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  99177·050003
 1987 09 11  69178.830002
 1987 09 14  7180.750000
 1987 09 15  53179.259995
 1987 09 16  71177.860001
 1987 09 17  28177·199997
 1987 09 18  92177.690002
 1987 09 21  62175·309998
 1987 09 22  16174.649994
 1987 09 23  92179·399994
 1987 09 24  85179.729996
 1987 09 25  76179·300003
 1987 09 28  84180·229996
 1987 09 29  42180.490005
 1987 09 30  97180·380005
 1987 10 01  39181.380005
 1987 10 02  51184·119995
 1987 10 05  86183·910004
 1987 10 06  68180.470001
 1987 10 07  21178.699997
 1987 10 08  16176·669998
 1987 10 09  54176·029999
 1987 10 12  59173·589996
 1987 10 13  14174.850006
 1987 10 14  6172.529999
 1987 10 15  3168·970001
 1987 10 16  59160·179993
 1987 10 19  39130.960007
 1987 10 20  70124·779999
 1987 10 21  15133.529999
 1987 10 22  81137.449997
 1987 10 23  40136·850006
 1987 10 26  84127·330002
 1987 10 27  97127·379997
 1987 10 28  62126.040001
 1987 10 29  86129.330002
 1987 10 30  48135·570007
 1987 11 02  80139·119995
 1987 11 03  66136.029999
 1987 11 04  70137·360001
 1987 11 05  88138·190002
 1987 11 06  20139.690002
 1987 11 09  80136.190002
 1987 11 10  13133·360001
 1987 11 11  54133.979996
 1987 11 12  1135·350006
 1987 11 13  17137·470001
 1987 11 16  57137·110001
 1987 11 17  21134·869995
 1987 11 18  27134.800003
 1987 11 19  15134·320007
 1987 11 20  73132·259995
 1987 11 23  91134·399994
 1987 11 24  31135·580002
 1987 11 25  37136·410004
 1987 11 27  55134·729996
 1987 11 30  87127.129997
 1987 12 01  70129·300003
 1987 12 02  71129.339996
 1987 12 03  21126.519997
 1987 12 04  62124.089996
 1987 12 07  24125·260002
 1987 12 08  30127·400002
 1987 12 09  16130.029999
 1987 12 10  89129·940002
 1987 12 11  2130·229996
 1987 12 14  51131.050003
 1987 12 15  8134·479996
 1987 12 16  70135·270004
 1987 12 17  33136.020004
 1987 12 18  98136·020004
 1987 12 21  93138.929993
 1987 12 22  30138.240005
 1987 12 23  76139.600006
 1987 12 24  58140·720001
 1987 12 28  89136·929993
 1987 12 29  19136·869995
 1987 12 30  11137.070007
 1987 12 31  45137.550003
 1988 01 04 40138.679993
 1988 01 05 12143.199997
 1988 01 06 45144.369995
 1988 01 07 95143.990005
 1988 01 08 16137·679993
 1988 01 11 11136.270004
 1988 01 12 11135·720001
 1988 01 13 73136.240005
 1988 01 14 10137.600006
 1988 01 15 40138·389999
 1988 01 18 64140.830002
 1988 01 19 66140.339996
 1988 01 20 42136.490005
 1988 01 21 50136·050003
 1988 01 22 86137.460007
 1988 01 25 86139.190002
 1988 01 26 56140·600006
 1988 01 27 16140·399994
 1988 01 28 83140.710007
 1988 01 29 73142·539993
 1988 02 01 21143.880005
 1988 02 02 38142·899994
 1988 02 03 89142·009995
 1988 02 04 88141·690002
 1988 02 05 30142·110001
 1988 02 08 43140·679993
 1988 02 09 58140·979996
 1988 02 10 19142.330002
 1988 02 11 5144·419998
 1988 02 12 80144·759995
 1988 02 16 73145.100006
 1988 02 17 80145.929993
 1988 02 18 87145.520004
 1988 02 19 24145.809998
 1988 02 22 41147·369995
 1988 02 23 9148·639999
 1988 02 24 48149.080002
 1988 02 25 77148.210007
 1988 02 26 92148·240005
 1988 02 29 67148.740005
 1988 03 01 80150·449997
 1988 03 02 63151·229996
 1988 03 03 84151.490005
 1988 03 04 44150.470001
 1988 03 07 2151.139999
 1988 03 08 33151·860001
 1988 03 09 99152·880005
 1988 03 10 51150.330002
 1988 03 11 60148.960007
 1988 03 14 63150·490005
 1988 03 15 42150.720001
 1988 03 16 28150.740005
 1988 03 17 22152·610001
 1988 03 18 52153·380005
 1988 03 21 46152.009995
 1988 03 22 36152.429993
 1988 03 23 82152.490005
 1988 03 24 26149·779999
 1988 03 25 67147·649994
 1988 03 28 64146.460007
 1988 03 29 60147.279999
 1988 03 30 36147.380005
 1988 03 31 88146·449997
 1988 04 04 24146·279999
 1988 04 05 99146.410004
 1988 04 06 57147·410004
 1988 04 07 13150·800003
 1988 04 08 55151·330002
 1988 04 11 69152.770004
 1988 04 12 89153·330002
 1988 04 13 76153·080002
 1988 04 14 20148·070007
 1988 04 15 64146.139999
 1988 04 18 57147.119995
 1988 04 19 32147·350006
 1988 04 20 5146·320007
 1988 04 21 2145.690002
 1988 04 22 13146.350006
 1988 04 25 64148.050003
 1988 04 26 25149·110001
 1988 04 27 29149.809998
 1988 04 28 31149·350006
 1988 04 29 78148·289993
 1988 05 02 16148.440002
 1988 05 03 13149·160004
 1988 05 04 12148.740005
 1988 05 05 6147.649994
 1988 05 06 43147.169998
 1988 05 09 48146·190002
 1988 05 10 81146·289993
 1988 05 11 4144·250000
 1988 05 12 92144·710007
 1988 05 13 54145.089996
 1988 05 16 88146.320007
 1988 05 17 54145.979996
 1988 05 18 77143·660004
 1988 05 19 75142.470001
 1988 05 20 10143.949997
 1988 05 23 62142.770004
 1988 05 24 35143.369995
 1988 05 25 80144.649994
 1988 05 26 46144.839996
 1988 05 27 61144·619995
 1988 05 31 30144·919998
 1988 06 01 62149.089996
 1988 06 02 22150.350006
 1988 06 03 7150·529999
 1988 06 06 49150.940002
 1988 06 07 42150·929993
 1988 06 08 88151·169998
 1988 06 09 81153.720001
 1988 06 10 6153.850006
 1988 06 13 62154.110001
 1988 06 14 19154.539993
 1988 06 15 91155.339996
 1988 06 16 38153.570007
 1988 06 17 93153.289993
 1988 06 20 17153·309998
 1988 06 21 67152.899994
 1988 06 22 7154·809998
 1988 06 23 29156.369995
 1988 06 24 6156·160004
 1988 06 27 67154·029999
 1988 06 28 3154.080002
 1988 06 29 88154.399994
 1988 06 30 36155.080002
 1988 07 01 72155.380005
 1988 07 05 37155·179993
 1988 07 06 16154·990005
 1988 07 07 84154·570007
 1988 07 08 89154·809998
 1988 07 11 48154·910004
 1988 07 12 80153·419998
 1988 07 13 49152.979996
 1988 07 14 49154·169998
 1988 07 15 99154.630005
 1988 07 18 75154·160004
 1988 07 19 57153·220001
 1988 07 20 9153.850006
 1988 07 21 77152.839996
 1988 07 22 20151·169998
 1988 07 25 58151·029999
 1988 07 26 50151.589996
 1988 07 27 96150·630005
 1988 07 28 60150.630005
 1988 07 29 28152·240005
 1988 08 01 80154·800003
 1988 08 02 92154·490005
 1988 08 03 63154·899994
 1988 08 04 68155.360001
 1988 08 05 31154.479996
 1988 08 08 30154·369995
 1988 08 09 24151·910004
 1988 08 10 1149·740005
 1988 08 11 57149.330002
 1988 08 12 97149.750000
 1988 08 15 62148.279999
 1988 08 16 80147·610001
 1988 08 17 42148·729996
 1988 08 18 6149·380005
 1988 08 19 21149.300003
 1988 08 22 78147.610001
 1988 08 23 92147·389999
 1988 08 24 95147.649994
 1988 08 25 69147·899994
 1988 08 26 98148.509995
 1988 08 29 38148·889999
 1988 08 30 26149.880005
 1988 08 31 2149.880005
 1988 09 01 63147·869995
 1988 09 02 37148.410004
 1988 09 06 88151.250000
 1988 09 07 39151.639999
 1988 09 08 25151.639999
 1988 09 09 71151·250000
 1988 09 12 93152·570007
 1988 09 13 22152·039993
 1988 09 14 58153·110001
 1988 09 15 47153.490005
 1988 09 16 80153.229996
 1988 09 19 23153.160004
 1988 09 20 64153·779999
 1988 09 21 96154·270004
 1988 09 22 11153.720001
 1988 09 23 34153·729996
 1988 09 26 68153·809998
 1988 09 27 74153.520004
 1988 09 28 75153.419998
 1988 09 29 75154·029999
 1988 09 30 19155.509995
 1988 10 03 64154.080002
 1988 10 04 83154·759995
 1988 10 05 90154.610001
 1988 10 06 94155.279999
 1988 10 07 72155.809998
 1988 10 10 74157.929993
 1988 10 11 48157·589996
 1988 10 12 92155.960007
 1988 10 13 29156·070007
 1988 10 14 11156.449997
 1988 10 17 44156.860001
 1988 10 18 40157.410004
 1988 10 19 93156·720001
 1988 10 20 82157·729996
 1988 10 21 96159.740005
 1988 10 24 87160·279999
 1988 10 25 45160·009995
 1988 10 26 99159.410004
 1988 10 27 49156·940002
 1988 10 28 9157.539993
 1988 10 31 91157.470001
 1988 11 01 1157·919998
 1988 11 02 71157.470001
 1988 11 03 7158·320007
 1988 11 04 63157.100006
 1988 11 07 51155·539993
 1988 11 08 58155.679993
 1988 11 09 5154.910004
 1988 11 10 18155·279999
 1988 11 11 35152·729996
 1988 11 14 27152·070007
 1988 11 15 54152·470001
 1988 11 16 38149·889999
 1988 11 17 68150.080002
 1988 11 18 24150.559998
 1988 11 21 30149.910004
 1988 11 22 29150.690002
 1988 11 23 87151.550003
 1988 11 25 17151·270004
 1988 11 28 32151.470001
 1988 11 29 22152·059998
 1988 11 30 55153.460007
 1988 12 01 0154.419998
 1988 12 02 87153.710007
 1988 12 05 75154·330002
 1988 12 06 59155·639999
 1988 12 07 93156·949997
 1988 12 08 45156·580002
 1988 12 09 70156.520004
 1988 12 12 14156·539993
 1988 12 13 40155·649994
 1988 12 14 80155·580002
 1988 12 15 11155.320007
 1988 12 16 56155·440002
 1988 12 19 10156·139999
 1988 12 20 95157·070007
 1988 12 21 32156·509995
 1988 12 22 48156.770004
 1988 12 23 96156·830002
 1988 12 27 12156.869995
 1988 12 28 89156.619995
 1988 12 29 79157.119995
 1988 12 30 19157.759995
 1989 01 03  85155·860001
 1989 01 04  64156·559998
 1989 01 05  61158.669998
 1989 01 06  22159·000000
 1989 01 09  86159.369995
 1989 01 10  63158·970001
 1989 01 11  33159·250000
 1989 01 12  75160·089996
 1989 01 13  18160·449997
 1989 01 16  18160·960007
 1989 01 17  56160·669998
 1989 01 18  71160·490005
 1989 01 19  5162·350006
 1989 01 20  85162·160004
 1989 01 23  20161·509995
 1989 01 24  30161·509995
 1989 01 25  98163.199997
 1989 01 26  46163.300003
 1989 01 27  36165·089996
 1989 01 30  96166·169998
 1989 01 31  72166.289993
 1989 02 01  9167.699997
 1989 02 02  43167.610001
 1989 02 03  37167·860001
 1989 02 06  28167.419998
 1989 02 07  3167·809998
 1989 02 08  4169.350006
 1989 02 09  49167.580002
 1989 02 10  91165·699997
 1989 02 13  87165·059998
 1989 02 14  6165.509995
 1989 02 15  50165·559998
 1989 02 16  11166·960007
 1989 02 17  42167·350006
 1989 02 21  63167.570007
 1989 02 22  85165.339996
 1989 02 23  64164.850006
 1989 02 24  74163.600006
 1989 02 27  12163.089996
 1989 02 28  22163·809998
 1989 03 01  50163.419998
 1989 03 02  15163.679993
 1989 03 03  16164.940002
 1989 03 06  56165·779999
 1989 03 07  94166.820007
 1989 03 08  21166.990005
 1989 03 09  63167.139999
 1989 03 10  6166.130005
 1989 03 13  48166·729996
 1989 03 14  75167·529999
 1989 03 15  67167·750000
 1989 03 16  16168.479996
 1989 03 17  85165·690002
 1989 03 20  83164.229996
 1989 03 21  64164.800003
 1989 03 22  55164.839996
 1989 03 23  8164.259995
 1989 03 27  77164.070007
 1989 03 28  18165.110001
 1989 03 29  17165·679993
 1989 03 30  40165·740005
 1989 03 31  12166.320007
 1989 04 03  16167.520004
 1989 04 04  21167.660004
 1989 04 05  33167·940002
 1989 04 06  72167·649994
 1989 04 07  72167·660004
 1989 04 10  12168·919998
 1989 04 11  62169·059998
 1989 04 12  62169·809998
 1989 04 13  24168.820007
 1989 04 14  59168·869995
 1989 04 17  27170.929993
 1989 04 18  14171·399994
 1989 04 19  34173·169998
 1989 04 20  56172·860001
 1989 04 21  54173.679993
 1989 04 24  85174·449997
 1989 04 25  90174·039993
 1989 04 26  21173.750000
 1989 04 27  93174.229996
 1989 04 28  56175·089996
 1989 05 01  5174.630005
 1989 05 02  0175·130005
 1989 05 03  19174·699997
 1989 05 04  35174.880005
 1989 05 05  18174.919998
 1989 05 08  61173.750000
 1989 05 09  33173·369995
 1989 05 10  52173·750000
 1989 05 11  90174.229996
 1989 05 12  99174.820007
 1989 05 15  60178.169998
 1989 05 16  64178.820007
 1989 05 17  10179·009995
 1989 05 18  31179.830002
 1989 05 19  51180.610001
 1989 05 22  54181.899994
 1989 05 23  90180·889999
 1989 05 24  4180·539993
 1989 05 25  81181·000000
 1989 05 26  27181.470001
 1989 05 30  70181.119995
 1989 05 31  85181·520004
 1989 06 01  50182·240005
 1989 06 02  15183·300003
 1989 06 05  10183.509995
 1989 06 06  70183.110001
 1989 06 07  84184.419998
 1989 06 08  75184.429993
 1989 06 09  0185·229996
 1989 06 12  76184.570007
 1989 06 13  33184·039993
 1989 06 14  89183.990005
 1989 06 15  52182.070007
 1989 06 16  49181·850006
 1989 06 19  73182.470001
 1989 06 20  63182.759995
 1989 06 21  5181·949997
 1989 06 22  57182.339996
 1989 06 23  4183·309998
 1989 06 26  29185·229996
 1989 06 27  20185.380005
 1989 06 28  95184·259995
 1989 06 29  51181·639999
 1989 06 30  43178·949997
 1989 07 03  86180·380005
 1989 07 05  81180.479996
 1989 07 06  64181.990005
 1989 07 07  87182·500000
 1989 07 10  17184·410004
 1989 07 11  60185·500000
 1989 07 12  20186.110001
 1989 07 13  68186.729996
 1989 07 14  48185.929993
 1989 07 17  1187.639999
 1989 07 18  19187·539993
 1989 07 19  18187.860001
 1989 07 20  45188·880005
 1989 07 21  98188·429993
 1989 07 24  85188.649994
 1989 07 25  93188·240005
 1989 07 26  93188·500000
 1989 07 27  71190.809998
 1989 07 28  70192.580002
 1989 07 31  74193.020004
 1989 08 01  8193·639999
 1989 08 02  62193·350006
 1989 08 03  48194.190002
 1989 08 04  68193.699997
 1989 08 07  25194.360001
 1989 08 08  43196.559998
 1989 08 09  20195.990005
 1989 08 10  8195.330002
 1989 08 11  9194·970001
 1989 08 14  6193·809998
 1989 08 15  12194·220001
 1989 08 16  49194·910004
 1989 08 17  46194·179993
 1989 08 18  70194.589996
 1989 08 21  74192·880005
 1989 08 22  73191.979996
 1989 08 23  51193·039993
 1989 08 24  81194.789993
 1989 08 25  80197.610001
 1989 08 28  87197.130005
 1989 08 29  60197·000000
 1989 08 30  6197.080002
 1989 08 31  33197.770004
 1989 09 01  23198·160004
 1989 09 05  37198.750000
 1989 09 06  41196·710007
 1989 09 07  57196·919998
 1989 09 08  37195·789993
 1989 09 11  70195.850006
 1989 09 12  5196.589996
 1989 09 13  2195.759995
 1989 09 14  10194·139999
 1989 09 15  71193·440002
 1989 09 18  40194·729996
 1989 09 19  43195.679993
 1989 09 20  50195.500000
 1989 09 21  79195.119995
 1989 09 22  18195.389999
 1989 09 25  82194.360001
 1989 09 26  89194·580002
 1989 09 27  55194.020004
 1989 09 28  31195.100006
 1989 09 29  44195·669998
 1989 10 02  82197·100006
 1989 10 03  89198·380005
 1989 10 04  99200.289993
 1989 10 05  78201.229996
 1989 10 06  11201.610001
 1989 10 09  93202·220001
 1989 10 10  66202·270004
 1989 10 11  61201.139999
 1989 10 12  83200.589996
 1989 10 13  5189.229996
 1989 10 16  1185·330002
 1989 10 17  93189.720001
 1989 10 18  30191·190002
 1989 10 19  88192·720001
 1989 10 20  99194·520004
 1989 10 23  99194·089996
 1989 10 24  8189.710007
 1989 10 25  30192·649994
 1989 10 26  78190.320007
 1989 10 27  29188·089996
 1989 10 30  99188·479996
 1989 10 31  43188·710007
 1989 11 01  83191.279999
 1989 11 02  60189·800003
 1989 11 03  10190·110001
 1989 11 06  65187·529999
 1989 11 07  82186.789993
 1989 11 08  90188·580002
 1989 11 09  72189·330002
 1989 11 10  60189·820007
 1989 11 13  70190·410004
 1989 11 14  47190·059998
 1989 11 15  41190·080002
 1989 11 16  16190·949997
 1989 11 17  67191.429993
 1989 11 20  79190.550003
 1989 11 21  0190.050003
 1989 11 22  44190.990005
 1989 11 24  15192·100006
 1989 11 27  63193·160004
 1989 11 28  56193.429993
 1989 11 29  84192.929993
 1989 11 30  85193·059998
 1989 12 01  99194·039993
 1989 12 04  39196.130005
 1989 12 05  97195.899994
 1989 12 06  71195.119995
 1989 12 07  12194.210007
 1989 12 08  6194.889999
 1989 12 11  72194·100006
 1989 12 12  91194.899994
 1989 12 13  53196·320007
 1989 12 14  40195.490005
 1989 12 15  23193·449997
 1989 12 18  89191·050003
 1989 12 19  97189.740005
 1989 12 20  46190.720001
 1989 12 21  85191·179993
 1989 12 22  36192.300003
 1989 12 26  44193·460007
 1989 12 27  56193·660004
 1989 12 28  23194·729996
 1989 12 29  25195.720001
 1990 01 02 20196.570007
 1990 01 03 28199.679993
 1990 01 04 25197.300003
 1990 01 05 74196.500000
 1990 01 08 75196.119995
 1990 01 09 42195.500000
 1990 01 10 3192.779999
 1990 01 11 29194·029999
 1990 01 12 85189·779999
 1990 01 15 5188.039993
 1990 01 16 95186.330002
 1990 01 17 59188.160004
 1990 01 18 50186.869995
 1990 01 19 50188.710007
 1990 01 22 64184.860001
 1990 01 23 57183·809998
 1990 01 24 96181·039993
 1990 01 25 31181.970001
 1990 01 26 99179.710007
 1990 01 29 43179·550003
 1990 01 30 72178·149994
 1990 01 31 32179.419998
 1990 02 01 11181·970001
 1990 02 02 61182·300003
 1990 02 05 54183.850006
 1990 02 06 59182.869995
 1990 02 07 38182·160004
 1990 02 08 79184.949997
 1990 02 09 43185.220001
 1990 02 12 43184·059998
 1990 02 13 45182.979996
 1990 02 14 93184·179993
 1990 02 15 64184.669998
 1990 02 16 41185.279999
 1990 02 20 18182·070007
 1990 02 21 21181·029999
 1990 02 22 67181·839996
 1990 02 23 36179·979996
 1990 02 26 70180·880005
 1990 02 27 8182·830002
 1990 02 28 28183.770004
 1990 03 01 32184.460007
 1990 03 02 40185·339996
 1990 03 05 22186.000000
 1990 03 06 48186.020004
 1990 03 07 62187.460007
 1990 03 08 90187·750000
 1990 03 09 58187·880005
 1990 03 12 50187.610001
 1990 03 13 83187.250000
 1990 03 14 8187·009995
 1990 03 15 34187·919998
 1990 03 16 87188.470001
 1990 03 19 77188·889999
 1990 03 20 7189·809998
 1990 03 21 96189·220001
 1990 03 22 33186.110001
 1990 03 23 49187·070007
 1990 03 26 25187·910004
 1990 03 27 12187.820007
 1990 03 28 88189·410004
 1990 03 29 32188·949997
 1990 03 30 24188·149994
 1990 04 02 76187.250000
 1990 04 03 79188·389999
 1990 04 04 82189·350006
 1990 04 05 94189.320007
 1990 04 06 8188·490005
 1990 04 09 55188·800003
 1990 04 10 81189.080002
 1990 04 11 45189·580002
 1990 04 12 51189.889999
 1990 04 16 92191.139999
 1990 04 17 35190·110001
 1990 04 18 18189.050003
 1990 04 19 74187·679993
 1990 04 20 90185.580002
 1990 04 23 77183·630005
 1990 04 24 73183·440002
 1990 04 25 73183.690002
 1990 04 26 75183·910004
 1990 04 27 62182.820007
 1990 04 30 0182.279999
 1990 05 01 66183·759995
 1990 05 02 97184.490005
 1990 05 03 73185·610001
 1990 05 04 11186·089996
 1990 05 07 96187.559998
 1990 05 08 32188·570007
 1990 05 09 16188·889999
 1990 05 10 44189.759995
 1990 05 11 34190.389999
 1990 05 14 79194·449997
 1990 05 15 23195.059998
 1990 05 16 62194.559998
 1990 05 17 74195·630005
 1990 05 18 64195.149994
 1990 05 21 50195.850006
 1990 05 22 53197·300003
 1990 05 23 33197·779999
 1990 05 24 39198.350006
 1990 05 25 78196·720001
 1990 05 29 29196.820007
 1990 05 30 58199·339996
 1990 05 31 77199.440002
 1990 06 01 16199.839996
 1990 06 04 29200.720001
 1990 06 05 16202.509995
 1990 06 06 79201.990005
 1990 06 07 94200.669998
 1990 06 08 15198.679993
 1990 06 11 3198·610001
 1990 06 12 71200·339996
 1990 06 13 68202·139999
 1990 06 14 76200·740005
 1990 06 15 36200·300003
 1990 06 18 4198·139999
 1990 06 19 22197.649994
 1990 06 20 24198·039993
 1990 06 21 61198·220001
 1990 06 22 52197.399994
 1990 06 25 60195·520004
 1990 06 26 97195·369995
 1990 06 27 46195.020004
 1990 06 28 15196.860001
 1990 06 29 15198·080002
 1990 07 02 58198.240005
 1990 07 03 85199·110001
 1990 07 05 21196·960007
 1990 07 06 44196·800003
 1990 07 09 95198·470001
 1990 07 10 99197·660004
 1990 07 11 18197·639999
 1990 07 12 28199·729996
 1990 07 13 21202.110001
 1990 07 16 30203·070007
 1990 07 17 82201·809998
 1990 07 18 73200·520004
 1990 07 19 73199.570007
 1990 07 20 48199·639999
 1990 07 23 13193.750000
 1990 07 24 12194·059998
 1990 07 25 15195.809998
 1990 07 26 47195·539993
 1990 07 27 38194.610001
 1990 07 30 1193·699997
 1990 07 31 35194·990005
 1990 08 01 46194.869995
 1990 08 02 6192.580002
 1990 08 03 22185·990005
 1990 08 06 45182·970001
 1990 08 07 90182.660004
 1990 08 08 92183.750000
 1990 08 09 81185·600006
 1990 08 10 83183·979996
 1990 08 13 47182·910004
 1990 08 14 98185.410004
 1990 08 15 10186·470001
 1990 08 16 12182·809998
 1990 08 17 12178.360001
 1990 08 20 48179.529999
 1990 08 21 65174.750000
 1990 08 22 20173·539993
 1990 08 23 3167.880005
 1990 08 24 92167·899994
 1990 08 27 29170·520004
 1990 08 28 21175·559998
 1990 08 29 66175·919998
 1990 08 30 8174·699997
 1990 08 31 8174.100006
 1990 09 04 51175.110001
 1990 09 05 69176.210007
 1990 09 06 93175·270004
 1990 09 07 33175.449997
 1990 09 10 74176·279999
 1990 09 11 5175·619995
 1990 09 12 75175.630005
 1990 09 13 61174.770004
 1990 09 14 77172·990005
 1990 09 17 96173.089996
 1990 09 18 3172.589996
 1990 09 19 74173·520004
 1990 09 20 74170·500000
 1990 09 21 83169.100006
 1990 09 24 53166·300003
 1990 09 25 79166·610001
 1990 09 26 2166·050003
 1990 09 27 38163·639999
 1990 09 28 25161·889999
 1990 10 01 6167.110001
 1990 10 02 24171·789993
 1990 10 03 53169·830002
 1990 10 04 45168.600006
 1990 10 05 14167·190002
 1990 10 08 29169·839996
 1990 10 09 48166·440002
 1990 10 10 63163.440002
 1990 10 11 82160·660004
 1990 10 12 29160.970001
 1990 10 15 67161.860001
 1990 10 16 54162.410004
 1990 10 17 19162.199997
 1990 10 18 62162·740005
 1990 10 19 79166·399994
 1990 10 22 19168.789993
 1990 10 23 55169·710007
 1990 10 24 90169·009995
 1990 10 25 79168.479996
 1990 10 26 83165.869995
 1990 10 29 48163·809998
 1990 10 30 2163·020004
 1990 10 31 85164.520004
 1990 11 01 97164.199997
 1990 11 02 79166·720001
 1990 11 05 11169.300003
 1990 11 06 41169.490005
 1990 11 07 35166·660004
 1990 11 08 54166.479996
 1990 11 09 54167.529999
 1990 11 12 18170.639999
 1990 11 13 99172·960007
 1990 11 14 5173·070007
 1990 11 15 95172·789993
 1990 11 16 8172.169998
 1990 11 19 14173·220001
 1990 11 20 89172·240005
 1990 11 21 21170.759995
 1990 11 23 31172.009995
 1990 11 26 29170·210007
 1990 11 27 88172·360001
 1990 11 28 45173·529999
 1990 11 29 32172·399994
 1990 11 30 21172.520004
 1990 12 03 7175·970001
 1990 12 04 5176.270004
 1990 12 05 79178.089996
 1990 12 06 90179·779999
 1990 12 07 80178·679993
 1990 12 10 65178.660004
 1990 12 11 66178.389999
 1990 12 12 62178·770004
 1990 12 13 62180.000000
 1990 12 14 11178·110001
 1990 12 17 13177.600006
 1990 12 18 86178·220001
 1990 12 19 35180·250000
 1990 12 20 56179.119995
 1990 12 21 64180·809998
 1990 12 24 38180·300003
 1990 12 26 5180.589996
 1990 12 27 40179·929993
 1990 12 28 87179.339996
 1990 12 31 18179.380005
 1991 01 02  5178·979996
 1991 01 03  24176·630005
 1991 01 04  78175·210007
 1991 01 07  53173·199997
 1991 01 08  91172·360001
 1991 01 09  96170.970001
 1991 01 10  54171.169998
 1991 01 11  91172·369995
 1991 01 14  45169.820007
 1991 01 15  70171·070007
 1991 01 16  61171.720001
 1991 01 17  9173.619995
 1991 01 18  73179·259995
 1991 01 21  83179.990005
 1991 01 22  68179·860001
 1991 01 23  8179·940002
 1991 01 24  6181.210007
 1991 01 25  98183.699997
 1991 01 28  68184.490005
 1991 01 29  11183·960007
 1991 01 30  3184.839996
 1991 01 31  2187.570007
 1991 02 01  81188·000000
 1991 02 04  71189·350006
 1991 02 05  43192.080002
 1991 02 06  10193.429993
 1991 02 07  50196.330002
 1991 02 08  61196·479996
 1991 02 11  34198·130005
 1991 02 12  59201·529999
 1991 02 13  46201·119995
 1991 02 14  83200.380005
 1991 02 15  8201.029999
 1991 02 19  11202.559998
 1991 02 20  62201·160004
 1991 02 21  62201·259995
 1991 02 22  21201·149994
 1991 02 25  54201·759995
 1991 02 26  17200·179993
 1991 02 27  49200.500000
 1991 02 28  54202·279999
 1991 03 01  3201.350006
 1991 03 04  56204.250000
 1991 03 05  18204.550003
 1991 03 06  15207.850006
 1991 03 07  93207·940002
 1991 03 08  47207.649994
 1991 03 11  70206·339996
 1991 03 12  35204.630005
 1991 03 13  89204.789993
 1991 03 14  84206.050003
 1991 03 15  31205.149994
 1991 03 18  70204·679993
 1991 03 19  77203·199997
 1991 03 20  88202·770004
 1991 03 21  51203.289993
 1991 03 22  3202.830002
 1991 03 25  72203·720001
 1991 03 26  2205.050003
 1991 03 27  5208·229996
 1991 03 28  40208.179993
 1991 04 01  11206·130005
 1991 04 02  94206.600006
 1991 04 03  94210·729996
 1991 04 04  12209·970001
 1991 04 05  56208.690002
 1991 04 08  61208·839996
 1991 04 09  43208.000000
 1991 04 10  77207·000000
 1991 04 11  96207.889999
 1991 04 12  19210.039993
 1991 04 15  2210·869995
 1991 04 16  15211·389999
 1991 04 17  43215·309998
 1991 04 18  14215·779999
 1991 04 19  47213.479996
 1991 04 22  34211·309998
 1991 04 23  36211·009995
 1991 04 24  15211·270004
 1991 04 25  79210·559998
 1991 04 26  65209.539993
 1991 04 29  38207.800003
 1991 04 30  15207.080002
 1991 05 01  22208·240005
 1991 05 02  65210·919998
 1991 05 03  35210·529999
 1991 05 06  35209·979996
 1991 05 07  27209·779999
 1991 05 08  15209·240005
 1991 05 09  42210·300003
 1991 05 10  17209.000000
 1991 05 13  70208.520004
 1991 05 14  23206·500000
 1991 05 15  96203·500000
 1991 05 16  32204·750000
 1991 05 17  50205·350006
 1991 05 20  19206.110001
 1991 05 21  59206.639999
 1991 05 22  74207·910004
 1991 05 23  94207.759995
 1991 05 24  60208·449997
 1991 05 28  21209.649994
 1991 05 29  60211·750000
 1991 05 30  51212.449997
 1991 05 31  28213·869995
 1991 06 03  93214.889999
 1991 06 04  37213·990005
 1991 06 05  97213.970001
 1991 06 06  30213·160004
 1991 06 07  13210.880005
 1991 06 10  72210·440002
 1991 06 11  33210·690002
 1991 06 12  97208·429993
 1991 06 13  45209·149994
 1991 06 14  61209·919998
 1991 06 17  84211.300003
 1991 06 18  87210·220001
 1991 06 19  77208.119995
 1991 06 20  21207·820007
 1991 06 21  99208·619995
 1991 06 24  79205·850006
 1991 06 25  20205.110001
 1991 06 26  98204.369995
 1991 06 27  55205·809998
 1991 06 28  82204.289993
 1991 07 01  14205.919998
 1991 07 02  60208.729996
 1991 07 03  52206·419998
 1991 07 05  27206.449997
 1991 07 08  21205.839996
 1991 07 09  1208·389999
 1991 07 10  16208·500000
 1991 07 11  70208.669998
 1991 07 12  29208·889999
 1991 07 15  41211.000000
 1991 07 16  96211.630005
 1991 07 17  93211·690002
 1991 07 18  50211·729996
 1991 07 19  24212·990005
 1991 07 22  68211.990005
 1991 07 23  3210·649994
 1991 07 24  23209.940002
 1991 07 25  19209.889999
 1991 07 26  33210.789993
 1991 07 29  32211·160004
 1991 07 30  11212.490005
 1991 07 31  20214.190002
 1991 08 01  16214·520004
 1991 08 02  35214·529999
 1991 08 05  1213·690002
 1991 08 06  47213·449997
 1991 08 07  67216.330002
 1991 08 08  95215·720001
 1991 08 09  7215.229996
 1991 08 12  42214·660004
 1991 08 13  61215.710007
 1991 08 14  19216.669998
 1991 08 15  66216·750000
 1991 08 16  76213·559998
 1991 08 19  0207.990005
 1991 08 20  37209.860001
 1991 08 21  41211.389999
 1991 08 22  43217·149994
 1991 08 23  8217.410004
 1991 08 26  7218.440002
 1991 08 27  20218.020004
 1991 08 28  62218·699997
 1991 08 29  36219.970001
 1991 08 30  10219·199997
 1991 09 03  16218.399994
 1991 09 04  76216.639999
 1991 09 05  60216·410004
 1991 09 06  53215.839996
 1991 09 09  66216.029999
 1991 09 10  56213.770004
 1991 09 11  79213·690002
 1991 09 12  68214·539993
 1991 09 13  35213·710007
 1991 09 16  95213·679993
 1991 09 17  19214·589996
 1991 09 18  11214·330002
 1991 09 19  9215·550003
 1991 09 20  12216·160004
 1991 09 23  30215·770004
 1991 09 24  63215·169998
 1991 09 25  1216·070007
 1991 09 26  51215·610001
 1991 09 27  88215·479996
 1991 09 30  32215·110001
 1991 10 01  50217·070007
 1991 10 02  83216.940002
 1991 10 03  94215·179993
 1991 10 04  49213.690002
 1991 10 07  19212.309998
 1991 10 08  0212.410004
 1991 10 09  72211·149994
 1991 10 10  71210·860001
 1991 10 11  94213·500000
 1991 10 14  22213.500000
 1991 10 15  73216.130005
 1991 10 16  79218.589996
 1991 10 17  89218.789993
 1991 10 18  93219.539993
 1991 10 21  72218.050003
 1991 10 22  80217·470001
 1991 10 23  43216.940002
 1991 10 24  82215·240005
 1991 10 25  70214·770004
 1991 10 28  6215.309998
 1991 10 29  17216.919998
 1991 10 30  83219.199997
 1991 10 31  92219.789993
 1991 11 01  13219.070007
 1991 11 04  0217·970001
 1991 11 05  16218·089996
 1991 11 06  89217·839996
 1991 11 07  83218·940002
 1991 11 08  4220.529999
 1991 11 11  25220.559998
 1991 11 12  36221.119995
 1991 11 13  23221.630005
 1991 11 14  68222·539993
 1991 11 15  78215·279999
 1991 11 18  33213.610001
 1991 11 19  63210·649994
 1991 11 20  55212.479996
 1991 11 21  71212·339996
 1991 11 22  6210.960007
 1991 11 25  62210.449997
 1991 11 26  51209·360001
 1991 11 27  21211.440002
 1991 11 29  4210·809998
 1991 12 02  0209·169998
 1991 12 03  71213·699997
 1991 12 04  73213·039993
 1991 12 05  5212.320007
 1991 12 06  84211·690002
 1991 12 09  52212·809998
 1991 12 10  97212·179993
 1991 12 11  7211·149994
 1991 12 12  46212.520004
 1991 12 13  57214.580002
 1991 12 16  86216.190002
 1991 12 17  37215.309998
 1991 12 18  43214.419998
 1991 12 19  74214.059998
 1991 12 20  60214.940002
 1991 12 23  44217.169998
 1991 12 24  55222.360001
 1991 12 26  15223·940002
 1991 12 27  63227·220001
 1991 12 30  4228·429993
 1991 12 31  90232·029999
 1992 01 02 20231.089996
 1992 01 03 63233.899994
 1992 01 06 18234·699997
 1992 01 07 80234·100006
 1992 01 08 49234.240005
 1992 01 09 56235·600006
 1992 01 10 10234·020004
 1992 01 13 80234.020004
 1992 01 14 92234.490005
 1992 01 15 60237·199997
 1992 01 16 32235·759995
 1992 01 17 73235·839996
 1992 01 20 62235.570007
 1992 01 21 19232.539993
 1992 01 22 58233·130005
 1992 01 23 65234·809998
 1992 01 24 95234·770004
 1992 01 27 2234.919998
 1992 01 28 90234·970001
 1992 01 29 88232.410004
 1992 01 30 56232.309998
 1992 01 31 4232·339996
 1992 02 03 52231.789993
 1992 02 04 99232·830002
 1992 02 05 31235.220001
 1992 02 06 44234.779999
 1992 02 07 94232.800003
 1992 02 10 79234·259995
 1992 02 11 35234·800003
 1992 02 12 65235·380005
 1992 02 13 93234.940002
 1992 02 14 34234.470001
 1992 02 18 4231·960007
 1992 02 19 38231·539993
 1992 02 20 48232·360001
 1992 02 21 98233·350006
 1992 02 24 2233.320007
 1992 02 25 56231·809998
 1992 02 26 86233·110001
 1992 02 27 25235·279999
 1992 02 28 16234·380005
 1992 03 02 38234.300003
 1992 03 03 55234·630005
 1992 03 04 98233.210007
 1992 03 05 60230·800003
 1992 03 06 28229·600006
 1992 03 09 33229.919998
 1992 03 10 23230.350006
 1992 03 11 71229·270004
 1992 03 12 96228.740005
 1992 03 13 18229·710007
 1992 03 16 32229·600006
 1992 03 17 12230.960007
 1992 03 18 36232.139999
 1992 03 19 37232.580002
 1992 03 20 82232.339996
 1992 03 23 72232·479996
 1992 03 24 67231·750000
 1992 03 25 40231.710007
 1992 03 26 55231·169998
 1992 03 27 62228.789993
 1992 03 30 32228.699997
 1992 03 31 3228·240005
 1992 04 01 56227.470001
 1992 04 02 21226.479996
 1992 04 03 2225.679993
 1992 04 06 25227·190002
 1992 04 07 18225.089996
 1992 04 08 13221·639999
 1992 04 09 70222·860001
 1992 04 10 32226·419998
 1992 04 13 97228·110001
 1992 04 14 23229·320007
 1992 04 15 55233·520004
 1992 04 16 74232.940002
 1992 04 20 74229.630005
 1992 04 21 66229·470001
 1992 04 22 2230·029999
 1992 04 23 28229·000000
 1992 04 24 58229.899994
 1992 04 27 80229·199997
 1992 04 28 80228.220001
 1992 04 29 92229.550003
 1992 04 30 78231·440002
 1992 05 01 27230·960007
 1992 05 04 83232.199997
 1992 05 05 94234·070007
 1992 05 06 93234·720001
 1992 05 07 95234.160004
 1992 05 08 29233·669998
 1992 05 11 82234·369995
 1992 05 12 82233.809998
 1992 05 13 98234·309998
 1992 05 14 64231.899994
 1992 05 15 33231.130005
 1992 05 18 54231·210007
 1992 05 19 72232.160004
 1992 05 20 55233.809998
 1992 05 21 47232·059998
 1992 05 22 40232·600006
 1992 05 26 82231·039993
 1992 05 27 99231·479996
 1992 05 28 48231·789993
 1992 05 29 95234.070007
 1992 06 01 14232·690002
 1992 06 02 12233·399994
 1992 06 03 89233.119995
 1992 06 04 3232·990005
 1992 06 05 81231.830002
 1992 06 08 41232·229996
 1992 06 09 43230.320007
 1992 06 10 70229·000000
 1992 06 11 23228·479996
 1992 06 12 53229.830002
 1992 06 15 12229·490005
 1992 06 16 26229.339996
 1992 06 17 0225·839996
 1992 06 18 43224.839996
 1992 06 19 21225.119995
 1992 06 22 30224·389999
 1992 06 23 2226·119995
 1992 06 24 31226.259995
 1992 06 25 20225.500000
 1992 06 26 62225.479996
 1992 06 29 42226.190002
 1992 06 30 59229.089996
 1992 07 01 84229.240005
 1992 07 02 29230·460007
 1992 07 06 56230·429993
 1992 07 07 98229·470001
 1992 07 08 14228.639999
 1992 07 09 63230·139999
 1992 07 10 9232.190002
 1992 07 13 42232.589996
 1992 07 14 36233·020004
 1992 07 15 21233.990005
 1992 07 16 87233.139999
 1992 07 17 9232.009995
 1992 07 20 99230.669998
 1992 07 21 84232·179993
 1992 07 22 4230.550003
 1992 07 23 44230.570007
 1992 07 24 80230.589996
 1992 07 27 58231·360001
 1992 07 28 98231·570007
 1992 07 29 16234.729996
 1992 07 30 78236.889999
 1992 07 31 76237·500000
 1992 08 03 32237·830002
 1992 08 04 19238·059998
 1992 08 05 19237.199997
 1992 08 06 94236.259995
 1992 08 07 93235·539993
 1992 08 10 72234.789993
 1992 08 11 53234·320007
 1992 08 12 94234·369995
 1992 08 13 94234·330002
 1992 08 14 20234.910004
 1992 08 17 56235·860001
 1992 08 18 81235·949997
 1992 08 19 73235.050003
 1992 08 20 31234·350006
 1992 08 21 28232·580002
 1992 08 24 89230.320007
 1992 08 25 94229.179993
 1992 08 26 99230.350006
 1992 08 27 94231.869995
 1992 08 28 74232.210007
 1992 08 31 44232·339996
 1992 09 01 45232·190002
 1992 09 02 5233·320007
 1992 09 03 16234.720001
 1992 09 04 35234·320007
 1992 09 08 11232·970001
 1992 09 09 37233·029999
 1992 09 10 24234·020004
 1992 09 11 7235.779999
 1992 09 14 68236.050003
 1992 09 15 89236.449997
 1992 09 16 28235.210007
 1992 09 17 21236·240005
 1992 09 18 9236.410004
 1992 09 21 87236·929993
 1992 09 22 85234.910004
 1992 09 23 66234·199997
 1992 09 24 53234·960007
 1992 09 25 82232·350006
 1992 09 28 77232·399994
 1992 09 29 54233.350006
 1992 09 30 44234·179993
 1992 10 01 48233·789993
 1992 10 02 11231·020004
 1992 10 05 24223·509995
 1992 10 06 53228.160004
 1992 10 07 87227.979996
 1992 10 08 17228.130005
 1992 10 09 38227·339996
 1992 10 12 72227.470001
 1992 10 13 23229.649994
 1992 10 14 53230·259995
 1992 10 15 84230·020004
 1992 10 16 20230.279999
 1992 10 19 7231·880005
 1992 10 20 1234.190002
 1992 10 21 75234·250000
 1992 10 22 43233.619995
 1992 10 23 15233·990005
 1992 10 26 67234.039993
 1992 10 27 49235.559998
 1992 10 28 10235.820007
 1992 10 29 46237.250000
 1992 10 30 82236·860001
 1992 11 02 69236.820007
 1992 11 03 13237.149994
 1992 11 04 26236·199997
 1992 11 05 3235.889999
 1992 11 06 22236.899994
 1992 11 09 73236·929993
 1992 11 10 6237·919998
 1992 11 11 13238.410004
 1992 11 12 23240·309998
 1992 11 13 34240.009995
 1992 11 16 61239.740005
 1992 11 17 17238·610001
 1992 11 18 7238·960007
 1992 11 19 64240.910004
 1992 11 20 92241.479996
 1992 11 23 47242.169998
 1992 11 24 39242·259995
 1992 11 25 58243·800003
 1992 11 27 22244·779999
 1992 11 30 60244·960007
 1992 12 01 7244.949997
 1992 12 02 35244.020004
 1992 12 03 5244.110001
 1992 12 04 37245·479996
 1992 12 07 22246·699997
 1992 12 08 40248.070007
 1992 12 09 13247·589996
 1992 12 10 86246·750000
 1992 12 11 24247·009995
 1992 12 14 41246.789993
 1992 12 15 49246.070007
 1992 12 16 38245.380005
 1992 12 17 75245.690002
 1992 12 18 32247·860001
 1992 12 21 36250.039993
 1992 12 22 48249.509995
 1992 12 23 62250·059998
 1992 12 24 33250·059998
 1992 12 28 27249·270004
 1992 12 29 0249.899994
 1992 12 30 99249·729996
 1992 12 31 87249.800003
 1993 01 04  95248·940002
 1993 01 05  0248.220001
 1993 01 06  24247·830002
 1993 01 07  65246.649994
 1993 01 08  42244·860001
 1993 01 11  79246·070007
 1993 01 12  99245.830002
 1993 01 13  59246·649994
 1993 01 14  93248.470001
 1993 01 15  93250.199997
 1993 01 18  13250·520004
 1993 01 19  90250.059998
 1993 01 20  98249·580002
 1993 01 21  26249·149994
 1993 01 22  78250.750000
 1993 01 25  1251.149994
 1993 01 26  32252·839996
 1993 01 27  83251·059998
 1993 01 28  33251.100006
 1993 01 29  61251·050003
 1993 02 01  97252.050003
 1993 02 02  95253.330002
 1993 02 03  39254.320007
 1993 02 04  65256.839996
 1993 02 05  17256.500000
 1993 02 08  20256.769989
 1993 02 09  85254·869995
 1993 02 10  32254·899994
 1993 02 11  43255·809998
 1993 02 12  40254·949997
 1993 02 16  84248.089996
 1993 02 17  5246.410004
 1993 02 18  50244·960007
 1993 02 19  60246.720001
 1993 02 22  74247.080002
 1993 02 23  55246·529999
 1993 02 24  38247.750000
 1993 02 25  12250·949997
 1993 02 26  18251.669998
 1993 03 01  75252.210007
 1993 03 02  34252·050003
 1993 03 03  54255·449997
 1993 03 04  3255.130005
 1993 03 05  84254.699997
 1993 03 08  87254·970001
 1993 03 09  66258.790009
 1993 03 10  42258.700012
 1993 03 11  26259·410004
 1993 03 12  72256·019989
 1993 03 15  56257·600006
 1993 03 16  74258·179993
 1993 03 17  71256·279999
 1993 03 18  91256·489990
 1993 03 19  55257.029999
 1993 03 22  61254.839996
 1993 03 23  13255.899994
 1993 03 24  68254·589996
 1993 03 25  19255·550003
 1993 03 26  91256·059998
 1993 03 29  70256·109985
 1993 03 30  54257.089996
 1993 03 31  31258·350006
 1993 04 01  77257·410004
 1993 04 02  88252.259995
 1993 04 05  25251.970001
 1993 04 06  97251.399994
 1993 04 07  57251·850006
 1993 04 08  34251·660004
 1993 04 12  80252.440002
 1993 04 13  48255·800003
 1993 04 14  94256·329987
 1993 04 15  4255·199997
 1993 04 16  45255·779999
 1993 04 19  41254.729996
 1993 04 20  76252.429993
 1993 04 21  17253·100006
 1993 04 22  71251·440002
 1993 04 23  59249.809998
 1993 04 26  14247.029999
 1993 04 27  16247.220001
 1993 04 28  33249.350006
 1993 04 29  7248.850006
 1993 04 30  49250·529999
 1993 05 03  70250·669998
 1993 05 04  31252.940002
 1993 05 05  16253·979996
 1993 05 06  42253·759995
 1993 05 07  75253.130005
 1993 05 10  90253·470001
 1993 05 11  45253·300003
 1993 05 12  81253.960007
 1993 05 13  48251·669998
 1993 05 14  62251·070007
 1993 05 17  74250.729996
 1993 05 18  79250.919998
 1993 05 19  35250·360001
 1993 05 20  21255.889999
 1993 05 21  11254.949997
 1993 05 24  74254.970001
 1993 05 25  4256·130005
 1993 05 26  68256·829987
 1993 05 27  86258.399994
 1993 05 28  29256·390015
 1993 06 01  49257.910004
 1993 06 02  28259.160004
 1993 06 03  56258·480011
 1993 06 04  31257·200012
 1993 06 07  89255.899994
 1993 06 08  51254·039993
 1993 06 09  3254·130005
 1993 06 10  95253.929993
 1993 06 11  70254.509995
 1993 06 14  14255.610001
 1993 06 15  34255·360001
 1993 06 16  57254·289993
 1993 06 17  59255.830002
 1993 06 18  16254.100006
 1993 06 21  80254·110001
 1993 06 22  80254·740005
 1993 06 23  51253·960007
 1993 06 24  83253.630005
 1993 06 25  98255.729996
 1993 06 28  53256.510010
 1993 06 29  66258·299988
 1993 06 30  65258.760010
 1993 07 01  70258.109985
 1993 07 02  88256.540009
 1993 07 06  46254.929993
 1993 07 07  38254·770004
 1993 07 08  1255.360001
 1993 07 09  23257.480011
 1993 07 12  62258·070007
 1993 07 13  1258.489990
 1993 07 14  25258.489990
 1993 07 15  22258.239990
 1993 07 16  8257.140015
 1993 07 19  81256.440002
 1993 07 20  97255.899994
 1993 07 21  71256.839996
 1993 07 22  2255.619995
 1993 07 23  27255·940002
 1993 07 26  99257·250000
 1993 07 27  84257.380005
 1993 07 28  89257.350006
 1993 07 29  16257.799988
 1993 07 30  38257·700012
 1993 08 02  98258.649994
 1993 08 03  37258.450012
 1993 08 04  47258·579987
 1993 08 05  46258.339996
 1993 08 06  77258·769989
 1993 08 09  42259·100006
 1993 08 10  46259.600006
 1993 08 11  78259·890015
 1993 08 12  9258.760010
 1993 08 13  23259·440002
 1993 08 16  64259.940002
 1993 08 17  17261·059998
 1993 08 18  6261·970001
 1993 08 19  22263.000000
 1993 08 20  75262.619995
 1993 08 23  69262·510010
 1993 08 24  6262·959991
 1993 08 25  10265·109985
 1993 08 26  80264·670013
 1993 08 27  67265.000000
 1993 08 30  73265·559998
 1993 08 31  81266.190002
 1993 09 01  5266.720001
 1993 09 02  65266.829987
 1993 09 03  93266.250000
 1993 09 07  53264.920013
 1993 09 08  99262·010010
 1993 09 09  48262.869995
 1993 09 10  80264.339996
 1993 09 13  72266.570007
 1993 09 14  39264·480011
 1993 09 15  20263.690002
 1993 09 16  73265·329987
 1993 09 17  5264·359985
 1993 09 20  24263·570007
 1993 09 21  13260·609985
 1993 09 22  32262·149994
 1993 09 23  48264·290009
 1993 09 24  81265·149994
 1993 09 27  85265.540009
 1993 09 28  48267.359985
 1993 09 29  19267·049988
 1993 09 30  58266.529999
 1993 10 01  16266.609985
 1993 10 04  32267·339996
 1993 10 05  62266.760010
 1993 10 06  33267·179993
 1993 10 07  14266·420013
 1993 10 08  22265·089996
 1993 10 11  48267.109985
 1993 10 12  5267·380005
 1993 10 13  10267·929993
 1993 10 14  82268.450012
 1993 10 15  68271·070007
 1993 10 18  99271.200012
 1993 10 19  61268·720001
 1993 10 20  99268·250000
 1993 10 21  44268.130005
 1993 10 22  67268·010010
 1993 10 25  48267.049988
 1993 10 26  85266.980011
 1993 10 27  19267·519989
 1993 10 28  82268.369995
 1993 10 29  78269.779999
 1993 11 01  80270·209991
 1993 11 02  62269.559998
 1993 11 03  47266.470001
 1993 11 04  82263·519989
 1993 11 05  46261.630005
 1993 11 08  68264·549988
 1993 11 09  85265·429993
 1993 11 10  18265·410004
 1993 11 11  70267·170013
 1993 11 12  55267.290009
 1993 11 15  49267·179993
 1993 11 16  67266.750000
 1993 11 17  66266.320007
 1993 11 18  67265·390015
 1993 11 19  12264.410004
 1993 11 22  36262.100006
 1993 11 23  71262·700012
 1993 11 24  74264.279999
 1993 11 26  75265·440002
 1993 11 29  55265·630005
 1993 11 30  49264·899994
 1993 12 01  71265.420013
 1993 12 02  64265·940002
 1993 12 03  83266·809998
 1993 12 06  87267.649994
 1993 12 07  75268·269989
 1993 12 08  30268·209991
 1993 12 09  0267.339996
 1993 12 10  99266.549988
 1993 12 13  31266·440002
 1993 12 14  46266.130005
 1993 12 15  13265·750000
 1993 12 16  21265·750000
 1993 12 17  9266.510010
 1993 12 20  15267.940002
 1993 12 21  54267.059998
 1993 12 22  17267·470001
 1993 12 23  2268.549988
 1993 12 27  61268.910004
 1993 12 28  79270·130005
 1993 12 29  75270·839996
 1993 12 30  30270.209991
 1993 12 31  35270·130005
 1994 01 03 70268.579987
 1994 01 04 8268.630005
 1994 01 05 36269.089996
 1994 01 06 11269·640015
 1994 01 07 34269.709991
 1994 01 10 54271·079987
 1994 01 11 91272.899994
 1994 01 12 91272·329987
 1994 01 13 3272.440002
 1994 01 14 75272.839996
 1994 01 17 87273.089996
 1994 01 18 0273·369995
 1994 01 19 32272·609985
 1994 01 20 59273·209991
 1994 01 21 45273·540009
 1994 01 24 88272.350006
 1994 01 25 4271·480011
 1994 01 26 20271.769989
 1994 01 27 8273.119995
 1994 01 28 31275.380005
 1994 01 31 25276.549988
 1994 02 01 95276·910004
 1994 02 02 45277·149994
 1994 02 03 29276·739990
 1994 02 04 27271·200012
 1994 02 07 47270.040009
 1994 02 08 51271.380005
 1994 02 09 7272.339996
 1994 02 10 67271·579987
 1994 02 11 64270·399994
 1994 02 14 45271·500000
 1994 02 15 16272.029999
 1994 02 16 25272.970001
 1994 02 17 59271.420013
 1994 02 18 70269.950012
 1994 02 22 31270.519989
 1994 02 23 10271.570007
 1994 02 24 69268·709991
 1994 02 25 97268.709991
 1994 02 28 53269.730011
 1994 03 01 52267·940002
 1994 03 02 59265·369995
 1994 03 03 18267·970001
 1994 03 04 7267.970001
 1994 03 07 8269.359985
 1994 03 08 14269·760010
 1994 03 09 54268.920013
 1994 03 10 43268·269989
 1994 03 11 60268.369995
 1994 03 14 50270.320007
 1994 03 15 49270·640015
 1994 03 16 37270·609985
 1994 03 17 14272·390015
 1994 03 18 2272.170013
 1994 03 21 71271.679993
 1994 03 22 89271.910004
 1994 03 23 2272·299988
 1994 03 24 35268·760010
 1994 03 25 14267.869995
 1994 03 28 24264·859985
 1994 03 29 81262.290009
 1994 03 30 36258.299988
 1994 03 31 99253·229996
 1994 04 04 94252·600006
 1994 04 05 32254.160004
 1994 04 06 18258·450012
 1994 04 07 68259·220001
 1994 04 08 72258.619995
 1994 04 11 63259·339996
 1994 04 12 18258·929993
 1994 04 13 92256·230011
 1994 04 14 61256·369995
 1994 04 15 3257.899994
 1994 04 18 1255.570007
 1994 04 19 64253.809998
 1994 04 20 84253·720001
 1994 04 21 11254.850006
 1994 04 22 53258.100006
 1994 04 25 3258.410004
 1994 04 26 93260·209991
 1994 04 28 68258·950012
 1994 04 29 88258·899994
 1994 05 02 54259·940002
 1994 05 03 63261.010010
 1994 05 04 80260.779999
 1994 05 05 43261·209991
 1994 05 06 86257·929993
 1994 05 09 94255.399994
 1994 05 10 80255·600006
 1994 05 11 81254·240005
 1994 05 12 92254·600006
 1994 05 13 12254·389999
 1994 05 16 23255.320007
 1994 05 17 91254.880005
 1994 05 18 92257.859985
 1994 05 19 67260·559998
 1994 05 20 91261·410004
 1994 05 23 84260·070007
 1994 05 24 31260.820007
 1994 05 25 34260.619995
 1994 05 26 92262·429993
 1994 05 27 0261·899994
 1994 05 31 77262·260010
 1994 06 01 14261.720001
 1994 06 02 56263·640015
 1994 06 03 1263·329987
 1994 06 06 24265.019989
 1994 06 07 32264.299988
 1994 06 08 41262·679993
 1994 06 09 74262·660004
 1994 06 10 91263·329987
 1994 06 13 39263.510010
 1994 06 14 28264.350006
 1994 06 15 34264·799988
 1994 06 16 24264.600006
 1994 06 17 10263.779999
 1994 06 20 23261.130005
 1994 06 21 16258·000000
 1994 06 22 90258.950012
 1994 06 23 45257.660004
 1994 06 24 59253·880005
 1994 06 27 85252·490005
 1994 06 28 84254·270004
 1994 06 29 70255.690002
 1994 06 30 91254·770004
 1994 07 01 29254·830002
 1994 07 05 25255.639999
 1994 07 06 35254.979996
 1994 07 07 2256.049988
 1994 07 08 60256·309998
 1994 07 11 58255·729996
 1994 07 12 16255·529999
 1994 07 13 99257.130005
 1994 07 14 16258.170013
 1994 07 15 51259.940002
 1994 07 18 13260·529999
 1994 07 19 12260.709991
 1994 07 20 59258·739990
 1994 07 21 98258.799988
 1994 07 22 51259·529999
 1994 07 25 98259.779999
 1994 07 26 79259·739990
 1994 07 27 19258·790009
 1994 07 28 81259·269989
 1994 07 29 40260.149994
 1994 08 01 88260·230011
 1994 08 02 58263.660004
 1994 08 03 78263·609985
 1994 08 04 43262·890015
 1994 08 05 23261.540009
 1994 08 08 84262·049988
 1994 08 09 42262.160004
 1994 08 10 40262·779999
 1994 08 11 48262·609985
 1994 08 12 91263·540009
 1994 08 15 99264.750000
 1994 08 16 87264·299988
 1994 08 17 50266.660004
 1994 08 18 98265·709991
 1994 08 19 0265·410004
 1994 08 22 65265.350006
 1994 08 23 43265·910004
 1994 08 24 49267.290009
 1994 08 25 19268·929993
 1994 08 26 82269.179993
 1994 08 29 64272.100006
 1994 08 30 14272·029999
 1994 08 31 58272·730011
 1994 09 01 69271.170013
 1994 09 02 76270.660004
 1994 09 06 87270·029999
 1994 09 07 40270·320007
 1994 09 08 82270·790009
 1994 09 09 67268·640015
 1994 09 12 87268·160004
 1994 09 13 18268.220001
 1994 09 14 4268.630005
 1994 09 15 50269.709991
 1994 09 16 57270.649994
 1994 09 19 66271·070007
 1994 09 20 40267.179993
 1994 09 21 63264.359985
 1994 09 22 67265.450012
 1994 09 23 85264·429993
 1994 09 26 23264·200012
 1994 09 27 69264.750000
 1994 09 28 12265·679993
 1994 09 29 99265.739990
 1994 09 30 9266.049988
 1994 10 03 55265·559998
 1994 10 04 10261.850006
 1994 10 05 60258·970001
 1994 10 06 80260.450012
 1994 10 07 35260·559998
 1994 10 10 5262·170013
 1994 10 11 43264·269989
 1994 10 12 42267.339996
 1994 10 13 46267·739990
 1994 10 14 68267·869995
 1994 10 17 48268·660004
 1994 10 18 28267.859985
 1994 10 19 51267.670013
 1994 10 20 90267.200012
 1994 10 21 1266·250000
 1994 10 24 93264.730011
 1994 10 25 38263.369995
 1994 10 26 93264·730011
 1994 10 27 51265·480011
 1994 10 28 19267·239990
 1994 10 31 21270.679993
 1994 11 01 20268.290009
 1994 11 02 75267.690002
 1994 11 03 14267·929993
 1994 11 04 36265·950012
 1994 11 07 40265.380005
 1994 11 08 73265·940002
 1994 11 09 8266·410004
 1994 11 10 48266.119995
 1994 11 11 47264·839996
 1994 11 14 70265·250000
 1994 11 15 58265.910004
 1994 11 16 43266·420013
 1994 11 17 61264·730011
 1994 11 18 16263.950012
 1994 11 21 47262.260010
 1994 11 22 34257·730011
 1994 11 23 26254.610001
 1994 11 25 87257·519989
 1994 11 28 80258.519989
 1994 11 29 60259·089996
 1994 11 30 10259.920013
 1994 12 01 84256.950012
 1994 12 02 89256.920013
 1994 12 05 84259.059998
 1994 12 06 8258.040009
 1994 12 07 31257·410004
 1994 12 08 31253·970001
 1994 12 09 93252·809998
 1994 12 12 39254·070007
 1994 12 13 80255.979996
 1994 12 14 87256.540009
 1994 12 15 0259·260010
 1994 12 16 48260·190002
 1994 12 19 5260·440002
 1994 12 20 65260.359985
 1994 12 21 43260·839996
 1994 12 22 2262·290009
 1994 12 23 7262.390015
 1994 12 27 95262·869995
 1994 12 28 85262·450012
 1994 12 29 98263.160004
 1994 12 30 11263·170013
 1995 01 03  35262·029999
 1995 01 04  14262·170013
 1995 01 05  52263.410004
 1995 01 06  68263.239990
 1995 01 09  66263.690002
 1995 01 10  42264·179993
 1995 01 11  11263.040009
 1995 01 12  52263·940002
 1995 01 13  94264.500000
 1995 01 16  8266·880005
 1995 01 17  42268·510010
 1995 01 18  66268·450012
 1995 01 19  52267·559998
 1995 01 20  75265.859985
 1995 01 23  40264.359985
 1995 01 24  33266·450012
 1995 01 25  96266·049988
 1995 01 26  30267·079987
 1995 01 27  25267·730011
 1995 01 30  4267·250000
 1995 01 31  7267·500000
 1995 02 01  87268·480011
 1995 02 02  40268.839996
 1995 02 03  55270·350006
 1995 02 06  93273.760010
 1995 02 07  82274·750000
 1995 02 08  54275.119995
 1995 02 09  86275.040009
 1995 02 10  84274·970001
 1995 02 13  80275·760010
 1995 02 14  62275·510010
 1995 02 15  23276.000000
 1995 02 16  38276·660004
 1995 02 17  68275·809998
 1995 02 21  83275·700012
 1995 02 22  15275.779999
 1995 02 23  36277·049988
 1995 02 24  58277·649994
 1995 02 27  60276·350006
 1995 02 28  38276.589996
 1995 03 01  85277·619995
 1995 03 02  90276·559998
 1995 03 03  63276.609985
 1995 03 06  93275.709991
 1995 03 07  17274.429993
 1995 03 08  25275·200012
 1995 03 09  87275·559998
 1995 03 10  5276·149994
 1995 03 13  87279.339996
 1995 03 14  51279.720001
 1995 03 15  50280·109985
 1995 03 16  24280.769989
 1995 03 17  79282.029999
 1995 03 20  82282.130005
 1995 03 21  96281.600006
 1995 03 22  26281.339996
 1995 03 23  97281·630005
 1995 03 24  55282.459991
 1995 03 27  95285.209991
 1995 03 28  12285·869995
 1995 03 29  75285·450012
 1995 03 30  34285.309998
 1995 03 31  41283·179993
 1995 04 03  5284·940002
 1995 04 04  68285.760010
 1995 04 05  5286·350006
 1995 04 06  52287.279999
 1995 04 07  58286·540009
 1995 04 10  59287.130005
 1995 04 11  83287·750000
 1995 04 12  74287.880005
 1995 04 13  45288.989990
 1995 04 17  53288.019989
 1995 04 18  4286·959991
 1995 04 19  74284·970001
 1995 04 20  66286·029999
 1995 04 21  84287·149994
 1995 04 24  32288·250000
 1995 04 25  48290·269989
 1995 04 26  48289.929993
 1995 04 27  6290.779999
 1995 04 28  55290·369995
 1995 05 01  15291·630005
 1995 05 02  40291·350006
 1995 05 03  2292.209991
 1995 05 04  86294·510010
 1995 05 05  17293.820007
 1995 05 08  18294.380005
 1995 05 09  79296.109985
 1995 05 10  61296·299988
 1995 05 11  26296·940002
 1995 05 12  83297·510010
 1995 05 15  68298·500000
 1995 05 16  45299.399994
 1995 05 17  34298·959991
 1995 05 18  59295.649994
 1995 05 19  25294·269989
 1995 05 22  26295·489990
 1995 05 23  62297·799988
 1995 05 24  97299.049988
 1995 05 25  33298.559998
 1995 05 26  15297.209991
 1995 05 30  52296.290009
 1995 05 31  72296·720001
 1995 06 01  99300·799988
 1995 06 02  52300·790009
 1995 06 05  75302.529999
 1995 06 06  85304·269989
 1995 06 07  52302·529999
 1995 06 08  98302·600006
 1995 06 09  24299·609985
 1995 06 12  62300.570007
 1995 06 13  52302.170013
 1995 06 14  42303.950012
 1995 06 15  18305·000000
 1995 06 16  52305.880005
 1995 06 19  78307.250000
 1995 06 20  97309·399994
 1995 06 21  3309.760010
 1995 06 22  31309·989990
 1995 06 23  38312·200012
 1995 06 26  1309.670013
 1995 06 27  46308·429993
 1995 06 28  99307.519989
 1995 06 29  63307·850006
 1995 06 30  15309·480011
 1995 07 03  42309·950012
 1995 07 05  83311·410004
 1995 07 06  10311·600006
 1995 07 07  30315·029999
 1995 07 10  10317.140015
 1995 07 11  31316.230011
 1995 07 12  60316·709991
 1995 07 13  56319.579987
 1995 07 14  95318.040009
 1995 07 17  20319.709991
 1995 07 18  21317.959991
 1995 07 19  33309·480011
 1995 07 20  65312·929993
 1995 07 21  50314.519989
 1995 07 24  23315.799988
 1995 07 25  22317·899994
 1995 07 26  14320.429993
 1995 07 27  46321·140015
 1995 07 28  24321·859985
 1995 07 31  13321.040009
 1995 08 01  62319.260010
 1995 08 02  59319·769989
 1995 08 03  5317.380005
 1995 08 04  17319.600006
 1995 08 07  53320·190002
 1995 08 08  64320.209991
 1995 08 09  73320.829987
 1995 08 10  73319.489990
 1995 08 11  55317·940002
 1995 08 14  62318.809998
 1995 08 15  59319·339996
 1995 08 16  44320·739990
 1995 08 17  64321.149994
 1995 08 18  77321·940002
 1995 08 21  21321·619995
 1995 08 22  17320.769989
 1995 08 23  98321.510010
 1995 08 24  61320·540009
 1995 08 25  39321·429993
 1995 08 28  5321.649994
 1995 08 29  2319·829987
 1995 08 30  89322·290009
 1995 08 31  20323·209991
 1995 09 01  47323.750000
 1995 09 05  44325.250000
 1995 09 06  60328·329987
 1995 09 07  96329·010010
 1995 09 08  5329.100006
 1995 09 11  18331.220001
 1995 09 12  1331·500000
 1995 09 13  24332·600006
 1995 09 14  66334·239990
 1995 09 15  45335.070007
 1995 09 18  62333·779999
 1995 09 19  85334·709991
 1995 09 20  45336·779999
 1995 09 21  67335·010010
 1995 09 22  18333.549988
 1995 09 25  86333.690002
 1995 09 26  79334.160004
 1995 09 27  54330.230011
 1995 09 28  70333·730011
 1995 09 29  58335·880005
 1995 10 02  30333.869995
 1995 10 03  1332·119995
 1995 10 04  43332·190002
 1995 10 05  59331·980011
 1995 10 06  87333·649994
 1995 10 09  26329·640015
 1995 10 10  87326·320007
 1995 10 11  69329.899994
 1995 10 12  62331·970001
 1995 10 13  73334.390015
 1995 10 16  78334.540009
 1995 10 17  96334.290009
 1995 10 18  94337.010010
 1995 10 19  13336·929993
 1995 10 20  16336·609985
 1995 10 23  71334·880005
 1995 10 24  45335.450012
 1995 10 25  37333·059998
 1995 10 26  27327.859985
 1995 10 27  50328.029999
 1995 10 30  3331.660004
 1995 10 31  67332.839996
 1995 11 01  61332·679993
 1995 11 02  16334.559998
 1995 11 03  81337.660004
 1995 11 06  46337.899994
 1995 11 07  93335·200012
 1995 11 08  75336·380005
 1995 11 09  18338·980011
 1995 11 10  43338.720001
 1995 11 13  24338.899994
 1995 11 14  59337.420013
 1995 11 15  75336·760010
 1995 11 16  52339.329987
 1995 11 17  79341·529999
 1995 11 20  24340·510010
 1995 11 21  40339·500000
 1995 11 22  93341·130005
 1995 11 24  8341·130005
 1995 11 27  51342.239990
 1995 11 28  28341·890015
 1995 11 29  9345.549988
 1995 11 30  88346.510010
 1995 12 01  49346.529999
 1995 12 04  74347·260010
 1995 12 05  71350·809998
 1995 12 06  18351.880005
 1995 12 07  47350·730011
 1995 12 08  44350.230011
 1995 12 11  71351.839996
 1995 12 12  23351·779999
 1995 12 13  4352.040009
 1995 12 14  23350.500000
 1995 12 15  29349.170013
 1995 12 18  55343.929993
 1995 12 19  0343·600006
 1995 12 20  26345·320007
 1995 12 21  89345·320007
 1995 12 22  88347·839996
 1995 12 26  42348·829987
 1995 12 27  90350.019989
 1995 12 28  21349.429993
 1995 12 29  23349.589996
 1996 01 02 61350·510010
 1996 01 03 77353.190002
 1996 01 04 18349·459991
 1996 01 05 86348·320007
 1996 01 08 15350·720001
 1996 01 09 77345.559998
 1996 01 10 0339.609985
 1996 01 11 26340.200012
 1996 01 12 86340·440002
 1996 01 15 1340.700012
 1996 01 16 10340·260010
 1996 01 17 19343.790009
 1996 01 18 79343.809998
 1996 01 19 88345·309998
 1996 01 22 18347.730011
 1996 01 23 65348·109985
 1996 01 24 26349·070007
 1996 01 25 1351.290009
 1996 01 26 19350·540009
 1996 01 29 90353·839996
 1996 01 30 84355·140015
 1996 01 31 26358.049988
 1996 02 01 30360.890015
 1996 02 02 45361.140015
 1996 02 05 35360·739990
 1996 02 06 79364.040009
 1996 02 07 97366·920013
 1996 02 08 4368.049988
 1996 02 09 85370.970001
 1996 02 12 95372.369995
 1996 02 13 88372.470001
 1996 02 14 68371.100006
 1996 02 15 66370·220001
 1996 02 16 38367·929993
 1996 02 20 98363.929993
 1996 02 21 63364·869995
 1996 02 22 34368.769989
 1996 02 23 97371·480011
 1996 02 26 46370.730011
 1996 02 27 38367.720001
 1996 02 28 72368·029999
 1996 02 29 83365.369995
 1996 03 01 75363.220001
 1996 03 04 70367.380005
 1996 03 05 85369.910004
 1996 03 06 35371·649994
 1996 03 07 55370.730011
 1996 03 08 58358·519989
 1996 03 11 6359·880005
 1996 03 12 16358·950012
 1996 03 13 81362·399994
 1996 03 14 28364·250000
 1996 03 15 91364·339996
 1996 03 18 13366·160004
 1996 03 19 71370.510010
 1996 03 20 31368·410004
 1996 03 21 22369·799988
 1996 03 22 39370·260010
 1996 03 25 69369.630005
 1996 03 26 41369·070007
 1996 03 27 5369·230011
 1996 03 28 33368.660004
 1996 03 29 45368.809998
 1996 04 01 59369.079987
 1996 04 02 72372.910004
 1996 04 03 57372.380005
 1996 04 04 92374·070007
 1996 04 08 11364·760010
 1996 04 09 80366·649994
 1996 04 10 0362·130005
 1996 04 11 31357·850006
 1996 04 12 47360·910004
 1996 04 15 10364.100006
 1996 04 16 73367·269989
 1996 04 17 4365·730011
 1996 04 18 42367.010010
 1996 04 19 69368.670013
 1996 04 22 15369·510010
 1996 04 23 82371·369995
 1996 04 24 97372·339996
 1996 04 25 89371·850006
 1996 04 26 89374.380005
 1996 04 29 58374·359985
 1996 04 30 37374·320007
 1996 05 01 26374.890015
 1996 05 02 82369·630005
 1996 05 03 51368·980011
 1996 05 06 12366.750000
 1996 05 07 61366·890015
 1996 05 08 9362.660004
 1996 05 09 6369.790009
 1996 05 10 99370·880005
 1996 05 13 3374·850006
 1996 05 14 5379.869995
 1996 05 15 91381.970001
 1996 05 16 96380.880005
 1996 05 17 81382.510010
 1996 05 20 35384·140015
 1996 05 21 1386·480011
 1996 05 22 30385.880005
 1996 05 23 53386.929993
 1996 05 24 86388·130005
 1996 05 28 56385·450012
 1996 05 29 51382.380005
 1996 05 30 1381.720001
 1996 05 31 71383·299988
 1996 06 03 98382.480011
 1996 06 04 35383·589996
 1996 06 05 30386·029999
 1996 06 06 28386·269989
 1996 06 07 98380·079987
 1996 06 10 81384·519989
 1996 06 11 73384·489990
 1996 06 12 20384.100006
 1996 06 13 49382.119995
 1996 06 14 16381·390015
 1996 06 17 87380·869995
 1996 06 18 35378·690002
 1996 06 19 70378·380005
 1996 06 20 89376.179993
 1996 06 21 53378.109985
 1996 06 24 86380.339996
 1996 06 25 7380.369995
 1996 06 26 77377.690002
 1996 06 27 77376·500000
 1996 06 28 10380·399994
 1996 07 01 27382.470001
 1996 07 02 78383·809998
 1996 07 03 91382.160004
 1996 07 05 70375.079987
 1996 07 08 25371.299988
 1996 07 09 20371·920013
 1996 07 10 53369·079987
 1996 07 11 55362.820007
 1996 07 12 20363·329987
 1996 07 15 51356.500000
 1996 07 16 43342·899994
 1996 07 17 78354.989990
 1996 07 18 56359·429993
 1996 07 19 49360·910004
 1996 07 22 68357·859985
 1996 07 23 75354·140015
 1996 07 24 3348·420013
 1996 07 25 12353·850006
 1996 07 26 60356·959991
 1996 07 29 10357.420013
 1996 07 30 55356·489990
 1996 07 31 66358.779999
 1996 08 01 75361·959991
 1996 08 02 71367.839996
 1996 08 05 30373.279999
 1996 08 06 62371·970001
 1996 08 07 96374·239990
 1996 08 08 71359·019989
 1996 08 09 72374.329987
 1996 08 12 76373.500000
 1996 08 13 28373.200012
 1996 08 14 48373.250000
 1996 08 15 52374·350006
 1996 08 16 6375.470001
 1996 08 19 4376·600006
 1996 08 20 64376·649994
 1996 08 21 63374·989990
 1996 08 22 80376.519989
 1996 08 23 79377.290009
 1996 08 26 8376·109985
 1996 08 27 24376·880005
 1996 08 28 47378.000000
 1996 08 29 37373·700012
 1996 08 30 92371·320007
 1996 09 03 79367.480011
 1996 09 04 83372.119995
 1996 09 05 82369.510010
 1996 09 06 54369·839996
 1996 09 09 98373.440002
 1996 09 10 88376.269989
 1996 09 11 48376·380005
 1996 09 12 58379.209991
 1996 09 13 75381·519989
 1996 09 16 87386.589996
 1996 09 17 90386·440002
 1996 09 18 91386·380005
 1996 09 19 28386·149994
 1996 09 20 31388.049988
 1996 09 23 91387.079987
 1996 09 24 65388.500000
 1996 09 25 2389·279999
 1996 09 26 95389·480011
 1996 09 27 56389·910004
 1996 09 30 19390.959991
 1996 10 01 67390·070007
 1996 10 02 80392·269989
 1996 10 03 18394.109985
 1996 10 04 16394·529999
 1996 10 07 15399.070007
 1996 10 08 11397·869995
 1996 10 09 33395·160004
 1996 10 10 44394·459991
 1996 10 11 67395.130005
 1996 10 14 39398·209991
 1996 10 15 83397.709991
 1996 10 16 15397.450012
 1996 10 17 66400.109985
 1996 10 18 38400.500000
 1996 10 21 74400.730011
 1996 10 22 67398.279999
 1996 10 23 82396.500000
 1996 10 24 9397·260010
 1996 10 25 38396·420013
 1996 10 28 64394·250000
 1996 10 29 9393.549988
 1996 10 30 78395·160004
 1996 10 31 32395·670013
 1996 11 01 93396.640015
 1996 11 04 66397.290009
 1996 11 05 95399.190002
 1996 11 06 38402.470001
 1996 11 07 67407·410004
 1996 11 08 97409.040009
 1996 11 11 36411.390015
 1996 11 12 61411·040009
 1996 11 13 24410·839996
 1996 11 14 71411·450012
 1996 11 15 0414·239990
 1996 11 18 34413.579987
 1996 11 19 26414·730011
 1996 11 20 82416·329987
 1996 11 21 13416·730011
 1996 11 22 14417·489990
 1996 11 25 63420.510010
 1996 11 26 50423·059998
 1996 11 27 26423·190002
 1996 11 29 81424·369995
 1996 12 02 46422·890015
 1996 12 03 18422·130005
 1996 12 04 13417.579987
 1996 12 05 43419.670013
 1996 12 06 13410.239990
 1996 12 09 56417.619995
 1996 12 10 76421.980011
 1996 12 11 31414·209991
 1996 12 12 28412.670013
 1996 12 13 58408·750000
 1996 12 16 40406.519989
 1996 12 17 2404·850006
 1996 12 18 79409·450012
 1996 12 19 43412·839996
 1996 12 20 55419·880005
 1996 12 23 37418.339996
 1996 12 24 77420·000000
 1996 12 26 56422.200012
 1996 12 27 97424.600006
 1996 12 30 43424·049988
 1996 12 31 61419·440002
 1997 01 02  64412.880005
 1997 01 03  65416·459991
 1997 01 06  53420·730011
 1997 01 07  95419·980011
 1997 01 08  63423.049988
 1997 01 09  85423·380005
 1997 01 10  21422·399994
 1997 01 13  65427·519989
 1997 01 14  72428·859985
 1997 01 15  9431.299988
 1997 01 16  31432·119995
 1997 01 17  85434.239990
 1997 01 20  34436.970001
 1997 01 21  10436·220001
 1997 01 22  88439·829987
 1997 01 23  93438·980011
 1997 01 24  20433.929993
 1997 01 27  89431.549988
 1997 01 28  25430·540009
 1997 01 29  51432·140015
 1997 01 30  22435.250000
 1997 01 31  73441.109985
 1997 02 03  98440.910004
 1997 02 04  47440·529999
 1997 02 05  60435·019989
 1997 02 06  11435.640015
 1997 02 07  88437.730011
 1997 02 10  95440.109985
 1997 02 11  79437.589996
 1997 02 12  78441.910004
 1997 02 13  2448.899994
 1997 02 14  32452·170013
 1997 02 18  47451.429993
 1997 02 19  76453·869995
 1997 02 20  73448·079987
 1997 02 21  21447.450012
 1997 02 24  59446·410004
 1997 02 25  28451.239990
 1997 02 26  56446·350006
 1997 02 27  51444.119995
 1997 02 28  33440·440002
 1997 03 03  87439·269989
 1997 03 04  33442·100006
 1997 03 05  33442·559998
 1997 03 06  15445.890015
 1997 03 07  27446·429993
 1997 03 10  11448.989990
 1997 03 11  5452.500000
 1997 03 12  72447.579987
 1997 03 13  48441·130005
 1997 03 14  21441·200012
 1997 03 17  32436·679993
 1997 03 18  0437.600006
 1997 03 19  77434·380005
 1997 03 20  21433.279999
 1997 03 21  99435·980011
 1997 03 24  17434·410004
 1997 03 25  62438.329987
 1997 03 26  91437.690002
 1997 03 27  22428.070007
 1997 03 31  67421·100006
 1997 04 01  81418·470001
 1997 04 02  38416.250000
 1997 04 03  36414.489990
 1997 04 04  20414·320007
 1997 04 07  32422.109985
 1997 04 08  95423·299988
 1997 04 09  6423.829987
 1997 04 10  69422·640015
 1997 04 11  42412.160004
 1997 04 14  17409·660004
 1997 04 15  19414.799988
 1997 04 16  34418·859985
 1997 04 17  61422·899994
 1997 04 18  87423·480011
 1997 04 21  88419.450012
 1997 04 22  60420.600006
 1997 04 23  65426.890015
 1997 04 24  10425.910004
 1997 04 25  51422·290009
 1997 04 28  14421.600006
 1997 04 29  53426.420013
 1997 04 30  19435·940002
 1997 05 01  71438.190002
 1997 05 02  92440·739990
 1997 05 05  51449·250000
 1997 05 06  71456·250000
 1997 05 07  35451·390015
 1997 05 08  12449·859985
 1997 05 09  9451·910004
 1997 05 12  46456·200012
 1997 05 13  57458·500000
 1997 05 14  19460·250000
 1997 05 15  4460.609985
 1997 05 16  51458·899994
 1997 05 19  74458.630005
 1997 05 20  81457·369995
 1997 05 21  34462·429993
 1997 05 22  19461.899994
 1997 05 23  49462·720001
 1997 05 27  94465.950012
 1997 05 28  27467·500000
 1997 05 29  6467·309998
 1997 05 30  71461·600006
 1997 06 02  75468.970001
 1997 06 03  31467.809998
 1997 06 04  93466.459991
 1997 06 05  52467·190002
 1997 06 06  69469·019989
 1997 06 09  23476·000000
 1997 06 10  87477.700012
 1997 06 11  30479·160004
 1997 06 12  46481.070007
 1997 06 13  3488.079987
 1997 06 16  19491.989990
 1997 06 17  68489.660004
 1997 06 18  99490·390015
 1997 06 19  96491·820007
 1997 06 20  47496.239990
 1997 06 23  53486·709991
 1997 06 24  48486.790009
 1997 06 25  52488·149994
 1997 06 26  52486.579987
 1997 06 27  99488·529999
 1997 06 30  36487·250000
 1997 07 01  48489.459991
 1997 07 02  41492·589996
 1997 07 03  44498·779999
 1997 07 07  33501.880005
 1997 07 08  82502.899994
 1997 07 09  45499.339996
 1997 07 10  50499·890015
 1997 07 11  33504·390015
 1997 07 14  82504·970001
 1997 07 15  21506.239990
 1997 07 16  6511.570007
 1997 07 17  55512.940002
 1997 07 18  97505·540009
 1997 07 21  50503.350006
 1997 07 22  24505.309998
 1997 07 23  43515.479980
 1997 07 24  2512.500000
 1997 07 25  40517·090027
 1997 07 28  42516·619995
 1997 07 29  67515·340027
 1997 07 30  99520·080017
 1997 07 31  21524·289978
 1997 08 01  23519·700012
 1997 08 04  20522·020020
 1997 08 05  11525·020020
 1997 08 06  51526·010010
 1997 08 07  55526.719971
 1997 08 08  22513.520020
 1997 08 11  91512·869995
 1997 08 12  11513.340027
 1997 08 13  51509·459991
 1997 08 14  17510·140015
 1997 08 15  12502.559998
 1997 08 18  8498·420013
 1997 08 19  48507.260010
 1997 08 20  74513·859985
 1997 08 21  76512·969971
 1997 08 22  73505.000000
 1997 08 25  10511.429993
 1997 08 26  86509.079987
 1997 08 27  8505.529999
 1997 08 28  63503·049988
 1997 08 29  24502.970001
 1997 09 02  74504·739990
 1997 09 03  58517·609985
 1997 09 04  60517.419983
 1997 09 05  4517·429993
 1997 09 08  82520.010010
 1997 09 09  2519·799988
 1997 09 10  70516.330017
 1997 09 11  87508.329987
 1997 09 12  77510·850006
 1997 09 15  40517.510010
 1997 09 16  25517·690002
 1997 09 17  36528·940002
 1997 09 18  56509·809998
 1997 09 19  98529·809998
 1997 09 22  82533.119995
 1997 09 23  40532.190002
 1997 09 24  36530·650024
 1997 09 25  25527.109985
 1997 09 26  22527.409973
 1997 09 29  10529·349976
 1997 09 30  63532·400024
 1997 10 01  97532·960022
 1997 10 02  52535.359985
 1997 10 03  85537·469971
 1997 10 06  4542.049988
 1997 10 07  15545·799988
 1997 10 08  3544·770020
 1997 10 09  28542.010010
 1997 10 10  54542·650024
 1997 10 13  5544·640015
 1997 10 14  33541.710022
 1997 10 15  26541·940002
 1997 10 16  33535·900024
 1997 10 17  15524.650024
 1997 10 20  22530·000000
 1997 10 21  93537.270020
 1997 10 22  84543.280029
 1997 10 23  23531·500000
 1997 10 24  77528.349976
 1997 10 27  66494·739990
 1997 10 28  77481·279999
 1997 10 29  27514.000000
 1997 10 30  31508.079987
 1997 10 31  8508.079987
 1997 11 03  6514.070007
 1997 11 04  55523·650024
 1997 11 05  40527.219971
 1997 11 06  8525.809998
 1997 11 07  90515·000000
 1997 11 10  55517.320007
 1997 11 11  85516.340027
 1997 11 12  77507.950012
 1997 11 13  73504.760010
 1997 11 14  3512·770020
 1997 11 17  72519.349976
 1997 11 18  55524·559998
 1997 11 19  23523·059998
 1997 11 20  1527·570007
 1997 11 21  35533·000000
 1997 11 24  3527·349976
 1997 11 25  37526.969971
 1997 11 26  72530.950012
 1997 11 28  29531·130005
 1997 12 01  10533·080017
 1997 12 02  31540.640015
 1997 12 03  68538·989990
 1997 12 04  35542·450012
 1997 12 05  89541.039978
 1997 12 08  52547.320007
 1997 12 09  64544.159973
 1997 12 10  62537·520020
 1997 12 11  77530.690002
 1997 12 12  67527.940002
 1997 12 15  60530·739990
 1997 12 16  39535.169983
 1997 12 17  38536.940002
 1997 12 18  71529.659973
 1997 12 19  82516.750000
 1997 12 22  24528·479980
 1997 12 23  59525·080017
 1997 12 24  83522.200012
 1997 12 26  80522.200012
 1997 12 29  99524.070007
 1997 12 30  53532.679993
 1997 12 31  47540·750000
 1998 01 02 30540.000000
 1998 01 05 70541·950012
 1998 01 06 58538·099976
 1998 01 07 33532.030029
 1998 01 08 31532.940002
 1998 01 09 69514·869995
 1998 01 12 37509·190002
 1998 01 13 34522·030029
 1998 01 14 10528·440002
 1998 01 15 52529.919983
 1998 01 16 78530·099976
 1998 01 20 69535.719971
 1998 01 21 16537.330017
 1998 01 22 1535·229980
 1998 01 23 94530·760010
 1998 01 26 84531·280029
 1998 01 27 26494·339996
 1998 01 28 23538·020020
 1998 01 29 22542.469971
 1998 01 30 46545.080017
 1998 02 02 39545·270020
 1998 02 03 49554.229980
 1998 02 04 26555.859985
 1998 02 05 50557.440002
 1998 02 06 81558·799988
 1998 02 09 36560·599976
 1998 02 10 93562.679993
 1998 02 11 15566.419983
 1998 02 12 2562·599976
 1998 02 13 66567·809998
 1998 02 17 37568.909973
 1998 02 18 86569.380005
 1998 02 19 77572·150024
 1998 02 20 45570·049988
 1998 02 23 95574.469971
 1998 02 24 31572·729980
 1998 02 25 8573.479980
 1998 02 26 5578.650024
 1998 02 27 30581·229980
 1998 03 02 45581·450012
 1998 03 03 19580.320007
 1998 03 04 2580·390015
 1998 03 05 29573·830017
 1998 03 06 46575·780029
 1998 03 09 61583.929993
 1998 03 10 19584·830017
 1998 03 11 7591·260010
 1998 03 12 80591.570007
 1998 03 13 9593.239990
 1998 03 16 61594.289978
 1998 03 17 1596·900024
 1998 03 18 14599·080017
 1998 03 19 63602.840027
 1998 03 20 61605·099976
 1998 03 23 73606.950012
 1998 03 24 44607·469971
 1998 03 25 50607.039978
 1998 03 26 75608·780029
 1998 03 27 11606.270020
 1998 03 30 87605·390015
 1998 03 31 19607·080017
 1998 04 01 84608.669983
 1998 04 02 29615.270020
 1998 04 03 89620.530029
 1998 04 06 45620·979980
 1998 04 07 96610.960022
 1998 04 08 65609·320007
 1998 04 09 19610.880005
 1998 04 13 30611·299988
 1998 04 14 42615.669983
 1998 04 15 80618·219971
 1998 04 16 71614.530029
 1998 04 17 98614.250000
 1998 04 20 79621·429993
 1998 04 21 64622.260010
 1998 04 22 63625·320007
 1998 04 23 1619.950012
 1998 04 24 88613.000000
 1998 04 27 28596.880005
 1998 04 28 40600.539978
 1998 04 29 12602·400024
 1998 04 30 76607·820007
 1998 05 01 12616.940002
 1998 05 04 72621.359985
 1998 05 05 33616.539978
 1998 05 06 75613.080017
 1998 05 07 77607·719971
 1998 05 08 52607.770020
 1998 05 11 90612·130005
 1998 05 12 40610.940002
 1998 05 13 12616.659973
 1998 05 14 99615.229980
 1998 05 15 31612·039978
 1998 05 18 55606.750000
 1998 05 19 30610.609985
 1998 05 20 57611·429993
 1998 05 21 34612.830017
 1998 05 22 25610·070007
 1998 05 26 67602·330017
 1998 05 27 97591·489990
 1998 05 28 98599·000000
 1998 05 29 82601.010010
 1998 06 01 89596·590027
 1998 06 02 11598·830017
 1998 06 03 48594.940002
 1998 06 04 83593·679993
 1998 06 05 81596·820007
 1998 06 08 19610·929993
 1998 06 09 36610.429993
 1998 06 10 10608·950012
 1998 06 11 58600.479980
 1998 06 12 65592.710022
 1998 06 15 36590·349976
 1998 06 16 68589.840027
 1998 06 17 56595·960022
 1998 06 18 19604·229980
 1998 06 19 49600·419983
 1998 06 22 90601.750000
 1998 06 23 40604.059998
 1998 06 24 74610.700012
 1998 06 25 0616·489990
 1998 06 26 33617.340027
 1998 06 29 96619·000000
 1998 06 30 50619·469971
 1998 07 01 40620.619995
 1998 07 02 77625·309998
 1998 07 06 38626.479980
 1998 07 07 90630·599976
 1998 07 08 43631.450012
 1998 07 09 30632·580017
 1998 07 10 4629·909973
 1998 07 13 64634.289978
 1998 07 14 11636.710022
 1998 07 15 24641·250000
 1998 07 16 56639·299988
 1998 07 17 66645.500000
 1998 07 20 69644.190002
 1998 07 21 14635·690002
 1998 07 22 82630.409973
 1998 07 23 15622·119995
 1998 07 24 67615·719971
 1998 07 27 83613·700012
 1998 07 28 95609·280029
 1998 07 29 55610.070007
 1998 07 30 81611.559998
 1998 07 31 37606·260010
 1998 08 03 34603·710022
 1998 08 04 56582·140015
 1998 08 05 10573·890015
 1998 08 06 8582·830017
 1998 08 07 61591·179993
 1998 08 10 11589.280029
 1998 08 11 81573.559998
 1998 08 12 52580.890015
 1998 08 13 63584.729980
 1998 08 14 40576·429993
 1998 08 17 44575.109985
 1998 08 18 52588.510010
 1998 08 19 55593.760010
 1998 08 20 86590·590027
 1998 08 21 74571·679993
 1998 08 24 13584.690002
 1998 08 25 73585·530029
 1998 08 26 20579.219971
 1998 08 27 71557.510010
 1998 08 28 67548·159973
 1998 08 31 81514·659973
 1998 09 01 35505·529999
 1998 09 02 61531.770020
 1998 09 03 72521·450012
 1998 09 04 66514·760010
 1998 09 08 50523·190002
 1998 09 09 94539·309998
 1998 09 10 8520.250000
 1998 09 11 41521·140015
 1998 09 14 9540·739990
 1998 09 15 46547·570007
 1998 09 16 83553·010010
 1998 09 17 45545·520020
 1998 09 18 82545.200012
 1998 09 21 18536.359985
 1998 09 22 28551·299988
 1998 09 23 40555.260010
 1998 09 24 62557.429993
 1998 09 25 33553.950012
 1998 09 28 99560·880005
 1998 09 29 14559.429993
 1998 09 30 70547·739990
 1998 10 01 44528.599976
 1998 10 02 78523.159973
 1998 10 05 80518.369995
 1998 10 06 48521.090027
 1998 10 07 24510·329987
 1998 10 08 72491.429993
 1998 10 09 75506.529999
 1998 10 12 66522·760010
 1998 10 13 76525.159973
 1998 10 14 13525·080017
 1998 10 15 64532·239990
 1998 10 16 18556.510010
 1998 10 19 23561.530029
 1998 10 20 57567·239990
 1998 10 21 33565·960022
 1998 10 22 24568·359985
 1998 10 23 17572·359985
 1998 10 26 86572·919983
 1998 10 27 95571·229980
 1998 10 28 28569·059998
 1998 10 29 33572.909973
 1998 10 30 6582·960022
 1998 11 02 89590.080017
 1998 11 03 97595·580017
 1998 11 04 70597.909973
 1998 11 05 49598·859985
 1998 11 06 77609.559998
 1998 11 09 28605·770020
 1998 11 10 56605.250000
 1998 11 11 72602.200012
 1998 11 12 48601·030029
 1998 11 13 39602.119995
 1998 11 16 39605.690002
 1998 11 17 56606·909973
 1998 11 18 13609·809998
 1998 11 19 73615.909973
 1998 11 20 96620·080017
 1998 11 23 9615·419983
 1998 11 24 11634.299988
 1998 11 25 1633·159973
 1998 11 27 26637·150024
 1998 11 30 61625.520020
 1998 12 01 5618·289978
 1998 12 02 16623·119995
 1998 12 03 56619·700012
 1998 12 04 69619.969971
 1998 12 07 83632·780029
 1998 12 08 38631·289978
 1998 12 09 35632.549988
 1998 12 10 15625·239990
 1998 12 11 58619.450012
 1998 12 14 10610·659973
 1998 12 15 40612·549988
 1998 12 16 6619·450012
 1998 12 17 66622·710022
 1998 12 18 2631.809998
 1998 12 21 69636.739990
 1998 12 22 73639.590027
 1998 12 23 73644.969971
 1998 12 24 8655·559998
 1998 12 28 49654.969971
 1998 12 29 72654·760010
 1998 12 30 64661.229980
 1998 12 31 47660·469971
 1999 01 04  30658·840027
 1999 01 05  87663.030029
 1999 01 06  54670·849976
 1999 01 07  64677·489990
 1999 01 08  88680.340027
 1999 01 11  22677.450012
 1999 01 12  80669.859985
 1999 01 13  26652.179993
 1999 01 14  23654.659973
 1999 01 15  10655.510010
 1999 01 19  5667·750000
 1999 01 20  29676·049988
 1999 01 21  60664.270020
 1999 01 22  8657.210022
 1999 01 25  17658·049988
 1999 01 26  92664.989990
 1999 01 27  49668.609985
 1999 01 28  96668.760010
 1999 01 29  28675.030029
 1999 02 01  58682·880005
 1999 02 02  67670·510010
 1999 02 03  82674·359985
 1999 02 04  77670.679993
 1999 02 05  97661·979980
 1999 02 08  13660·940002
 1999 02 09  98651.989990
 1999 02 10  27649.729980
 1999 02 11  3654.289978
 1999 02 12  13655·859985
 1999 02 16  0657·880005
 1999 02 17  65652.119995
 1999 02 18  95651.960022
 1999 02 19  17658.299988
 1999 02 22  69661·859985
 1999 02 23  4674·469971
 1999 02 24  18669.099976
 1999 02 25  1654.929993
 1999 02 26  12655·799988
 1999 03 01  82654.070007
 1999 03 02  40654.900024
 1999 03 03  65651·219971
 1999 03 04  62656.770020
 1999 03 05  63665·900024
 1999 03 08  56678·549988
 1999 03 09  34679·890015
 1999 03 10  73680·119995
 1999 03 11  33685·500000
 1999 03 12  84686·239990
 1999 03 15  59687.150024
 1999 03 16  29692·630005
 1999 03 17  7687.520020
 1999 03 18  70688·590027
 1999 03 19  15689.580017
 1999 03 22  36687.020020
 1999 03 23  21667·950012
 1999 03 24  81667·409973
 1999 03 25  3673·789978
 1999 03 26  26679.000000
 1999 03 29  39681·669983
 1999 03 30  12688·539978
 1999 03 31  48684·409973
 1999 04 01  54682.729980
 1999 04 05  48688.159973
 1999 04 06  83696.169983
 1999 04 07  0696·530029
 1999 04 08  3700·539978
 1999 04 09  62707.640015
 1999 04 12  37706·599976
 1999 04 13  35714·460022
 1999 04 14  79708.010010
 1999 04 15  18697·789978
 1999 04 16  44699.780029
 1999 04 19  53686.539978
 1999 04 20  15688·280029
 1999 04 21  79696.369995
 1999 04 22  97714·280029
 1999 04 23  79719.880005
 1999 04 26  66723.489990
 1999 04 27  33725.210022
 1999 04 28  17721.099976
 1999 04 29  65715·750000
 1999 04 30  15705.380005
 1999 05 03  94713.099976
 1999 05 04  46713·559998
 1999 05 05  84706.369995
 1999 05 06  67709·309998
 1999 05 07  98713·719971
 1999 05 10  54716.250000
 1999 05 11  39719·419983
 1999 05 12  55716·900024
 1999 05 13  9732.580017
 1999 05 14  36716·479980
 1999 05 17  53709.840027
 1999 05 18  35711.710022
 1999 05 19  14714·280029
 1999 05 20  10720·289978
 1999 05 21  78714·299988
 1999 05 24  89701·710022
 1999 05 25  28691.380005
 1999 05 26  21687·719971
 1999 05 27  89688.380005
 1999 05 28  24690.549988
 1999 06 01  86690.520020
 1999 06 02  37687·890015
 1999 06 03  86696.380005
 1999 06 04  70698·849976
 1999 06 07  53712.809998
 1999 06 08  53706.489990
 1999 06 09  95706·940002
 1999 06 10  86696.239990
 1999 06 11  16693.109985
 1999 06 14  88693.719971
 1999 06 15  66694·419983
 1999 06 16  52698.539978
 1999 06 17  89709.739990
 1999 06 18  87715.700012
 1999 06 21  74717.770020
 1999 06 22  75717·049988
 1999 06 23  8711.400024
 1999 06 24  17703·590027
 1999 06 25  20705.150024
 1999 06 28  86706.400024
 1999 06 29  37713·580017
 1999 06 30  74719.859985
 1999 07 01  30729·900024
 1999 07 02  43739·359985
 1999 07 06  64743.369995
 1999 07 07  77741·130005
 1999 07 08  52741.789978
 1999 07 09  27745·979980
 1999 07 12  2746·570007
 1999 07 13  69742·219971
 1999 07 14  64742·700012
 1999 07 15  45748.739990
 1999 07 16  88753.380005
 1999 07 19  20751·640015
 1999 07 20  66735.989990
 1999 07 21  28734.780029
 1999 07 22  86725·820007
 1999 07 23  24724·000000
 1999 07 26  82720·840027
 1999 07 27  32721·330017
 1999 07 28  83725.440002
 1999 07 29  0713·630005
 1999 07 30  63712.049988
 1999 08 02  41710.049988
 1999 08 03  92703.130005
 1999 08 04  92696.770020
 1999 08 05  85686·919983
 1999 08 06  59691·150024
 1999 08 09  51691·289978
 1999 08 10  69675.669983
 1999 08 11  47683.409973
 1999 08 12  20692·890015
 1999 08 13  24692·950012
 1999 08 16  27704·789978
 1999 08 17  76708.729980
 1999 08 18  78710·650024
 1999 08 19  97701.849976
 1999 08 20  82705.890015
 1999 08 23  22712·559998
 1999 08 24  17720.960022
 1999 08 25  84723·150024
 1999 08 26  81725.000000
 1999 08 27  60717.450012
 1999 08 30  43704.549988
 1999 08 31  23696.679993
 1999 09 01  92703·479980
 1999 09 02  90695.890015
 1999 09 03  87703·210022
 1999 09 07  76719·869995
 1999 09 08  8713·650024
 1999 09 09  39711·539978
 1999 09 10  6718·289978
 1999 09 13  32716.260010
 1999 09 14  50710·119995
 1999 09 15  55704·150024
 1999 09 16  82694.320007
 1999 09 17  3703.140015
 1999 09 20  61709·500000
 1999 09 21  16694·940002
 1999 09 22  21692.460022
 1999 09 23  28681·739990
 1999 09 24  11674.700012
 1999 09 27  20681.599976
 1999 09 28  55670.609985
 1999 09 29  68677.859985
 1999 09 30  94677·960022
 1999 10 01  94675·820007
 1999 10 04  40684.039978
 1999 10 05  13686·599976
 1999 10 06  28694.000000
 1999 10 07  88701·010010
 1999 10 08  59698·989990
 1999 10 11  75709.859985
 1999 10 12  58699·000000
 1999 10 13  77684.400024
 1999 10 14  18676.940002
 1999 10 15  91665.599976
 1999 10 18  53658·820007
 1999 10 19  61668·630005
 1999 10 20  48673·260010
 1999 10 21  25674.760010
 1999 10 22  8683·690002
 1999 10 25  67685·359985
 1999 10 26  6683.780029
 1999 10 27  65683.179993
 1999 10 28  40691.190002
 1999 10 29  44714·590027
 1999 11 01  75722.909973
 1999 11 02  23719.869995
 1999 11 03  96720·289978
 1999 11 04  68724.710022
 1999 11 05  59729·500000
 1999 11 08  38732·679993
 1999 11 09  42730·820007
 1999 11 10  39729.849976
 1999 11 11  92735·469971
 1999 11 12  71733.049988
 1999 11 15  75746·260010
 1999 11 16  82747·549988
 1999 11 17  29756.309998
 1999 11 18  12756.309998
 1999 11 19  13760·789978
 1999 11 22  49758.340027
 1999 11 23  53752.369995
 1999 11 24  73750·549988
 1999 11 26  99759·599976
 1999 11 29  14754.039978
 1999 11 30  70744.830017
 1999 12 01  92745·260010
 1999 12 02  4750·270020
 1999 12 03  77757.809998
 1999 12 06  11763·460022
 1999 12 07  32760.419983
 1999 12 08  21758·820007
 1999 12 09  65752·309998
 1999 12 10  34759.109985
 1999 12 13  81761·270020
 1999 12 14  70754·330017
 1999 12 15  28750·250000
 1999 12 16  20756·609985
 1999 12 17  51762.369995
 1999 12 20  94759·919983
 1999 12 21  40762.130005
 1999 12 22  75770·320007
 1999 12 23  81774.750000
 1999 12 27  63780·679993
 1999 12 28  3781·409973
 1999 12 29  31785.219971
 1999 12 30  33789·140015
 1999 12 31  71789·200012
 2000 01 03 41776·400024
 2000 01 04 45754·739990
 2000 01 05 95742·820007
 2000 01 06 37751·590027
 2000 01 07 6755·460022
 2000 01 10 99777·250000
 2000 01 11 80775·739990
 2000 01 12 5771·650024
 2000 01 13 72774.669983
 2000 01 14 99786.280029
 2000 01 18 27788·989990
 2000 01 19 44788·159973
 2000 01 20 39785·770020
 2000 01 21 76787.880005
 2000 01 24 97766·460022
 2000 01 25 49761·150024
 2000 01 26 35768·880005
 2000 01 27 88753.479980
 2000 01 28 80744.489990
 2000 01 31 39738.549988
 2000 02 01 7756·510010
 2000 02 02 16768·780029
 2000 02 03 87767·309998
 2000 02 04 57771.150024
 2000 02 07 33776.650024
 2000 02 08 67782.690002
 2000 02 09 57776·630005
 2000 02 10 73774·320007
 2000 02 11 13760·989990
 2000 02 14 72761·460022
 2000 02 15 52758.929993
 2000 02 16 81766·049988
 2000 02 17 71764·780029
 2000 02 18 88747·010010
 2000 02 22 61738·950012
 2000 02 23 1747·289978
 2000 02 24 58743.989990
 2000 02 25 97746·070007
 2000 02 28 96742.250000
 2000 02 29 75754·659973
 2000 03 01 50767.719971
 2000 03 02 5769.229980
 2000 03 03 95775.729980
 2000 03 06 74781.530029
 2000 03 07 47763·460022
 2000 03 08 43758.229980
 2000 03 09 21766·340027
 2000 03 10 92785.500000
 2000 03 13 75768.010010
 2000 03 14 70761·479980
 2000 03 15 62758·780029
 2000 03 16 47773.580017
 2000 03 17 83807·150024
 2000 03 20 65801.760010
 2000 03 21 31795·690002
 2000 03 22 85823.229980
 2000 03 23 47827.349976
 2000 03 24 36838.369995
 2000 03 27 66839·979980
 2000 03 28 73832.150024
 2000 03 29 68823·179993
 2000 03 30 15808·520020
 2000 03 31 30813·780029
 2000 04 03 6817·559998
 2000 04 04 71768·210022
 2000 04 05 58804.169983
 2000 04 06 10814.390015
 2000 04 07 4824·039978
 2000 04 10 6822.289978
 2000 04 11 47810.380005
 2000 04 12 19798·500000
 2000 04 13 10784.419983
 2000 04 14 49728.190002
 2000 04 17 88730.640015
 2000 04 18 96760·330017
 2000 04 19 94776.750000
 2000 04 20 1774·020020
 2000 04 24 12763·510010
 2000 04 25 3776.619995
 2000 04 26 49793.340027
 2000 04 27 85780.520020
 2000 04 28 78793·780029
 2000 05 01 28797.059998
 2000 05 02 95791.090027
 2000 05 03 54765·190002
 2000 05 04 66771.419983
 2000 05 05 84771·960022
 2000 05 08 76778·169983
 2000 05 09 82767.109985
 2000 05 10 83750.690002
 2000 05 11 9754·650024
 2000 05 12 62769.510010
 2000 05 15 69772.080017
 2000 05 16 60792·479980
 2000 05 17 65787·799988
 2000 05 18 45783·260010
 2000 05 19 42762·919983
 2000 05 22 55743·849976
 2000 05 23 42746·869995
 2000 05 24 46737.780029
 2000 05 25 50746.909973
 2000 05 26 48744.530029
 2000 05 30 51748.979980
 2000 05 31 9771·140015
 2000 06 01 69773.989990
 2000 06 02 47791·710022
 2000 06 05 30803·510010
 2000 06 06 2798.390015
 2000 06 07 0797·150024
 2000 06 08 83799.190002
 2000 06 09 43800.010010
 2000 06 12 20792.989990
 2000 06 13 67789·380005
 2000 06 14 13803.539978
 2000 06 15 76800.169983
 2000 06 16 83799.859985
 2000 06 19 21799·340027
 2000 06 20 19808.289978
 2000 06 21 44807.330017
 2000 06 22 33796.840027
 2000 06 23 37789·640015
 2000 06 26 6791.500000
 2000 06 27 84793·599976
 2000 06 28 40793.599976
 2000 06 29 16787.400024
 2000 06 30 7788.200012
 2000 07 03 59794.700012
 2000 07 05 99789.489990
 2000 07 06 84786.979980
 2000 07 07 79798.210022
 2000 07 10 57807·690002
 2000 07 11 29806·250000
 2000 07 12 90810.400024
 2000 07 13 2818·900024
 2000 07 14 90821·539978
 2000 07 17 73827·809998
 2000 07 18 10819.229980
 2000 07 19 84810.880005
 2000 07 20 97811·890015
 2000 07 21 1811·760010
 2000 07 24 45801·500000
 2000 07 25 56801.289978
 2000 07 26 41793.789978
 2000 07 27 6789·299988
 2000 07 28 19769·880005
 2000 07 31 76771·359985
 2000 08 01 8779·340027
 2000 08 02 9780.710022
 2000 08 03 83774·210022
 2000 08 04 23792·190002
 2000 08 07 13797.440002
 2000 08 08 54804·270020
 2000 08 09 13802.859985
 2000 08 10 6796.619995
 2000 08 11 93791.820007
 2000 08 14 8802.250000
 2000 08 15 9809.869995
 2000 08 16 56807.039978
 2000 08 17 11809·109985
 2000 08 18 67814.789978
 2000 08 21 96816.190002
 2000 08 22 29820.239990
 2000 08 23 55815·489990
 2000 08 24 50823·900024
 2000 08 25 25825·950012
 2000 08 28 8827.840027
 2000 08 29 38827.820007
 2000 08 30 1827·489990
 2000 08 31 72829.469971
 2000 09 01 98837.510010
 2000 09 05 98832.250000
 2000 09 06 88823·989990
 2000 09 07 35824.059998
 2000 09 08 31823·650024
 2000 09 11 97819.229980
 2000 09 12 7817·460022
 2000 09 13 42814.250000
 2000 09 14 65818.950012
 2000 09 15 23808.669983
 2000 09 18 76796.700012
 2000 09 19 41797.979980
 2000 09 20 80793.090027
 2000 09 21 90796·330017
 2000 09 22 39784·729980
 2000 09 25 10797·960022
 2000 09 26 83791·200012
 2000 09 27 36788.369995
 2000 09 28 66791.299988
 2000 09 29 48799·650024
 2000 10 02 7793.020020
 2000 10 03 22787.070007
 2000 10 04 50781.130005
 2000 10 05 80790·450012
 2000 10 06 7769.679993
 2000 10 09 37764.940002
 2000 10 10 11760·369995
 2000 10 11 56741·280029
 2000 10 12 65729.260010
 2000 10 13 95728·250000
 2000 10 16 93753·640015
 2000 10 17 54739.989990
 2000 10 18 88718·190002
 2000 10 19 32738.950012
 2000 10 20 65763.080017
 2000 10 23 71767·070007
 2000 10 24 8766.450012
 2000 10 25 11751.049988
 2000 10 26 22735·340027
 2000 10 27 35751·450012
 2000 10 30 81758·190002
 2000 10 31 22767.950012
 2000 11 01 81778.200012
 2000 11 02 95783·830017
 2000 11 03 89786·789978
 2000 11 06 76790·780029
 2000 11 07 89786·760010
 2000 11 08 27777.510010
 2000 11 09 38754·130005
 2000 11 10 11751·940002
 2000 11 13 12728.169983
 2000 11 14 32742·010010
 2000 11 15 60757·500000
 2000 11 16 90753·700012
 2000 11 17 47744·760010
 2000 11 20 33733.580017
 2000 11 21 12728·840027
 2000 11 22 2719.650024
 2000 11 24 12720·780029
 2000 11 27 83734·659973
 2000 11 28 75726.530029
 2000 11 29 59722.099976
 2000 11 30 50703.789978
 2000 12 01 56712.599976
 2000 12 04 56713·059998
 2000 12 05 99720·400024
 2000 12 06 32735.890015
 2000 12 07 53732·179993
 2000 12 08 87735.020020
 2000 12 11 84751.549988
 2000 12 12 51754·390015
 2000 12 13 99746·340027
 2000 12 14 24734.679993
 2000 12 15 3715.340027
 2000 12 18 27720·489990
 2000 12 19 45715·440002
 2000 12 20 49689.359985
 2000 12 21 69684.840027
 2000 12 22 3695.359985
 2000 12 26 66712.559998
 2000 12 27 69717.260010
 2000 12 28 20727.820007
 2000 12 29 49724.280029
 2001 01 02  61697.489990
 2001 01 03  15695·140015
 2001 01 04  17726.239990
 2001 01 05  59706.179993
 2001 01 08  58694.760010
 2001 01 09  43705·450012
 2001 01 10  50701.909973
 2001 01 11  51716.940002
 2001 01 12  6720.580017
 2001 01 16  36721.559998
 2001 01 17  32729·229980
 2001 01 18  71729.270020
 2001 01 19  80733.469971
 2001 01 22  1731·489990
 2001 01 23  99734.469971
 2001 01 24  88745·450012
 2001 01 25  81743.229980
 2001 01 26  68735·940002
 2001 01 29  15741.049988
 2001 01 30  95745.609985
 2001 01 31  34749·099976
 2001 02 01  94746.059998
 2001 02 02  68739·080017
 2001 02 05  11736·229980
 2001 02 06  90740.210022
 2001 02 07  62730.890015
 2001 02 08  71730·239990
 2001 02 09  81718·260010
 2001 02 12  24719·669983
 2001 02 13  77722·150024
 2001 02 14  61715.059998
 2001 02 15  74722·289978
 2001 02 16  37711.710022
 2001 02 20  71702.500000
 2001 02 21  2688·820007
 2001 02 22  85674.590027
 2001 02 23  53667·479980
 2001 02 26  2683·250000
 2001 02 27  82687.820007
 2001 02 28  31675.080017
 2001 03 01  24666.119995
 2001 03 02  50670.000000
 2001 03 05  12678.429993
 2001 03 06  57682.200012
 2001 03 07  24689.169983
 2001 03 08  22689·640015
 2001 03 09  32673·700012
 2001 03 12  33645.619995
 2001 03 13  54643.200012
 2001 03 14  50635.940002
 2001 03 15  4641.119995
 2001 03 16  53629.530029
 2001 03 19  40628·059998
 2001 03 20  91626.400024
 2001 03 21  16613.219971
 2001 03 22  35592·390015
 2001 03 23  31612.270020
 2001 03 26  26624.789978
 2001 03 27  81630·409973
 2001 03 28  24629·039978
 2001 03 29  4622·559998
 2001 03 30  62626·460022
 2001 04 02  36622·159973
 2001 04 03  90600·739990
 2001 04 04  58596·530029
 2001 04 05  30601·739990
 2001 04 06  45611.700012
 2001 04 09  25615.429993
 2001 04 10  19621·369995
 2001 04 11  87635.010010
 2001 04 12  96633·840027
 2001 04 16  50639·159973
 2001 04 17  38639.450012
 2001 04 18  15652·080017
 2001 04 19  1674.630005
 2001 04 20  8675.210022
 2001 04 23  89665.849976
 2001 04 24  21661·219971
 2001 04 25  99660·419983
 2001 04 26  68672·909973
 2001 04 27  73676·119995
 2001 04 30  35683.299988
 2001 05 01  51682.599976
 2001 05 02  26691.200012
 2001 05 03  16681·919983
 2001 05 04  15676.890015
 2001 05 07  47692.200012
 2001 05 08  99688·729980
 2001 05 09  68685.880005
 2001 05 10  42688·940002
 2001 05 11  99681.609985
 2001 05 14  32680·890015
 2001 05 15  4683·760010
 2001 05 16  24682·390015
 2001 05 17  45704·359985
 2001 05 18  94704·849976
 2001 05 21  25708·469971
 2001 05 22  91719·590027
 2001 05 23  47709·400024
 2001 05 24  80705.010010
 2001 05 25  56703·760010
 2001 05 29  0696.609985
 2001 05 30  94685·010010
 2001 05 31  8685·950012
 2001 06 01  47686·130005
 2001 06 04  33692.000000
 2001 06 05  99697·890015
 2001 06 06  22700·469971
 2001 06 07  75698.250000
 2001 06 08  96695.469971
 2001 06 11  99688.840027
 2001 06 12  93680·849976
 2001 06 13  38684·580017
 2001 06 14  22671·369995
 2001 06 15  57663·059998
 2001 06 18  13665·690002
 2001 06 19  63664.799988
 2001 06 20  66665.690002
 2001 06 21  62672.250000
 2001 06 22  2671.989990
 2001 06 25  1667·450012
 2001 06 26  11663.150024
 2001 06 27  25665·330017
 2001 06 28  4667·710022
 2001 06 29  25674·169983
 2001 07 02  63676·090027
 2001 07 03  86677·729980
 2001 07 05  88671.890015
 2001 07 06  38655.320007
 2001 07 09  53655·919983
 2001 07 10  7649·890015
 2001 07 11  49642·880005
 2001 07 12  63649·309998
 2001 07 13  39662·479980
 2001 07 16  75659·859985
 2001 07 17  6657.580017
 2001 07 18  53659·489990
 2001 07 19  2662.409973
 2001 07 20  4663.099976
 2001 07 23  2654.760010
 2001 07 24  81640.739990
 2001 07 25  48643.500000
 2001 07 26  32649.340027
 2001 07 27  6657.489990
 2001 07 30  49659.599976
 2001 07 31  10662.030029
 2001 08 01  21665.489990
 2001 08 02  14668.169983
 2001 08 03  81663·179993
 2001 08 06  44659.099976
 2001 08 07  59657·469971
 2001 08 08  44649·330017
 2001 08 09  29645.419983
 2001 08 10  31643·109985
 2001 08 13  60651.630005
 2001 08 14  40651.989990
 2001 08 15  67648·039978
 2001 08 16  78641·380005
 2001 08 17  61636.690002
 2001 08 20  72638.719971
 2001 08 21  96636.390015
 2001 08 22  18634.299988
 2001 08 23  24639.140015
 2001 08 24  33639·539978
 2001 08 27  42647·900024
 2001 08 28  5639.020020
 2001 08 29  39631.940002
 2001 08 30  43620.260010
 2001 08 31  54621·210022
 2001 09 04  23623·229980
 2001 09 05  18614.809998
 2001 09 06  45609·349976
 2001 09 07  8596.369995
 2001 09 10  78592·250000
 2001 09 17  98570.840027
 2001 09 18  10565·010010
 2001 09 19  5540·190002
 2001 09 20  1540.039978
 2001 09 21  43518·710022
 2001 09 24  30529.659973
 2001 09 25  70547.070007
 2001 09 26  49548.460022
 2001 09 27  40545·440002
 2001 09 28  26556.880005
 2001 10 01  53561·200012
 2001 10 02  3565.349976
 2001 10 03  2568·830017
 2001 10 04  41584·460022
 2001 10 05  29575.840027
 2001 10 08  71578·090027
 2001 10 09  68576·369995
 2001 10 10  45575·739990
 2001 10 11  0591·460022
 2001 10 12  84587.710022
 2001 10 15  0591·049988
 2001 10 16  31596.539978
 2001 10 17  90589.929993
 2001 10 18  99583·429993
 2001 10 19  86579·900024
 2001 10 22  19587·150024
 2001 10 23  50592·969971
 2001 10 24  96591·979980
 2001 10 25  39584·500000
 2001 10 26  53600·479980
 2001 10 29  56591.679993
 2001 10 30  84577.809998
 2001 10 31  97580·390015
 2001 11 01  2578·849976
 2001 11 02  7590·169983
 2001 11 05  93595·729980
 2001 11 06  23600·530029
 2001 11 07  61610·179993
 2001 11 08  29610·700012
 2001 11 09  80608·119995
 2001 11 12  4601·109985
 2001 11 13  47612.200012
 2001 11 14  72620.840027
 2001 11 15  27622.500000
 2001 11 16  53619.840027
 2001 11 19  7624·229980
 2001 11 20  12626·130005
 2001 11 21  41619·729980
 2001 11 23  9623.090027
 2001 11 26  7628·979980
 2001 11 27  50626.969971
 2001 11 28  53619·989990
 2001 11 29  35618.489990
 2001 11 30  44624·669983
 2001 12 03  10618·640015
 2001 12 04  19620.750000
 2001 12 05  17629·289978
 2001 12 06  35641·309998
 2001 12 07  43635·640015
 2001 12 10  22628.500000
 2001 12 11  69625·880005
 2001 12 12  26620.979980
 2001 12 13  24617.140015
 2001 12 14  67611·169983
 2001 12 17  30619·190002
 2001 12 18  85625.880005
 2001 12 19  54626·510010
 2001 12 20  88628.159973
 2001 12 21  61628.159973
 2001 12 24  6631.570007
 2001 12 26  59631.729980
 2001 12 27  39634.619995
 2001 12 28  51638.859985
 2001 12 31  8634·130005
 2002 01 02 87626·900024
 2002 01 03 4636.989990
 2002 01 04 12642·960022
 2002 01 07 36643·369995
 2002 01 08 16640.000000
 2002 01 09 88637·559998
 2002 01 10 84636.669983
 2002 01 11 59633.869995
 2002 01 14 45628.799988
 2002 01 15 23628.169983
 2002 01 16 27623.000000
 2002 01 17 71623·090027
 2002 01 18 0621·599976
 2002 01 22 66617.260010
 2002 01 23 31616.789978
 2002 01 24 91623·539978
 2002 01 25 31623·320007
 2002 01 28 99623·270020
 2002 01 29 8609.380005
 2002 01 30 63600·650024
 2002 01 31 13616·960022
 2002 02 01 27619.390015
 2002 02 04 96605.340027
 2002 02 05 56600·659973
 2002 02 06 48597·270020
 2002 02 07 84596.760010
 2002 02 08 58597.530029
 2002 02 11 65606.150024
 2002 02 12 59610·460022
 2002 02 13 25613·280029
 2002 02 14 81615·969971
 2002 02 15 8610.580017
 2002 02 19 98598.710022
 2002 02 20 32594.489990
 2002 02 21 80597.669983
 2002 02 22 31594.440002
 2002 02 25 41602·840027
 2002 02 26 11609·000000
 2002 02 27 91610.070007
 2002 02 28 1611·859985
 2002 03 01 86611.890015
 2002 03 04 95625.859985
 2002 03 05 78634·429993
 2002 03 06 13634.450012
 2002 03 07 61638.000000
 2002 03 08 40641·359985
 2002 03 11 28642·750000
 2002 03 12 86639·549988
 2002 03 13 15638.109985
 2002 03 14 28638.270020
 2002 03 15 54639.419983
 2002 03 18 64643.090027
 2002 03 19 23646.650024
 2002 03 20 65638.909973
 2002 03 21 95632·830017
 2002 03 22 17636.309998
 2002 03 25 87629·020020
 2002 03 26 82628·869995
 2002 03 27 12631·380005
 2002 03 28 39636.469971
 2002 04 01 30630·119995
 2002 04 02 37631.960022
 2002 04 03 95622·890015
 2002 04 04 48623·010010
 2002 04 05 5623·140015
 2002 04 08 12618·530029
 2002 04 09 55622·190002
 2002 04 10 89622·599976
 2002 04 11 86615·539978
 2002 04 12 12615.440002
 2002 04 15 32614·650024
 2002 04 16 31616.510010
 2002 04 17 73627.890015
 2002 04 18 70620.309998
 2002 04 19 86627·260010
 2002 04 22 69617·830017
 2002 04 23 93614.549988
 2002 04 24 41611·159973
 2002 04 25 8607.190002
 2002 04 26 20602·590027
 2002 04 29 94595.830017
 2002 04 30 9596·169983
 2002 05 01 9597.429993
 2002 05 02 30604.880005
 2002 05 03 54599.030029
 2002 05 06 79590·409973
 2002 05 07 27587.960022
 2002 05 08 68588.219971
 2002 05 09 71600.289978
 2002 05 10 83590.229980
 2002 05 13 25590·179993
 2002 05 14 27601·119995
 2002 05 15 72609·729980
 2002 05 16 77609·950012
 2002 05 17 92612·960022
 2002 05 20 27609.599976
 2002 05 21 7602·789978
 2002 05 22 44600.309998
 2002 05 23 39602·960022
 2002 05 24 12604.729980
 2002 05 28 52597.770020
 2002 05 29 90596·609985
 2002 05 30 5589.330017
 2002 05 31 52595·179993
 2002 06 03 6581.489990
 2002 06 04 46575.669983
 2002 06 05 53580.109985
 2002 06 06 39573.409973
 2002 06 07 95565·539978
 2002 06 10 69573·840027
 2002 06 11 71565.679993
 2002 06 12 94559·700012
 2002 06 13 69562·320007
 2002 06 14 42547·760010
 2002 06 17 72562.450012
 2002 06 18 61575.510010
 2002 06 19 5568·260010
 2002 06 20 70560.340027
 2002 06 21 92550.650024
 2002 06 24 8541·989990
 2002 06 25 2543·260010
 2002 06 26 85531.260010
 2002 06 27 96537.809998
 2002 06 28 30550.809998
 2002 07 01 85538·880005
 2002 07 02 44526·109985
 2002 07 03 72519.289978
 2002 07 05 46529·520020
 2002 07 08 5539·929993
 2002 07 09 28527·859985
 2002 07 10 31511.869995
 2002 07 11 0500.670013
 2002 07 12 38508.250000
 2002 07 15 44488.149994
 2002 07 16 12500·269989
 2002 07 17 61499.089996
 2002 07 18 84491·299988
 2002 07 19 24470.910004
 2002 07 22 79455·600006
 2002 07 23 24445.920013
 2002 07 24 68434·470001
 2002 07 25 24457·279999
 2002 07 26 18467·619995
 2002 07 29 8476·420013
 2002 07 30 40493.920013
 2002 07 31 27497·209991
 2002 08 01 43493·000000
 2002 08 02 56477.269989
 2002 08 05 77465.519989
 2002 08 06 38466·089996
 2002 08 07 91477.160004
 2002 08 08 37488·299988
 2002 08 09 78496.260010
 2002 08 12 89497·119995
 2002 08 13 26491·970001
 2002 08 14 47487.589996
 2002 08 15 68510·260010
 2002 08 16 37509·359985
 2002 08 19 35516·130005
 2002 08 20 4518.510010
 2002 08 21 99518.419983
 2002 08 22 64526·780029
 2002 08 23 31521·559998
 2002 08 26 52517.489990
 2002 08 27 46517·429993
 2002 08 28 76507·799988
 2002 08 29 53502.540009
 2002 08 30 61507·049988
 2002 09 03 8489.010010
 2002 09 04 4488.220001
 2002 09 05 62486.089996
 2002 09 06 24490·089996
 2002 09 09 12492·679993
 2002 09 10 6501·670013
 2002 09 11 48506.059998
 2002 09 12 60493.079987
 2002 09 13 7488.839996
 2002 09 16 64489·910004
 2002 09 17 22485·929993
 2002 09 18 15477·549988
 2002 09 19 69469·510010
 2002 09 20 83467.459991
 2002 09 23 23460·339996
 2002 09 24 56455.440002
 2002 09 25 0456.130005
 2002 09 26 95467·670013
 2002 09 27 13460.940002
 2002 09 30 79446·950012
 2002 10 01 22453.500000
 2002 10 02 57460·299988
 2002 10 03 81454·880005
 2002 10 04 2441.619995
 2002 10 07 89434.790009
 2002 10 08 52432·399994
 2002 10 09 40429·929993
 2002 10 10 69426·079987
 2002 10 11 74445.239990
 2002 10 14 84458·279999
 2002 10 15 26465.519989
 2002 10 16 49473.109985
 2002 10 17 78475·040009
 2002 10 18 86479.769989
 2002 10 21 4483.019989
 2002 10 22 38487·970001
 2002 10 23 26483·149994
 2002 10 24 15486.309998
 2002 10 25 61485.149994
 2002 10 28 53490·510010
 2002 10 29 69480·559998
 2002 10 30 53486.820007
 2002 10 31 9487·869995
 2002 11 01 39486·760010
 2002 11 04 83499.700012
 2002 11 05 5501.750000
 2002 11 06 88502.269989
 2002 11 07 65498.320007
 2002 11 08 67493.799988
 2002 11 11 3484·320007
 2002 11 12 59485.059998
 2002 11 13 25483.149994
 2002 11 14 47488.769989
 2002 11 15 5496·329987
 2002 11 18 11498.459991
 2002 11 19 38494·739990
 2002 11 20 74495·649994
 2002 11 21 91506·190002
 2002 11 22 56514.590027
 2002 11 25 50512.630005
 2002 11 26 22506.600006
 2002 11 27 69507.320007
 2002 11 29 33519·340027
 2002 12 02 27515·409973
 2002 12 03 93510·339996
 2002 12 04 70504.690002
 2002 12 05 4503.059998
 2002 12 06 66497.920013
 2002 12 09 11495·320007
 2002 12 10 51495·390015
 2002 12 11 57498.190002
 2002 12 12 84499.130005
 2002 12 13 27494.100006
 2002 12 16 93494·559998
 2002 12 17 5501·019989
 2002 12 18 27493·450012
 2002 12 19 17489.160004
 2002 12 20 3491·390015
 2002 12 23 86495.859985
 2002 12 24 62496.179993
 2002 12 26 80493.940002
 2002 12 27 13486.589996
 2002 12 30 63484.200012
 2002 12 31 85483·880005
 2003 01 02  43489·489990
 2003 01 03  79502·100006
 2003 01 06  24504·769989
 2003 01 07  15510.769989
 2003 01 08  55504.529999
 2003 01 09  83505.309998
 2003 01 10  81509.470001
 2003 01 13  95511.929993
 2003 01 14  92511·850006
 2003 01 15  32509.059998
 2003 01 16  73506.820007
 2003 01 17  95499.730011
 2003 01 21  54493·519989
 2003 01 22  56488.380005
 2003 01 23  62488.000000
 2003 01 24  9478·980011
 2003 01 27  67470·510010
 2003 01 28  14471·880005
 2003 01 29  36471·160004
 2003 01 30  55470.149994
 2003 01 31  81468·359985
 2003 02 03  86476.910004
 2003 02 04  9468·250000
 2003 02 05  79469·329987
 2003 02 06  72464·609985
 2003 02 07  79460·869995
 2003 02 10  17458.890015
 2003 02 11  50459.769989
 2003 02 12  39455·839996
 2003 02 13  25449·100006
 2003 02 14  25453.739990
 2003 02 18  60463.720001
 2003 02 19  9466.209991
 2003 02 20  81465·309998
 2003 02 21  20462.619995
 2003 02 24  31463·149994
 2003 02 25  31455.829987
 2003 02 26  27460·269989
 2003 02 27  14460·779999
 2003 02 28  5466.140015
 2003 03 03  82463·799988
 2003 03 04  71458·109985
 2003 03 05  46456.510010
 2003 03 06  52456.750000
 2003 03 07  61452·230011
 2003 03 10  44449.540009
 2003 03 11  78446·059998
 2003 03 12  66439.859985
 2003 03 13  93447.619995
 2003 03 14  4460.859985
 2003 03 17  99459·950012
 2003 03 18  66476·260010
 2003 03 19  30478·279999
 2003 03 20  31476·700012
 2003 03 21  21486·230011
 2003 03 24  96479.059998
 2003 03 25  47479·529999
 2003 03 26  32481·630005
 2003 03 27  82477·010010
 2003 03 28  26479.049988
 2003 03 31  44469.609985
 2003 04 01  39472·119995
 2003 04 02  45477.920013
 2003 04 03  50487.250000
 2003 04 04  46486.100006
 2003 04 07  9488.230011
 2003 04 08  99485·929993
 2003 04 09  86481·160004
 2003 04 10  4479·470001
 2003 04 11  23481.260010
 2003 04 14  55482·450012
 2003 04 15  79489.809998
 2003 04 16  93488.070007
 2003 04 17  87488.839996
 2003 04 21  52493.799988
 2003 04 22  98493·119995
 2003 04 23  13505·739990
 2003 04 24  34504.269989
 2003 04 25  52499.209991
 2003 04 28  38499·820007
 2003 04 29  91506·899994
 2003 04 30  21507.049988
 2003 05 01  45502.750000
 2003 05 02  16508·269989
 2003 05 05  76515·659973
 2003 05 06  27516·849976
 2003 05 07  41516·700012
 2003 05 08  78513·270020
 2003 05 09  43513·549988
 2003 05 12  62518·580017
 2003 05 13  80524.090027
 2003 05 14  93522·500000
 2003 05 15  94524·179993
 2003 05 16  55524.020020
 2003 05 19  24514.059998
 2003 05 20  54509.630005
 2003 05 21  53511·200012
 2003 05 22  64515·580017
 2003 05 23  61518·700012
 2003 05 27  81519·309998
 2003 05 28  72531.869995
 2003 05 29  70529.979980
 2003 05 30  4531·900024
 2003 06 02  18540·219971
 2003 06 03  24540·669983
 2003 06 04  80544·190002
 2003 06 05  91548·309998
 2003 06 06  34553·469971
 2003 06 09  11545.179993
 2003 06 10  26546.809998
 2003 06 11  85549·869995
 2003 06 12  24555.780029
 2003 06 13  59551.609985
 2003 06 16  64553·780029
 2003 06 17  74563·650024
 2003 06 18  6562.340027
 2003 06 19  16556·010010
 2003 06 20  76556.039978
 2003 06 23  70546.669983
 2003 06 24  24547.109985
 2003 06 25  60546·070007
 2003 06 26  68545·669983
 2003 06 27  11546·739990
 2003 06 30  48546.229980
 2003 07 01  90539.830017
 2003 07 02  73550.739990
 2003 07 03  61552.419983
 2003 07 07  72553.599976
 2003 07 08  32561·229980
 2003 07 09  46562.030029
 2003 07 10  7554·250000
 2003 07 11  15556·780029
 2003 07 14  35562.000000
 2003 07 15  70561.549988
 2003 07 16  62557.500000
 2003 07 17  21550.500000
 2003 07 18  76552·080017
 2003 07 21  51548.820007
 2003 07 22  64548.880005
 2003 07 23  60551.349976
 2003 07 24  55552·510010
 2003 07 25  20550.299988
 2003 07 28  76559.070007
 2003 07 29  24554.640015
 2003 07 30  97555·770020
 2003 07 31  35556·859985
 2003 08 01  86551.900024
 2003 08 04  35544.979980
 2003 08 05  53543.469971
 2003 08 06  77540.849976
 2003 08 07  6542.000000
 2003 08 08  35546.929993
 2003 08 11  98547·460022
 2003 08 12  52550.900024
 2003 08 13  75552·030029
 2003 08 14  93551.729980
 2003 08 15  32555.239990
 2003 08 18  93557.570007
 2003 08 19  56561.450012
 2003 08 20  5562.140015
 2003 08 21  81564.479980
 2003 08 22  55560·599976
 2003 08 25  36557·559998
 2003 08 26  89554.840027
 2003 08 27  95560·669983
 2003 08 28  21560.309998
 2003 08 29  28565.369995
 2003 09 02  89568.789978
 2003 09 03  49578.090027
 2003 09 04  98578.469971
 2003 09 05  70576.450012
 2003 09 08  74578.150024
 2003 09 09  45578·729980
 2003 09 10  16571.299988
 2003 09 11  25571.799988
 2003 09 12  39570.289978
 2003 09 15  7574·039978
 2003 09 16  32574.469971
 2003 09 17  81580.059998
 2003 09 18  3580.650024
 2003 09 19  85584.320007
 2003 09 22  29576·890015
 2003 09 23  51578.789978
 2003 09 24  9571·729980
 2003 09 25  56567.219971
 2003 09 26  13562.710022
 2003 09 29  73561·799988
 2003 09 30  28559.750000
 2003 10 01  19563.059998
 2003 10 02  14573·109985
 2003 10 03  9577.049988
 2003 10 06  52582·619995
 2003 10 07  0581.390015
 2003 10 08  91584.080017
 2003 10 09  48585·520020
 2003 10 10  2586.789978
 2003 10 13  50588.169983
 2003 10 14  25590.400024
 2003 10 15  2591.510010
 2003 10 16  21591.770020
 2003 10 17  43587.380005
 2003 10 20  22587.059998
 2003 10 21  9590.460022
 2003 10 22  79582.619995
 2003 10 23  80580·479980
 2003 10 24  14576·859985
 2003 10 27  32582.400024
 2003 10 28  69584.739990
 2003 10 29  87592.080017
 2003 10 30  57593.059998
 2003 10 31  60594.500000
 2003 11 03  11596.280029
 2003 11 04  13598.090027
 2003 11 05  34594.020020
 2003 11 06  4595·849976
 2003 11 07  49599.239990
 2003 11 10  35594·789978
 2003 11 11  50592.770020
 2003 11 12  3594.460022
 2003 11 13  52599.679993
 2003 11 14  52596·669983
 2003 11 17  38588·789978
 2003 11 18  20588·090027
 2003 11 19  14587·969971
 2003 11 20  91587·710022
 2003 11 21  54586.820007
 2003 11 24  43589.150024
 2003 11 25  55597.849976
 2003 11 26  1597·619995
 2003 11 28  80602·539978
 2003 12 01  84603.539978
 2003 12 02  18608·409973
 2003 12 03  57606·690002
 2003 12 04  23604.619995
 2003 12 05  81602·880005
 2003 12 08  72603·390015
 2003 12 09  61601·690002
 2003 12 10  13597.510010
 2003 12 11  98600.580017
 2003 12 12  13606.390015
 2003 12 15  37605.869995
 2003 12 16  8604.969971
 2003 12 17  22606·820007
 2003 12 18  58610.179993
 2003 12 19  37614·530029
 2003 12 22  90615.770020
 2003 12 23  65618·840027
 2003 12 24  53619·869995
 2003 12 26  35620.630005
 2003 12 29  65621.789978
 2003 12 30  67627·909973
 2003 12 31  65627.679993
 2004 01 02 31627·039978
 2004 01 05 64628·880005
 2004 01 06 90634·530029
 2004 01 07 90633·599976
 2004 01 08 52638·440002
 2004 01 09 44636·909973
 2004 01 12 21636.969971
 2004 01 13 47634.070007
 2004 01 14 47637·559998
 2004 01 15 88638.979980
 2004 01 16 74643.510010
 2004 01 20 79645.940002
 2004 01 21 92645.830017
 2004 01 22 1650.440002
 2004 01 23 87646·859985
 2004 01 26 55649·080017
 2004 01 27 88650·989990
 2004 01 28 15640.799988
 2004 01 29 21637·099976
 2004 01 30 71640·489990
 2004 02 02 59640.359985
 2004 02 03 87642·239990
 2004 02 04 67637.489990
 2004 02 05 45637.159973
 2004 02 06 56639·489990
 2004 02 09 98647.119995
 2004 02 10 35646·820007
 2004 02 11 21649·359985
 2004 02 12 55654·119995
 2004 02 13 56649.380005
 2004 02 17 64650·570007
 2004 02 18 68652·919983
 2004 02 19 56650.510010
 2004 02 20 91645.580017
 2004 02 23 18644·030029
 2004 02 24 81642.479980
 2004 02 25 84644.890015
 2004 02 26 61645·590027
 2004 02 27 83648.210022
 2004 03 01 78650.229980
 2004 03 02 89652·440002
 2004 03 03 47649.729980
 2004 03 04 73653.299988
 2004 03 05 4653·330017
 2004 03 08 48652.679993
 2004 03 09 56646·510010
 2004 03 10 25638·229980
 2004 03 11 28629·219971
 2004 03 12 60629.619995
 2004 03 15 18627·960022
 2004 03 16 3626·909973
 2004 03 17 44631·289978
 2004 03 18 51632.750000
 2004 03 19 92631·039978
 2004 03 22 95619.609985
 2004 03 23 71620.510010
 2004 03 24 71618·090027
 2004 03 25 59620.150024
 2004 03 26 13629.169983
 2004 03 29 54630·359985
 2004 03 30 96637·169983
 2004 03 31 24638·530029
 2004 04 01 95641·679993
 2004 04 02 60645·710022
 2004 04 05 26650.400024
 2004 04 06 21650·989990
 2004 04 07 4648·280029
 2004 04 08 86646·599976
 2004 04 12 86648.880005
 2004 04 13 5641·080017
 2004 04 14 28637.380005
 2004 04 15 49636.369995
 2004 04 16 27639·460022
 2004 04 19 58641.229980
 2004 04 20 79635.140015
 2004 04 21 94633·960022
 2004 04 22 24637·900024
 2004 04 23 87644.520020
 2004 04 26 97644·349976
 2004 04 27 90645·659973
 2004 04 28 78636·840027
 2004 04 29 24628.539978
 2004 04 30 43627.580017
 2004 05 03 31627·710022
 2004 05 04 14631·380005
 2004 05 05 25634.260010
 2004 05 06 6627.219971
 2004 05 07 37622.179993
 2004 05 10 82610.400024
 2004 05 11 71614.580017
 2004 05 12 98608·979980
 2004 05 13 51617·969971
 2004 05 14 58615.710022
 2004 05 17 70609·780029
 2004 05 18 58612.719971
 2004 05 19 42615.599976
 2004 05 20 42614·000000
 2004 05 21 53616.039978
 2004 05 24 48618.340027
 2004 05 25 5618·109985
 2004 05 26 59629·419983
 2004 05 27 76632.080017
 2004 05 28 56634.159973
 2004 06 01 59632.090027
 2004 06 02 61635.070007
 2004 06 03 22632.830017
 2004 06 04 94632.849976
 2004 06 07 49636·429993
 2004 06 08 22643·729980
 2004 06 09 96640.469971
 2004 06 10 2640·559998
 2004 06 14 42634·580017
 2004 06 15 42635.960022
 2004 06 16 32639·650024
 2004 06 17 42637.700012
 2004 06 18 33639·440002
 2004 06 21 47639·369995
 2004 06 22 84636·390015
 2004 06 23 1640·859985
 2004 06 24 42645.909973
 2004 06 25 88643.770020
 2004 06 28 35641·770020
 2004 06 29 93642·190002
 2004 06 30 12643.369995
 2004 07 01 40637.690002
 2004 07 02 92637.349976
 2004 07 06 55631·299988
 2004 07 07 13632.320007
 2004 07 08 4627·710022
 2004 07 09 86627·909973
 2004 07 12 50626.250000
 2004 07 13 39629.789978
 2004 07 14 3626·890015
 2004 07 15 74626.770020
 2004 07 16 67623·299988
 2004 07 19 9620·369995
 2004 07 20 90622.320007
 2004 07 21 37618.640015
 2004 07 22 18612.580017
 2004 07 23 67612.250000
 2004 07 26 39608.369995
 2004 07 27 82611.179993
 2004 07 28 40610.150024
 2004 07 29 83617·429993
 2004 07 30 51619·859985
 2004 08 02 41619·440002
 2004 08 03 98620·169983
 2004 08 04 49615·640015
 2004 08 05 52608.880005
 2004 08 06 70598.520020
 2004 08 09 79599·450012
 2004 08 10 87599·890015
 2004 08 11 91600.080017
 2004 08 12 51598.729980
 2004 08 13 95597.250000
 2004 08 16 38599.409973
 2004 08 17 44607.989990
 2004 08 18 91608·049988
 2004 08 19 85612.859985
 2004 08 20 74614·630005
 2004 08 23 11618.330017
 2004 08 24 21617.099976
 2004 08 25 11617·309998
 2004 08 26 88622·619995
 2004 08 27 18623.789978
 2004 08 30 98620·710022
 2004 08 31 61618.469971
 2004 09 01 99621.880005
 2004 09 02 15625.349976
 2004 09 03 4629·409973
 2004 09 07 49629.559998
 2004 09 08 51631·090027
 2004 09 09 78630·049988
 2004 09 10 45630·710022
 2004 09 13 12636·369995
 2004 09 14 13636.729980
 2004 09 15 7634·090027
 2004 09 16 52634·619995
 2004 09 17 13636·869995
 2004 09 20 80634·960022
 2004 09 21 27635·929993
 2004 09 22 83630·969971
 2004 09 23 40628·419983
 2004 09 24 71628·580017
 2004 09 27 89625.179993
 2004 09 28 20624.109985
 2004 09 29 5628·109985
 2004 09 30 29629.630005
 2004 10 01 67632.530029
 2004 10 04 68642.270020
 2004 10 05 48642.820007
 2004 10 06 24643.229980
 2004 10 07 64641.380005
 2004 10 08 59635·580017
 2004 10 11 30636.469971
 2004 10 12 51632·679993
 2004 10 13 3629.710022
 2004 10 14 50625·559998
 2004 10 15 39625.400024
 2004 10 18 27626·280029
 2004 10 19 36626·450012
 2004 10 20 23621.539978
 2004 10 21 89624·969971
 2004 10 22 98623·190002
 2004 10 25 37620·109985
 2004 10 26 84622.799988
 2004 10 27 17630·080017
 2004 10 28 33637.000000
 2004 10 29 8639·109985
 2004 11 01 66640·729980
 2004 11 02 86640.979980
 2004 11 03 25642·340027
 2004 11 04 72649.179993
 2004 11 05 24659.369995
 2004 11 08 84660.049988
 2004 11 09 94660·299988
 2004 11 10 82660·619995
 2004 11 11 40661·369995
 2004 11 12 24666·080017
 2004 11 15 84671.450012
 2004 11 16 12669.239990
 2004 11 17 21669·340027
 2004 11 18 44671.630005
 2004 11 19 64665.469971
 2004 11 22 63664·830017
 2004 11 23 98667.150024
 2004 11 24 7670·890015
 2004 11 26 28673·789978
 2004 11 29 59669·210022
 2004 11 30 29670.590027
 2004 12 01 0670.820007
 2004 12 02 96678·419983
 2004 12 03 52679·219971
 2004 12 06 94677.130005
 2004 12 07 36671·900024
 2004 12 08 11671·650024
 2004 12 09 17669·750000
 2004 12 10 1676.289978
 2004 12 13 55678·320007
 2004 12 14 42683.710022
 2004 12 15 54685.429993
 2004 12 16 81684.830017
 2004 12 17 17682·000000
 2004 12 20 85681.700012
 2004 12 21 89682.510010
 2004 12 22 91688.119995
 2004 12 23 11690·929993
 2004 12 27 57688·619995
 2004 12 28 71688.619995
 2004 12 29 12692.789978
 2004 12 30 51694.229980
 2004 12 31 3693·539978
 2005 01 03  77685·960022
 2005 01 04  51676·869995
 2005 01 05  73674·150024
 2005 01 06  93674·080017
 2005 01 07  7672.909973
 2005 01 10  39674·559998
 2005 01 11  42672·119995
 2005 01 12  20669.039978
 2005 01 13  86669·969971
 2005 01 14  34670.900024
 2005 01 18  44673.090027
 2005 01 19  3675.289978
 2005 01 20  64669·400024
 2005 01 21  17666·429993
 2005 01 24  92663·340027
 2005 01 25  87663·340027
 2005 01 26  18665.630005
 2005 01 27  95667·679993
 2005 01 28  26665·429993
 2005 01 31  41668·150024
 2005 02 01  46674·500000
 2005 02 02  98679.119995
 2005 02 03  6677.330017
 2005 02 04  59679.690002
 2005 02 07  76685·409973
 2005 02 08  85686·140015
 2005 02 09  22680·549988
 2005 02 10  59680.039978
 2005 02 11  56680·799988
 2005 02 14  36687.590027
 2005 02 15  86688·950012
 2005 02 16  87688.250000
 2005 02 17  63686·200012
 2005 02 18  58684.320007
 2005 02 22  36676·099976
 2005 02 23  12676.099976
 2005 02 24  97677.780029
 2005 02 25  83685.169983
 2005 02 28  35684.700012
 2005 03 01  26688·049988
 2005 03 02  83688.659973
 2005 03 03  67688·419983
 2005 03 04  71691.880005
 2005 03 07  50698.549988
 2005 03 08  72696.250000
 2005 03 09  92689.400024
 2005 03 10  57685.809998
 2005 03 11  28684.640015
 2005 03 14  39685·890015
 2005 03 15  65685·469971
 2005 03 16  30678.489990
 2005 03 17  29678·700012
 2005 03 18  84676.590027
 2005 03 21  18674.669983
 2005 03 22  54671.099976
 2005 03 23  47668.909973
 2005 03 24  34670·770020
 2005 03 28  6670·770020
 2005 03 29  16665·289978
 2005 03 30  1666·219971
 2005 03 31  37674·549988
 2005 04 01  12669·640015
 2005 04 04  29668.119995
 2005 04 05  36673·090027
 2005 04 06  70675·830017
 2005 04 07  42676.919983
 2005 04 08  32675.359985
 2005 04 11  19673·650024
 2005 04 12  33669·020020
 2005 04 13  28669·489990
 2005 04 14  87663·349976
 2005 04 15  47652·229980
 2005 04 18  52650.840027
 2005 04 19  26654.890015
 2005 04 20  81650·229980
 2005 04 21  37650.859985
 2005 04 22  76653.390015
 2005 04 25  19658.489990
 2005 04 26  29658.669983
 2005 04 27  34654·109985
 2005 04 28  81652.809998
 2005 04 29  13650·020020
 2005 05 02  67658·789978
 2005 05 03  7660.619995
 2005 05 04  68662·979980
 2005 05 05  39666·849976
 2005 05 06  59669.359985
 2005 05 09  50668.590027
 2005 05 10  62665·760010
 2005 05 11  54662·530029
 2005 05 12  93662.219971
 2005 05 13  83655.299988
 2005 05 16  13659.669983
 2005 05 17  40663.640015
 2005 05 18  81671·549988
 2005 05 19  48678·710022
 2005 05 20  97678·929993
 2005 05 23  3681.349976
 2005 05 24  61682.000000
 2005 05 25  17679.190002
 2005 05 26  15681·219971
 2005 05 27  75684·809998
 2005 05 31  97683.849976
 2005 06 01  82683·669983
 2005 06 02  90688.059998
 2005 06 03  13686.219971
 2005 06 06  75685·130005
 2005 06 07  63688.000000
 2005 06 08  75685·520020
 2005 06 09  98684·099976
 2005 06 10  10685·849976
 2005 06 13  4686·659973
 2005 06 14  44690·039978
 2005 06 15  37689·500000
 2005 06 16  38693·640015
 2005 06 17  74697.359985
 2005 06 20  98696·859985
 2005 06 21  62697.349976
 2005 06 22  23697.289978
 2005 06 23  68691.219971
 2005 06 24  61685·609985
 2005 06 27  29683.690002
 2005 06 28  53685·380005
 2005 06 29  3691.080017
 2005 06 30  86687·229980
 2005 07 01  20687·609985
 2005 07 05  41688.719971
 2005 07 06  26690.739990
 2005 07 07  46684·489990
 2005 07 08  41692·450012
 2005 07 11  23701·250000
 2005 07 12  4704.299988
 2005 07 13  42705.799988
 2005 07 14  24707·380005
 2005 07 15  65706·679993
 2005 07 18  32705.669983
 2005 07 19  0705·669983
 2005 07 20  26707.609985
 2005 07 21  52708·250000
 2005 07 22  29708·989990
 2005 07 25  70709.989990
 2005 07 26  29710.500000
 2005 07 27  98710·979980
 2005 07 28  39714·690002
 2005 07 29  27714.960022
 2005 08 01  39714·929993
 2005 08 02  42716.000000
 2005 08 03  31718·940002
 2005 08 04  73714·780029
 2005 08 05  87708·119995
 2005 08 08  45706·010010
 2005 08 09  99706.130005
 2005 08 10  31707·679993
 2005 08 11  31709.200012
 2005 08 12  97707·390015
 2005 08 15  64707·950012
 2005 08 16  53704·190002
 2005 08 17  51703·510010
 2005 08 18  8701·580017
 2005 08 19  67703·539978
 2005 08 22  14702.390015
 2005 08 23  56701.510010
 2005 08 24  19699.369995
 2005 08 25  80699·580017
 2005 08 26  15696.070007
 2005 08 29  75694.200012
 2005 08 30  91694.900024
 2005 08 31  96697.169983
 2005 09 01  80704.789978
 2005 09 02  67705.229980
 2005 09 06  12705.440002
 2005 09 07  33712·929993
 2005 09 08  61712.250000
 2005 09 09  12713·559998
 2005 09 12  95718.070007
 2005 09 13  37713.440002
 2005 09 14  32710.070007
 2005 09 15  17709.169983
 2005 09 16  79710.750000
 2005 09 19  77710.549988
 2005 09 20  94705·869995
 2005 09 21  14699·450012
 2005 09 22  26696.419983
 2005 09 23  46698.940002
 2005 09 26  72701.469971
 2005 09 27  59701·010010
 2005 09 28  23701.429993
 2005 09 29  63701.169983
 2005 09 30  17709.539978
 2005 10 03  35710·979980
 2005 10 04  85704·760010
 2005 10 05  74693.119995
 2005 10 06  4683·979980
 2005 10 07  47689.520020
 2005 10 10  48686·609985
 2005 10 11  46684.140015
 2005 10 12  34677·099976
 2005 10 13  28673.650024
 2005 10 14  75678·190002
 2005 10 17  74683.820007
 2005 10 18  31680·429993
 2005 10 19  34675.809998
 2005 10 20  55677·590027
 2005 10 21  78679·830017
 2005 10 24  47682.619995
 2005 10 25  46688·030029
 2005 10 26  1689·030029
 2005 10 27  1680·580017
 2005 10 28  56680.580017
 2005 10 31  72691.739990
 2005 11 01  49694·619995
 2005 11 02  12694·940002
 2005 11 03  60703.590027
 2005 11 04  43703·080017
 2005 11 07  64704.840027
 2005 11 08  6703·770020
 2005 11 09  83703·979980
 2005 11 10  15702.669983
 2005 11 11  33712·330017
 2005 11 14  2712·679993
 2005 11 15  76709·179993
 2005 11 16  71708·719971
 2005 11 17  69711.409973
 2005 11 18  44717.969971
 2005 11 21  14721.010010
 2005 11 22  16724.640015
 2005 11 23  10729·390015
 2005 11 25  1732·510010
 2005 11 28  98726·940002
 2005 11 29  83726.960022
 2005 11 30  18723.450012
 2005 12 01  67723·619995
 2005 12 02  53730·719971
 2005 12 05  28728·760010
 2005 12 06  82731·289978
 2005 12 07  62726·070007
 2005 12 08  29725.059998
 2005 12 09  33726·909973
 2005 12 12  14728.119995
 2005 12 13  29729.890015
 2005 12 14  2734.280029
 2005 12 15  5733.580017
 2005 12 16  53733·530029
 2005 12 19  37728·080017
 2005 12 20  72726·520020
 2005 12 21  74728·409973
 2005 12 22  61730.840027
 2005 12 23  82733·369995
 2005 12 27  65727.630005
 2005 12 28  98727·539978
 2005 12 29  26726.780029
 2005 12 30  81722.239990
 2006 01 03 31720·849976
 2006 01 04 59734.320007
 2006 01 05 61736·200012
 2006 01 06 79738.369995
 2006 01 09 45745·260010
 2006 01 10 62745·059998
 2006 01 11 5748.080017
 2006 01 12 46746·119995
 2006 01 13 8745.150024
 2006 01 17 40742.210022
 2006 01 18 19738·760010
 2006 01 19 75742.250000
 2006 01 20 45733.049988
 2006 01 23 50733·340027
 2006 01 24 91734.859985
 2006 01 25 85733·590027
 2006 01 26 7736·539978
 2006 01 27 72742·440002
 2006 01 30 36747.679993
 2006 01 31 21744.400024
 2006 02 01 68744.820007
 2006 02 02 14739.270020
 2006 02 03 90735·479980
 2006 02 06 52735.929993
 2006 02 07 30731.270020
 2006 02 08 7731.330017
 2006 02 09 16735.619995
 2006 02 10 71730·530029
 2006 02 13 18731·859985
 2006 02 14 8732.849976
 2006 02 15 2739·719971
 2006 02 16 99744·820007
 2006 02 17 82747.650024
 2006 02 21 98745·739990
 2006 02 22 62746·919983
 2006 02 23 79748·450012
 2006 02 24 97748.880005
 2006 02 27 85751.700012
 2006 02 28 33745.309998
 2006 03 01 80746.570007
 2006 03 02 64748.650024
 2006 03 03 99749·330017
 2006 03 06 78743·880005
 2006 03 07 97739.929993
 2006 03 08 8737.690002
 2006 03 09 98740.229980
 2006 03 10 84739·049988
 2006 03 13 48745.650024
 2006 03 14 80746.280029
 2006 03 15 62753.719971
 2006 03 16 66758·719971
 2006 03 17 78759.700012
 2006 03 20 55758·989990
 2006 03 21 0754.289978
 2006 03 22 60754.190002
 2006 03 23 56756·270020
 2006 03 24 34757.609985
 2006 03 27 42758.140015
 2006 03 28 29754·359985
 2006 03 29 75755·219971
 2006 03 30 41758.270020
 2006 03 31 44757·450012
 2006 04 03 62758·400024
 2006 04 04 56757.150024
 2006 04 05 28762.299988
 2006 04 06 90761.409973
 2006 04 07 71756.789978
 2006 04 10 43755.630005
 2006 04 11 69749·390015
 2006 04 12 84751·359985
 2006 04 13 94749.849976
 2006 04 17 4748.609985
 2006 04 18 65751.469971
 2006 04 19 60762.599976
 2006 04 20 95764.580017
 2006 04 21 33764·359985
 2006 04 24 42762.330017
 2006 04 25 73759·859985
 2006 04 26 60761.539978
 2006 04 27 50757·070007
 2006 04 28 49762.969971
 2006 05 01 5761·690002
 2006 05 02 4762.530029
 2006 05 03 99761·650024
 2006 05 04 63764·210022
 2006 05 05 63767·340027
 2006 05 08 63773·799988
 2006 05 09 49773·750000
 2006 05 10 83770.280029
 2006 05 11 78761.690002
 2006 05 12 0753·039978
 2006 05 15 94748·489990
 2006 05 16 35751.080017
 2006 05 17 8739·020020
 2006 05 18 5735·369995
 2006 05 19 53731.729980
 2006 05 22 70728.799988
 2006 05 23 33731.080017
 2006 05 24 88723·330017
 2006 05 25 71731·880005
 2006 05 26 62740.820007
 2006 05 30 61733.130005
 2006 05 31 89732·900024
 2006 06 01 17739.409973
 2006 06 02 12746·619995
 2006 06 05 23736·789978
 2006 06 06 70729·650024
 2006 06 07 84730.969971
 2006 06 08 46717.640015
 2006 06 09 75727.200012
 2006 06 12 20718.000000
 2006 06 13 92709.169983
 2006 06 14 14707.219971
 2006 06 15 0713.429993
 2006 06 16 50723·940002
 2006 06 19 85717.700012
 2006 06 20 91718.320007
 2006 06 21 3718·979980
 2006 06 22 99720.640015
 2006 06 23 32720.530029
 2006 06 26 78723.330017
 2006 06 27 17719·940002
 2006 06 28 30718·390015
 2006 06 29 27723·609985
 2006 06 30 0738·960022
 2006 07 03 99740.070007
 2006 07 05 30736.299988
 2006 07 06 90739·390015
 2006 07 07 8734·510010
 2006 07 10 29734.590027
 2006 07 11 14731·239990
 2006 07 12 64729·950012
 2006 07 13 76719·989990
 2006 07 14 14711·549988
 2006 07 17 17712·890015
 2006 07 18 19708·880005
 2006 07 19 5715.989990
 2006 07 20 87722·789978
 2006 07 21 4715.250000
 2006 07 24 49716·380005
 2006 07 25 22727.750000
 2006 07 26 4729·440002
 2006 07 27 62728·809998
 2006 07 28 73729.599976
 2006 07 31 75736.690002
 2006 08 01 46731·369995
 2006 08 02 4734.349976
 2006 08 03 35734.570007
 2006 08 04 40736·929993
 2006 08 07 20736.070007
 2006 08 08 69732.960022
 2006 08 09 4730·200012
 2006 08 10 19727.630005
 2006 08 11 58728·109985
 2006 08 14 18730·739990
 2006 08 15 74731·890015
 2006 08 16 36742·690002
 2006 08 17 16747.789978
 2006 08 18 40747·750000
 2006 08 21 66748·239990
 2006 08 22 41747.900024
 2006 08 23 76744.489990
 2006 08 24 47744·729980
 2006 08 25 21745·619995
 2006 08 28 10746.789978
 2006 08 29 45748.169983
 2006 08 30 78753.210022
 2006 08 31 11754·190002
 2006 09 01 44755·090027
 2006 09 05 54757·530029
 2006 09 06 96751.700012
 2006 09 07 29746.969971
 2006 09 08 67748·250000
 2006 09 11 60745·590027
 2006 09 12 88751.070007
 2006 09 13 93759·099976
 2006 09 14 31760.270020
 2006 09 15 44762·210022
 2006 09 18 67762·780029
 2006 09 19 49758.159973
 2006 09 20 10762.549988
 2006 09 21 14760.880005
 2006 09 22 71757.340027
 2006 09 25 66757.359985
 2006 09 26 5765·719971
 2006 09 27 1770·510010
 2006 09 28 64770.210022
 2006 09 29 36770.950012
 2006 10 02 42767·200012
 2006 10 03 61765.059998
 2006 10 04 32767.799988
 2006 10 05 81778.429993
 2006 10 06 70776·950012
 2006 10 09 76778.260010
 2006 10 10 89780.380005
 2006 10 11 43777.219971
 2006 10 12 65781·109985
 2006 10 13 52788.450012
 2006 10 16 73791·280029
 2006 10 17 92786·750000
 2006 10 18 28788.940002
 2006 10 19 23789·320007
 2006 10 20 46789·109985
 2006 10 23 23789.479980
 2006 10 24 84794.039978
 2006 10 25 43795.919983
 2006 10 26 97798.210022
 2006 10 27 53797·010010
 2006 10 30 83795.030029
 2006 10 31 95794.729980
 2006 11 01 38790.460022
 2006 11 02 28787.359985
 2006 11 03 1786·979980
 2006 11 06 85789.489990
 2006 11 07 7798·210022
 2006 11 08 17798.179993
 2006 11 09 38797.200012
 2006 11 10 45797·059998
 2006 11 13 68799.229980
 2006 11 14 13799.479980
 2006 11 15 19807.989990
 2006 11 16 32811.179993
 2006 11 17 7809·549988
 2006 11 20 36811.520020
 2006 11 21 95812.710022
 2006 11 22 27814·570007
 2006 11 24 39812.960022
 2006 11 27 29801·890015
 2006 11 28 41799.479980
 2006 11 29 37804.429993
 2006 11 30 0809·320007
 2006 12 01 63804·799988
 2006 12 04 58811.330017
 2006 12 05 93819·140015
 2006 12 06 54820·130005
 2006 12 07 31818.030029
 2006 12 08 71815.760010
 2006 12 11 53818.580017
 2006 12 12 89815.780029
 2006 12 13 53819.000000
 2006 12 14 31820·270020
 2006 12 15 97826.789978
 2006 12 18 17822.729980
 2006 12 19 72819·099976
 2006 12 20 12824·630005
 2006 12 21 33820·169983
 2006 12 22 76817.119995
 2006 12 26 57817·210022
 2006 12 27 15821·210022
 2006 12 28 92824.760010
 2006 12 29 30821.340027
 2007 01 03  4816.070007
 2007 01 04  66816.640015
 2007 01 05  30814·979980
 2007 01 08  66813·570007
 2007 01 09  30814·590027
 2007 01 10  15815·219971
 2007 01 11  30821·179993
 2007 01 12  97826.679993
 2007 01 16  80830·359985
 2007 01 17  38830.049988
 2007 01 18  98826·130005
 2007 01 19  61826.679993
 2007 01 22  24824·299988
 2007 01 23  34824.989990
 2007 01 24  66829·150024
 2007 01 25  21826.169983
 2007 01 26  54823.429993
 2007 01 29  29825.369995
 2007 01 30  90826.929993
 2007 01 31  64829·030029
 2007 02 01  92836.780029
 2007 02 02  74841.059998
 2007 02 05  51840·690002
 2007 02 06  4840·520020
 2007 02 07  80843·450012
 2007 02 08  44841·780029
 2007 02 09  58835.429993
 2007 02 12  79834.090027
 2007 02 13  87835·349976
 2007 02 14  39841·799988
 2007 02 15  40846·900024
 2007 02 16  51845.969971
 2007 02 20  9845.299988
 2007 02 21  85848·010010
 2007 02 22  56847·330017
 2007 02 23  8846.150024
 2007 02 26  63843·979980
 2007 02 27  32812.690002
 2007 02 28  85815.219971
 2007 03 01  63805·679993
 2007 03 02  95808·869995
 2007 03 05  55799.859985
 2007 03 06  36799·880005
 2007 03 07  55810·140015
 2007 03 08  73810·940002
 2007 03 09  55814.520020
 2007 03 12  40815.460022
 2007 03 13  45803·190002
 2007 03 14  92794.880005
 2007 03 15  58807·900024
 2007 03 16  53807.130005
 2007 03 19  23808.880005
 2007 03 20  70816·830017
 2007 03 21  13822.409973
 2007 03 22  58834.039978
 2007 03 23  0836.280029
 2007 03 26  52830.299988
 2007 03 27  96831·309998
 2007 03 28  60824.590027
 2007 03 29  14823.840027
 2007 03 30  7822.390015
 2007 04 02  8826·739990
 2007 04 03  91831.140015
 2007 04 04  29837·380005
 2007 04 05  29838.570007
 2007 04 09  74841.919983
 2007 04 10  8842.669983
 2007 04 11  33837·710022
 2007 04 12  37836.260010
 2007 04 13  44842·479980
 2007 04 16  93847.780029
 2007 04 17  38855·940002
 2007 04 18  75854·919983
 2007 04 19  93853.229980
 2007 04 20  52856.700012
 2007 04 23  82862.099976
 2007 04 24  13858·400024
 2007 04 25  22862·280029
 2007 04 26  17867.770020
 2007 04 27  28866.390015
 2007 04 30  44861·330017
 2007 05 01  57857.469971
 2007 05 02  44863·469971
 2007 05 03  64870.099976
 2007 05 04  88873.190002
 2007 05 07  48875·750000
 2007 05 08  16871.760010
 2007 05 09  3874.320007
 2007 05 10  89867·099976
 2007 05 11  70867·190002
 2007 05 14  38870.750000
 2007 05 15  83870.609985
 2007 05 16  16870.780029
 2007 05 17  23875·070007
 2007 05 18  43877.059998
 2007 05 21  66882·909973
 2007 05 22  63884·429993
 2007 05 23  34884·539978
 2007 05 24  87873·770020
 2007 05 25  41875·250000
 2007 05 29  49879.210022
 2007 05 30  51877·950012
 2007 05 31  52889.190002
 2007 06 01  21890·950012
 2007 06 04  19892.539978
 2007 06 05  52888.239990
 2007 06 06  44880.940002
 2007 06 07  42866·989990
 2007 06 08  41865·020020
 2007 06 11  35874.020020
 2007 06 12  95867·890015
 2007 06 13  69867.729980
 2007 06 14  10880·210022
 2007 06 15  27884.640015
 2007 06 18  62888·369995
 2007 06 19  89886·090027
 2007 06 20  45878·979980
 2007 06 21  78874·059998
 2007 06 22  26872.150024
 2007 06 25  15866·500000
 2007 06 26  90864·950012
 2007 06 27  64861.219971
 2007 06 28  94873·489990
 2007 06 29  85868·109985
 2007 07 02  14873.179993
 2007 07 03  84882.840027
 2007 07 05  98882.280029
 2007 07 06  61884.159973
 2007 07 09  11888.280029
 2007 07 10  64878.200012
 2007 07 11  93875.900024
 2007 07 12  33883·030029
 2007 07 13  1897.510010
 2007 07 16  55897·960022
 2007 07 17  63898·640015
 2007 07 18  12889·969971
 2007 07 19  27897·380005
 2007 07 20  31887·580017
 2007 07 23  13890.510010
 2007 07 24  36873·700012
 2007 07 25  59870.580017
 2007 07 26  94847·400024
 2007 07 27  75844.309998
 2007 07 30  68841.270020
 2007 07 31  91843·890015
 2007 08 01  68832.789978
 2007 08 02  7844.960022
 2007 08 03  97828.549988
 2007 08 06  42823·530029
 2007 08 07  5839·469971
 2007 08 08  88851.789978
 2007 08 09  35840·960022
 2007 08 10  56826.479980
 2007 08 13  79840.200012
 2007 08 14  27824.940002
 2007 08 15  20811·630005
 2007 08 16  2790.979980
 2007 08 17  90815·429993
 2007 08 20  54827·119995
 2007 08 21  15832·380005
 2007 08 22  75837·119995
 2007 08 23  65841.090027
 2007 08 24  26844.500000
 2007 08 27  7847.710022
 2007 08 28  93827.919983
 2007 08 29  54827.830017
 2007 08 30  26839·280029
 2007 08 31  11843·000000
 2007 09 04  0852·099976
 2007 09 05  31849·210022
 2007 09 06  59849·469971
 2007 09 07  63838·780029
 2007 09 10  67831.750000
 2007 09 11  98839·330017
 2007 09 12  58847.669983
 2007 09 13  26850.429993
 2007 09 14  86850.390015
 2007 09 17  80850.299988
 2007 09 18  78852·719971
 2007 09 19  88878·080017
 2007 09 20  78876·250000
 2007 09 21  27877.950012
 2007 09 24  2875.969971
 2007 09 25  63870.719971
 2007 09 26  86876.450012
 2007 09 27  14881·640015
 2007 09 28  36880.150024
 2007 10 01  88882·780029
 2007 10 02  79892·130005
 2007 10 03  42889.909973
 2007 10 04  12890·400024
 2007 10 05  26893.489990
 2007 10 08  52898.190002
 2007 10 09  37899·820007
 2007 10 10  87902·070007
 2007 10 11  65896.570007
 2007 10 12  24901.059998
 2007 10 15  48893.109985
 2007 10 16  41890·390015
 2007 10 17  18884·250000
 2007 10 18  38887·390015
 2007 10 19  52869·500000
 2007 10 22  82863·250000
 2007 10 23  23872·140015
 2007 10 24  64864.000000
 2007 10 25  48869.659973
 2007 10 26  42877·520020
 2007 10 29  42889·489990
 2007 10 30  96886·219971
 2007 10 31  62886.239990
 2007 11 01  77873.140015
 2007 11 02  63865.450012
 2007 11 05  54862·669983
 2007 11 06  44867.309998
 2007 11 07  68854·549988
 2007 11 08  0840.239990
 2007 11 09  81839.640015
 2007 11 12  70833·159973
 2007 11 13  23833·500000
 2007 11 14  90849·229980
 2007 11 15  46835·880005
 2007 11 16  40835·539978
 2007 11 19  72826.919983
 2007 11 20  96819·750000
 2007 11 21  44817·539978
 2007 11 23  80818·960022
 2007 11 26  74813·489990
 2007 11 27  6813·830017
 2007 11 28  94825.130005
 2007 11 29  39843·419983
 2007 11 30  8849.590027
 2007 12 03  34849·840027
 2007 12 04  40843.390015
 2007 12 05  93844·760010
 2007 12 06  82856.260010
 2007 12 07  16869.380005
 2007 12 10  50870·780029
 2007 12 11  44853·880005
 2007 12 12  28849.000000
 2007 12 13  15849.159973
 2007 12 14  20847·690002
 2007 12 17  15834·349976
 2007 12 18  2828·580017
 2007 12 19  21835.159973
 2007 12 20  69836·479980
 2007 12 21  57844.960022
 2007 12 24  86859.429993
 2007 12 26  45861·809998
 2007 12 27  40853.760010
 2007 12 28  47851·340027
 2007 12 31  86846·919983
 2008 01 02 25834.119995
 2008 01 03 2834·070007
 2008 01 04 84814·210022
 2008 01 07 35808·619995
 2008 01 08 24799.760010
 2008 01 09 51791·940002
 2008 01 10 93802·000000
 2008 01 11 88802·280029
 2008 01 14 31805.570007
 2008 01 15 4793.969971
 2008 01 16 25784.219971
 2008 01 17 27766.039978
 2008 01 18 57755·260010
 2008 01 22 6734·419983
 2008 01 23 56732·369995
 2008 01 24 59770.400024
 2008 01 25 42766.590027
 2008 01 28 26763·250000
 2008 01 29 85779·750000
 2008 01 30 16781.380005
 2008 01 31 47770·849976
 2008 02 01 59795.989990
 2008 02 04 38799·500000
 2008 02 05 55775·030029
 2008 02 06 62767.299988
 2008 02 07 23762.460022
 2008 02 08 66766.000000
 2008 02 11 56765·659973
 2008 02 12 97776·150024
 2008 02 13 63781·309998
 2008 02 14 44780.609985
 2008 02 15 27774.630005
 2008 02 19 93779·150024
 2008 02 20 48774·140015
 2008 02 21 73775·869995
 2008 02 22 99768·450012
 2008 02 25 10779·349976
 2008 02 26 71790.229980
 2008 02 27 77794·869995
 2008 02 28 29789·179993
 2008 02 29 38767·489990
 2008 03 03 53763·630005
 2008 03 04 7755.789978
 2008 03 05 98764.159973
 2008 03 06 89753.479980
 2008 03 07 37741·280029
 2008 03 10 38734.340027
 2008 03 11 13734.690002
 2008 03 12 2755.090027
 2008 03 13 92740.159973
 2008 03 14 72737.159973
 2008 03 17 7725·760010
 2008 03 18 38736.119995
 2008 03 19 12748·549988
 2008 03 20 33746.559998
 2008 03 24 34766.039978
 2008 03 25 86774.650024
 2008 03 26 17772.559998
 2008 03 27 71766·559998
 2008 03 28 78758·830017
 2008 03 31 58758·799988
 2008 04 01 51764.599976
 2008 04 02 63787.140015
 2008 04 03 44785·520020
 2008 04 04 94788·700012
 2008 04 07 83792.190002
 2008 04 08 8787.760010
 2008 04 09 65780·809998
 2008 04 10 55780·710022
 2008 04 11 7770.390015
 2008 04 14 31767.750000
 2008 04 15 96766·559998
 2008 04 16 29772·539978
 2008 04 17 42785·820007
 2008 04 18 84790.559998
 2008 04 21 21798.289978
 2008 04 22 30791.609985
 2008 04 23 32793.270020
 2008 04 24 42792.039978
 2008 04 25 44798.179993
 2008 04 28 94806.510010
 2008 04 29 47802·599976
 2008 04 30 5800·989990
 2008 05 01 99800.419983
 2008 05 02 86813.549988
 2008 05 05 80812.429993
 2008 05 06 98808·710022
 2008 05 07 41805.750000
 2008 05 08 93804.770020
 2008 05 09 51802.539978
 2008 05 12 72804.049988
 2008 05 13 52810·599976
 2008 05 14 28815·169983
 2008 05 15 4817.299988
 2008 05 16 2821·419983
 2008 05 19 38825·270020
 2008 05 20 28818·409973
 2008 05 21 8807.380005
 2008 05 22 88808.280029
 2008 05 23 33798.809998
 2008 05 27 57799·159973
 2008 05 28 57802·599976
 2008 05 29 57808·909973
 2008 05 30 91814·690002
 2008 06 02 3803·869995
 2008 06 03 70799.770020
 2008 06 04 58801.770020
 2008 06 05 95804·750000
 2008 06 06 78796.299988
 2008 06 09 92790·070007
 2008 06 10 66789·950012
 2008 06 11 52780.409973
 2008 06 12 20777·979980
 2008 06 13 91782.580017
 2008 06 16 83790.510010
 2008 06 17 93791.109985
 2008 06 18 93780.940002
 2008 06 19 62779.700012
 2008 06 20 33770.390015
 2008 06 23 74770.770020
 2008 06 24 84763·359985
 2008 06 25 24768.000000
 2008 06 26 68750·859985
 2008 06 27 77744.400024
 2008 06 30 5746.119995
 2008 07 01 21736.150024
 2008 07 02 61735·130005
 2008 07 03 10727.940002
 2008 07 07 96720·880005
 2008 07 08 22721.059998
 2008 07 09 14724·520020
 2008 07 10 3720.219971
 2008 07 11 18714·109985
 2008 07 14 21714.739990
 2008 07 15 53699·859985
 2008 07 16 13706.950012
 2008 07 17 60725.159973
 2008 07 18 38730·710022
 2008 07 21 27733.869995
 2008 07 22 22730.070007
 2008 07 23 35745·940002
 2008 07 24 16730·460022
 2008 07 25 11731.200012
 2008 07 28 37721·880005
 2008 07 29 80721.960022
 2008 07 30 25738.760010
 2008 07 31 7740.580017
 2008 08 01 89733·770020
 2008 08 04 58728.140015
 2008 08 05 58729·070007
 2008 08 06 40744.020020
 2008 08 07 34738.099976
 2008 08 08 57736.880005
 2008 08 11 36753·809998
 2008 08 12 59751·650024
 2008 08 13 55746.059998
 2008 08 14 91748.200012
 2008 08 15 2756.090027
 2008 08 18 42746·049988
 2008 08 19 58739.070007
 2008 08 20 97738.330017
 2008 08 21 25740·429993
 2008 08 22 86746·729980
 2008 08 25 75739·309998
 2008 08 26 37738.099976
 2008 08 27 0742·849976
 2008 08 28 20749.599976
 2008 08 29 62751·039978
 2008 09 02 0743·830017
 2008 09 03 45740.049988
 2008 09 04 91721·409973
 2008 09 05 1711·099976
 2008 09 08 99726·200012
 2008 09 09 4713·679993
 2008 09 10 77711.760010
 2008 09 11 99706·380005
 2008 09 12 72719.520020
 2008 09 15 48696·309998
 2008 09 16 77682.609985
 2008 09 17 87675·599976
 2008 09 18 81662·929993
 2008 09 19 69706.520020
 2008 09 22 17706.229980
 2008 09 23 21695·070007
 2008 09 24 14690.349976
 2008 09 25 88693·140015
 2008 09 26 47692·669983
 2008 09 29 85646·239990
 2008 09 30 85646.229980
 2008 10 01 48664·280029
 2008 10 02 43644.200012
 2008 10 03 83634·989990
 2008 10 06 31581.580017
 2008 10 07 18575·020020
 2008 10 08 4558.969971
 2008 10 09 49524.539978
 2008 10 10 14485.350006
 2008 10 13 93520·989990
 2008 10 14 57560.580017
 2008 10 15 38521.409973
 2008 10 16 24499·140015
 2008 10 17 91529·770020
 2008 10 20 52542.539978
 2008 10 21 32549·369995
 2008 10 22 72505.619995
 2008 10 23 57492.679993
 2008 10 24 63488.709991
 2008 10 27 37484.279999
 2008 10 28 97482.380005
 2008 10 29 60528.229980
 2008 10 30 93532.190002
 2008 10 31 86541·830017
 2008 11 03 62552·330017
 2008 11 04 95556.609985
 2008 11 05 65545·469971
 2008 11 06 36517·570007
 2008 11 07 54519·789978
 2008 11 10 79520·609985
 2008 11 11 30507·329987
 2008 11 12 66486·790009
 2008 11 13 87468.130005
 2008 11 14 58497.589996
 2008 11 17 64485.730011
 2008 11 18 85472·179993
 2008 11 19 98459·170013
 2008 11 20 0425.540009
 2008 11 21 68420.309998
 2008 11 24 25454.109985
 2008 11 25 50474·910004
 2008 11 26 0479.179993
 2008 11 28 65503·029999
 2008 12 01 40464·350006
 2008 12 02 31464·660004
 2008 12 03 77472.119995
 2008 12 04 8474.829987
 2008 12 05 14466·200012
 2008 12 08 54499.869995
 2008 12 09 75505.320007
 2008 12 10 70506·350006
 2008 12 11 53495·329987
 2008 12 12 56486·100006
 2008 12 15 63490·059998
 2008 12 16 54496·320007
 2008 12 17 88513·640015
 2008 12 18 2503.779999
 2008 12 19 35507·899994
 2008 12 22 83491·970001
 2008 12 23 77494.309998
 2008 12 24 78494.760010
 2008 12 26 10497·989990
 2008 12 29 9492·420013
 2008 12 30 0499·040009
 2008 12 31 97511.510010
 2009 01 02  33518.099976
 2009 01 05  7528·820007
 2009 01 06  65534·429993
 2009 01 07  98520.650024
 2009 01 08  72517.840027
 2009 01 09  77512·900024
 2009 01 12  2498·290009
 2009 01 13  43497·380005
 2009 01 14  22482·910004
 2009 01 15  44470·980011
 2009 01 16  70479.980011
 2009 01 20  21464.380005
 2009 01 21  3463.980011
 2009 01 22  59467·829987
 2009 01 23  49464·440002
 2009 01 26  43477·109985
 2009 01 27  57481·670013
 2009 01 28  98487.660004
 2009 01 29  46486·790009
 2009 01 30  48473.859985
 2009 02 02  54468.859985
 2009 02 03  61474.420013
 2009 02 04  92478·519989
 2009 02 05  99473.459991
 2009 02 06  89487.989990
 2009 02 09  73497.709991
 2009 02 10  45476·000000
 2009 02 11  84474.859985
 2009 02 12  80467.170013
 2009 02 13  84477·359985
 2009 02 17  85456·649994
 2009 02 18  16451·100006
 2009 02 19  72448.720001
 2009 02 20  70435·420013
 2009 02 23  21428.500000
 2009 02 24  32428·899994
 2009 02 25  33434·489990
 2009 02 26  31433·260010
 2009 02 27  82423.920013
 2009 03 02  95403.720001
 2009 03 03  59399·070007
 2009 03 04  94401·299988
 2009 03 05  26390.959991
 2009 03 06  94384.410004
 2009 03 09  67387·660004
 2009 03 10  7389.589996
 2009 03 11  35411.380005
 2009 03 12  41411·540009
 2009 03 13  3428.670013
 2009 03 16  47433.709991
 2009 03 17  15431.600006
 2009 03 18  73441·399994
 2009 03 19  35451.880005
 2009 03 20  13442·059998
 2009 03 23  98443·339996
 2009 03 24  55464·359985
 2009 03 25  58456·230011
 2009 03 26  32469.700012
 2009 03 27  40470.179993
 2009 03 30  74450.630005
 2009 03 31  90454.989990
 2009 04 01  54452·420013
 2009 04 02  23468·619995
 2009 04 03  42478·920013
 2009 04 06  76476·750000
 2009 04 07  54471·450012
 2009 04 08  54471.399994
 2009 04 09  98477.910004
 2009 04 13  84490.109985
 2009 04 14  32487.250000
 2009 04 15  64484.339996
 2009 04 16  5491.399994
 2009 04 17  10500.049988
 2009 04 20  14482·989990
 2009 04 21  10479·760010
 2009 04 22  50488.630005
 2009 04 23  72485.739990
 2009 04 24  50494·899994
 2009 04 27  74496·679993
 2009 04 28  46492.399994
 2009 04 29  14497·480011
 2009 04 30  16506.779999
 2009 05 01  62505.010010
 2009 05 04  32511·269989
 2009 05 05  6523·020020
 2009 05 06  12526.280029
 2009 05 07  5523.469971
 2009 05 08  69527·000000
 2009 05 11  41528.289978
 2009 05 12  63520·659973
 2009 05 13  62511·549988
 2009 05 14  47511·019989
 2009 05 15  39509.799988
 2009 05 18  20512·119995
 2009 05 19  12525·510010
 2009 05 20  77524·080017
 2009 05 21  44511.130005
 2009 05 22  58513.619995
 2009 05 26  64512·169983
 2009 05 27  98519·520020
 2009 05 28  24516.130005
 2009 05 29  78525·669983
 2009 06 01  48534·729980
 2009 06 02  73546·890015
 2009 06 03  75538.719971
 2009 06 04  5541·960022
 2009 06 05  20545·059998
 2009 06 08  90540.169983
 2009 06 09  16546·250000
 2009 06 10  89541·440002
 2009 06 11  64547.799988
 2009 06 12  60545·169983
 2009 06 15  89535·570007
 2009 06 16  6530·580017
 2009 06 17  85525·900024
 2009 06 18  23528·299988
 2009 06 19  66533.309998
 2009 06 22  56519.380005
 2009 06 23  15516·559998
 2009 06 24  42520.030029
 2009 06 25  39521.190002
 2009 06 26  64531·650024
 2009 06 29  11533·179993
 2009 06 30  3531.960022
 2009 07 01  27535.559998
 2009 07 02  82522·570007
 2009 07 06  54515.780029
 2009 07 07  20511·970001
 2009 07 08  76505·109985
 2009 07 09  84510.799988
 2009 07 10  51507·299988
 2009 07 13  32508·309998
 2009 07 14  54521·280029
 2009 07 15  70526·909973
 2009 07 16  33540.099976
 2009 07 17  0544·369995
 2009 07 20  55547.609985
 2009 07 21  67549·250000
 2009 07 22  58552·219971
 2009 07 23  12555·809998
 2009 07 24  99563.840027
 2009 07 27  24567·799988
 2009 07 28  6566.090027
 2009 07 29  83565.710022
 2009 07 30  29569·169983
 2009 07 31  17574·109985
 2009 08 03  86576·559998
 2009 08 04  48582.299988
 2009 08 05  15581.280029
 2009 08 06  46579.940002
 2009 08 07  27582.409973
 2009 08 10  72585.659973
 2009 08 11  51580.369995
 2009 08 12  36581.099976
 2009 08 13  87585.619995
 2009 08 14  42581.539978
 2009 08 17  55571.429993
 2009 08 18  39572·099976
 2009 08 19  47572.809998
 2009 08 20  72582.239990
 2009 08 21  73588·669983
 2009 08 24  30597·369995
 2009 08 25  15599·159973
 2009 08 26  98597.010010
 2009 08 27  73593.260010
 2009 08 28  8597.770020
 2009 08 31  21592.520020
 2009 09 01  84581.619995
 2009 09 02  50579.000000
 2009 09 03  99579.000000
 2009 09 04  22584·760010
 2009 09 08  18593·789978
 2009 09 09  22598·590027
 2009 09 10  54601·760010
 2009 09 11  1608.250000
 2009 09 14  13606·150024
 2009 09 15  33612.169983
 2009 09 16  48617.909973
 2009 09 17  63623·130005
 2009 09 18  6624·640015
 2009 09 21  54620·690002
 2009 09 22  81625·190002
 2009 09 23  40622.530029
 2009 09 24  61612.900024
 2009 09 25  77610.190002
 2009 09 28  79612.080017
 2009 09 29  90620.630005
 2009 09 30  65613·489990
 2009 10 01  23602.950012
 2009 10 02  92597·130005
 2009 10 05  92600·059998
 2009 10 06  31609.549988
 2009 10 07  35615.390015
 2009 10 08  96619·619995
 2009 10 09  55623.340027
 2009 10 12  98628·580017
 2009 10 13  82625·250000
 2009 10 14  91629.159973
 2009 10 15  10636·729980
 2009 10 16  27633·520020
 2009 10 19  58636·340027
 2009 10 20  2635·750000
 2009 10 21  14632.330017
 2009 10 22  7628·140015
 2009 10 23  84629.010010
 2009 10 26  80622.669983
 2009 10 27  47619.390015
 2009 10 28  52606.669983
 2009 10 29  2606·909973
 2009 10 30  0601·599976
 2009 11 02  17598.539978
 2009 11 03  97601·369995
 2009 11 04  82608·479980
 2009 11 05  62609·130005
 2009 11 06  56617.229980
 2009 11 09  8622.780029
 2009 11 10  18632.950012
 2009 11 11  93636·330017
 2009 11 12  19631.210022
 2009 11 13  71631.030029
 2009 11 16  30636.359985
 2009 11 17  41642.179993
 2009 11 18  90642·340027
 2009 11 19  99632·960022
 2009 11 20  60631.809998
 2009 11 23  84634·559998
 2009 11 24  73637·570007
 2009 11 25  30642.039978
 2009 11 27  80629.539978
 2009 11 30  20629·969971
 2009 12 01  2636.010010
 2009 12 02  28642.940002
 2009 12 03  82639.119995
 2009 12 04  76638.299988
 2009 12 07  32641.590027
 2009 12 08  80634.400024
 2009 12 09  85632.979980
 2009 12 10  2638.780029
 2009 12 11  45641·479980
 2009 12 14  98644·820007
 2009 12 15  35645.599976
 2009 12 16  73646.989990
 2009 12 17  49640.419983
 2009 12 18  22639·460022
 2009 12 21  0644.909973
 2009 12 22  89651.820007
 2009 12 23  73653.780029
 2009 12 24  13656·969971
 2009 12 28  74658·500000
 2009 12 29  77659·820007
 2009 12 30  76657.380005
 2009 12 31  60653.000000
 2010 01 04 76653·109985
 2010 01 05 86661·909973
 2010 01 06 39664·880005
 2010 01 07 75662·969971
 2010 01 08 51666.159973
 2010 01 11 92669.599976
 2010 01 12 68662.940002
 2010 01 13 96663.640015
 2010 01 14 67670·320007
 2010 01 15 95662.950012
 2010 01 19 95665.669983
 2010 01 20 87661.669983
 2010 01 21 19654.229980
 2010 01 22 20639·770020
 2010 01 25 77640·739990
 2010 01 26 35639.369995
 2010 01 27 26635.179993
 2010 01 28 19631.969971
 2010 01 29 95627.739990
 2010 02 01 53628.989990
 2010 02 02 33637.260010
 2010 02 03 66640·539978
 2010 02 04 57622·099976
 2010 02 05 79611.159973
 2010 02 08 7618.510010
 2010 02 09 62618.609985
 2010 02 10 93620·099976
 2010 02 11 76621.250000
 2010 02 12 44623·609985
 2010 02 16 32631.849976
 2010 02 17 60643.190002
 2010 02 18 32645.000000
 2010 02 19 62647·109985
 2010 02 22 26649.989990
 2010 02 23 40641.789978
 2010 02 24 59643.030029
 2010 02 25 6638·080017
 2010 02 26 20644.760010
 2010 03 01 40648·880005
 2010 03 02 96656·500000
 2010 03 03 44657·750000
 2010 03 04 15657·580017
 2010 03 05 91661·280029
 2010 03 08 5669.900024
 2010 03 09 72668.890015
 2010 03 10 36672.320007
 2010 03 11 49671.659973
 2010 03 12 74676.320007
 2010 03 15 7673.179993
 2010 03 16 32678·159973
 2010 03 17 98683·820007
 2010 03 18 17684·909973
 2010 03 19 95680.429993
 2010 03 22 80678·710022
 2010 03 23 42686·169983
 2010 03 24 70687·950012
 2010 03 25 4686.380005
 2010 03 26 80684·070007
 2010 03 29 14686·950012
 2010 03 30 98688·570007
 2010 03 31 28687·150024
 2010 04 01 57688.719971
 2010 04 05 71694·030029
 2010 04 06 87697.940002
 2010 04 07 87695.150024
 2010 04 08 62693.609985
 2010 04 09 93700·330017
 2010 04 12 51705.090027
 2010 04 13 25701·909973
 2010 04 14 70707·080017
 2010 04 15 88714.419983
 2010 04 16 28701·849976
 2010 04 19 10699.010010
 2010 04 20 81707.190002
 2010 04 21 88709.270020
 2010 04 22 80704.179993
 2010 04 23 38714·210022
 2010 04 26 22718.179993
 2010 04 27 49700·679993
 2010 04 28 96700.520020
 2010 04 29 27705·760010
 2010 04 30 41702·729980
 2010 05 03 52702.929993
 2010 05 04 88691.630005
 2010 05 05 21684·729980
 2010 05 06 15630·299988
 2010 05 07 4645·830017
 2010 05 10 94654.989990
 2010 05 11 90677.469971
 2010 05 12 44683·150024
 2010 05 13 37685·169983
 2010 05 14 78667.250000
 2010 05 17 27660.119995
 2010 05 18 53661·760010
 2010 05 19 8650.940002
 2010 05 20 26632.989990
 2010 05 21 52623.630005
 2010 05 24 94634.190002
 2010 05 25 98614.590027
 2010 05 26 52630·789978
 2010 05 27 9632.039978
 2010 05 28 40642·989990
 2010 06 01 14633·140015
 2010 06 02 94633·429993
 2010 06 03 66646·880005
 2010 06 04 93627·700012
 2010 06 07 87620.020020
 2010 06 08 14614.590027
 2010 06 09 19621·030029
 2010 06 10 78623.119995
 2010 06 11 75636.190002
 2010 06 14 1644·710022
 2010 06 15 86645·200012
 2010 06 16 45655.369995
 2010 06 17 58654.099976
 2010 06 18 68658·530029
 2010 06 21 12654.630005
 2010 06 22 71645·710022
 2010 06 23 43640·130005
 2010 06 24 52632.469971
 2010 06 25 65630·340027
 2010 06 28 54632.710022
 2010 06 29 63610.549988
 2010 06 30 15606.640015
 2010 07 01 40595·210022
 2010 07 02 20598·700012
 2010 07 06 73598.789978
 2010 07 07 48603.900024
 2010 07 08 56622·559998
 2010 07 09 21628.419983
 2010 07 12 55629.520020
 2010 07 13 61634.159973
 2010 07 14 57640·559998
 2010 07 15 31635·880005
 2010 07 16 17625·039978
 2010 07 19 93622.979980
 2010 07 20 12620·950012
 2010 07 21 51626·489990
 2010 07 22 89628·809998
 2010 07 23 6640.270020
 2010 07 26 15649·549988
 2010 07 27 5655·000000
 2010 07 28 28649.780029
 2010 07 29 90643·299988
 2010 07 30 85640.679993
 2010 08 02 46649·390015
 2010 08 03 16657·179993
 2010 08 04 56659.489990
 2010 08 05 67659.150024
 2010 08 06 47651·679993
 2010 08 09 59660·020020
 2010 08 10 42654·140015
 2010 08 11 30639·119995
 2010 08 12 9631.919983
 2010 08 13 90633·400024
 2010 08 16 12627.900024
 2010 08 17 68633·929993
 2010 08 18 58638.200012
 2010 08 19 64629·520020
 2010 08 20 53625.099976
 2010 08 23 0626·849976
 2010 08 24 44614·309998
 2010 08 25 64610·739990
 2010 08 26 78614·900024
 2010 08 27 69611.469971
 2010 08 30 43617·229980
 2010 08 31 96612·539978
 2010 09 01 25617.429993
 2010 09 02 46636.099976
 2010 09 03 54642.500000
 2010 09 07 92642.590027
 2010 09 08 57642.919983
 2010 09 09 25647·219971
 2010 09 10 3649.840027
 2010 09 13 8652·640015
 2010 09 14 61657·229980
 2010 09 15 24656.549988
 2010 09 16 42659·159973
 2010 09 17 26660·820007
 2010 09 20 52663.289978
 2010 09 21 87670.210022
 2010 09 22 44666.320007
 2010 09 23 52661.320007
 2010 09 24 66662.609985
 2010 09 27 85673·770020
 2010 09 28 10667·690002
 2010 09 29 19673.700012
 2010 09 30 66671.549988
 2010 10 01 10673·599976
 2010 10 04 66668.710022
 2010 10 05 83671·830017
 2010 10 06 41682·039978
 2010 10 07 83680.039978
 2010 10 08 63682·539978
 2010 10 11 25687.359985
 2010 10 12 3683·099976
 2010 10 13 46692.929993
 2010 10 14 75690·440002
 2010 10 15 53690.710022
 2010 10 18 90694·890015
 2010 10 19 70685.299988
 2010 10 20 3689.659973
 2010 10 21 97691·609985
 2010 10 22 65696·520020
 2010 10 25 49700·130005
 2010 10 26 72696.390015
 2010 10 27 15693·299988
 2010 10 28 16696.299988
 2010 10 29 1698.190002
 2010 11 01 33696·469971
 2010 11 02 88700.619995
 2010 11 03 56700·619995
 2010 11 04 72700·760010
 2010 11 05 61709.219971
 2010 11 08 22721·330017
 2010 11 09 22716·030029
 2010 11 10 29713.450012
 2010 11 11 57714.090027
 2010 11 12 50707·989990
 2010 11 15 79709·890015
 2010 11 16 67695.130005
 2010 11 17 46697·099976
 2010 11 18 28701.309998
 2010 11 19 12705.539978
 2010 11 22 5704.080017
 2010 11 23 77699·599976
 2010 11 24 38704.390015
 2010 11 26 36706.719971
 2010 11 29 88698.760010
 2010 11 30 28699·119995
 2010 12 01 86699·119995
 2010 12 02 88718.000000
 2010 12 03 84718·000000
 2010 12 06 98727·119995
 2010 12 07 4729·299988
 2010 12 08 32727·030029
 2010 12 09 88727·030029
 2010 12 10 12734·039978
 2010 12 13 49738·530029
 2010 12 14 54737·179993
 2010 12 15 19734.780029
 2010 12 16 21734.070007
 2010 12 17 1734·070007
 2010 12 20 68740·169983
 2010 12 21 20744.750000
 2010 12 22 0743·409973
 2010 12 23 69748.030029
 2010 12 27 12746·090027
 2010 12 28 62746.090027
 2010 12 29 49748.739990
 2010 12 30 83749.780029
 2010 12 31 49748.169983
 2011 01 03  38752.169983
 2011 01 04  95751.179993
 2011 01 05  1751.179993
 2011 01 06  67753.159973
 2011 01 07  67750·840027
 2011 01 10  88751·200012
 2011 01 11  3756·929993
 2011 01 12  78760·109985
 2011 01 13  94763·349976
 2011 01 14  2763·760010
 2011 01 18  96769·140015
 2011 01 19  20761·409973
 2011 01 20  87755·849976
 2011 01 21  38755.849976
 2011 01 24  13761·429993
 2011 01 25  56760.919983
 2011 01 26  41766·950012
 2011 01 27  22770·099976
 2011 01 28  9758·539978
 2011 01 31  75760·070007
 2011 02 01  75766·760010
 2011 02 02  4775.190002
 2011 02 03  67770.450012
 2011 02 04  89774.929993
 2011 02 07  33780·919983
 2011 02 08  59783·640015
 2011 02 09  93783·179993
 2011 02 10  36781·380005
 2011 02 11  85784.530029
 2011 02 14  88791·830017
 2011 02 15  18790·380005
 2011 02 16  78793·359985
 2011 02 17  23794.520020
 2011 02 18  16798.400024
 2011 02 22  0782·419983
 2011 02 23  4773·150024
 2011 02 24  68770.729980
 2011 02 25  93779.200012
 2011 02 28  20787.320007
 2011 03 01  27778.260010
 2011 03 02  64776.559998
 2011 03 03  96780.219971
 2011 03 04  84783·510010
 2011 03 07  85777·229980
 2011 03 08  80778·929993
 2011 03 09  24782·869995
 2011 03 10  24771·469971
 2011 03 11  40769·479980
 2011 03 14  9766.609985
 2011 03 15  3751.309998
 2011 03 16  97746.010010
 2011 03 17  80753·679993
 2011 03 18  71761.369995
 2011 03 21  82766·280029
 2011 03 22  85771.700012
 2011 03 23  18766.469971
 2011 03 24  11774·340027
 2011 03 25  38782·349976
 2011 03 28  94782.599976
 2011 03 29  92779·599976
 2011 03 30  97790.229980
 2011 03 31  72792·700012
 2011 04 01  55795.619995
 2011 04 04  65796·169983
 2011 04 05  23796·739990
 2011 04 06  7797·599976
 2011 04 07  26794·809998
 2011 04 08  25791.549988
 2011 04 11  9789·690002
 2011 04 12  95782·630005
 2011 04 13  88782·400024
 2011 04 14  85778·650024
 2011 04 15  99785·340027
 2011 04 18  11774·590027
 2011 04 19  48779.729980
 2011 04 20  83785.640015
 2011 04 21  62797·309998
 2011 04 25  56796·950012
 2011 04 26  37800.679993
 2011 04 27  81804.840027
 2011 04 28  91810·539978
 2011 04 29  54813·510010
 2011 05 02  12812.960022
 2011 05 03  67805.969971
 2011 05 04  7800·549988
 2011 05 05  57794.239990
 2011 05 06  55797.650024
 2011 05 09  55800·330017
 2011 05 10  53806·609985
 2011 05 11  39799.760010
 2011 05 12  72796·789978
 2011 05 13  82797.820007
 2011 05 16  99793·359985
 2011 05 17  1787.380005
 2011 05 18  94792·500000
 2011 05 19  11798.530029
 2011 05 20  38795.030029
 2011 05 23  69784·719971
 2011 05 24  80784·489990
 2011 05 25  30783.330017
 2011 05 26  90786.169983
 2011 05 27  92793.729980
 2011 05 31  9799·229980
 2011 06 01  51786.349976
 2011 06 02  98781·739990
 2011 06 03  47776·619995
 2011 06 06  89768.190002
 2011 06 07  14768.469971
 2011 06 08  33763·359985
 2011 06 09  33764·710022
 2011 06 10  52757·140015
 2011 06 13  80754.840027
 2011 06 14  88758·460022
 2011 06 15  76753·669983
 2011 06 16  54750·599976
 2011 06 17  38756·219971
 2011 06 20  82756.280029
 2011 06 21  27764.900024
 2011 06 22  76769·150024
 2011 06 23  0755·049988
 2011 06 24  60758.409973
 2011 06 27  60758.200012
 2011 06 28  26765·750000
 2011 06 29  5776.479980
 2011 06 30  90783·760010
 2011 07 01  77788·659973
 2011 07 05  35798.469971
 2011 07 06  14796.929993
 2011 07 07  67802.289978
 2011 07 08  1799·169983
 2011 07 11  60788.340027
 2011 07 12  17786.349976
 2011 07 13  9787·929993
 2011 07 14  85781.719971
 2011 07 15  82782·580017
 2011 07 18  26775.049988
 2011 07 19  62780.409973
 2011 07 20  3791.359985
 2011 07 21  7794·510010
 2011 07 22  78799.349976
 2011 07 25  94795·690002
 2011 07 26  56794·090027
 2011 07 27  69777.229980
 2011 07 28  38774·659973
 2011 07 29  99763.940002
 2011 08 01  69760.830017
 2011 08 02  22747.239990
 2011 08 03  92734·369995
 2011 08 04  97713·070007
 2011 08 05  93691·809998
 2011 08 08  50660·419983
 2011 08 09  54650·750000
 2011 08 10  31662·650024
 2011 08 11  2667·109985
 2011 08 12  58694·369995
 2011 08 15  61701.150024
 2011 08 16  71700.510010
 2011 08 17  98701.900024
 2011 08 18  78668·679993
 2011 08 19  76662·960022
 2011 08 22  10661.989990
 2011 08 23  5663·010010
 2011 08 24  67683.429993
 2011 08 25  88682·869995
 2011 08 26  69671.010010
 2011 08 29  74700.000000
 2011 08 30  6709.380005
 2011 08 31  8717·419983
 2011 09 01  90713.109985
 2011 09 02  81692.440002
 2011 09 06  3674.539978
 2011 09 07  76693·599976
 2011 09 08  44700·900024
 2011 09 09  25679.820007
 2011 09 12  88672·770020
 2011 09 13  54685.719971
 2011 09 14  25689·380005
 2011 09 15  33705.989990
 2011 09 16  18713·750000
 2011 09 19  29703.500000
 2011 09 20  51709.929993
 2011 09 21  54688.239990
 2011 09 22  75656·830017
 2011 09 23  15661.450012
 2011 09 26  66666.380005
 2011 09 27  65689·309998
 2011 09 28  67677·440002
 2011 09 29  50670.750000
 2011 09 30  41665.929993
 2011 10 03  64644·309998
 2011 10 04  23630·590027
 2011 10 05  96656.679993
 2011 10 06  68668·809998
 2011 10 07  79677·090027
 2011 10 10  1684·239990
 2011 10 11  41698.919983
 2011 10 12  67706.859985
 2011 10 13  58701.729980
 2011 10 14  83714.419983
 2011 10 17  99706.229980
 2011 10 18  83701.520020
 2011 10 19  79710.820007
 2011 10 20  75704·349976
 2011 10 21  7718·549988
 2011 10 24  84730·549988
 2011 10 25  40724·609985
 2011 10 26  8720.799988
 2011 10 27  28738·929993
 2011 10 28  65756·219971
 2011 10 31  67741.599976
 2011 11 01  41718.320007
 2011 11 02  50720·159973
 2011 11 03  44730.219971
 2011 11 04  11733.719971
 2011 11 07  53734.229980
 2011 11 08  85742.000000
 2011 11 09  66725.359985
 2011 11 10  48725·340027
 2011 11 11  52735·630005
 2011 11 14  72736·679993
 2011 11 15  0734·960022
 2011 11 16  77731.179993
 2011 11 17  70715·580017
 2011 11 18  74716·440002
 2011 11 21  40699·820007
 2011 11 22  23698.719971
 2011 11 23  62686.169983
 2011 11 25  78683.849976
 2011 11 28  6688·309998
 2011 11 29  38704.260010
 2011 11 30  11710·979980
 2011 12 01  98733.479980
 2011 12 02  40735·570007
 2011 12 05  97739·809998
 2011 12 06  24741.400024
 2011 12 07  71735.640015
 2011 12 08  13727·210022
 2011 12 09  0730.469971
 2011 12 12  31725.330017
 2011 12 13  60719·580017
 2011 12 14  19713.090027
 2011 12 15  72716.020020
 2011 12 16  90717·809998
 2011 12 19  53709·840027
 2011 12 20  77716·200012
 2011 12 21  64726·020020
 2011 12 22  82736.130005
 2011 12 23  63742.159973
 2011 12 27  30745.289978
 2011 12 28  52737.049988
 2011 12 29  15738.880005
 2011 12 30  28742.460022
 2012 01 03 49746.969971
 2012 01 04 35748.000000
 2012 01 05 18745.880005
 2012 01 06 11751·619995
 2012 01 09 27752·619995
 2012 01 10 39758·349976
 2012 01 11 50760·270020
 2012 01 12 99760·580017
 2012 01 13 83756·059998
 2012 01 17 14763.640015
 2012 01 18 92763·750000
 2012 01 19 5774·789978
 2012 01 20 62775·570007
 2012 01 23 37775.359985
 2012 01 24 50773.059998
 2012 01 25 68775·390015
 2012 01 26 32779·320007
 2012 01 27 6779.299988
 2012 01 30 56772·380005
 2012 01 31 51775.880005
 2012 02 01 88780.770020
 2012 02 02 48786.440002
 2012 02 03 67792·070007
 2012 02 06 40796·619995
 2012 02 07 49795·590027
 2012 02 08 13798·559998
 2012 02 09 64799.900024
 2012 02 10 49795.369995
 2012 02 13 59800·479980
 2012 02 14 76797.700012
 2012 02 15 54797.619995
 2012 02 16 17798.349976
 2012 02 17 88808·010010
 2012 02 21 39807·250000
 2012 02 22 69805.520020
 2012 02 23 5803.530029
 2012 02 24 28811.030029
 2012 02 27 25805.030029
 2012 02 28 65811.880005
 2012 02 29 2809.559998
 2012 03 01 0811·669983
 2012 03 02 86809.780029
 2012 03 05 24805·419983
 2012 03 06 21793.619995
 2012 03 07 48796.770020
 2012 03 08 97804.109985
 2012 03 09 53810·469971
 2012 03 12 99810.890015
 2012 03 13 40815.969971
 2012 03 14 58823.890015
 2012 03 15 83825·330017
 2012 03 16 99830·640015
 2012 03 19 72831.130005
 2012 03 20 95828·179993
 2012 03 21 70829·770020
 2012 03 22 10822.239990
 2012 03 23 61821.080017
 2012 03 26 57830·609985
 2012 03 27 97836.929993
 2012 03 28 44827.700012
 2012 03 29 53824.159973
 2012 03 30 22830·090027
 2012 04 02 71831·599976
 2012 04 03 39832.440002
 2012 04 04 15825·289978
 2012 04 05 88824·840027
 2012 04 09 22815.119995
 2012 04 10 58802·010010
 2012 04 11 44805·950012
 2012 04 12 82809·710022
 2012 04 13 7810·599976
 2012 04 16 89807·489990
 2012 04 17 57812·659973
 2012 04 18 53818.130005
 2012 04 19 8810·969971
 2012 04 20 44814.909973
 2012 04 23 98803·330017
 2012 04 24 77808.650024
 2012 04 25 33816·630005
 2012 04 26 62821.340027
 2012 04 27 38826.969971
 2012 04 30 55825.630005
 2012 05 01 11826·520020
 2012 05 02 6824.849976
 2012 05 03 69821.070007
 2012 05 04 12808.799988
 2012 05 07 1806·580017
 2012 05 08 63796·690002
 2012 05 09 12794.469971
 2012 05 10 97801.880005
 2012 05 11 83798·260010
 2012 05 14 47791.080017
 2012 05 15 10786.489990
 2012 05 16 88784·049988
 2012 05 17 64770·729980
 2012 05 18 94762·700012
 2012 05 21 33764.869995
 2012 05 22 83774.039978
 2012 05 23 76766·010010
 2012 05 24 69774.570007
 2012 05 25 74777·390015
 2012 05 29 9782.369995
 2012 05 30 76775·099976
 2012 05 31 59767.320007
 2012 06 01 53754·239990
 2012 06 04 16747.179993
 2012 06 05 45751·650024
 2012 06 06 76759·609985
 2012 06 07 13775.000000
 2012 06 08 79771·510010
 2012 06 11 89770·799988
 2012 06 12 59769·969971
 2012 06 13 25771·719971
 2012 06 14 98773.630005
 2012 06 15 42782.640015
 2012 06 18 71785.320007
 2012 06 19 82793·909973
 2012 06 20 0794.190002
 2012 06 21 58780·409973
 2012 06 22 0782·080017
 2012 06 25 3771·400024
 2012 06 26 33771·929993
 2012 06 27 20779.119995
 2012 06 28 57774.140015
 2012 06 29 32788.880005
 2012 07 02 75800·169983
 2012 07 03 34805·700012
 2012 07 05 83806.080017
 2012 07 06 40797·320007
 2012 07 09 24796·169983
 2012 07 10 33789·429993
 2012 07 11 38787·179993
 2012 07 12 18781.880005
 2012 07 13 7789·340027
 2012 07 16 72795·679993
 2012 07 17 12793.380005
 2012 07 18 88801·539978
 2012 07 19 75808.330017
 2012 07 20 33802.679993
 2012 07 23 16787·619995
 2012 07 24 93782.320007
 2012 07 25 1783.750000
 2012 07 26 23792·020020
 2012 07 27 89801·500000
 2012 07 30 1812·159973
 2012 07 31 87810·559998
 2012 08 01 74806.500000
 2012 08 02 94795.599976
 2012 08 03 9805.440002
 2012 08 06 58817.690002
 2012 08 07 42816·840027
 2012 08 08 19821.010010
 2012 08 09 33822·869995
 2012 08 10 65821.119995
 2012 08 13 9820·989990
 2012 08 14 77823.190002
 2012 08 15 19823·880005
 2012 08 16 82825.919983
 2012 08 17 82832.650024
 2012 08 20 4831·219971
 2012 08 21 36830.940002
 2012 08 22 11828.340027
 2012 08 23 91824.700012
 2012 08 24 65823.359985
 2012 08 27 77829·450012
 2012 08 28 76827·719971
 2012 08 29 94828·659973
 2012 08 30 48823·190002
 2012 08 31 63824.010010
 2012 09 04 29823.099976
 2012 09 05 73827.179993
 2012 09 06 64831·030029
 2012 09 07 37845.520020
 2012 09 10 44844.250000
 2012 09 11 34844·349976
 2012 09 12 53846·690002
 2012 09 13 67847.840027
 2012 09 14 21862.780029
 2012 09 17 9860.880005
 2012 09 18 76859·669983
 2012 09 19 50860.590027
 2012 09 20 87855·460022
 2012 09 21 53861.200012
 2012 09 24 22856·659973
 2012 09 25 3849.520020
 2012 09 26 92842·760010
 2012 09 27 50845·359985
 2012 09 28 4846.159973
 2012 10 01 70849.070007
 2012 10 02 10848·419983
 2012 10 03 6849.900024
 2012 10 04 59856·030029
 2012 10 05 22858.460022
 2012 10 08 43856.030029
 2012 10 09 52848·650024
 2012 10 10 51842·679993
 2012 10 11 51844.750000
 2012 10 12 16840·140015
 2012 10 15 44840·580017
 2012 10 16 67849·650024
 2012 10 17 77856.080017
 2012 10 18 79856·229980
 2012 10 19 65842.640015
 2012 10 22 21838.219971
 2012 10 23 45829·340027
 2012 10 24 7830·140015
 2012 10 25 22828.859985
 2012 10 26 49827.460022
 2012 10 31 23829·609985
 2012 11 01 2834.619995
 2012 11 02 45834·770020
 2012 11 05 16831.840027
 2012 11 06 5838.159973
 2012 11 07 87820.400024
 2012 11 08 92813·919983
 2012 11 09 8811.130005
 2012 11 12 12813·719971
 2012 11 13 15810.059998
 2012 11 14 43798·369995
 2012 11 15 39794·900024
 2012 11 16 86792·849976
 2012 11 19 59805·880005
 2012 11 20 7813·469971
 2012 11 21 47818.770020
 2012 11 23 97824·030029
 2012 11 26 21825.799988
 2012 11 27 14826·599976
 2012 11 28 95818.960022
 2012 11 29 39833.409973
 2012 11 30 26835·030029
 2012 12 03 21833·489990
 2012 12 04 70830.530029
 2012 12 05 31827.849976
 2012 12 06 25832.219971
 2012 12 07 10835·080017
 2012 12 10 85837.770020
 2012 12 11 18842.049988
 2012 12 12 92844·299988
 2012 12 13 86838·049988
 2012 12 14 79835.880005
 2012 12 17 68837·200012
 2012 12 18 28847·049988
 2012 12 19 83851·340027
 2012 12 20 14849·580017
 2012 12 21 76844·010010
 2012 12 24 58844.950012
 2012 12 26 57840·250000
 2012 12 27 77831·229980
 2012 12 28 60831.750000
 2012 12 31 33829·820007
 2013 01 02  89846·719971
 2013 01 03  83864·570007
 2013 01 04  66866·590027
 2013 01 07  29865·830017
 2013 01 08  85862·880005
 2013 01 09  69867·179993
 2013 01 10  61868.750000
 2013 01 11  45872.099976
 2013 01 14  78871·330017
 2013 01 15  97870·349976
 2013 01 16  41873·000000
 2013 01 17  7877·150024
 2013 01 18  25878·020020
 2013 01 22  56881·250000
 2013 01 23  24886.380005
 2013 01 24  66886.820007
 2013 01 25  6890·409973
 2013 01 28  58890.780029
 2013 01 29  55891·619995
 2013 01 30  96891·880005
 2013 01 31  28890.510010
 2013 02 01  42893·940002
 2013 02 04  2889.849976
 2013 02 05  99892·049988
 2013 02 06  24895·570007
 2013 02 07  70892·369995
 2013 02 08  60900·020020
 2013 02 11  99901.190002
 2013 02 12  49902.590027
 2013 02 13  30903·059998
 2013 02 14  48902.349976
 2013 02 15  48902.729980
 2013 02 19  86906·510010
 2013 02 20  35899·940002
 2013 02 21  10890·580017
 2013 02 22  19895·659973
 2013 02 25  40885·469971
 2013 02 26  23883.679993
 2013 02 27  15889.890015
 2013 02 28  15901·380005
 2013 03 01  45893.140015
 2013 03 04  57899·820007
 2013 03 05  58909.599976
 2013 03 06  59915.750000
 2013 03 07  55918.039978
 2013 03 08  25919.219971
 2013 03 11  57922.059998
 2013 03 12  3922·460022
 2013 03 13  54922.559998
 2013 03 14  39927.659973
 2013 03 15  57927·750000
 2013 03 18  22921·130005
 2013 03 19  47917.359985
 2013 03 20  38925.219971
 2013 03 21  26920·630005
 2013 03 22  16924.090027
 2013 03 25  66921.789978
 2013 03 26  84926·950012
 2013 03 27  59924·739990
 2013 03 28  11930.840027
 2013 04 01  68928.000000
 2013 04 02  65930·809998
 2013 04 03  76920.500000
 2013 04 04  58922.239990
 2013 04 05  35914.359985
 2013 04 08  95920.650024
 2013 04 09  19927.950012
 2013 04 10  30933·070007
 2013 04 11  72943·099976
 2013 04 12  11939.109985
 2013 04 15  59920·869995
 2013 04 16  30923.369995
 2013 04 17  13915.750000
 2013 04 18  75911.460022
 2013 04 19  89914.119995
 2013 04 22  82918·500000
 2013 04 23  13928·520020
 2013 04 24  77935.630005
 2013 04 25  29939.440002
 2013 04 26  36937·250000
 2013 04 29  54941.679993
 2013 04 30  28942.809998
 2013 05 01  23938.940002
 2013 05 02  68940·590027
 2013 05 03  42951.950012
 2013 05 06  67958·729980
 2013 05 07  39960.609985
 2013 05 08  79964.640015
 2013 05 09  10965.159973
 2013 05 10  56965·950012
 2013 05 13  73967·650024
 2013 05 14  94971.510010
 2013 05 15  14979·380005
 2013 05 16  84980.150024
 2013 05 17  42982·309998
 2013 05 20  63989.210022
 2013 05 21  36988.859985
 2013 05 22  63979.010010
 2013 05 23  92971·020020
 2013 05 24  62972·010010
 2013 05 28  81983·099976
 2013 05 29  32973.770020
 2013 05 30  92979·559998
 2013 05 31  91969·979980
 2013 06 03  83964·280029
 2013 06 04  52964·469971
 2013 06 05  35954·820007
 2013 06 06  75950·169983
 2013 06 07  97966.159973
 2013 06 10  12973·700012
 2013 06 11  41963.950012
 2013 06 12  64956·960022
 2013 06 13  6955·380005
 2013 06 14  26965.369995
 2013 06 17  53969.099976
 2013 06 18  36974.289978
 2013 06 19  15968·330017
 2013 06 20  30941·549988
 2013 06 21  42937·049988
 2013 06 24  88926·619995
 2013 06 25  56936.940002
 2013 06 26  87943.530029
 2013 06 27  1954.940002
 2013 06 28  48952·580017
 2013 07 01  87959·159973
 2013 07 02  86957·099976
 2013 07 03  49956.099976
 2013 07 05  65961·859985
 2013 07 08  89974·559998
 2013 07 09  40979·289978
 2013 07 10  30982.049988
 2013 07 11  14985.039978
 2013 07 12  67997.200012
 2013 07 15  861000.429993
 2013 07 16  14996.940002
 2013 07 17  971000·929993
 2013 07 18  551002.900024
 2013 07 19  871004.650024
 2013 07 22  951008.400024
 2013 07 23  381008.950012
 2013 07 24  91003·419983
 2013 07 25  311002.799988
 2013 07 26  921000·890015
 2013 07 29  891003.530029
 2013 07 30  91004.340027
 2013 07 31  311006.669983
 2013 08 01  481010.119995
 2013 08 02  231016.710022
 2013 08 05  641018·530029
 2013 08 06  251011.869995
 2013 08 07  341006.270020
 2013 08 08  431008.690002
 2013 08 09  41007.849976
 2013 08 12  761006.309998
 2013 08 13  431005.950012
 2013 08 14  721007·140015
 2013 08 15  87990.729980
 2013 08 16  72987.590027
 2013 08 19  94982·679993
 2013 08 20  62983·169983
 2013 08 21  93980·479980
 2013 08 22  25984·090027
 2013 08 23  32990.289978
 2013 08 26  87991·900024
 2013 08 27  30974.950012
 2013 08 28  73974.229980
 2013 08 29  26976.489990
 2013 08 30  49974·150024
 2013 09 03  29976.549988
 2013 09 04  80979.440002
 2013 09 05  70988·960022
 2013 09 06  73981.770020
 2013 09 09  47992.309998
 2013 09 10  331004.039978
 2013 09 11  821006.119995
 2013 09 12  91007.830017
 2013 09 13  651007.630005
 2013 09 16  451015.000000
 2013 09 17  81017·000000
 2013 09 18  321018.469971
 2013 09 19  911030.910034
 2013 09 20  541024.479980
 2013 09 23  161017·150024
 2013 09 24  431016.729980
 2013 09 25  551016·150024
 2013 09 26  231017·500000
 2013 09 27  01013·909973
 2013 09 30  671006.419983
 2013 10 01  141011.820007
 2013 10 02  401012·119995
 2013 10 03  801005·159973
 2013 10 04  551009·789978
 2013 10 07  501008·200012
 2013 10 08  17994.710022
 2013 10 09  99988·359985
 2013 10 10  81998.359985
 2013 10 11  701013.979980
 2013 10 14  941016·880005
 2013 10 15  271018·960022
 2013 10 16  471022·969971
 2013 10 17  51030·170044
 2013 10 18  311043·520020
 2013 10 21  591046·630005
 2013 10 22  781050·229980
 2013 10 23  121045.699951
 2013 10 24  181048.969971
 2013 10 25  121052·880005
 2013 10 28  241055.109985
 2013 10 29  731058.979980
 2013 10 30  671053.609985
 2013 10 31  321052·109985
 2013 11 01  611049.930054
 2013 11 04  941056·219971
 2013 11 05  161052.630005
 2013 11 06  871056·920044
 2013 11 07  881044.439941
 2013 11 08  71045.660034
 2013 11 11  291057·630005
 2013 11 12  711054.619995
 2013 11 13  321053·810059
 2013 11 14  681065.739990
 2013 11 15  921072·199951
 2013 11 18  41069.140015
 2013 11 19  431066·189941
 2013 11 20  591061.839966
 2013 11 21  191066·349976
 2013 11 22  301073·790039
 2013 11 25  961076·880005
 2013 11 26  871076.949951
 2013 11 27  471079·420044
 2013 11 29  181080·760010
 2013 12 02  911076·810059
 2013 12 03  831070.180054
 2013 12 04  401064·790039
 2013 12 05  621068.479980
 2013 12 06  541073·520020
 2013 12 09  51081.010010
 2013 12 10  861078·390015
 2013 12 11  811064·349976
 2013 12 12  361060·640015
 2013 12 13  331061.469971
 2013 12 16  971065.530029
 2013 12 17  201064.969971
 2013 12 18  111060.260010
 2013 12 19  741079·020020
 2013 12 20  121083·949951
 2013 12 23  471094.060059
 2013 12 24  801096.670044
 2013 12 26  611101·339966
 2013 12 27  921102.839966
 2013 12 30  571102·300049
 2013 12 31  691104.969971
 2014 01 02 491095·589966
 2014 01 03 271096.869995
 2014 01 06 681093.750000
 2014 01 07 271097·010010
 2014 01 08 201098.400024
 2014 01 09 281098·160034
 2014 01 10 261100·239990
 2014 01 13 311089·699951
 2014 01 14 811093.750000
 2014 01 15 341105·930054
 2014 01 16 981105·890015
 2014 01 17 801103.050049
 2014 01 21 631101.709961
 2014 01 22 81107·000000
 2014 01 23 801095·359985
 2014 01 24 11076·699951
 2014 01 27 241064·459961
 2014 01 28 381069.369995
 2014 01 29 901064.250000
 2014 01 30 431070·619995
 2014 01 31 451066.140015
 2014 02 03 361044·939941
 2014 02 04 731047·699951
 2014 02 05 811043·069946
 2014 02 06 321053·339966
 2014 02 07 401067.089966
 2014 02 10 971075·339966
 2014 02 11 171081.060059
 2014 02 12 171090·500000
 2014 02 13 141086.569946
 2014 02 14 571097·479980
 2014 02 18 761103.420044
 2014 02 19 561099·339966
 2014 02 20 451098·310059
 2014 02 21 721105·869995
 2014 02 24 71107·420044
 2014 02 25 321109.209961
 2014 02 26 451110.319946
 2014 02 27 861110.560059
 2014 02 28 871113.750000
 2014 03 03 511105·329956
 2014 03 04 541118.000000
 2014 03 05 681128·760010
 2014 03 06 151130·420044
 2014 03 07 451127·569946
 2014 03 10 341124·699951
 2014 03 11 131121·869995
 2014 03 12 181116·040039
 2014 03 13 701108.880005
 2014 03 14 721109.099976
 2014 03 17 391113.680054
 2014 03 18 451120.859985
 2014 03 19 81115·609985
 2014 03 20 821117·630005
 2014 03 21 901122.489990
 2014 03 24 731112·390015
 2014 03 25 661115·609985
 2014 03 26 21111.689941
 2014 03 27 361105·180054
 2014 03 28 01111·380005
 2014 03 31 741117·920044
 2014 04 01 941127.270020
 2014 04 02 721133.170044
 2014 04 03 531130.619995
 2014 04 04 911117.180054
 2014 04 07 461102·520020
 2014 04 08 151100·599976
 2014 04 09 831110·660034
 2014 04 10 971096·770020
 2014 04 11 711086·010010
 2014 04 14 101086.260010
 2014 04 15 641085.170044
 2014 04 16 991105·030029
 2014 04 17 81110.680054
 2014 04 21 271114·569946
 2014 04 22 961121·199951
 2014 04 23 291122.469971
 2014 04 24 181118.890015
 2014 04 25 591111.660034
 2014 04 28 61104·160034
 2014 04 29 431116.829956
 2014 04 30 901116.849976
 2014 05 01 261121·239990
 2014 05 02 441123·290039
 2014 05 05 241115.410034
 2014 05 06 371115·660034
 2014 05 07 721109.500000
 2014 05 08 851115·089966
 2014 05 09 771113·030029
 2014 05 12 971123·400024
 2014 05 13 651131.650024
 2014 05 14 291124.140015
 2014 05 15 341109.209961
 2014 05 16 321111.510010
 2014 05 19 11116·770020
 2014 05 20 21113·640015
 2014 05 21 531118·310059
 2014 05 22 301124·119995
 2014 05 23 971129.380005
 2014 05 27 541137·000000
 2014 05 28 141138·359985
 2014 05 29 51140.099976
 2014 05 30 991143·459961
 2014 06 02 611141.949951
 2014 06 03 241143.650024
 2014 06 04 941143·660034
 2014 06 05 761147·050049
 2014 06 06 231160.750000
 2014 06 09 151163.859985
 2014 06 10 601161.969971
 2014 06 11 211159·089966
 2014 06 12 651150·949951
 2014 06 13 441151.650024
 2014 06 16 911153·969971
 2014 06 17 541155.910034
 2014 06 18 381160·130005
 2014 06 19 911167.550049
 2014 06 20 01172.349976
 2014 06 23 181171.939941
 2014 06 24 171164·880005
 2014 06 25 651164·010010
 2014 06 26 251162·920044
 2014 06 27 841168.150024
 2014 06 30 31172·329956
 2014 07 01 961176.229980
 2014 07 02 281180·910034
 2014 07 03 441184·569946
 2014 07 07 211180·140015
 2014 07 08 411168.920044
 2014 07 09 981172.359985
 2014 07 10 191163.939941
 2014 07 11 211168·359985
 2014 07 14 821176·760010
 2014 07 15 471170·310059
 2014 07 16 531175.569946
 2014 07 17 791163.280029
 2014 07 18 251166·250000
 2014 07 21 141169·839966
 2014 07 22 141177·160034
 2014 07 23 951180.300049
 2014 07 24 31182·180054
 2014 07 25 611175.109985
 2014 07 28 971170.160034
 2014 07 29 941172.250000
 2014 07 30 711168·770020
 2014 07 31 761149·579956
 2014 08 01 201140·550049
 2014 08 04 281143·459961
 2014 08 05 111140·390015
 2014 08 06 711138.790039
 2014 08 07 291135·640015
 2014 08 08 711138·040039
 2014 08 11 301153.689941
 2014 08 12 861149·349976
 2014 08 13 911155.319946
 2014 08 14 231161·540039
 2014 08 15 601157·520020
 2014 08 18 831169·560059
 2014 08 19 21177·780029
 2014 08 20 111179.270020
 2014 08 21 571183·439941
 2014 08 22 491182·949951
 2014 08 25 811189.369995
 2014 08 26 841191·829956
 2014 08 27 31190·969971
 2014 08 28 981187.109985
 2014 08 29 711189·689941
 2014 09 02 181191.250000
 2014 09 03 41192.680054
 2014 09 04 671188.930054
 2014 09 05 411187.089966
 2014 09 08 131190·829956
 2014 09 09 921184.130005
 2014 09 10 191182.790039
 2014 09 11 871185.150024
 2014 09 12 951181·439941
 2014 09 15 251178.880005
 2014 09 16 431178·520020
 2014 09 17 261186·810059
 2014 09 18 141193.520020
 2014 09 19 821192.430054
 2014 09 22 511181·839966
 2014 09 23 41176.300049
 2014 09 24 451173.790039
 2014 09 25 721166·530029
 2014 09 26 811167·329956
 2014 09 29 891165·189941
 2014 09 30 891167·310059
 2014 10 01 261150.130005
 2014 10 02 951140·819946
 2014 10 03 751157.310059
 2014 10 06 711160.540039
 2014 10 07 991145.800049
 2014 10 08 831139·079956
 2014 10 09 821140.530029
 2014 10 10 421126·040039
 2014 10 13 751107.900024
 2014 10 14 561107·880005
 2014 10 15 531079·869995
 2014 10 16 771090·020020
 2014 10 17 591112·979980
 2014 10 20 531118·079956
 2014 10 21 581135.609985
 2014 10 22 761143·859985
 2014 10 23 841149.119995
 2014 10 24 361155.920044
 2014 10 27 921157·339966
 2014 10 28 661167.050049
 2014 10 29 61170·030029
 2014 10 30 941173.099976
 2014 10 31 721191·989990
 2014 11 03 951196.900024
 2014 11 04 61189.130005
 2014 11 05 381196·510010
 2014 11 06 431197.290039
 2014 11 07 401202.250000
 2014 11 10 911206·209961
 2014 11 11 81208.630005
 2014 11 12 751206·790039
 2014 11 13 01206·209961
 2014 11 14 931208.469971
 2014 11 17 661207·180054
 2014 11 18 621211·030029
 2014 11 19 21209·170044
 2014 11 20 691209.329956
 2014 11 21 01220·560059
 2014 11 24 221225.469971
 2014 11 25 961225.569946
 2014 11 26 991226·989990
 2014 11 28 231224.930054
 2014 12 01 01214·130005
 2014 12 02 571216.170044
 2014 12 03 921223·599976
 2014 12 04 721222·209961
 2014 12 05 651227.540039
 2014 12 08 861217.219971
 2014 12 09 781205·680054
 2014 12 10 111200.380005
 2014 12 11 111203.930054
 2014 12 12 71187·959961
 2014 12 15 141175.650024
 2014 12 16 281170·640015
 2014 12 17 571172·109985
 2014 12 18 721203·140015
 2014 12 19 811222·520020
 2014 12 22 341227.719971
 2014 12 23 471233.930054
 2014 12 24 551235.949951
 2014 12 26 871238.290039
 2014 12 29 691238·900024
 2014 12 30 511235·680054
 2014 12 31 581223.689941
 2015 01 02  631215.800049
 2015 01 05  951199·439941
 2015 01 06  631183.729980
 2015 01 07  41194·609985
 2015 01 08  651208.729980
 2015 01 09  11211.329956
 2015 01 12  21202.069946
 2015 01 13  461194·400024
 2015 01 14  761183·390015
 2015 01 15  981184·020020
 2015 01 16  111182.489990
 2015 01 20  581191·319946
 2015 01 21  11195.729980
 2015 01 22  251203·650024
 2015 01 23  611219·530029
 2015 01 26  411214·300049
 2015 01 27  731204.310059
 2015 01 28  441193.229980
 2015 01 29  441186.569946
 2015 01 30  191188.260010
 2015 02 02  491179·880005
 2015 02 03  451205·780029
 2015 02 04  811213·890015
 2015 02 05  441218.640015
 2015 02 06  81222.170044
 2015 02 09  381217·170044
 2015 02 10  161220.060059
 2015 02 11  911225.800049
 2015 02 12  601235.459961
 2015 02 13  631243·449951
 2015 02 17  171245·729980
 2015 02 18  601247·209961
 2015 02 19  341247.229980
 2015 02 20  831243.979980
 2015 02 23  791253.989990
 2015 02 24  771256.000000
 2015 02 25  891258.459961
 2015 02 26  841255.160034
 2015 02 27  211254.959961
 2015 03 02  921255·130005
 2015 03 03  41252.020020
 2015 03 04  811245.729980
 2015 03 05  871250·290039
 2015 03 06  801234.140015
 2015 03 09  881237.130005
 2015 03 10  101221·130005
 2015 03 11  461219·300049
 2015 03 12  411222·920044
 2015 03 13  711221.520020
 2015 03 16  361233.089966
 2015 03 17  921236.160034
 2015 03 18  21234.589966
 2015 03 19  101248·849976
 2015 03 20  451254·739990
 2015 03 23  451260·079956
 2015 03 24  131253.140015
 2015 03 25  881233·790039
 2015 03 26  511224.770020
 2015 03 27  491229·349976
 2015 03 30  481240.040039
 2015 03 31  101239.339966
 2015 04 01  911228·579956
 2015 04 02  721234·500000
 2015 04 06  91234.079956
 2015 04 07  81244·660034
 2015 04 08  281243·880005
 2015 04 09  91243·439941
 2015 04 10  201254.189941
 2015 04 13  391254.119995
 2015 04 14  511248.420044
 2015 04 15  801258.469971
 2015 04 16  331258.500000
 2015 04 17  841241.719971
 2015 04 20  721251.040039
 2015 04 21  271254·910034
 2015 04 22  221252.489990
 2015 04 23  511259.790039
 2015 04 24  291265.189941
 2015 04 27  211259.849976
 2015 04 28  881252·290039
 2015 04 29  701253·599976
 2015 04 30  851240.130005
 2015 05 01  551247·800049
 2015 05 04  561259.579956
 2015 05 05  991244.880005
 2015 05 06  281234.400024
 2015 05 07  491238·410034
 2015 05 08  771253·609985
 2015 05 11  191256·109985
 2015 05 12  711244.520020
 2015 05 13  461251.530029
 2015 05 14  261257·609985
 2015 05 15  371263.180054
 2015 05 18  511265·160034
 2015 05 19  171269·030029
 2015 05 20  31267·979980
 2015 05 21  831268.530029
 2015 05 22  321269.630005
 2015 05 26  541254·060059
 2015 05 27  341258·099976
 2015 05 28  161262.099976
 2015 05 29  11257·380005
 2015 06 01  781255.770020
 2015 06 02  701254.660034
 2015 06 03  171261·310059
 2015 06 04  721252·280029
 2015 06 05  321247·319946
 2015 06 08  851245·219971
 2015 06 09  911239·989990
 2015 06 10  821248·229980
 2015 06 11  851260.920044
 2015 06 12  801252·810059
 2015 06 15  721241.119995
 2015 06 16  931247·310059
 2015 06 17  321251·819946
 2015 06 18  801260.979980
 2015 06 19  151264.689941
 2015 06 22  951269·979980
 2015 06 23  911270.550049
 2015 06 24  371263.349976
 2015 06 25  21259·040039
 2015 06 26  01255·150024
 2015 06 29  81231.770020
 2015 06 30  241232·119995
 2015 07 01  401238.869995
 2015 07 02  451239.290039
 2015 07 06  511231·630005
 2015 07 07  431222·869995
 2015 07 08  611223·989990
 2015 07 09  941227.050049
 2015 07 10  131235·300049
 2015 07 13  191248·630005
 2015 07 14  201254.270020
 2015 07 15  351257.089966
 2015 07 16  151265·520020
 2015 07 17  21266.040039
 2015 07 20  11267·170044
 2015 07 21  801261·719971
 2015 07 22  11258·849976
 2015 07 23  691252·199951
 2015 07 24  81239·300049
 2015 07 27  671230·290039
 2015 07 28  391232·459961
 2015 07 29  181247·189941
 2015 07 30  751248·400024
 2015 07 31  591254.359985
 2015 08 03  231245·209961
 2015 08 04  761246.260010
 2015 08 05  581251.290039
 2015 08 06  451236.699951
 2015 08 07  741232.469971
 2015 08 10  921243·689941
 2015 08 11  371238·000000
 2015 08 12  371222.949951
 2015 08 13  341238.510010
 2015 08 14  431239·280029
 2015 08 17  211239·530029
 2015 08 18  721248.530029
 2015 08 19  741233.770020
 2015 08 20  291212·020020
 2015 08 21  401176·229980
 2015 08 24  141117.650024
 2015 08 25  871115.819946
 2015 08 26  751121.699951
 2015 08 27  521162·239990
 2015 08 28  511178.660034
 2015 08 31  921174·390015
 2015 09 01  311136·959961
 2015 09 02  371142.969971
 2015 09 03  961161.310059
 2015 09 04  341142.469971
 2015 09 08  731150·310059
 2015 09 09  31158.469971
 2015 09 10  851158·020020
 2015 09 11  821158.349976
 2015 09 14  11164.209961
 2015 09 15  811167·229980
 2015 09 16  841181·089966
 2015 09 17  291187.869995
 2015 09 18  411168.250000
 2015 09 21  271169.229980
 2015 09 22  781152.260010
 2015 09 23  951153·900024
 2015 09 24  431139·410034
 2015 09 25  241144.979980
 2015 09 28  821118·479980
 2015 09 29  251113.130005
 2015 09 30  831122·599976
 2015 10 01  791128·869995
 2015 10 02  321125.040039
 2015 10 05  871160.079956
 2015 10 06  601171.089966
 2015 10 07  211174.390015
 2015 10 08  931182.089966
 2015 10 09  751194.329956
 2015 10 12  11195.089966
 2015 10 13  101189.000000
 2015 10 14  511181.829956
 2015 10 15  91184.989990
 2015 10 16  551198·959961
 2015 10 19  251200.369995
 2015 10 20  201202·719971
 2015 10 21  321195·689941
 2015 10 22  981197·949951
 2015 10 23  741220.250000
 2015 10 26  371221.869995
 2015 10 27  141215·520020
 2015 10 28  301219·979980
 2015 10 29  881231·660034
 2015 10 30  661229·500000
 2015 11 02  491229·630005
 2015 11 03  781241·520020
 2015 11 04  241241·290039
 2015 11 05  941236·880005
 2015 11 06  571233·719971
 2015 11 09  901224·920044
 2015 11 10  631225·800049
 2015 11 11  351228.339966
 2015 11 12  801210·170044
 2015 11 13  431197·219971
 2015 11 16  131195·469971
 2015 11 17  261210.160034
 2015 11 18  891212.640015
 2015 11 19  371228.800049
 2015 11 20  51231·180054
 2015 11 23  291231·589966
 2015 11 24  771225.209961
 2015 11 25  981235·550049
 2015 11 27  951235·239990
 2015 11 30  341233·550049
 2015 12 01  651234.300049
 2015 12 02  751230·949951
 2015 12 03  651209·839966
 2015 12 04  521214·530029
 2015 12 07  941221·589966
 2015 12 08  441212·140015
 2015 12 09  221203·239990
 2015 12 10  221207·959961
 2015 12 11  361185.979980
 2015 12 14  51176.069946
 2015 12 15  971192·000000
 2015 12 16  71205.310059
 2015 12 17  841204·199951
 2015 12 18  851184.000000
 2015 12 21  471184·079956
 2015 12 22  941192·099976
 2015 12 23  571204.579956
 2015 12 24  331215·310059
 2015 12 28  541206.380005
 2015 12 29  961214·459961
 2015 12 30  01216·760010
 2015 12 31  241205.949951
 2016 01 04 251174·160034
 2016 01 05 521182·229980
 2016 01 06 811166·640015
 2016 01 07 601142·439941
 2016 01 08 901129·719971
 2016 01 11 241118·630005
 2016 01 12 941124·390015
 2016 01 13 651106·800049
 2016 01 14 71101.410034
 2016 01 15 01088.670044
 2016 01 19 601091·989990
 2016 01 20 901060.609985
 2016 01 21 571084·380005
 2016 01 22 931097·540039
 2016 01 25 211098·989990
 2016 01 26 101100.180054
 2016 01 27 471098.010010
 2016 01 28 401097.989990
 2016 01 29 481108·359985
 2016 02 01 261124.839966
 2016 02 02 81110.880005
 2016 02 03 61095.849976
 2016 02 04 331113·800049
 2016 02 05 631096·099976
 2016 02 08 981067.650024
 2016 02 09 771070·849976
 2016 02 10 971080.069946
 2016 02 11 711056.449951
 2016 02 12 971068.329956
 2016 02 16 661088.410034
 2016 02 17 841109·219971
 2016 02 18 261119.319946
 2016 02 19 131111·760010
 2016 02 22 121121.650024
 2016 02 23 621123·319946
 2016 02 24 281106·449951
 2016 02 25 771127.329956
 2016 02 26 771140.140015
 2016 02 29 261133.410034
 2016 03 01 31134·819946
 2016 03 02 461154·869995
 2016 03 03 491161.569946
 2016 03 04 951168·010010
 2016 03 07 11170.010010
 2016 03 08 11161.790039
 2016 03 09 411162.859985
 2016 03 10 131155·979980
 2016 03 11 971169.420044
 2016 03 14 491181.619995
 2016 03 15 921176.500000
 2016 03 16 491178.849976
 2016 03 17 921186.180054
 2016 03 18 221198·250000
 2016 03 21 631200·150024
 2016 03 22 971198.060059
 2016 03 23 111193.660034
 2016 03 24 751185·430054
 2016 03 28 431191.569946
 2016 03 29 771189·890015
 2016 03 30 51208.689941
 2016 03 31 921209.829956
 2016 04 01 441201.290039
 2016 04 04 321211·719971
 2016 04 05 491199·910034
 2016 04 06 791200.239990
 2016 04 07 51194.589966
 2016 04 08 331199.750000
 2016 04 11 431199.800049
 2016 04 12 661198·239990
 2016 04 13 881212.219971
 2016 04 14 721222·640015
 2016 04 15 121222.250000
 2016 04 18 121220·229980
 2016 04 19 821230·920044
 2016 04 20 691233.619995
 2016 04 21 81229.250000
 2016 04 22 971226.579956
 2016 04 25 981224.339966
 2016 04 26 681228.739990
 2016 04 27 51228.250000
 2016 04 28 281221·540039
 2016 04 29 761209·650024
 2016 05 02 391217·400024
 2016 05 03 41209.640015
 2016 05 04 371203.979980
 2016 05 05 781203·829956
 2016 05 06 751199.790039
 2016 05 09 311208·609985
 2016 05 10 801212.170044
 2016 05 11 921214·510010
 2016 05 12 961207·229980
 2016 05 13 351201.290039
 2016 05 16 391203.660034
 2016 05 17 301199·989990
 2016 05 18 451196.569946
 2016 05 19 921190.849976
 2016 05 20 211199.420044
 2016 05 23 311205.250000
 2016 05 24 931206·219971
 2016 05 25 31223.969971
 2016 05 26 571229·140015
 2016 05 27 571230.800049
 2016 05 31 321231.410034
 2016 06 01 921229·160034
 2016 06 02 51232·599976
 2016 06 03 971230.670044
 2016 06 06 831238·969971
 2016 06 07 111246·199951
 2016 06 08 451248·109985
 2016 06 09 641244.969971
 2016 06 10 891232.930054
 2016 06 13 341225.660034
 2016 06 14 841217·069946
 2016 06 15 941221.250000
 2016 06 16 191208.920044
 2016 06 17 621217·130005
 2016 06 20 541222.609985
 2016 06 21 521228·520020
 2016 06 22 681229.050049
 2016 06 23 211233·050049
 2016 06 24 111199.010010
 2016 06 27 241172·359985
 2016 06 28 541180·219971
 2016 06 29 601198·969971
 2016 06 30 381218.859985
 2016 07 01 241236.089966
 2016 07 05 231224·849976
 2016 07 06 561221.640015
 2016 07 07 401231·150024
 2016 07 08 901238·599976
 2016 07 11 421257·099976
 2016 07 12 81263.619995
 2016 07 13 501266.489990
 2016 07 14 851272.089966
 2016 07 15 71272·030029
 2016 07 18 421273.810059
 2016 07 19 251273·130005
 2016 07 20 961276.099976
 2016 07 21 361274.150024
 2016 07 22 91276·180054
 2016 07 25 441276.219971
 2016 07 26 371275.550049
 2016 07 27 731275.250000
 2016 07 28 831275.859985
 2016 07 29 171277.579956
 2016 08 01 451279·849976
 2016 08 02 881267·640015
 2016 08 03 661270.160034
 2016 08 04 731275.469971
 2016 08 05 831280·619995
 2016 08 08 751286·910034
 2016 08 09 821287.540039
 2016 08 10 701283·150024
 2016 08 11 391286.579956
 2016 08 12 521287·250000
 2016 08 15 811290·849976
 2016 08 16 891287·079956
 2016 08 17 271280.609985
 2016 08 18 651287.790039
 2016 08 19 411285·520020
 2016 08 22 371286·099976
 2016 08 23 831292.729980
 2016 08 24 811283.949951
 2016 08 25 591283·449951
 2016 08 26 451277.739990
 2016 08 29 711283·569946
 2016 08 30 961284.180054
 2016 08 31 631278.609985
 2016 09 01 711276·280029
 2016 09 02 781286.430054
 2016 09 06 291287·989990
 2016 09 07 31290.989990
 2016 09 08 961290.540039
 2016 09 09 191259.939941
 2016 09 12 221254.380005
 2016 09 13 531253·979980
 2016 09 14 261254·250000
 2016 09 15 291255·869995
 2016 09 16 471261·319946
 2016 09 19 151264·640015
 2016 09 20 941266.459961
 2016 09 21 731266.489990
 2016 09 22 961283.800049
 2016 09 23 131282.790039
 2016 09 26 551271·760010
 2016 09 27 381269·689941
 2016 09 28 901274·660034
 2016 09 29 981271·060059
 2016 09 30 911275·939941
 2016 10 03 371276·489990
 2016 10 04 711270.030029
 2016 10 05 461275·550049
 2016 10 06 101273·140015
 2016 10 07 91269·390015
 2016 10 10 101277·270020
 2016 10 11 561259.939941
 2016 10 12 421262.150024
 2016 10 13 151250·979980
 2016 10 14 01261.089966
 2016 10 17 551256·500000
 2016 10 18 451262·739990
 2016 10 19 441264·140015
 2016 10 20 611261.680054
 2016 10 21 921259·369995
 2016 10 24 01268.780029
 2016 10 25 81265.859985
 2016 10 26 361259·910034
 2016 10 27 441257·660034
 2016 10 28 131250.959961
 2016 10 31 471254·069946
 2016 11 01 951238.229980
 2016 11 02 101234.989990
 2016 11 03 171229·949951
 2016 11 04 211230.010010
 2016 11 07 321236.060059
 2016 11 08 151252·920044
 2016 11 09 671254·609985
 2016 11 10 201272.709961
 2016 11 11 661275·339966
 2016 11 14 111281.420044
 2016 11 15 461287.020020
 2016 11 16 561291·109985
 2016 11 17 421294·239990
 2016 11 18 721297.060059
 2016 11 21 601299.410034
 2016 11 22 681305·839966
 2016 11 23 281306.359985
 2016 11 25 991313·479980
 2016 11 28 411309.489990
 2016 11 29 171308·260010
 2016 11 30 181308·290039
 2016 12 01 181300·660034
 2016 12 02 461301·530029
 2016 12 05 921305.670044
 2016 12 06 321311·469971
 2016 12 07 781316·810059
 2016 12 08 551333.709961
 2016 12 09 61341.780029
 2016 12 12 141340.959961
 2016 12 13 551344·109985
 2016 12 14 771336·770020
 2016 12 15 971339.329956
 2016 12 16 331340·420044
 2016 12 19 501343.170044
 2016 12 20 421347·030029
 2016 12 21 271347.640015
 2016 12 22 831341.060059
 2016 12 23 881343·239990
 2016 12 27 61346·729980
 2016 12 28 851337.160034
 2016 12 29 831334·710000
 2016 12 30 191328.960000
 2017 01 03  531334.440000
 2017 01 04  831343.290000
 2017 01 05  771345·180000
 2017 01 06  191347.660000
 2017 01 09  871348.740000
 2017 01 10  601347·530000
 2017 01 11  351345·840000
 2017 01 12  881340.240000
 2017 01 13  421350.900000
 2017 01 17  771345·370000
 2017 01 18  511345.790000
 2017 01 19  511342·350000
 2017 01 20  741346.560000
 2017 01 23  241341.600000
 2017 01 24  431347.090000
 2017 01 25  591359·680000
 2017 01 26  631364.960000
 2017 01 27  131362.730000
 2017 01 30  571347·060000
 2017 01 31  871348·000000
 2017 02 01  171351·720000
 2017 02 02  811350·990000
 2017 02 03  601357·410000
 2017 02 06  361361.380000
 2017 02 07  681361·510000
 2017 02 08  921357.990000
 2017 02 09  481364·310000
 2017 02 10  311374·730000
 2017 02 13  721379·600000
 2017 02 14  341381·900000
 2017 02 15  381389.020000
 2017 02 16  231390.790000
 2017 02 17  111391.190000
 2017 02 21  191398.190000
 2017 02 22  771402·590000
 2017 02 23  861398.410000
 2017 02 24  921396·550000
 2017 02 27  851402.430000
 2017 02 28  321400.830000
 2017 03 01  221407.140000
 2017 03 02  451411.870000
 2017 03 03  961408·750000
 2017 03 06  981403.810000
 2017 03 07  551401·870000
 2017 03 08  281398·480000
 2017 03 09  391393.510000
 2017 03 10  941398·210000
 2017 03 13  361402·350000
 2017 03 14  231395·330000
 2017 03 15  271401.300000
 2017 03 16  631409·050000
 2017 03 17  401409·100000
 2017 03 20  351404.580000
 2017 03 21  981385.860000
 2017 03 22  761382·130000
 2017 03 23  681386·260000
 2017 03 24  971383.130000
 2017 03 27  151374.510000
 2017 03 28  271384·700000
 2017 03 29  461393.690000
 2017 03 30  661398·070000
 2017 03 31  651400.840000
 2017 04 03  341390·090000
 2017 04 04  221393·590000
 2017 04 05  221391·220000
 2017 04 06  621390·350000
 2017 04 07  411392.460000
 2017 04 10  741393·570000
 2017 04 11  731386·030000
 2017 04 12  441387·960000
 2017 04 13  181379·770000
 2017 04 17  11381.420000
 2017 04 18  501383·650000
 2017 04 19  731385·680000
 2017 04 20  591389.270000
 2017 04 21  291392·000000
 2017 04 24  101397.840000
 2017 04 25  371410·810000
 2017 04 26  841417·990000
 2017 04 27  81415·800000
 2017 04 28  341414.080000
 2017 05 01  501414.940000
 2017 05 02  351415.740000
 2017 05 03  141410.960000
 2017 05 04  301409·760000
 2017 05 05  481415.560000
 2017 05 08  821417.950000
 2017 05 09  461417·320000
 2017 05 10  281417.980000
 2017 05 11  961410.790000
 2017 05 12  211413·700000
 2017 05 15  311416·430000
 2017 05 16  861418.740000
 2017 05 17  801394.890000
 2017 05 18  681392.510000
 2017 05 19  181400·880000
 2017 05 22  841411·330000
 2017 05 23  141416·830000
 2017 05 24  701419.810000
 2017 05 25  831424·800000
 2017 05 26  311427·310000
 2017 05 30  361424·870000
 2017 05 31  941419.900000
 2017 06 01  271427.160000
 2017 06 02  571437.790000
 2017 06 05  81441·430000
 2017 06 06  351436·350000
 2017 06 07  751435.110000
 2017 06 08  181437·570000
 2017 06 09  181432·990000
 2017 06 12  131434.540000
 2017 06 13  761441·810000
 2017 06 14  981439.310000
 2017 06 15  801433.290000
 2017 06 16  711434.780000
 2017 06 19  81442.510000
 2017 06 20  11442.080000
 2017 06 21  311438·580000
 2017 06 22  781439.550000
 2017 06 23  691439.360000
 2017 06 26  611443.390000
 2017 06 27  351433.440000
 2017 06 28  291435·830000
 2017 06 29  861425.920000
 2017 06 30  331435·470000
 2017 07 03  781440.650000
 2017 07 05  421436.120000
 2017 07 06  91425.970000
 2017 07 07  991429·090000
 2017 07 10  741435·090000
 2017 07 11  631429·590000
 2017 07 12  131440.980000
 2017 07 13  661446·100000
 2017 07 14  611449·860000
 2017 07 17  591455.360000
 2017 07 18  981451·490000
 2017 07 19  651458.090000
 2017 07 20  11462·980000
 2017 07 21  261461.040000
 2017 07 24  911461·430000
 2017 07 25  541465.620000
 2017 07 26  831467·220000
 2017 07 27  821457.350000
 2017 07 28  401459·970000
 2017 07 31  131460.740000
 2017 08 01  191462.830000
 2017 08 02  711458.130000
 2017 08 03  231459.240000
 2017 08 04  501461·380000
 2017 08 07  481463.550000
 2017 08 08  631460.360000
 2017 08 09  381455.210000
 2017 08 10  951438·940000
 2017 08 11  321438·940000
 2017 08 14  511444·740000
 2017 08 15  131453·350000
 2017 08 16  71454·640000
 2017 08 17  591434·040000
 2017 08 18  561428·260000
 2017 08 21  961426·620000
 2017 08 22  651434.640000
 2017 08 23  421440·780000
 2017 08 24  201439.450000
 2017 08 25  631441·560000
 2017 08 28  781441·050000
 2017 08 29  191435.010000
 2017 08 30  141443·750000
 2017 08 31  151453.700000
 2017 09 01  761462·750000
 2017 09 05  521447·250000
 2017 09 06  311454·380000
 2017 09 07  771454·050000
 2017 09 08  161453.430000
 2017 09 11  311458.310000
 2017 09 12  901472·190000
 2017 09 13  01474·440000
 2017 09 14  801473.480000
 2017 09 15  671474·680000
 2017 09 18  361479·840000
 2017 09 19  581482.030000
 2017 09 20  751479·200000
 2017 09 21  981480·360000
 2017 09 22  371479.270000
 2017 09 25  531475·270000
 2017 09 26  321479·600000
 2017 09 27  871480.420000
 2017 09 28  891485.350000
 2017 09 29  101489·460000
 2017 10 02  71495·800000
 2017 10 03  231502·080000
 2017 10 04  91504·190000
 2017 10 05  781507·500000
 2017 10 06  831510.470000
 2017 10 09  181508.790000
 2017 10 10  421510·760000
 2017 10 11  341512·550000
 2017 10 12  671512.710000
 2017 10 13  101514·420000
 2017 10 16  581514·470000
 2017 10 17  781515·310000
 2017 10 18  881517·630000
 2017 10 19  621510.510000
 2017 10 20  501519·840000
 2017 10 23  351520·050000
 2017 10 24  61520·800000
 2017 10 25  621507·360000
 2017 10 26  381515·610000
 2017 10 27  551518.390000
 2017 10 30  01523.630000
 2017 10 31  221523·980000
 2017 11 01  651524.500000
 2017 11 02  151520.490000
 2017 11 03  771525.860000
 2017 11 06  811531·330000
 2017 11 07  11528.750000
 2017 11 08  141528·780000
 2017 11 09  701517·860000
 2017 11 10  11523·940000
 2017 11 13  401522·600000
 2017 11 14  771518·990000
 2017 11 15  351512.100000
 2017 11 16  711517·900000
 2017 11 17  11527.240000
 2017 11 20  561528.090000
 2017 11 21  541531.570000
 2017 11 22  31539.990000
 2017 11 24  291541·550000
 2017 11 27  261541·110000
 2017 11 28  321542.980000
 2017 11 29  351554.240000
 2017 11 30  921559.350000
 2017 12 01  861543·160000
 2017 12 04  31563·560000
 2017 12 05  301555.980000
 2017 12 06  841553.640000
 2017 12 07  631554.250000
 2017 12 08  221563·010000
 2017 12 11  761569·720000
 2017 12 12  251573.530000
 2017 12 13  61574·820000
 2017 12 14  711575·160000
 2017 12 15  861568.900000
 2017 12 18  591584.110000
 2017 12 19  921585·850000
 2017 12 20  571583.310000
 2017 12 21  971586·150000
 2017 12 22  541585.420000
 2017 12 26  201585·630000
 2017 12 27  111586.300000
 2017 12 28  731587·950000
 2017 12 29  61582.770000
 2018 01 02 161585·090000
 2018 01 03 901595·840000
 2018 01 04 21605·700000
 2018 01 05 331612.140000
 2018 01 08 301617·640000
 2018 01 09 761624.350000
 2018 01 10 961617.020000
 2018 01 11 801623.960000
 2018 01 12 381637.680000
 2018 01 16 751635.730000
 2018 01 17 931641.470000
 2018 01 18 151648.930000
 2018 01 19 401652·350000
 2018 01 22 191660.100000
 2018 01 23 561672.180000
 2018 01 24 321668.470000
 2018 01 25 611671·410000
 2018 01 26 651677·900000
 2018 01 29 731681·690000
 2018 01 30 511662.640000
 2018 01 31 531658·820000
 2018 02 01 941659.120000
 2018 02 02 571628.540000
 2018 02 05 171560·310000
 2018 02 06 891538·540000
 2018 02 07 131583.120000
 2018 02 08 461525.260000
 2018 02 09 971496.940000
 2018 02 12 721547.000000
 2018 02 13 531557.110000
 2018 02 14 31563.210000
 2018 02 15 871588·830000
 2018 02 16 251609·720000
 2018 02 20 721598·930000
 2018 02 21 161596.320000
 2018 02 22 51593.980000
 2018 02 23 01597·750000
 2018 02 26 501624·270000
 2018 02 27 961618.060000
 2018 02 28 951599.980000
 2018 03 01 711570·430000
 2018 03 02 951563.930000
 2018 03 05 841582·800000
 2018 03 06 271603·840000
 2018 03 07 401601·220000
 2018 03 08 381612·140000
 2018 03 09 401623.890000
 2018 03 12 951644.829956
 2018 03 13 311633·640015
 2018 03 14 351625.569946
 2018 03 15 541622.680054
 2018 03 16 181626·983643
 2018 03 19 951596.920044
 2018 03 20 691606.170044
 2018 03 21 371607·329960
 2018 03 22 391568·261719
 2018 03 23 81535·209961
 2018 03 26 461537·589966
 2018 03 27 291540·280029
 2018 03 28 291538.069946
 2018 03 29 691548·180054
 2018 04 02 981515.050049
 2018 04 03 921527.589966
 2018 04 05 821570·489990
 2018 04 09 51547·369995
 2018 04 10 811550·790039
 2018 04 11 131565.770020
 2018 04 12 151569.819946
 2018 04 13 651568.430054
 2018 04 16 761578.089966
 2018 04 17 61590.780029
 2018 04 18 751603·589966
 2018 04 19 251591·030029
 2018 04 20 921579.319946
 2018 04 23 81577.109985
 2018 04 24 291554·560059
 2018 04 25 851551·849976
 2018 04 26 581568.589966
 2018 04 27 831576·239990
 2018 05 01 721557·420044
 2018 05 02 711562·560059
 2018 05 03 331540.750000
 2018 05 04 181552·880005
 2018 05 07 231581.239990
 2018 05 09 331589.160034
 2018 05 10 961604·243774
 2018 05 11 261613·054810
 2018 05 14 261617.030029
 2018 05 15 471604·659790
 2018 05 16 561609.739990
 2018 05 17 451611.709961
 2018 05 18 511611.292850
 2018 05 21 131614.456543
 2018 05 22 441618·011108
 2018 05 23 381611·479980
 2018 05 25 911614.493286
 2018 05 29 551594·178955
 2018 05 30 161603·579956
 2018 05 31 931608.219971
 2018 06 01 661613·953003
 2018 06 04 261628·770020
 2018 06 05 551631·458130
 2018 06 06 231637.510010
 2018 06 07 191643·393921
 2018 06 08 991645·890010
 2018 06 11 651654·760010
 2018 06 12 651655·400024
 2018 06 13 201652·760010
 2018 06 14 761653.564209
 2018 06 15 811645.680054
 2018 06 18 831643·345337
 2018 06 19 641635·829956
 2018 06 20 821649·417850
 2018 06 21 571637·819950
 2018 06 22 651642·313965
 2018 06 25 681609·979980
 2018 06 26 671618.739990
 2018 06 27 761608·380005
 2018 06 28 221603.310059
 2018 06 29 781618·229980
 2018 07 02 71608·160034
 2018 07 03 441616·969971
 2018 07 05 941619.640015
 2018 07 06 621630·709960
 2018 07 09 11648·099976
 2018 07 10 921659·901245
 2018 07 11 431651·209961
 2018 07 12 151656·189941
 2018 07 13 771662.609985
 2018 07 16 791661·569946
 2018 07 17 571658·989990
 2018 07 18 551668.810060
 2018 07 19 821666·569946
 2018 07 20 851667·800049
 2018 07 23 481664·130005
 2018 07 24 281669·300049
 2018 07 25 951673.270020
 2018 07 26 161682·949950
 2018 07 27 561666·089970
 2018 07 30 11659·380000
 2018 07 31 131661·530030
 2018 08 01 51664.650024
 2018 08 02 421660.849976
 2018 08 03 701678·780029
 2018 08 06 641682·930054
 2018 08 07 81692·439941
 2018 08 08 951692.839966
 2018 08 09 521693.680054
 2018 08 10 971680·140015
 2018 08 13 71674.829960
 2018 08 14 271676·550049
 2018 08 15 941664·619995
 2018 08 16 871676.560059
 2018 08 17 81682.750000
 2018 08 20 761692·630005
 2018 08 21 631697·989990
 2018 08 22 361699·290039
 2018 08 23 431697·709961
 2018 08 24 61700.810059
 2018 08 27 531713·109985
 2018 08 28 691719·780029
 2018 08 29 691723·209961
 2018 08 30 31721.859985
 2018 08 31 841720·250000
 2018 09 04 351716.069946
 2018 09 05 671709·979980
 2018 09 06 821705·280029
 2018 09 07 11702·750000
 2018 09 10 101709.780030
 2018 09 11 441704.520000
 2018 09 12 801709·740000
 2018 09 13 711719·080000
 2018 09 14 961720·929321
 2018 09 17 311713.580000
 2018 09 18 591715·000000
 2018 09 19 901723·180000
 2018 09 20 161726.210000
 2018 09 21 861735.010000
 2018 09 24 81726·370000
 2018 09 25 761728·020000
 2018 09 26 221720·420000
 2018 09 27 901722.540000
 2018 09 28 401722·270000
 2018 10 01 741725.450000
 2018 10 02 891724.260000
 2018 10 03 491726·930000
 2018 10 04 921704·110000
 2018 10 05 531693.000000
 2018 10 08 171688·570000
 2018 10 09 951695.650000
 2018 10 10 271642.390000
 2018 10 11 61601.400000
 2018 10 12 311608.990000
 2018 10 15 851620.500000
 2018 10 16 331624.730000
 2018 10 17 531641.830000
 2018 10 18 831625·840000
 2018 10 19 11626.300000
 2018 10 22 241619·710000
 2018 10 23 381585.310000
 2018 10 24 471560·890000
 2018 10 25 481563·860000
 2018 10 26 371547·210000
 2018 10 29 311534·600000
 2018 10 30 241552.610000
 2018 10 31 591585·810000
 2018 11 01 341597.460000
 2018 11 02 251595.560000
 2018 11 05 391604.150000
 2018 11 06 911614·540000
 2018 11 07 51626·480000
 2018 11 08 401647.450000
 2018 11 09 431627·290000
 2018 11 12 251602·930000
 2018 11 13 611599.150000
 2018 11 14 191581.790000
 2018 11 15 111573·760000
 2018 11 16 671597.740000
 2018 11 19 401578·570000
 2018 11 20 321549.370000
 2018 11 21 431555.520000
 2018 11 23 491552.180000
 2018 11 26 61555·330000
 2018 11 27 731567·900000
 2018 11 28 651580·340000
 2018 11 29 291604·100000
 2018 11 30 471610·440000
 2018 12 03 611631.690000
 2018 12 04 271587.530000
 2018 12 06 861544.330000
 2018 12 07 741544.560000
 2018 12 10 411522·460000
 2018 12 11 41542.380000
 2018 12 12 301552.650000
 2018 12 13 271550.170000
 2018 12 14 801524·790000
 2018 12 17 981487.170000
 2018 12 18 891486·740000
 2018 12 19 681462.750000
 2018 12 20 751433.380000
 2018 12 21 331413·670000
 2018 12 24 231380·600000
 2018 12 26 841379·010000


 2018 12 27 421408.400000
 2018 12 28 591451.620000
 2018 12 31 111457·210000
 2019 01 02  901448·640000
 2019 01 03  281436.810000
 2019 01 04  531440.420000
 2019 01 07  621486·170000
 2019 01 08  221500·470000
 2019 01 09  11515·170000
 2019 01 10  141511.320000
 2019 01 11  51521·200000
 2019 01 14  441517·280000
 2019 01 15  551523.350000
 2019 01 16  691539·270000
 2019 01 17  991537.780000
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

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

     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