709.380005
 2011 08 31  87717·419983
 2011 09 01  28713·109985
 2011 09 02  60692·440002
 2011 09 06  4674·539978
 2011 09 07  81693.599976
 2011 09 08  34700.900024
 2011 09 09  81679·820007
 2011 09 12  91672·770020
 2011 09 13  85685.719971
 2011 09 14  66689.380005
 2011 09 15  65705·989990
 2011 09 16  23713·750000
 2011 09 19  87703·500000
 2011 09 20  43709.929993
 2011 09 21  63688.239990
 2011 09 22  81656·830017
 2011 09 23  0661.450012
 2011 09 26  10666.380005
 2011 09 27  50689·309998
 2011 09 28  74677.440002
 2011 09 29  61670.750000
 2011 09 30  36665.929993
 2011 10 03  26644·309998
 2011 10 04  32630.590027
 2011 10 05  34656·679993
 2011 10 06  15668·809998
 2011 10 07  17677·090027
 2011 10 10  12684.239990
 2011 10 11  6698·919983
 2011 10 12  66706·859985
 2011 10 13  73701.729980
 2011 10 14  95714.419983
 2011 10 17  90706·229980
 2011 10 18  34701·520020
 2011 10 19  70710.820007
 2011 10 20  88704·349976
 2011 10 21  24718·549988
 2011 10 24  86730·549988
 2011 10 25  8724·609985
 2011 10 26  24720·799988
 2011 10 27  72738.929993
 2011 10 28  18756·219971
 2011 10 31  12741.599976
 2011 11 01  58718·320007
 2011 11 02  20720·159973
 2011 11 03  49730·219971
 2011 11 04  33733·719971
 2011 11 07  71734.229980
 2011 11 08  82742·000000
 2011 11 09  23725·359985
 2011 11 10  46725.340027
 2011 11 11  72735.630005
 2011 11 14  96736.679993
 2011 11 15  8734.960022
 2011 11 16  51731·179993
 2011 11 17  91715.580017
 2011 11 18  24716·440002
 2011 11 21  0699·820007
 2011 11 22  74698·719971
 2011 11 23  85686.169983
 2011 11 25  55683·849976
 2011 11 28  17688·309998
 2011 11 29  66704·260010
 2011 11 30  36710.979980
 2011 12 01  1733·479980
 2011 12 02  3735·570007
 2011 12 05  1739.809998
 2011 12 06  50741·400024
 2011 12 07  1735·640015
 2011 12 08  28727.210022
 2011 12 09  81730·469971
 2011 12 12  59725.330017
 2011 12 13  16719·580017
 2011 12 14  85713·090027
 2011 12 15  29716.020020
 2011 12 16  20717·809998
 2011 12 19  36709·840027
 2011 12 20  95716·200012
 2011 12 21  98726·020020
 2011 12 22  13736·130005
 2011 12 23  73742·159973
 2011 12 27  0745.289978
 2011 12 28  62737.049988
 2011 12 29  47738.880005
 2011 12 30  64742.460022
 2012 01 03 70746.969971
 2012 01 04 22748.000000
 2012 01 05 52745·880005
 2012 01 06 73751.619995
 2012 01 09 99752·619995
 2012 01 10 2758·349976
 2012 01 11 86760·270020
 2012 01 12 88760·580017
 2012 01 13 7756.059998
 2012 01 17 54763·640015
 2012 01 18 29763·750000
 2012 01 19 21774.789978
 2012 01 20 37775.570007
 2012 01 23 53775·359985
 2012 01 24 89773·059998
 2012 01 25 11775·390015
 2012 01 26 59779.320007
 2012 01 27 99779·299988
 2012 01 30 96772.380005
 2012 01 31 19775·880005
 2012 02 01 67780·770020
 2012 02 02 18786·440002
 2012 02 03 9792·070007
 2012 02 06 35796.619995
 2012 02 07 79795·590027
 2012 02 08 59798.559998
 2012 02 09 7799.900024
 2012 02 10 71795.369995
 2012 02 13 41800.479980
 2012 02 14 99797·700012
 2012 02 15 99797·619995
 2012 02 16 65798·349976
 2012 02 17 21808.010010
 2012 02 21 38807·250000
 2012 02 22 16805.520020
 2012 02 23 80803.530029
 2012 02 24 13811·030029
 2012 02 27 1805·030029
 2012 02 28 13811·880005
 2012 02 29 4809.559998
 2012 03 01 37811.669983
 2012 03 02 38809·780029
 2012 03 05 74805.419983
 2012 03 06 49793.619995
 2012 03 07 36796.770020
 2012 03 08 26804.109985
 2012 03 09 4810·469971
 2012 03 12 54810.890015
 2012 03 13 80815.969971
 2012 03 14 63823.890015
 2012 03 15 35825.330017
 2012 03 16 81830.640015
 2012 03 19 63831.130005
 2012 03 20 77828·179993
 2012 03 21 25829.770020
 2012 03 22 18822.239990
 2012 03 23 4821·080017
 2012 03 26 16830·609985
 2012 03 27 53836.929993
 2012 03 28 78827·700012
 2012 03 29 47824.159973
 2012 03 30 57830·090027
 2012 04 02 28831·599976
 2012 04 03 0832·440002
 2012 04 04 61825.289978
 2012 04 05 0824.840027
 2012 04 09 81815·119995
 2012 04 10 46802·010010
 2012 04 11 41805·950012
 2012 04 12 70809.710022
 2012 04 13 68810.599976
 2012 04 16 3807·489990
 2012 04 17 6812·659973
 2012 04 18 18818·130005
 2012 04 19 71810·969971
 2012 04 20 85814.909973
 2012 04 23 99803·330017
 2012 04 24 19808·650024
 2012 04 25 96816.630005
 2012 04 26 30821·340027
 2012 04 27 90826·969971
 2012 04 30 73825·630005
 2012 05 01 76826.520020
 2012 05 02 0824.849976
 2012 05 03 73821·070007
 2012 05 04 6808·799988
 2012 05 07 67806.580017
 2012 05 08 84796.690002
 2012 05 09 67794.469971
 2012 05 10 69801.880005
 2012 05 11 51798.260010
 2012 05 14 94791·080017
 2012 05 15 17786.489990
 2012 05 16 36784·049988
 2012 05 17 34770.729980
 2012 05 18 68762·700012
 2012 05 21 91764.869995
 2012 05 22 8774.039978
 2012 05 23 48766·010010
 2012 05 24 69774·570007
 2012 05 25 84777·390015
 2012 05 29 10782.369995
 2012 05 30 49775.099976
 2012 05 31 85767.320007
 2012 06 01 14754.239990
 2012 06 04 93747·179993
 2012 06 05 20751·650024
 2012 06 06 29759.609985
 2012 06 07 26775·000000
 2012 06 08 33771.510010
 2012 06 11 66770·799988
 2012 06 12 39769·969971
 2012 06 13 90771·719971
 2012 06 14 29773.630005
 2012 06 15 20782·640015
 2012 06 18 78785·320007
 2012 06 19 98793·909973
 2012 06 20 7794·190002
 2012 06 21 37780·409973
 2012 06 22 33782·080017
 2012 06 25 71771.400024
 2012 06 26 17771.929993
 2012 06 27 1779.119995
 2012 06 28 17774.140015
 2012 06 29 52788·880005
 2012 07 02 35800.169983
 2012 07 03 17805.700012
 2012 07 05 69806·080017
 2012 07 06 10797.320007
 2012 07 09 61796.169983
 2012 07 10 17789.429993
 2012 07 11 51787·179993
 2012 07 12 41781.880005
 2012 07 13 21789·340027
 2012 07 16 57795.679993
 2012 07 17 51793·380005
 2012 07 18 62801·539978
 2012 07 19 64808·330017
 2012 07 20 20802.679993
 2012 07 23 82787·619995
 2012 07 24 18782.320007
 2012 07 25 67783.750000
 2012 07 26 12792.020020
 2012 07 27 82801·500000
 2012 07 30 79812·159973
 2012 07 31 30810·559998
 2012 08 01 65806.500000
 2012 08 02 13795·599976
 2012 08 03 37805·440002
 2012 08 06 78817.690002
 2012 08 07 34816.840027
 2012 08 08 65821.010010
 2012 08 09 13822.869995
 2012 08 10 61821.119995
 2012 08 13 3820·989990
 2012 08 14 49823·190002
 2012 08 15 51823.880005
 2012 08 16 55825.919983
 2012 08 17 77832.650024
 2012 08 20 3831.219971
 2012 08 21 19830·940002
 2012 08 22 60828.340027
 2012 08 23 88824·700012
 2012 08 24 91823·359985
 2012 08 27 12829.450012
 2012 08 28 2827.719971
 2012 08 29 93828·659973
 2012 08 30 99823·190002
 2012 08 31 49824.010010
 2012 09 04 31823·099976
 2012 09 05 73827·179993
 2012 09 06 42831·030029
 2012 09 07 75845·520020
 2012 09 10 23844·250000
 2012 09 11 35844·349976
 2012 09 12 57846·690002
 2012 09 13 57847·840027
 2012 09 14 77862·780029
 2012 09 17 11860·880005
 2012 09 18 7859·669983
 2012 09 19 91860.590027
 2012 09 20 20855.460022
 2012 09 21 58861.200012
 2012 09 24 80856.659973
 2012 09 25 95849.520020
 2012 09 26 1842.760010
 2012 09 27 56845·359985
 2012 09 28 88846.159973
 2012 10 01 14849.070007
 2012 10 02 96848·419983
 2012 10 03 13849.900024
 2012 10 04 70856·030029
 2012 10 05 17858·460022
 2012 10 08 5856.030029
 2012 10 09 61848·650024
 2012 10 10 89842.679993
 2012 10 11 98844·750000
 2012 10 12 54840·140015
 2012 10 15 55840.580017
 2012 10 16 31849.650024
 2012 10 17 76856·080017
 2012 10 18 94856·229980
 2012 10 19 78842·640015
 2012 10 22 11838.219971
 2012 10 23 95829.340027
 2012 10 24 99830·140015
 2012 10 25 36828.859985
 2012 10 26 66827.460022
 2012 10 31 25829·609985
 2012 11 01 70834·619995
 2012 11 02 60834.770020
 2012 11 05 60831·840027
 2012 11 06 59838.159973
 2012 11 07 32820·400024
 2012 11 08 9813·919983
 2012 11 09 79811.130005
 2012 11 12 17813.719971
 2012 11 13 36810·059998
 2012 11 14 62798·369995
 2012 11 15 36794·900024
 2012 11 16 42792.849976
 2012 11 19 57805·880005
 2012 11 20 27813.469971
 2012 11 21 71818.770020
 2012 11 23 5824.030029
 2012 11 26 96825·799988
 2012 11 27 36826·599976
 2012 11 28 45818·960022
 2012 11 29 99833·409973
 2012 11 30 77835.030029
 2012 12 03 44833·489990
 2012 12 04 47830·530029
 2012 12 05 42827.849976
 2012 12 06 52832.219971
 2012 12 07 34835.080017
 2012 12 10 88837.770020
 2012 12 11 81842.049988
 2012 12 12 96844·299988
 2012 12 13 13838·049988
 2012 12 14 9835.880005
 2012 12 17 82837·200012
 2012 12 18 8847.049988
 2012 12 19 11851·340027
 2012 12 20 70849.580017
 2012 12 21 42844.010010
 2012 12 24 15844.950012
 2012 12 26 86840·250000
 2012 12 27 60831·229980
 2012 12 28 78831·750000
 2012 12 31 67829·820007
 2013 01 02  20846.719971
 2013 01 03  93864.570007
 2013 01 04  35866.590027
 2013 01 07  39865·830017
 2013 01 08  18862·880005
 2013 01 09  5867·179993
 2013 01 10  82868.750000
 2013 01 11  32872.099976
 2013 01 14  12871·330017
 2013 01 15  59870.349976
 2013 01 16  13873·000000
 2013 01 17  71877.150024
 2013 01 18  60878.020020
 2013 01 22  45881.250000
 2013 01 23  48886·380005
 2013 01 24  6886·820007
 2013 01 25  43890·409973
 2013 01 28  74890·780029
 2013 01 29  30891.619995
 2013 01 30  13891·880005
 2013 01 31  67890·510010
 2013 02 01  84893.940002
 2013 02 04  29889·849976
 2013 02 05  92892.049988
 2013 02 06  64895.570007
 2013 02 07  39892·369995
 2013 02 08  39900·020020
 2013 02 11  69901·190002
 2013 02 12  91902·590027
 2013 02 13  25903.059998
 2013 02 14  78902.349976
 2013 02 15  94902·729980
 2013 02 19  29906.510010
 2013 02 20  57899·940002
 2013 02 21  92890·580017
 2013 02 22  42895.659973
 2013 02 25  85885·469971
 2013 02 26  72883·679993
 2013 02 27  49889·890015
 2013 02 28  14901.380005
 2013 03 01  91893·140015
 2013 03 04  32899.820007
 2013 03 05  43909·599976
 2013 03 06  35915.750000
 2013 03 07  3918·039978
 2013 03 08  26919·219971
 2013 03 11  93922.059998
 2013 03 12  56922·460022
 2013 03 13  3922·559998
 2013 03 14  67927·659973
 2013 03 15  45927·750000
 2013 03 18  51921·130005
 2013 03 19  98917·359985
 2013 03 20  93925.219971
 2013 03 21  65920·630005
 2013 03 22  22924·090027
 2013 03 25  19921.789978
 2013 03 26  65926.950012
 2013 03 27  50924.739990
 2013 03 28  94930.840027
 2013 04 01  22928·000000
 2013 04 02  73930.809998
 2013 04 03  18920·500000
 2013 04 04  16922.239990
 2013 04 05  91914.359985
 2013 04 08  30920.650024
 2013 04 09  13927·950012
 2013 04 10  65933.070007
 2013 04 11  30943·099976
 2013 04 12  72939.109985
 2013 04 15  5920.869995
 2013 04 16  42923·369995
 2013 04 17  72915·750000
 2013 04 18  63911.460022
 2013 04 19  87914.119995
 2013 04 22  70918·500000
 2013 04 23  73928·520020
 2013 04 24  91935·630005
 2013 04 25  78939.440002
 2013 04 26  1937.250000
 2013 04 29  16941·679993
 2013 04 30  69942.809998
 2013 05 01  23938.940002
 2013 05 02  10940.590027
 2013 05 03  6951·950012
 2013 05 06  34958·729980
 2013 05 07  91960·609985
 2013 05 08  98964·640015
 2013 05 09  76965.159973
 2013 05 10  50965·950012
 2013 05 13  76967.650024
 2013 05 14  89971.510010
 2013 05 15  81979·380005
 2013 05 16  5980·150024
 2013 05 17  98982·309998
 2013 05 20  34989.210022
 2013 05 21  4988·859985
 2013 05 22  10979.010010
 2013 05 23  99971·020020
 2013 05 24  10972·010010
 2013 05 28  51983·099976
 2013 05 29  5973.770020
 2013 05 30  50979.559998
 2013 05 31  15969·979980
 2013 06 03  55964·280029
 2013 06 04  52964·469971
 2013 06 05  45954.820007
 2013 06 06  76950.169983
 2013 06 07  70966·159973
 2013 06 10  39973·700012
 2013 06 11  2963·950012
 2013 06 12  42956.960022
 2013 06 13  80955·380005
 2013 06 14  79965·369995
 2013 06 17  66969.099976
 2013 06 18  90974·289978
 2013 06 19  91968·330017
 2013 06 20  9941.549988
 2013 06 21  6937·049988
 2013 06 24  19926.619995
 2013 06 25  34936·940002
 2013 06 26  94943·530029
 2013 06 27  17954·940002
 2013 06 28  55952·580017
 2013 07 01  66959·159973
 2013 07 02  19957.099976
 2013 07 03  16956.099976
 2013 07 05  48961.859985
 2013 07 08  70974·559998
 2013 07 09  99979·289978
 2013 07 10  49982·049988
 2013 07 11  75985·039978
 2013 07 12  50997·200012
 2013 07 15  721000·429993
 2013 07 16  85996·940002
 2013 07 17  341000.929993
 2013 07 18  391002·900024
 2013 07 19  991004.650024
 2013 07 22  171008.400024
 2013 07 23  521008.950012
 2013 07 24  941003·419983
 2013 07 25  701002·799988
 2013 07 26  661000·890015
 2013 07 29  791003.530029
 2013 07 30  971004·340027
 2013 07 31  971006.669983
 2013 08 01  741010.119995
 2013 08 02  901016.710022
 2013 08 05  531018.530029
 2013 08 06  181011·869995
 2013 08 07  111006.270020
 2013 08 08  861008.690002
 2013 08 09  951007·849976
 2013 08 12  951006·309998
 2013 08 13  721005.950012
 2013 08 14  921007·140015
 2013 08 15  79990.729980
 2013 08 16  17987.590027
 2013 08 19  75982.679993
 2013 08 20  58983·169983
 2013 08 21  87980.479980
 2013 08 22  97984.090027
 2013 08 23  64990.289978
 2013 08 26  60991·900024
 2013 08 27  25974.950012
 2013 08 28  72974.229980
 2013 08 29  9976.489990
 2013 08 30  99974.150024
 2013 09 03  26976·549988
 2013 09 04  5979·440002
 2013 09 05  4988·960022
 2013 09 06  99981.770020
 2013 09 09  45992·309998
 2013 09 10  851004·039978
 2013 09 11  691006.119995
 2013 09 12  111007·830017
 2013 09 13  651007.630005
 2013 09 16  231015.000000
 2013 09 17  461017.000000
 2013 09 18  111018·469971
 2013 09 19  921030.910034
 2013 09 20  591024·479980
 2013 09 23  51017.150024
 2013 09 24  981016·729980
 2013 09 25  571016.150024
 2013 09 26  551017·500000
 2013 09 27  411013·909973
 2013 09 30  991006·419983
 2013 10 01  181011.820007
 2013 10 02  981012.119995
 2013 10 03  721005·159973
 2013 10 04  631009·789978
 2013 10 07  561008.200012
 2013 10 08  2994.710022
 2013 10 09  43988·359985
 2013 10 10  67998.359985
 2013 10 11  781013.979980
 2013 10 14  51016.880005
 2013 10 15  231018·960022
 2013 10 16  91022·969971
 2013 10 17  141030·170044
 2013 10 18  691043·520020
 2013 10 21  61046.630005
 2013 10 22  171050·229980
 2013 10 23  231045·699951
 2013 10 24  821048.969971
 2013 10 25  111052.880005
 2013 10 28  391055.109985
 2013 10 29  851058·979980
 2013 10 30  581053·609985
 2013 10 31  821052·109985
 2013 11 01  521049·930054
 2013 11 04  81056·219971
 2013 11 05  341052.630005
 2013 11 06  891056·920044
 2013 11 07  571044·439941
 2013 11 08  221045·660034
 2013 11 11  721057.630005
 2013 11 12  251054·619995
 2013 11 13  771053.810059
 2013 11 14  851065·739990
 2013 11 15  621072·199951
 2013 11 18  101069·140015
 2013 11 19  641066·189941
 2013 11 20  771061.839966
 2013 11 21  161066·349976
 2013 11 22  871073.790039
 2013 11 25  941076.880005
 2013 11 26  71076·949951
 2013 11 27  711079.420044
 2013 11 29  271080.760010
 2013 12 02  651076.810059
 2013 12 03  51070·180054
 2013 12 04  911064.790039
 2013 12 05  221068.479980
 2013 12 06  51073.520020
 2013 12 09  281081.010010
 2013 12 10  631078.390015
 2013 12 11  931064·349976
 2013 12 12  631060·640015
 2013 12 13  581061.469971
 2013 12 16  01065.530029
 2013 12 17  831064.969971
 2013 12 18  151060.260010
 2013 12 19  11079·020020
 2013 12 20  411083·949951
 2013 12 23  621094·060059
 2013 12 24  611096.670044
 2013 12 26  881101·339966
 2013 12 27  481102.839966
 2013 12 30  231102.300049
 2013 12 31  261104.969971
 2014 01 02 781095.589966
 2014 01 03 91096.869995
 2014 01 06 861093·750000
 2014 01 07 611097·010010
 2014 01 08 511098.400024
 2014 01 09 371098·160034
 2014 01 10 951100.239990
 2014 01 13 411089·699951
 2014 01 14 131093.750000
 2014 01 15 701105·930054
 2014 01 16 191105·890015
 2014 01 17 671103.050049
 2014 01 21 971101·709961
 2014 01 22 711107.000000
 2014 01 23 531095·359985
 2014 01 24 641076·699951
 2014 01 27 601064.459961
 2014 01 28 271069.369995
 2014 01 29 141064.250000
 2014 01 30 831070.619995
 2014 01 31 821066.140015
 2014 02 03 511044·939941
 2014 02 04 481047.699951
 2014 02 05 981043.069946
 2014 02 06 701053·339966
 2014 02 07 821067.089966
 2014 02 10 241075.339966
 2014 02 11 101081·060059
 2014 02 12 571090·500000
 2014 02 13 831086·569946
 2014 02 14 361097·479980
 2014 02 18 451103·420044
 2014 02 19 981099·339966
 2014 02 20 401098.310059
 2014 02 21 21105·869995
 2014 02 24 531107.420044
 2014 02 25 761109.209961
 2014 02 26 671110.319946
 2014 02 27 681110·560059
 2014 02 28 101113·750000
 2014 03 03 971105.329956
 2014 03 04 31118·000000
 2014 03 05 11128.760010
 2014 03 06 151130.420044
 2014 03 07 921127·569946
 2014 03 10 91124.699951
 2014 03 11 971121.869995
 2014 03 12 941116.040039
 2014 03 13 181108·880005
 2014 03 14 741109.099976
 2014 03 17 751113·680054
 2014 03 18 981120·859985
 2014 03 19 581115.609985
 2014 03 20 111117.630005
 2014 03 21 781122.489990
 2014 03 24 21112·390015
 2014 03 25 171115.609985
 2014 03 26 571111.689941
 2014 03 27 761105·180054
 2014 03 28 61111·380005
 2014 03 31 271117·920044
 2014 04 01 751127·270020
 2014 04 02 631133·170044
 2014 04 03 361130.619995
 2014 04 04 451117·180054
 2014 04 07 541102.520020
 2014 04 08 581100.599976
 2014 04 09 411110·660034
 2014 04 10 531096·770020
 2014 04 11 61086.010010
 2014 04 14 51086.260010
 2014 04 15 991085·170044
 2014 04 16 571105.030029
 2014 04 17 691110.680054
 2014 04 21 731114.569946
 2014 04 22 81121.199951
 2014 04 23 881122·469971
 2014 04 24 61118.890015
 2014 04 25 571111.660034
 2014 04 28 951104.160034
 2014 04 29 41116.829956
 2014 04 30 41116.849976
 2014 05 01 751121·239990
 2014 05 02 91123.290039
 2014 05 05 861115·410034
 2014 05 06 781115.660034
 2014 05 07 721109·500000
 2014 05 08 261115.089966
 2014 05 09 411113·030029
 2014 05 12 641123.400024
 2014 05 13 171131.650024
 2014 05 14 471124·140015
 2014 05 15 01109·209961
 2014 05 16 261111.510010
 2014 05 19 41116.770020
 2014 05 20 961113·640015
 2014 05 21 201118.310059
 2014 05 22 511124·119995
 2014 05 23 531129·380005
 2014 05 27 251137.000000
 2014 05 28 821138.359985
 2014 05 29 521140·099976
 2014 05 30 61143·459961
 2014 06 02 91141.949951
 2014 06 03 941143.650024
 2014 06 04 681143·660034
 2014 06 05 341147·050049
 2014 06 06 471160.750000
 2014 06 09 871163.859985
 2014 06 10 601161·969971
 2014 06 11 311159.089966
 2014 06 12 661150.949951
 2014 06 13 171151·650024
 2014 06 16 181153·969971
 2014 06 17 151155·910034
 2014 06 18 161160·130005
 2014 06 19 661167·550049
 2014 06 20 531172·349976
 2014 06 23 311171.939941
 2014 06 24 711164.880005
 2014 06 25 411164·010010
 2014 06 26 51162·920044
 2014 06 27 481168.150024
 2014 06 30 341172·329956
 2014 07 01 741176·229980
 2014 07 02 351180.910034
 2014 07 03 611184·569946
 2014 07 07 281180.140015
 2014 07 08 211168.920044
 2014 07 09 311172·359985
 2014 07 10 871163.939941
 2014 07 11 51168.359985
 2014 07 14 631176·760010
 2014 07 15 71170·310059
 2014 07 16 721175·569946
 2014 07 17 391163.280029
 2014 07 18 81166.250000
 2014 07 21 01169.839966
 2014 07 22 851177.160034
 2014 07 23 321180·300049
 2014 07 24 871182·180054
 2014 07 25 731175.109985
 2014 07 28 191170·160034
 2014 07 29 81172·250000
 2014 07 30 561168·770020
 2014 07 31 151149.579956
 2014 08 01 941140·550049
 2014 08 04 181143·459961
 2014 08 05 981140.390015
 2014 08 06 371138.790039
 2014 08 07 541135·640015
 2014 08 08 371138·040039
 2014 08 11 191153·689941
 2014 08 12 781149.349976
 2014 08 13 691155·319946
 2014 08 14 661161·540039
 2014 08 15 501157.520020
 2014 08 18 21169·560059
 2014 08 19 311177.780029
 2014 08 20 301179.270020
 2014 08 21 491183.439941
 2014 08 22 941182·949951
 2014 08 25 611189·369995
 2014 08 26 801191·829956
 2014 08 27 961190·969971
 2014 08 28 701187·109985
 2014 08 29 31189·689941
 2014 09 02 901191·250000
 2014 09 03 991192.680054
 2014 09 04 651188.930054
 2014 09 05 251187.089966
 2014 09 08 621190.829956
 2014 09 09 891184·130005
 2014 09 10 441182·790039
 2014 09 11 221185.150024
 2014 09 12 211181·439941
 2014 09 15 231178.880005
 2014 09 16 951178·520020
 2014 09 17 131186·810059
 2014 09 18 161193·520020
 2014 09 19 821192.430054
 2014 09 22 291181·839966
 2014 09 23 421176·300049
 2014 09 24 241173·790039
 2014 09 25 731166.530029
 2014 09 26 851167.329956
 2014 09 29 781165.189941
 2014 09 30 451167.310059
 2014 10 01 281150.130005
 2014 10 02 271140·819946
 2014 10 03 161157·310059
 2014 10 06 31160·540039
 2014 10 07 41145.800049
 2014 10 08 411139.079956
 2014 10 09 741140.530029
 2014 10 10 511126.040039
 2014 10 13 811107·900024
 2014 10 14 411107·880005
 2014 10 15 971079·869995
 2014 10 16 621090·020020
 2014 10 17 671112.979980
 2014 10 20 641118·079956
 2014 10 21 541135·609985
 2014 10 22 381143.859985
 2014 10 23 931149.119995
 2014 10 24 741155·920044
 2014 10 27 391157.339966
 2014 10 28 41167.050049
 2014 10 29 161170.030029
 2014 10 30 581173.099976
 2014 10 31 711191.989990
 2014 11 03 101196.900024
 2014 11 04 181189·130005
 2014 11 05 291196·510010
 2014 11 06 941197·290039
 2014 11 07 311202·250000
 2014 11 10 51206·209961
 2014 11 11 261208.630005
 2014 11 12 771206·790039
 2014 11 13 681206·209961
 2014 11 14 91208·469971
 2014 11 17 101207.180054
 2014 11 18 151211·030029
 2014 11 19 471209·170044
 2014 11 20 861209·329956
 2014 11 21 711220·560059
 2014 11 24 271225·469971
 2014 11 25 181225.569946
 2014 11 26 181226·989990
 2014 11 28 201224·930054
 2014 12 01 571214.130005
 2014 12 02 551216·170044
 2014 12 03 121223.599976
 2014 12 04 961222·209961
 2014 12 05 731227·540039
 2014 12 08 601217·219971
 2014 12 09 991205·680054
 2014 12 10 611200.380005
 2014 12 11 711203·930054
 2014 12 12 581187.959961
 2014 12 15 371175.650024
 2014 12 16 41170.640015
 2014 12 17 681172·109985
 2014 12 18 991203.140015
 2014 12 19 61222·520020
 2014 12 22 381227.719971
 2014 12 23 101233.930054
 2014 12 24 591235·949951
 2014 12 26 131238·290039
 2014 12 29 991238.900024
 2014 12 30 661235·680054
 2014 12 31 381223.689941
 2015 01 02  911215.800049
 2015 01 05  521199.439941
 2015 01 06  291183·729980
 2015 01 07  621194·609985
 2015 01 08  951208·729980
 2015 01 09  841211·329956
 2015 01 12  191202·069946
 2015 01 13  801194·400024
 2015 01 14  71183.390015
 2015 01 15  71184.020020
 2015 01 16  801182.489990
 2015 01 20  681191·319946
 2015 01 21  341195.729980
 2015 01 22  611203·650024
 2015 01 23  811219·530029
 2015 01 26  281214·300049
 2015 01 27  71204.310059
 2015 01 28  71193·229980
 2015 01 29  171186.569946
 2015 01 30  831188·260010
 2015 02 02  841179.880005
 2015 02 03  341205·780029
 2015 02 04  51213.890015
 2015 02 05  841218·640015
 2015 02 06  461222.170044
 2015 02 09  541217·170044
 2015 02 10  911220·060059
 2015 02 11  81225·800049
 2015 02 12  991235.459961
 2015 02 13  61243·449951
 2015 02 17  441245.729980
 2015 02 18  531247.209961
 2015 02 19  751247.229980
 2015 02 20  521243.979980
 2015 02 23  581253.989990
 2015 02 24  471256·000000
 2015 02 25  301258.459961
 2015 02 26  801255·160034
 2015 02 27  511254.959961
 2015 03 02  381255.130005
 2015 03 03  481252·020020
 2015 03 04  31245.729980
 2015 03 05  691250·290039
 2015 03 06  21234·140015
 2015 03 09  331237·130005
 2015 03 10  591221.130005
 2015 03 11  791219.300049
 2015 03 12  411222·920044
 2015 03 13  171221.520020
 2015 03 16  111233.089966
 2015 03 17  771236·160034
 2015 03 18  781234.589966
 2015 03 19  591248.849976
 2015 03 20  471254.739990
 2015 03 23  821260.079956
 2015 03 24  651253.140015
 2015 03 25  371233.790039
 2015 03 26  791224·770020
 2015 03 27  371229·349976
 2015 03 30  771240.040039
 2015 03 31  611239.339966
 2015 04 01  461228·579956
 2015 04 02  121234·500000
 2015 04 06  151234.079956
 2015 04 07  611244·660034
 2015 04 08  101243.880005
 2015 04 09  01243·439941
 2015 04 10  31254.189941
 2015 04 13  931254·119995
 2015 04 14  591248.420044
 2015 04 15  221258.469971
 2015 04 16  921258·500000
 2015 04 17  401241.719971
 2015 04 20  71251.040039
 2015 04 21  211254.910034
 2015 04 22  571252.489990
 2015 04 23  91259.790039
 2015 04 24  901265.189941
 2015 04 27  661259.849976
 2015 04 28  01252.290039
 2015 04 29  291253.599976
 2015 04 30  731240.130005
 2015 05 01  521247.800049
 2015 05 04  441259·579956
 2015 05 05  601244·880005
 2015 05 06  431234·400024
 2015 05 07  981238·410034
 2015 05 08  421253.609985
 2015 05 11  811256·109985
 2015 05 12  121244·520020
 2015 05 13  471251·530029
 2015 05 14  671257.609985
 2015 05 15  01263·180054
 2015 05 18  191265.160034
 2015 05 19  691269.030029
 2015 05 20  211267.979980
 2015 05 21  491268.530029
 2015 05 22  261269.630005
 2015 05 26  581254.060059
 2015 05 27  291258·099976
 2015 05 28  831262.099976
 2015 05 29  221257·380005
 2015 06 01  331255·770020
 2015 06 02  411254·660034
 2015 06 03  851261.310059
 2015 06 04  191252·280029
 2015 06 05  381247.319946
 2015 06 08  331245·219971
 2015 06 09  611239·989990
 2015 06 10  551248·229980
 2015 06 11  431260.920044
 2015 06 12  41252·810059
 2015 06 15  431241.119995
 2015 06 16  931247.310059
 2015 06 17  421251.819946
 2015 06 18  811260.979980
 2015 06 19  881264·689941
 2015 06 22  221269.979980
 2015 06 23  531270·550049
 2015 06 24  141263·349976
 2015 06 25  771259.040039
 2015 06 26  531255.150024
 2015 06 29  211231·770020
 2015 06 30  781232.119995
 2015 07 01  171238.869995
 2015 07 02  251239·290039
 2015 07 06  151231.630005
 2015 07 07  741222.869995
 2015 07 08  391223.989990
 2015 07 09  01227.050049
 2015 07 10  291235.300049
 2015 07 13  261248·630005
 2015 07 14  01254·270020
 2015 07 15  681257·089966
 2015 07 16  831265·520020
 2015 07 17  861266·040039
 2015 07 20  821267.170044
 2015 07 21  391261·719971
 2015 07 22  201258.849976
 2015 07 23  291252.199951
 2015 07 24  911239.300049
 2015 07 27  531230.290039
 2015 07 28  91232.459961
 2015 07 29  551247.189941
 2015 07 30  591248·400024
 2015 07 31  721254.359985
 2015 08 03  461245.209961
 2015 08 04  891246·260010
 2015 08 05  431251.290039
 2015 08 06  841236.699951
 2015 08 07  481232.469971
 2015 08 10  821243.689941
 2015 08 11  251238.000000
 2015 08 12  21222.949951
 2015 08 13  601238.510010
 2015 08 14  101239.280029
 2015 08 17  101239.530029
 2015 08 18  641248·530029
 2015 08 19  511233·770020
 2015 08 20  721212·020020
 2015 08 21  311176·229980
 2015 08 24  331117.650024
 2015 08 25  151115.819946
 2015 08 26  941121.699951
 2015 08 27  431162.239990
 2015 08 28  971178.660034
 2015 08 31  721174.390015
 2015 09 01  271136·959961
 2015 09 02  301142.969971
 2015 09 03  681161·310059
 2015 09 04  661142·469971
 2015 09 08  461150·310059
 2015 09 09  981158·469971
 2015 09 10  841158·020020
 2015 09 11  651158.349976
 2015 09 14  511164.209961
 2015 09 15  771167.229980
 2015 09 16  91181.089966
 2015 09 17  641187.869995
 2015 09 18  671168·250000
 2015 09 21  251169·229980
 2015 09 22  301152.260010
 2015 09 23  821153.900024
 2015 09 24  461139.410034
 2015 09 25  241144.979980
 2015 09 28  601118.479980
 2015 09 29  631113·130005
 2015 09 30  621122.599976
 2015 10 01  801128·869995
 2015 10 02  371125·040039
 2015 10 05  761160·079956
 2015 10 06  161171.089966
 2015 10 07  241174·390015
 2015 10 08  241182.089966
 2015 10 09  161194.329956
 2015 10 12  331195.089966
 2015 10 13  141189.000000
 2015 10 14  91181·829956
 2015 10 15  11184.989990
 2015 10 16  641198.959961
 2015 10 19  311200·369995
 2015 10 20  41202·719971
 2015 10 21  761195·689941
 2015 10 22  831197·949951
 2015 10 23  811220.250000
 2015 10 26  481221·869995
 2015 10 27  101215.520020
 2015 10 28  921219·979980
 2015 10 29  971231·660034
 2015 10 30  41229·500000
 2015 11 02  971229.630005
 2015 11 03  161241·520020
 2015 11 04  351241.290039
 2015 11 05  591236·880005
 2015 11 06  561233.719971
 2015 11 09  51224·920044
 2015 11 10  761225.800049
 2015 11 11  261228·339966
 2015 11 12  311210·170044
 2015 11 13  351197·219971
 2015 11 16  271195·469971
 2015 11 17  431210.160034
 2015 11 18  911212·640015
 2015 11 19  51228.800049
 2015 11 20  201231·180054
 2015 11 23  731231.589966
 2015 11 24  311225.209961
 2015 11 25  421235·550049
 2015 11 27  121235.239990
 2015 11 30  41233·550049
 2015 12 01  701234·300049
 2015 12 02  961230.949951
 2015 12 03  831209·839966
 2015 12 04  491214.530029
 2015 12 07  511221.589966
 2015 12 08  421212.140015
 2015 12 09  421203·239990
 2015 12 10  461207.959961
 2015 12 11  451185.979980
 2015 12 14  801176·069946
 2015 12 15  191192.000000
 2015 12 16  571205.310059
 2015 12 17  441204·199951
 2015 12 18  361184·000000
 2015 12 21  711184·079956
 2015 12 22  711192.099976
 2015 12 23  691204.579956
 2015 12 24  601215.310059
 2015 12 28  791206·380005
 2015 12 29  01214·459961
 2015 12 30  631216·760010
 2015 12 31  281205·949951
 2016 01 04 511174.160034
 2016 01 05 821182.229980
 2016 01 06 951166.640015
 2016 01 07 411142.439941
 2016 01 08 181129·719971
 2016 01 11 801118·630005
 2016 01 12 611124.390015
 2016 01 13 221106·800049
 2016 01 14 361101·410034
 2016 01 15 831088·670044
 2016 01 19 781091.989990
 2016 01 20 241060.609985
 2016 01 21 881084·380005
 2016 01 22 21097.540039
 2016 01 25 911098·989990
 2016 01 26 201100.180054
 2016 01 27 791098.010010
 2016 01 28 761097.989990
 2016 01 29 691108·359985
 2016 02 01 131124.839966
 2016 02 02 421110·880005
 2016 02 03 681095·849976
 2016 02 04 61113·800049
 2016 02 05 261096·099976
 2016 02 08 341067·650024
 2016 02 09 661070·849976
 2016 02 10 211080·069946
 2016 02 11 111056·449951
 2016 02 12 351068.329956
 2016 02 16 821088·410034
 2016 02 17 591109.219971
 2016 02 18 431119·319946
 2016 02 19 521111.760010
 2016 02 22 541121·650024
 2016 02 23 891123.319946
 2016 02 24 221106.449951
 2016 02 25 181127·329956
 2016 02 26 461140·140015
 2016 02 29 51133.410034
 2016 03 01 731134·819946
 2016 03 02 881154.869995
 2016 03 03 451161.569946
 2016 03 04 251168·010010
 2016 03 07 471170·010010
 2016 03 08 441161.790039
 2016 03 09 631162.859985
 2016 03 10 941155.979980
 2016 03 11 201169.420044
 2016 03 14 941181.619995
 2016 03 15 401176.500000
 2016 03 16 821178·849976
 2016 03 17 921186·180054
 2016 03 18 681198·250000
 2016 03 21 381200·150024
 2016 03 22 821198·060059
 2016 03 23 871193·660034
 2016 03 24 241185·430054
 2016 03 28 441191.569946
 2016 03 29 131189.890015
 2016 03 30 581208·689941
 2016 03 31 421209·829956
 2016 04 01 721201·290039
 2016 04 04 201211·719971
 2016 04 05 781199·910034
 2016 04 06 301200.239990
 2016 04 07 601194.589966
 2016 04 08 721199.750000
 2016 04 11 481199.800049
 2016 04 12 191198·239990
 2016 04 13 691212·219971
 2016 04 14 631222·640015
 2016 04 15 941222·250000
 2016 04 18 661220.229980
 2016 04 19 901230·920044
 2016 04 20 121233.619995
 2016 04 21 671229·250000
 2016 04 22 531226.579956
 2016 04 25 331224·339966
 2016 04 26 631228.739990
 2016 04 27 411228.250000
 2016 04 28 851221.540039
 2016 04 29 371209·650024
 2016 05 02 851217·400024
 2016 05 03 161209.640015
 2016 05 04 961203.979980
 2016 05 05 661203.829956
 2016 05 06 731199.790039
 2016 05 09 191208.609985
 2016 05 10 411212·170044
 2016 05 11 61214·510010
 2016 05 12 451207·229980
 2016 05 13 01201·290039
 2016 05 16 11203.660034
 2016 05 17 711199·989990
 2016 05 18 461196.569946
 2016 05 19 341190·849976
 2016 05 20 851199·420044
 2016 05 23 981205·250000
 2016 05 24 451206.219971
 2016 05 25 211223·969971
 2016 05 26 231229.140015
 2016 05 27 511230·800049
 2016 05 31 361231·410034
 2016 06 01 871229·160034
 2016 06 02 721232.599976
 2016 06 03 181230·670044
 2016 06 06 381238·969971
 2016 06 07 821246·199951
 2016 06 08 131248.109985
 2016 06 09 111244·969971
 2016 06 10 951232.930054
 2016 06 13 821225.660034
 2016 06 14 541217·069946
 2016 06 15 681221·250000
 2016 06 16 771208.920044
 2016 06 17 861217·130005
 2016 06 20 251222.609985
 2016 06 21 521228.520020
 2016 06 22 781229·050049
 2016 06 23 221233·050049
 2016 06 24 841199·010010
 2016 06 27 511172·359985
 2016 06 28 161180.219971
 2016 06 29 381198·969971
 2016 06 30 131218.859985
 2016 07 01 781236·089966
 2016 07 05 361224.849976
 2016 07 06 101221.640015
 2016 07 07 171231·150024
 2016 07 08 701238·599976
 2016 07 11 71257.099976
 2016 07 12 391263.619995
 2016 07 13 281266·489990
 2016 07 14 911272.089966
 2016 07 15 231272·030029
 2016 07 18 491273·810059
 2016 07 19 41273·130005
 2016 07 20 291276·099976
 2016 07 21 41274.150024
 2016 07 22 931276.180054
 2016 07 25 251276·219971
 2016 07 26 971275.550049
 2016 07 27 931275.250000
 2016 07 28 431275·859985
 2016 07 29 991277·579956
 2016 08 01 311279.849976
 2016 08 02 591267.640015
 2016 08 03 21270.160034
 2016 08 04 571275.469971
 2016 08 05 961280·619995
 2016 08 08 971286·910034
 2016 08 09 951287.540039
 2016 08 10 551283·150024
 2016 08 11 791286.579956
 2016 08 12 261287·250000
 2016 08 15 711290.849976
 2016 08 16 761287.079956
 2016 08 17 931280·609985
 2016 08 18 901287.790039
 2016 08 19 71285.520020
 2016 08 22 261286.099976
 2016 08 23 751292·729980
 2016 08 24 581283.949951
 2016 08 25 31283·449951
 2016 08 26 361277·739990
 2016 08 29 901283.569946
 2016 08 30 251284.180054
 2016 08 31 831278.609985
 2016 09 01 631276.280029
 2016 09 02 241286.430054
 2016 09 06 91287·989990
 2016 09 07 991290.989990
 2016 09 08 901290·540039
 2016 09 09 911259·939941
 2016 09 12 541254·380005
 2016 09 13 261253.979980
 2016 09 14 211254.250000
 2016 09 15 281255·869995
 2016 09 16 301261·319946
 2016 09 19 641264.640015
 2016 09 20 901266·459961
 2016 09 21 981266·489990
 2016 09 22 311283.800049
 2016 09 23 391282·790039
 2016 09 26 531271·760010
 2016 09 27 901269.689941
 2016 09 28 761274.660034
 2016 09 29 11271.060059
 2016 09 30 911275·939941
 2016 10 03 161276·489990
 2016 10 04 91270·030029
 2016 10 05 251275.550049
 2016 10 06 111273.140015
 2016 10 07 141269.390015
 2016 10 10 991277.270020
 2016 10 11 121259.939941
 2016 10 12 451262.150024
 2016 10 13 461250·979980
 2016 10 14 411261·089966
 2016 10 17 871256·500000
 2016 10 18 501262·739990
 2016 10 19 21264.140015
 2016 10 20 531261.680054
 2016 10 21 11259.369995
 2016 10 24 61268·780029
 2016 10 25 931265·859985
 2016 10 26 801259·910034
 2016 10 27 291257·660034
 2016 10 28 211250·959961
 2016 10 31 581254.069946
 2016 11 01 911238.229980
 2016 11 02 711234·989990
 2016 11 03 261229·949951
 2016 11 04 591230.010010
 2016 11 07 801236·060059
 2016 11 08 531252.920044
 2016 11 09 781254.609985
 2016 11 10 841272.709961
 2016 11 11 651275.339966
 2016 11 14 261281.420044
 2016 11 15 581287·020020
 2016 11 16 471291.109985
 2016 11 17 921294.239990
 2016 11 18 631297.060059
 2016 11 21 741299.410034
 2016 11 22 851305·839966
 2016 11 23 301306.359985
 2016 11 25 671313.479980
 2016 11 28 571309.489990
 2016 11 29 611308·260010
 2016 11 30 721308·290039
 2016 12 01 621300·660034
 2016 12 02 631301.530029
 2016 12 05 631305.670044
 2016 12 06 371311.469971
 2016 12 07 991316·810059
 2016 12 08 741333.709961
 2016 12 09 31341.780029
 2016 12 12 711340·959961
 2016 12 13 531344.109985
 2016 12 14 971336.770020
 2016 12 15 211339.329956
 2016 12 16 411340.420044
 2016 12 19 241343·170044
 2016 12 20 631347·030029
 2016 12 21 781347.640015
 2016 12 22 431341·060059
 2016 12 23 391343.239990
 2016 12 27 291346·729980
 2016 12 28 621337·160034
 2016 12 29 941334·710000
 2016 12 30 461328·960000
 2017 01 03  771334·440000
 2017 01 04  871343.290000
 2017 01 05  401345.180000
 2017 01 06  231347.660000
 2017 01 09  141348.740000
 2017 01 10  901347·530000
 2017 01 11  501345.840000
 2017 01 12  681340·240000
 2017 01 13  701350.900000
 2017 01 17  341345·370000
 2017 01 18  171345·790000
 2017 01 19  81342·350000
 2017 01 20  31346·560000
 2017 01 23  71341.600000
 2017 01 24  611347·090000
 2017 01 25  931359·680000
 2017 01 26  941364.960000
 2017 01 27  221362·730000
 2017 01 30  261347·060000
 2017 01 31  981348.000000
 2017 02 01  501351·720000
 2017 02 02  171350·990000
 2017 02 03  811357·410000
 2017 02 06  231361.380000
 2017 02 07  21361.510000
 2017 02 08  551357·990000
 2017 02 09  201364·310000
 2017 02 10  951374.730000
 2017 02 13  81379.600000
 2017 02 14  231381·900000
 2017 02 15  621389·020000
 2017 02 16  631390·790000
 2017 02 17  491391.190000
 2017 02 21  341398.190000
 2017 02 22  521402.590000
 2017 02 23  31398·410000
 2017 02 24  301396.550000
 2017 02 27  281402·430000
 2017 02 28  591400·830000
 2017 03 01  151407·140000
 2017 03 02  851411·870000
 2017 03 03  651408·750000
 2017 03 06  771403.810000
 2017 03 07  241401.870000
 2017 03 08  701398·480000
 2017 03 09  341393.510000
 2017 03 10  241398·210000
 2017 03 13  821402.350000
 2017 03 14  661395.330000
 2017 03 15  491401.300000
 2017 03 16  451409.050000
 2017 03 17  631409·100000
 2017 03 20  801404·580000
 2017 03 21  461385·860000
 2017 03 22  101382.130000
 2017 03 23  681386·260000
 2017 03 24  441383.130000
 2017 03 27  901374·510000
 2017 03 28  121384.700000
 2017 03 29  221393.690000
 2017 03 30  141398·070000
 2017 03 31  671400·840000
 2017 04 03  701390.090000
 2017 04 04  751393·590000
 2017 04 05  721391.220000
 2017 04 06  901390·350000
 2017 04 07  291392.460000
 2017 04 10  31393·570000
 2017 04 11  241386·030000
 2017 04 12  991387·960000
 2017 04 13  581379·770000
 2017 04 17  71381.420000
 2017 04 18  31383.650000
 2017 04 19  541385.680000
 2017 04 20  511389.270000
 2017 04 21  111392.000000
 2017 04 24  641397·840000
 2017 04 25  451410·810000
 2017 04 26  261417.990000
 2017 04 27  671415·800000
 2017 04 28  901414.080000
 2017 05 01  841414·940000
 2017 05 02  291415·740000
 2017 05 03  491410·960000
 2017 05 04  871409.760000
 2017 05 05  91415·560000
 2017 05 08  281417·950000
 2017 05 09  581417·320000
 2017 05 10  871417.980000
 2017 05 11  831410·790000
 2017 05 12  181413·700000
 2017 05 15  191416.430000
 2017 05 16  461418.740000
 2017 05 17  941394·890000
 2017 05 18  171392.510000
 2017 05 19  831400.880000
 2017 05 22  471411.330000
 2017 05 23  551416·830000
 2017 05 24  701419·810000
 2017 05 25  251424.800000
 2017 05 26  951427.310000
 2017 05 30  31424.870000
 2017 05 31  461419.900000
 2017 06 01  451427·160000
 2017 06 02  221437.790000
 2017 06 05  21441.430000
 2017 06 06  391436.350000
 2017 06 07  691435·110000
 2017 06 08  851437·570000
 2017 06 09  391432.990000
 2017 06 12  681434.540000
 2017 06 13  481441·810000
 2017 06 14  661439·310000
 2017 06 15  271433.290000
 2017 06 16  771434.780000
 2017 06 19  561442.510000
 2017 06 20  711442·080000
 2017 06 21  51438.580000
 2017 06 22  361439.550000
 2017 06 23  941439.360000
 2017 06 26  321443.390000
 2017 06 27  351433·440000
 2017 06 28  391435·830000
 2017 06 29  871425.920000
 2017 06 30  61435.470000
 2017 07 03  51440.650000
 2017 07 05  41436·120000
 2017 07 06  861425.970000
 2017 07 07  731429.090000
 2017 07 10  271435.090000
 2017 07 11  761429.590000
 2017 07 12  671440·980000
 2017 07 13  421446·100000
 2017 07 14  401449.860000
 2017 07 17  241455.360000
 2017 07 18  291451.490000
 2017 07 19  431458·090000
 2017 07 20  71462.980000
 2017 07 21  421461·040000
 2017 07 24  981461·430000
 2017 07 25  331465·620000
 2017 07 26  161467·220000
 2017 07 27  491457·350000
 2017 07 28  241459.970000
 2017 07 31  941460.740000
 2017 08 01  791462·830000
 2017 08 02  901458.130000
 2017 08 03  831459·240000
 2017 08 04  321461.380000
 2017 08 07  341463.550000
 2017 08 08  341460·360000
 2017 08 09  751455.210000
 2017 08 10  791438·940000
 2017 08 11  451438.940000
 2017 08 14  741444·740000
 2017 08 15  261453·350000
 2017 08 16  921454·640000
 2017 08 17  981434.040000
 2017 08 18  301428·260000
 2017 08 21  861426·620000
 2017 08 22  521434·640000
 2017 08 23  81440.780000
 2017 08 24  461439.450000
 2017 08 25  301441·560000
 2017 08 28  661441.050000
 2017 08 29  111435·010000
 2017 08 30  911443·750000
 2017 08 31  581453.700000
 2017 09 01  661462·750000
 2017 09 05  711447.250000
 2017 09 06  591454.380000
 2017 09 07  971454.050000
 2017 09 08  81453·430000
 2017 09 11  761458.310000
 2017 09 12  701472.190000
 2017 09 13  961474·440000
 2017 09 14  741473·480000
 2017 09 15  391474.680000
 2017 09 18  681479·840000
 2017 09 19  311482·030000
 2017 09 20  701479·200000
 2017 09 21  961480·360000
 2017 09 22  211479.270000
 2017 09 25  21475·270000
 2017 09 26  281479.600000
 2017 09 27  131480·420000
 2017 09 28  231485.350000
 2017 09 29  351489.460000
 2017 10 02  61495·800000
 2017 10 03  751502.080000
 2017 10 04  951504·190000
 2017 10 05  811507.500000
 2017 10 06  831510.470000
 2017 10 09  971508·790000
 2017 10 10  801510.760000
 2017 10 11  131512.550000
 2017 10 12  681512·710000
 2017 10 13  151514.420000
 2017 10 16  481514·470000
 2017 10 17  331515.310000
 2017 10 18  911517·630000
 2017 10 19  931510.510000
 2017 10 20  911519.840000
 2017 10 23  671520.050000
 2017 10 24  101520·800000
 2017 10 25  201507.360000
 2017 10 26  301515·610000
 2017 10 27  641518·390000
 2017 10 30  61523·630000
 2017 10 31  71523·980000
 2017 11 01  91524.500000
 2017 11 02  01520.490000
 2017 11 03  851525·860000
 2017 11 06  921531.330000
 2017 11 07  971528·750000
 2017 11 08  751528·780000
 2017 11 09  801517·860000
 2017 11 10  391523.940000
 2017 11 13  881522.600000
 2017 11 14  161518·990000
 2017 11 15  461512·100000
 2017 11 16  351517·900000
 2017 11 17  01527·240000
 2017 11 20  711528.090000
 2017 11 21  661531·570000
 2017 11 22  941539·990000
 2017 11 24  791541·550000
 2017 11 27  171541.110000
 2017 11 28  461542.980000
 2017 11 29  521554.240000
 2017 11 30  941559.350000
 2017 12 01  541543.160000
 2017 12 04  181563.560000
 2017 12 05  741555.980000
 2017 12 06  371553.640000
 2017 12 07  71554.250000
 2017 12 08  391563.010000
 2017 12 11  461569.720000
 2017 12 12  301573·530000
 2017 12 13  271574.820000
 2017 12 14  891575·160000
 2017 12 15  831568.900000
 2017 12 18  151584·110000
 2017 12 19  891585.850000
 2017 12 20  771583.310000
 2017 12 21  211586.150000
 2017 12 22  631585·420000
 2017 12 26  941585.630000
 2017 12 27  331586·300000
 2017 12 28  231587·950000
 2017 12 29  661582.770000
 2018 01 02 671585.090000
 2018 01 03 131595·840000
 2018 01 04 781605.700000
 2018 01 05 451612.140000
 2018 01 08 571617.640000
 2018 01 09 11624·350000
 2018 01 10 991617.020000
 2018 01 11 431623.960000
 2018 01 12 421637·680000
 2018 01 16 21635.730000
 2018 01 17 221641.470000
 2018 01 18 291648·930000
 2018 01 19 211652·350000
 2018 01 22 471660.100000
 2018 01 23 121672.180000
 2018 01 24 981668·470000
 2018 01 25 191671·410000
 2018 01 26 951677·900000
 2018 01 29 561681.690000
 2018 01 30 691662·640000
 2018 01 31 871658·820000
 2018 02 01 251659·120000
 2018 02 02 671628·540000
 2018 02 05 861560·310000
 2018 02 06 01538·540000
 2018 02 07 461583.120000
 2018 02 08 831525·260000
 2018 02 09 181496.940000
 2018 02 12 581547.000000
 2018 02 13 871557·110000
 2018 02 14 661563·210000
 2018 02 15 591588·830000
 2018 02 16 881609·720000
 2018 02 20 81598.930000
 2018 02 21 51596.320000
 2018 02 22 291593·980000
 2018 02 23 401597·750000
 2018 02 26 871624·270000
 2018 02 27 121618·060000
 2018 02 28 701599·980000
 2018 03 01 881570.430000
 2018 03 02 341563.930000
 2018 03 05 261582·800000
 2018 03 06 541603.840000
 2018 03 07 331601.220000
 2018 03 08 781612.140000
 2018 03 09 91623·890000
 2018 03 12 731644·829956
 2018 03 13 11633.640015
 2018 03 14 771625.569946
 2018 03 15 491622·680054
 2018 03 16 481626·983643
 2018 03 19 411596·920044
 2018 03 20 131606.170044
 2018 03 21 591607·329960
 2018 03 22 211568·261719
 2018 03 23 311535.209961
 2018 03 26 911537·589966
 2018 03 27 781540.280029
 2018 03 28 631538·069946
 2018 03 29 691548·180054
 2018 04 02 441515.050049
 2018 04 03 671527·589966
 2018 04 05 661570.489990
 2018 04 09 811547·369995
 2018 04 10 291550.790039
 2018 04 11 141565.770020
 2018 04 12 521569·819946
 2018 04 13 171568·430054
 2018 04 16 261578·089966
 2018 04 17 341590.780029
 2018 04 18 631603·589966
 2018 04 19 541591·030029
 2018 04 20 431579.319946
 2018 04 23 631577·109985
 2018 04 24 681554·560059
 2018 04 25 911551·849976
 2018 04 26 111568·589966
 2018 04 27 641576.239990
 2018 05 01 631557·420044
 2018 05 02 531562·560059
 2018 05 03 871540·750000
 2018 05 04 251552·880005
 2018 05 07 661581·239990
 2018 05 09 921589.160034
 2018 05 10 521604·243774
 2018 05 11 601613.054810
 2018 05 14 211617·030029
 2018 05 15 821604.659790
 2018 05 16 141609.739990
 2018 05 17 61611·709961
 2018 05 18 971611·292850
 2018 05 21 241614·456543
 2018 05 22 31618.011108
 2018 05 23 261611·479980
 2018 05 25 881614.493286
 2018 05 29 441594.178955
 2018 05 30 771603·579956
 2018 05 31 71608·219971
 2018 06 01 151613·953003
 2018 06 04 911628.770020
 2018 06 05 171631.458130
 2018 06 06 641637·510010
 2018 06 07 201643·393921
 2018 06 08 411645.890010
 2018 06 11 291654.760010
 2018 06 12 331655.400024
 2018 06 13 721652.760010
 2018 06 14 941653·564209
 2018 06 15 461645·680054
 2018 06 18 771643·345337
 2018 06 19 671635.829956
 2018 06 20 771649·417850
 2018 06 21 241637.819950
 2018 06 22 851642.313965
 2018 06 25 231609.979980
 2018 06 26 381618.739990
 2018 06 27 441608.380005
 2018 06 28 691603·310059
 2018 06 29 851618·229980
 2018 07 02 551608·160034
 2018 07 03 141616.969971
 2018 07 05 671619.640015
 2018 07 06 201630·709960
 2018 07 09 261648·099976
 2018 07 10 641659·901245
 2018 07 11 431651.209961
 2018 07 12 251656·189941
 2018 07 13 771662.609985
 2018 07 16 521661.569946
 2018 07 17 831658·989990
 2018 07 18 171668·810060
 2018 07 19 601666·569946
 2018 07 20 591667·800049
 2018 07 23 21664.130005
 2018 07 24 411669.300049
 2018 07 25 491673.270020
 2018 07 26 921682·949950
 2018 07 27 361666·089970
 2018 07 30 661659·380000


 2018 07 31 441661·530030
 2018 08 01 831664·650024
 2018 08 02 481660·849976
 2018 08 03 861678·780029
 2018 08 06 711682.930054
 2018 08 07 871692.439941
 2018 08 08 281692·839966
 2018 08 09 201693·680054
 2018 08 10 801680.140015
 2018 08 13 881674.829960
 2018 08 14 861676·550049
 2018 08 15 131664.619995
 2018 08 16 481676·560059
 2018 08 17 901682·750000
 2018 08 20 621692.630005
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

    Unemployment data for every county in the U.S..
    Click for Illinois counties, then follow the example for your state

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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