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  84177·050003
 1987 09 11  24178.830002
 1987 09 14  66180·750000
 1987 09 15  64179.259995
 1987 09 16  94177·860001
 1987 09 17  36177.199997
 1987 09 18  70177·690002
 1987 09 21  8175·309998
 1987 09 22  40174.649994
 1987 09 23  16179·399994
 1987 09 24  44179·729996
 1987 09 25  19179.300003
 1987 09 28  71180.229996
 1987 09 29  45180.490005
 1987 09 30  1180·380005
 1987 10 01  42181.380005
 1987 10 02  62184.119995
 1987 10 05  29183·910004
 1987 10 06  78180.470001
 1987 10 07  45178·699997
 1987 10 08  15176·669998
 1987 10 09  0176.029999
 1987 10 12  38173·589996
 1987 10 13  23174·850006
 1987 10 14  55172·529999
 1987 10 15  15168·970001
 1987 10 16  70160.179993
 1987 10 19  96130.960007
 1987 10 20  32124.779999
 1987 10 21  56133·529999
 1987 10 22  85137·449997
 1987 10 23  6136·850006
 1987 10 26  21127·330002
 1987 10 27  28127·379997
 1987 10 28  23126.040001
 1987 10 29  24129.330002
 1987 10 30  23135.570007
 1987 11 02  64139·119995
 1987 11 03  46136.029999
 1987 11 04  43137.360001
 1987 11 05  63138·190002
 1987 11 06  21139.690002
 1987 11 09  41136·190002
 1987 11 10  82133.360001
 1987 11 11  92133.979996
 1987 11 12  80135·350006
 1987 11 13  22137.470001
 1987 11 16  86137·110001
 1987 11 17  84134·869995
 1987 11 18  47134·800003
 1987 11 19  27134.320007
 1987 11 20  25132.259995
 1987 11 23  41134.399994
 1987 11 24  54135.580002
 1987 11 25  18136.410004
 1987 11 27  91134.729996
 1987 11 30  88127.129997
 1987 12 01  59129·300003
 1987 12 02  83129·339996
 1987 12 03  4126.519997
 1987 12 04  75124·089996
 1987 12 07  42125.260002
 1987 12 08  36127·400002
 1987 12 09  8130·029999
 1987 12 10  78129·940002
 1987 12 11  10130.229996
 1987 12 14  13131·050003
 1987 12 15  73134.479996
 1987 12 16  97135.270004
 1987 12 17  95136.020004
 1987 12 18  79136·020004
 1987 12 21  92138.929993
 1987 12 22  57138.240005
 1987 12 23  53139.600006
 1987 12 24  21140·720001
 1987 12 28  85136.929993
 1987 12 29  8136·869995
 1987 12 30  66137.070007
 1987 12 31  51137·550003
 1988 01 04 96138·679993
 1988 01 05 27143·199997
 1988 01 06 42144·369995
 1988 01 07 8143·990005
 1988 01 08 93137.679993
 1988 01 11 13136.270004
 1988 01 12 10135.720001
 1988 01 13 55136.240005
 1988 01 14 72137.600006
 1988 01 15 92138·389999
 1988 01 18 29140.830002
 1988 01 19 79140.339996
 1988 01 20 51136·490005
 1988 01 21 15136.050003
 1988 01 22 79137·460007
 1988 01 25 94139.190002
 1988 01 26 75140.600006
 1988 01 27 56140·399994
 1988 01 28 68140·710007
 1988 01 29 37142·539993
 1988 02 01 11143.880005
 1988 02 02 16142·899994
 1988 02 03 27142·009995
 1988 02 04 71141.690002
 1988 02 05 56142.110001
 1988 02 08 21140·679993
 1988 02 09 12140·979996
 1988 02 10 84142.330002
 1988 02 11 27144·419998
 1988 02 12 21144·759995
 1988 02 16 5145.100006
 1988 02 17 89145.929993
 1988 02 18 70145.520004
 1988 02 19 90145·809998
 1988 02 22 14147.369995
 1988 02 23 23148.639999
 1988 02 24 52149·080002
 1988 02 25 31148·210007
 1988 02 26 68148·240005
 1988 02 29 51148.740005
 1988 03 01 68150.449997
 1988 03 02 67151·229996
 1988 03 03 26151·490005
 1988 03 04 59150·470001
 1988 03 07 38151·139999
 1988 03 08 50151·860001
 1988 03 09 69152.880005
 1988 03 10 60150.330002
 1988 03 11 6148.960007
 1988 03 14 55150·490005
 1988 03 15 3150·720001
 1988 03 16 93150·740005
 1988 03 17 40152.610001
 1988 03 18 82153·380005
 1988 03 21 61152.009995
 1988 03 22 21152.429993
 1988 03 23 34152·490005
 1988 03 24 56149.779999
 1988 03 25 98147·649994
 1988 03 28 30146·460007
 1988 03 29 9147·279999
 1988 03 30 29147·380005
 1988 03 31 96146.449997
 1988 04 04 34146·279999
 1988 04 05 8146.410004
 1988 04 06 74147.410004
 1988 04 07 63150.800003
 1988 04 08 72151.330002
 1988 04 11 0152.770004
 1988 04 12 94153.330002
 1988 04 13 29153·080002
 1988 04 14 5148.070007
 1988 04 15 79146·139999
 1988 04 18 13147·119995
 1988 04 19 51147·350006
 1988 04 20 22146·320007
 1988 04 21 65145·690002
 1988 04 22 81146·350006
 1988 04 25 11148.050003
 1988 04 26 35149·110001
 1988 04 27 1149·809998
 1988 04 28 74149·350006
 1988 04 29 16148.289993
 1988 05 02 83148·440002
 1988 05 03 57149·160004
 1988 05 04 93148.740005
 1988 05 05 97147·649994
 1988 05 06 29147.169998
 1988 05 09 27146·190002
 1988 05 10 62146.289993
 1988 05 11 11144·250000
 1988 05 12 59144·710007
 1988 05 13 30145.089996
 1988 05 16 32146.320007
 1988 05 17 39145.979996
 1988 05 18 88143.660004
 1988 05 19 10142.470001
 1988 05 20 79143.949997
 1988 05 23 88142·770004
 1988 05 24 53143·369995
 1988 05 25 37144.649994
 1988 05 26 3144.839996
 1988 05 27 91144.619995
 1988 05 31 17144·919998
 1988 06 01 4149.089996
 1988 06 02 29150·350006
 1988 06 03 2150.529999
 1988 06 06 68150.940002
 1988 06 07 31150·929993
 1988 06 08 8151.169998
 1988 06 09 5153.720001
 1988 06 10 18153·850006
 1988 06 13 61154.110001
 1988 06 14 14154·539993
 1988 06 15 5155·339996
 1988 06 16 6153.570007
 1988 06 17 64153·289993
 1988 06 20 49153·309998
 1988 06 21 35152.899994
 1988 06 22 95154.809998
 1988 06 23 34156·369995
 1988 06 24 39156·160004
 1988 06 27 50154·029999
 1988 06 28 72154.080002
 1988 06 29 91154.399994
 1988 06 30 32155.080002
 1988 07 01 34155·380005
 1988 07 05 50155·179993
 1988 07 06 77154·990005
 1988 07 07 5154.570007
 1988 07 08 91154.809998
 1988 07 11 68154·910004
 1988 07 12 64153·419998
 1988 07 13 58152.979996
 1988 07 14 54154·169998
 1988 07 15 87154.630005
 1988 07 18 43154.160004
 1988 07 19 16153·220001
 1988 07 20 80153.850006
 1988 07 21 97152·839996
 1988 07 22 36151.169998
 1988 07 25 30151.029999
 1988 07 26 50151.589996
 1988 07 27 9150.630005
 1988 07 28 85150·630005
 1988 07 29 75152·240005
 1988 08 01 71154.800003
 1988 08 02 62154·490005
 1988 08 03 61154.899994
 1988 08 04 52155·360001
 1988 08 05 75154·479996
 1988 08 08 19154.369995
 1988 08 09 56151·910004
 1988 08 10 86149·740005
 1988 08 11 17149·330002
 1988 08 12 68149·750000
 1988 08 15 91148·279999
 1988 08 16 27147·610001
 1988 08 17 80148.729996
 1988 08 18 20149.380005
 1988 08 19 9149.300003
 1988 08 22 51147.610001
 1988 08 23 71147·389999
 1988 08 24 16147·649994
 1988 08 25 80147.899994
 1988 08 26 58148.509995
 1988 08 29 20148·889999
 1988 08 30 16149·880005
 1988 08 31 97149.880005
 1988 09 01 73147·869995
 1988 09 02 86148.410004
 1988 09 06 9151·250000
 1988 09 07 81151·639999
 1988 09 08 48151.639999
 1988 09 09 48151·250000
 1988 09 12 9152·570007
 1988 09 13 74152·039993
 1988 09 14 57153·110001
 1988 09 15 15153·490005
 1988 09 16 52153·229996
 1988 09 19 46153.160004
 1988 09 20 0153·779999
 1988 09 21 17154.270004
 1988 09 22 2153.720001
 1988 09 23 92153·729996
 1988 09 26 4153·809998
 1988 09 27 11153·520004
 1988 09 28 47153.419998
 1988 09 29 30154·029999
 1988 09 30 18155.509995
 1988 10 03 79154·080002
 1988 10 04 99154·759995
 1988 10 05 5154.610001
 1988 10 06 18155.279999
 1988 10 07 27155.809998
 1988 10 10 97157·929993
 1988 10 11 85157·589996
 1988 10 12 4155·960007
 1988 10 13 88156·070007
 1988 10 14 3156.449997
 1988 10 17 66156·860001
 1988 10 18 2157.410004
 1988 10 19 18156.720001
 1988 10 20 5157·729996
 1988 10 21 65159.740005
 1988 10 24 62160·279999
 1988 10 25 98160·009995
 1988 10 26 16159·410004
 1988 10 27 27156.940002
 1988 10 28 59157.539993
 1988 10 31 35157·470001
 1988 11 01 75157·919998
 1988 11 02 22157·470001
 1988 11 03 94158·320007
 1988 11 04 60157·100006
 1988 11 07 43155.539993
 1988 11 08 43155.679993
 1988 11 09 92154·910004
 1988 11 10 31155.279999
 1988 11 11 9152.729996
 1988 11 14 9152.070007
 1988 11 15 4152.470001
 1988 11 16 29149·889999
 1988 11 17 86150.080002
 1988 11 18 65150·559998
 1988 11 21 5149·910004
 1988 11 22 61150.690002
 1988 11 23 11151.550003
 1988 11 25 80151.270004
 1988 11 28 96151·470001
 1988 11 29 58152.059998
 1988 11 30 48153.460007
 1988 12 01 48154·419998
 1988 12 02 1153·710007
 1988 12 05 77154.330002
 1988 12 06 84155.639999
 1988 12 07 89156.949997
 1988 12 08 71156·580002
 1988 12 09 99156·520004
 1988 12 12 32156.539993
 1988 12 13 45155.649994
 1988 12 14 82155.580002
 1988 12 15 32155.320007
 1988 12 16 30155.440002
 1988 12 19 87156·139999
 1988 12 20 34157·070007
 1988 12 21 6156.509995
 1988 12 22 42156·770004
 1988 12 23 8156·830002
 1988 12 27 52156.869995
 1988 12 28 79156·619995
 1988 12 29 54157·119995
 1988 12 30 28157.759995
 1989 01 03  87155.860001
 1989 01 04  32156.559998
 1989 01 05  80158.669998
 1989 01 06  90159·000000
 1989 01 09  13159·369995
 1989 01 10  72158·970001
 1989 01 11  58159.250000
 1989 01 12  65160.089996
 1989 01 13  33160.449997
 1989 01 16  30160.960007
 1989 01 17  51160.669998
 1989 01 18  46160·490005
 1989 01 19  70162.350006
 1989 01 20  63162.160004
 1989 01 23  46161.509995
 1989 01 24  52161·509995
 1989 01 25  76163.199997
 1989 01 26  53163.300003
 1989 01 27  56165·089996
 1989 01 30  27166·169998
 1989 01 31  25166·289993
 1989 02 01  6167.699997
 1989 02 02  20167·610001
 1989 02 03  41167.860001
 1989 02 06  19167.419998
 1989 02 07  54167.809998
 1989 02 08  99169.350006
 1989 02 09  87167·580002
 1989 02 10  82165.699997
 1989 02 13  54165.059998
 1989 02 14  83165.509995
 1989 02 15  86165.559998
 1989 02 16  64166.960007
 1989 02 17  86167·350006
 1989 02 21  84167·570007
 1989 02 22  80165.339996
 1989 02 23  42164.850006
 1989 02 24  59163.600006
 1989 02 27  39163·089996
 1989 02 28  39163·809998
 1989 03 01  16163.419998
 1989 03 02  3163·679993
 1989 03 03  12164.940002
 1989 03 06  57165·779999
 1989 03 07  11166·820007
 1989 03 08  76166·990005
 1989 03 09  91167.139999
 1989 03 10  54166.130005
 1989 03 13  77166·729996
 1989 03 14  58167.529999
 1989 03 15  88167.750000
 1989 03 16  74168·479996
 1989 03 17  90165·690002
 1989 03 20  57164.229996
 1989 03 21  42164.800003
 1989 03 22  85164·839996
 1989 03 23  50164·259995
 1989 03 27  4164.070007
 1989 03 28  15165·110001
 1989 03 29  81165·679993
 1989 03 30  82165·740005
 1989 03 31  55166·320007
 1989 04 03  95167.520004
 1989 04 04  83167.660004
 1989 04 05  38167.940002
 1989 04 06  93167·649994
 1989 04 07  95167·660004
 1989 04 10  34168·919998
 1989 04 11  92169·059998
 1989 04 12  24169·809998
 1989 04 13  53168.820007
 1989 04 14  2168.869995
 1989 04 17  45170.929993
 1989 04 18  79171.399994
 1989 04 19  32173·169998
 1989 04 20  84172·860001
 1989 04 21  22173·679993
 1989 04 24  16174·449997
 1989 04 25  19174.039993
 1989 04 26  96173·750000
 1989 04 27  73174·229996
 1989 04 28  16175.089996
 1989 05 01  29174·630005
 1989 05 02  85175·130005
 1989 05 03  75174·699997
 1989 05 04  85174.880005
 1989 05 05  97174.919998
 1989 05 08  18173.750000
 1989 05 09  26173·369995
 1989 05 10  55173·750000
 1989 05 11  88174·229996
 1989 05 12  90174·820007
 1989 05 15  54178.169998
 1989 05 16  83178.820007
 1989 05 17  90179.009995
 1989 05 18  20179.830002
 1989 05 19  7180.610001
 1989 05 22  51181.899994
 1989 05 23  14180.889999
 1989 05 24  52180·539993
 1989 05 25  63181.000000
 1989 05 26  65181.470001
 1989 05 30  0181.119995
 1989 05 31  55181·520004
 1989 06 01  19182.240005
 1989 06 02  57183.300003
 1989 06 05  9183·509995
 1989 06 06  24183.110001
 1989 06 07  4184.419998
 1989 06 08  83184.429993
 1989 06 09  31185·229996
 1989 06 12  78184.570007
 1989 06 13  66184·039993
 1989 06 14  25183·990005
 1989 06 15  77182.070007
 1989 06 16  60181·850006
 1989 06 19  80182·470001
 1989 06 20  90182.759995
 1989 06 21  86181.949997
 1989 06 22  40182.339996
 1989 06 23  49183.309998
 1989 06 26  9185·229996
 1989 06 27  20185.380005
 1989 06 28  13184·259995
 1989 06 29  96181·639999
 1989 06 30  39178·949997
 1989 07 03  68180·380005
 1989 07 05  96180.479996
 1989 07 06  73181.990005
 1989 07 07  62182·500000
 1989 07 10  42184.410004
 1989 07 11  35185·500000
 1989 07 12  54186·110001
 1989 07 13  84186.729996
 1989 07 14  80185·929993
 1989 07 17  98187·639999
 1989 07 18  40187.539993
 1989 07 19  36187·860001
 1989 07 20  45188.880005
 1989 07 21  79188·429993
 1989 07 24  56188.649994
 1989 07 25  77188·240005
 1989 07 26  26188·500000
 1989 07 27  99190·809998
 1989 07 28  53192.580002
 1989 07 31  86193.020004
 1989 08 01  34193·639999
 1989 08 02  0193.350006
 1989 08 03  7194·190002
 1989 08 04  72193·699997
 1989 08 07  8194·360001
 1989 08 08  52196·559998
 1989 08 09  17195.990005
 1989 08 10  64195·330002
 1989 08 11  10194.970001
 1989 08 14  50193·809998
 1989 08 15  9194·220001
 1989 08 16  21194·910004
 1989 08 17  29194·179993
 1989 08 18  12194.589996
 1989 08 21  33192.880005
 1989 08 22  24191·979996
 1989 08 23  78193·039993
 1989 08 24  82194.789993
 1989 08 25  65197·610001
 1989 08 28  79197·130005
 1989 08 29  94197·000000
 1989 08 30  29197.080002
 1989 08 31  6197·770004
 1989 09 01  18198.160004
 1989 09 05  40198.750000
 1989 09 06  49196.710007
 1989 09 07  79196.919998
 1989 09 08  98195.789993
 1989 09 11  4195·850006
 1989 09 12  59196.589996
 1989 09 13  37195.759995
 1989 09 14  99194·139999
 1989 09 15  99193.440002
 1989 09 18  4194.729996
 1989 09 19  54195·679993
 1989 09 20  30195·500000
 1989 09 21  63195·119995
 1989 09 22  54195.389999
 1989 09 25  31194.360001
 1989 09 26  22194·580002
 1989 09 27  59194·020004
 1989 09 28  2195.100006
 1989 09 29  93195.669998
 1989 10 02  31197·100006
 1989 10 03  74198.380005
 1989 10 04  67200.289993
 1989 10 05  90201·229996
 1989 10 06  38201.610001
 1989 10 09  22202·220001
 1989 10 10  93202.270004
 1989 10 11  98201.139999
 1989 10 12  51200·589996
 1989 10 13  40189·229996
 1989 10 16  51185.330002
 1989 10 17  17189·720001
 1989 10 18  1191.190002
 1989 10 19  92192·720001
 1989 10 20  33194·520004
 1989 10 23  73194.089996
 1989 10 24  45189.710007
 1989 10 25  65192.649994
 1989 10 26  59190.320007
 1989 10 27  16188·089996
 1989 10 30  65188.479996
 1989 10 31  72188·710007
 1989 11 01  73191·279999
 1989 11 02  22189·800003
 1989 11 03  66190·110001
 1989 11 06  51187.529999
 1989 11 07  45186.789993
 1989 11 08  90188·580002
 1989 11 09  81189.330002
 1989 11 10  65189·820007
 1989 11 13  68190·410004
 1989 11 14  47190.059998
 1989 11 15  67190·080002
 1989 11 16  2190·949997
 1989 11 17  61191.429993
 1989 11 20  42190.550003
 1989 11 21  4190·050003
 1989 11 22  74190.990005
 1989 11 24  69192·100006
 1989 11 27  51193·160004
 1989 11 28  0193·429993
 1989 11 29  20192·929993
 1989 11 30  61193.059998
 1989 12 01  75194·039993
 1989 12 04  87196·130005
 1989 12 05  3195·899994
 1989 12 06  31195·119995
 1989 12 07  38194·210007
 1989 12 08  20194·889999
 1989 12 11  9194·100006
 1989 12 12  98194.899994
 1989 12 13  91196.320007
 1989 12 14  82195.490005
 1989 12 15  53193.449997
 1989 12 18  7191.050003
 1989 12 19  10189·740005
 1989 12 20  79190·720001
 1989 12 21  73191.179993
 1989 12 22  25192·300003
 1989 12 26  95193.460007
 1989 12 27  43193·660004
 1989 12 28  30194.729996
 1989 12 29  48195·720001
 1990 01 02 72196.570007
 1990 01 03 30199·679993
 1990 01 04 13197.300003
 1990 01 05 95196·500000
 1990 01 08 90196.119995
 1990 01 09 22195·500000
 1990 01 10 35192.779999
 1990 01 11 10194·029999
 1990 01 12 25189·779999
 1990 01 15 27188·039993
 1990 01 16 33186.330002
 1990 01 17 62188·160004
 1990 01 18 78186.869995
 1990 01 19 74188.710007
 1990 01 22 71184.860001
 1990 01 23 44183.809998
 1990 01 24 73181·039993
 1990 01 25 22181·970001
 1990 01 26 37179·710007
 1990 01 29 77179.550003
 1990 01 30 62178.149994
 1990 01 31 51179.419998
 1990 02 01 43181.970001
 1990 02 02 4182.300003
 1990 02 05 20183·850006
 1990 02 06 69182·869995
 1990 02 07 27182·160004
 1990 02 08 95184.949997
 1990 02 09 46185·220001
 1990 02 12 6184.059998
 1990 02 13 53182.979996
 1990 02 14 44184·179993
 1990 02 15 67184.669998
 1990 02 16 20185·279999
 1990 02 20 7182.070007
 1990 02 21 69181·029999
 1990 02 22 33181·839996
 1990 02 23 93179.979996
 1990 02 26 3180.880005
 1990 02 27 15182·830002
 1990 02 28 20183·770004
 1990 03 01 30184·460007
 1990 03 02 80185.339996
 1990 03 05 51186·000000
 1990 03 06 26186.020004
 1990 03 07 64187.460007
 1990 03 08 98187.750000
 1990 03 09 72187·880005
 1990 03 12 79187.610001
 1990 03 13 50187·250000
 1990 03 14 48187.009995
 1990 03 15 95187·919998
 1990 03 16 29188·470001
 1990 03 19 72188·889999
 1990 03 20 41189·809998
 1990 03 21 67189·220001
 1990 03 22 50186·110001
 1990 03 23 35187.070007
 1990 03 26 15187.910004
 1990 03 27 55187·820007
 1990 03 28 43189·410004
 1990 03 29 71188.949997
 1990 03 30 34188·149994
 1990 04 02 53187·250000
 1990 04 03 34188·389999
 1990 04 04 37189.350006
 1990 04 05 85189.320007
 1990 04 06 82188.490005
 1990 04 09 73188·800003
 1990 04 10 15189·080002
 1990 04 11 80189.580002
 1990 04 12 84189·889999
 1990 04 16 35191·139999
 1990 04 17 10190.110001
 1990 04 18 59189·050003
 1990 04 19 30187·679993
 1990 04 20 21185.580002
 1990 04 23 55183·630005
 1990 04 24 84183·440002
 1990 04 25 13183·690002
 1990 04 26 56183·910004
 1990 04 27 6182·820007
 1990 04 30 42182·279999
 1990 05 01 53183·759995
 1990 05 02 91184.490005
 1990 05 03 45185·610001
 1990 05 04 47186.089996
 1990 05 07 93187·559998
 1990 05 08 0188.570007
 1990 05 09 79188.889999
 1990 05 10 36189.759995
 1990 05 11 3190·389999
 1990 05 14 85194.449997
 1990 05 15 39195.059998
 1990 05 16 73194.559998
 1990 05 17 77195·630005
 1990 05 18 71195·149994
 1990 05 21 81195·850006
 1990 05 22 45197·300003
 1990 05 23 34197.779999
 1990 05 24 8198·350006
 1990 05 25 89196.720001
 1990 05 29 65196.820007
 1990 05 30 18199·339996
 1990 05 31 71199·440002
 1990 06 01 67199.839996
 1990 06 04 72200.720001
 1990 06 05 99202·509995
 1990 06 06 61201·990005
 1990 06 07 48200.669998
 1990 06 08 27198.679993
 1990 06 11 70198·610001
 1990 06 12 3200.339996
 1990 06 13 89202.139999
 1990 06 14 19200.740005
 1990 06 15 50200.300003
 1990 06 18 49198.139999
 1990 06 19 70197.649994
 1990 06 20 61198.039993
 1990 06 21 84198.220001
 1990 06 22 72197·399994
 1990 06 25 99195·520004
 1990 06 26 91195.369995
 1990 06 27 42195.020004
 1990 06 28 73196.860001
 1990 06 29 8198.080002
 1990 07 02 71198·240005
 1990 07 03 16199·110001
 1990 07 05 79196.960007
 1990 07 06 52196.800003
 1990 07 09 89198.470001
 1990 07 10 26197·660004
 1990 07 11 38197.639999
 1990 07 12 15199.729996
 1990 07 13 59202.110001
 1990 07 16 17203·070007
 1990 07 17 28201·809998
 1990 07 18 1200·520004
 1990 07 19 18199.570007
 1990 07 20 57199·639999
 1990 07 23 47193·750000
 1990 07 24 43194.059998
 1990 07 25 29195·809998
 1990 07 26 40195.539993
 1990 07 27 22194·610001
 1990 07 30 98193.699997
 1990 07 31 80194.990005
 1990 08 01 87194·869995
 1990 08 02 2192·580002
 1990 08 03 47185.990005
 1990 08 06 83182·970001
 1990 08 07 40182·660004
 1990 08 08 64183.750000
 1990 08 09 97185·600006
 1990 08 10 78183.979996
 1990 08 13 69182.910004
 1990 08 14 7185·410004
 1990 08 15 79186.470001
 1990 08 16 26182·809998
 1990 08 17 69178.360001
 1990 08 20 57179·529999
 1990 08 21 50174·750000
 1990 08 22 16173.539993
 1990 08 23 57167·880005
 1990 08 24 65167·899994
 1990 08 27 92170.520004
 1990 08 28 60175.559998
 1990 08 29 79175.919998
 1990 08 30 5174·699997
 1990 08 31 12174.100006
 1990 09 04 97175·110001
 1990 09 05 4176·210007
 1990 09 06 78175.270004
 1990 09 07 40175·449997
 1990 09 10 88176·279999
 1990 09 11 26175.619995
 1990 09 12 10175·630005
 1990 09 13 35174·770004
 1990 09 14 23172·990005
 1990 09 17 63173.089996
 1990 09 18 51172·589996
 1990 09 19 76173·520004
 1990 09 20 14170·500000
 1990 09 21 60169·100006
 1990 09 24 76166·300003
 1990 09 25 71166·610001
 1990 09 26 99166·050003
 1990 09 27 86163·639999
 1990 09 28 86161.889999
 1990 10 01 52167.110001
 1990 10 02 40171·789993
 1990 10 03 36169·830002
 1990 10 04 6168.600006
 1990 10 05 75167.190002
 1990 10 08 26169.839996
 1990 10 09 28166·440002
 1990 10 10 87163.440002
 1990 10 11 22160.660004
 1990 10 12 70160.970001
 1990 10 15 7161.860001
 1990 10 16 3162.410004
 1990 10 17 0162.199997
 1990 10 18 9162·740005
 1990 10 19 41166·399994
 1990 10 22 56168.789993
 1990 10 23 39169.710007
 1990 10 24 6169·009995
 1990 10 25 25168.479996
 1990 10 26 70165·869995
 1990 10 29 98163.809998
 1990 10 30 50163.020004
 1990 10 31 78164.520004
 1990 11 01 96164·199997
 1990 11 02 57166·720001
 1990 11 05 53169.300003
 1990 11 06 44169·490005
 1990 11 07 10166·660004
 1990 11 08 23166.479996
 1990 11 09 53167.529999
 1990 11 12 93170·639999
 1990 11 13 11172·960007
 1990 11 14 27173·070007
 1990 11 15 12172·789993
 1990 11 16 18172·169998
 1990 11 19 26173·220001
 1990 11 20 27172·240005
 1990 11 21 20170·759995
 1990 11 23 38172·009995
 1990 11 26 5170·210007
 1990 11 27 4172·360001
 1990 11 28 88173.529999
 1990 11 29 98172.399994
 1990 11 30 22172.520004
 1990 12 03 65175·970001
 1990 12 04 55176·270004
 1990 12 05 67178.089996
 1990 12 06 79179·779999
 1990 12 07 41178·679993
 1990 12 10 83178·660004
 1990 12 11 39178.389999
 1990 12 12 0178·770004
 1990 12 13 88180·000000
 1990 12 14 60178.110001
 1990 12 17 33177·600006
 1990 12 18 37178.220001
 1990 12 19 90180.250000
 1990 12 20 0179.119995
 1990 12 21 93180.809998
 1990 12 24 64180.300003
 1990 12 26 51180.589996
 1990 12 27 40179.929993
 1990 12 28 89179·339996
 1990 12 31 82179.380005
 1991 01 02  4178·979996
 1991 01 03  43176·630005
 1991 01 04  14175·210007
 1991 01 07  17173·199997
 1991 01 08  6172·360001
 1991 01 09  96170·970001
 1991 01 10  88171.169998
 1991 01 11  18172·369995
 1991 01 14  38169.820007
 1991 01 15  14171.070007
 1991 01 16  55171.720001
 1991 01 17  61173·619995
 1991 01 18  7179·259995
 1991 01 21  33179·990005
 1991 01 22  83179.860001
 1991 01 23  47179·940002
 1991 01 24  44181·210007
 1991 01 25  17183·699997
 1991 01 28  68184.490005
 1991 01 29  1183·960007
 1991 01 30  6184.839996
 1991 01 31  53187.570007
 1991 02 01  28188.000000
 1991 02 04  73189·350006
 1991 02 05  74192.080002
 1991 02 06  55193.429993
 1991 02 07  7196.330002
 1991 02 08  39196.479996
 1991 02 11  56198·130005
 1991 02 12  60201.529999
 1991 02 13  75201·119995
 1991 02 14  99200.380005
 1991 02 15  83201.029999
 1991 02 19  31202·559998
 1991 02 20  25201·160004
 1991 02 21  78201·259995
 1991 02 22  12201·149994
 1991 02 25  56201·759995
 1991 02 26  77200·179993
 1991 02 27  27200·500000
 1991 02 28  24202·279999
 1991 03 01  48201.350006
 1991 03 04  75204·250000
 1991 03 05  22204·550003
 1991 03 06  25207.850006
 1991 03 07  45207.940002
 1991 03 08  88207.649994
 1991 03 11  62206.339996
 1991 03 12  49204·630005
 1991 03 13  10204.789993
 1991 03 14  11206·050003
 1991 03 15  73205·149994
 1991 03 18  50204·679993
 1991 03 19  30203·199997
 1991 03 20  61202·770004
 1991 03 21  5203.289993
 1991 03 22  11202·830002
 1991 03 25  19203.720001
 1991 03 26  85205·050003
 1991 03 27  35208.229996
 1991 03 28  39208·179993
 1991 04 01  14206·130005
 1991 04 02  49206·600006
 1991 04 03  61210·729996
 1991 04 04  64209·970001
 1991 04 05  78208·690002
 1991 04 08  50208·839996
 1991 04 09  10208·000000
 1991 04 10  45207·000000
 1991 04 11  99207.889999
 1991 04 12  6210.039993
 1991 04 15  32210.869995
 1991 04 16  61211·389999
 1991 04 17  91215·309998
 1991 04 18  60215.779999
 1991 04 19  3213·479996
 1991 04 22  21211.309998
 1991 04 23  90211.009995
 1991 04 24  83211·270004
 1991 04 25  22210.559998
 1991 04 26  55209·539993
 1991 04 29  61207·800003
 1991 04 30  68207.080002
 1991 05 01  15208.240005
 1991 05 02  21210·919998
 1991 05 03  90210.529999
 1991 05 06  35209.979996
 1991 05 07  33209·779999
 1991 05 08  0209·240005
 1991 05 09  90210·300003
 1991 05 10  27209.000000
 1991 05 13  51208·520004
 1991 05 14  98206·500000
 1991 05 15  0203.500000
 1991 05 16  14204·750000
 1991 05 17  69205.350006
 1991 05 20  47206·110001
 1991 05 21  83206.639999
 1991 05 22  90207·910004
 1991 05 23  13207·759995
 1991 05 24  4208·449997
 1991 05 28  26209·649994
 1991 05 29  74211·750000
 1991 05 30  33212.449997
 1991 05 31  51213·869995
 1991 06 03  42214·889999
 1991 06 04  10213·990005
 1991 06 05  4213.970001
 1991 06 06  94213.160004
 1991 06 07  69210·880005
 1991 06 10  67210·440002
 1991 06 11  28210·690002
 1991 06 12  64208.429993
 1991 06 13  70209.149994
 1991 06 14  40209·919998
 1991 06 17  28211.300003
 1991 06 18  19210·220001
 1991 06 19  32208.119995
 1991 06 20  47207.820007
 1991 06 21  56208.619995
 1991 06 24  40205.850006
 1991 06 25  70205·110001
 1991 06 26  34204·369995
 1991 06 27  88205·809998
 1991 06 28  34204·289993
 1991 07 01  20205·919998
 1991 07 02  68208·729996
 1991 07 03  23206.419998
 1991 07 05  32206.449997
 1991 07 08  46205.839996
 1991 07 09  44208.389999
 1991 07 10  86208·500000
 1991 07 11  91208·669998
 1991 07 12  35208.889999
 1991 07 15  81211·000000
 1991 07 16  29211.630005
 1991 07 17  93211·690002
 1991 07 18  0211·729996
 1991 07 19  24212·990005
 1991 07 22  27211.990005
 1991 07 23  43210·649994
 1991 07 24  80209.940002
 1991 07 25  41209.889999
 1991 07 26  79210.789993
 1991 07 29  75211·160004
 1991 07 30  37212.490005
 1991 07 31  26214.190002
 1991 08 01  12214·520004
 1991 08 02  44214·529999
 1991 08 05  58213·690002
 1991 08 06  0213.449997
 1991 08 07  76216·330002
 1991 08 08  33215.720001
 1991 08 09  58215·229996
 1991 08 12  5214·660004
 1991 08 13  46215.710007
 1991 08 14  47216·669998
 1991 08 15  73216·750000
 1991 08 16  11213·559998
 1991 08 19  22207·990005
 1991 08 20  19209·860001
 1991 08 21  67211.389999
 1991 08 22  12217·149994
 1991 08 23  30217.410004
 1991 08 26  5218.440002
 1991 08 27  28218·020004
 1991 08 28  28218·699997
 1991 08 29  21219.970001
 1991 08 30  86219.199997
 1991 09 03  68218.399994
 1991 09 04  2216.639999
 1991 09 05  70216·410004
 1991 09 06  70215.839996
 1991 09 09  25216.029999
 1991 09 10  4213.770004
 1991 09 11  76213.690002
 1991 09 12  88214·539993
 1991 09 13  62213·710007
 1991 09 16  27213.679993
 1991 09 17  66214·589996
 1991 09 18  96214·330002
 1991 09 19  68215.550003
 1991 09 20  91216.160004
 1991 09 23  91215.770004
 1991 09 24  77215·169998
 1991 09 25  54216·070007
 1991 09 26  41215·610001
 1991 09 27  24215.479996
 1991 09 30  37215.110001
 1991 10 01  60217.070007
 1991 10 02  44216·940002
 1991 10 03  67215.179993
 1991 10 04  8213·690002
 1991 10 07  47212.309998
 1991 10 08  95212·410004
 1991 10 09  45211.149994
 1991 10 10  45210·860001
 1991 10 11  4213.500000
 1991 10 14  14213·500000
 1991 10 15  9216.130005
 1991 10 16  32218·589996
 1991 10 17  43218.789993
 1991 10 18  45219·539993
 1991 10 21  33218·050003
 1991 10 22  74217.470001
 1991 10 23  3216.940002
 1991 10 24  56215·240005
 1991 10 25  19214.770004
 1991 10 28  3215.309998
 1991 10 29  46216·919998
 1991 10 30  42219·199997
 1991 10 31  92219.789993
 1991 11 01  76219·070007
 1991 11 04  60217·970001
 1991 11 05  22218·089996
 1991 11 06  1217·839996
 1991 11 07  74218·940002
 1991 11 08  59220·529999
 1991 11 11  41220·559998
 1991 11 12  23221·119995
 1991 11 13  4221.630005
 1991 11 14  79222·539993
 1991 11 15  66215·279999
 1991 11 18  58213.610001
 1991 11 19  98210.649994
 1991 11 20  85212·479996
 1991 11 21  93212·339996
 1991 11 22  31210·960007
 1991 11 25  13210·449997
 1991 11 26  63209·360001
 1991 11 27  40211.440002
 1991 11 29  92210.809998
 1991 12 02  29209.169998
 1991 12 03  26213·699997
 1991 12 04  52213.039993
 1991 12 05  18212·320007
 1991 12 06  54211.690002
 1991 12 09  14212·809998
 1991 12 10  98212.179993
 1991 12 11  8211.149994
 1991 12 12  19212.520004
 1991 12 13  88214.580002
 1991 12 16  72216.190002
 1991 12 17  87215·309998
 1991 12 18  82214·419998
 1991 12 19  36214.059998
 1991 12 20  93214·940002
 1991 12 23  7217.169998
 1991 12 24  22222.360001
 1991 12 26  71223·940002
 1991 12 27  5227.220001
 1991 12 30  43228.429993
 1991 12 31  48232.029999
 1992 01 02 32231.089996
 1992 01 03 78233.899994
 1992 01 06 94234·699997
 1992 01 07 91234·100006
 1992 01 08 80234·240005
 1992 01 09 5235·600006
 1992 01 10 87234.020004
 1992 01 13 7234·020004
 1992 01 14 5234·490005
 1992 01 15 6237.199997
 1992 01 16 71235·759995
 1992 01 17 78235.839996
 1992 01 20 18235.570007
 1992 01 21 24232.539993
 1992 01 22 23233.130005
 1992 01 23 11234·809998
 1992 01 24 58234·770004
 1992 01 27 30234·919998
 1992 01 28 42234.970001
 1992 01 29 38232.410004
 1992 01 30 88232.309998
 1992 01 31 16232.339996
 1992 02 03 54231·789993
 1992 02 04 14232.830002
 1992 02 05 95235.220001
 1992 02 06 3234.779999
 1992 02 07 9232·800003
 1992 02 10 23234·259995
 1992 02 11 92234.800003
 1992 02 12 34235.380005
 1992 02 13 83234.940002
 1992 02 14 69234.470001
 1992 02 18 18231.960007
 1992 02 19 79231.539993
 1992 02 20 76232.360001
 1992 02 21 86233·350006
 1992 02 24 35233.320007
 1992 02 25 31231·809998
 1992 02 26 14233.110001
 1992 02 27 29235.279999
 1992 02 28 30234.380005
 1992 03 02 10234·300003
 1992 03 03 46234·630005
 1992 03 04 80233.210007
 1992 03 05 18230.800003
 1992 03 06 60229.600006
 1992 03 09 49229.919998
 1992 03 10 46230.350006
 1992 03 11 36229.270004
 1992 03 12 50228.740005
 1992 03 13 22229·710007
 1992 03 16 59229·600006
 1992 03 17 46230·960007
 1992 03 18 75232.139999
 1992 03 19 91232·580002
 1992 03 20 74232·339996
 1992 03 23 37232.479996
 1992 03 24 52231.750000
 1992 03 25 7231·710007
 1992 03 26 75231·169998
 1992 03 27 21228.789993
 1992 03 30 28228.699997
 1992 03 31 44228·240005
 1992 04 01 67227.470001
 1992 04 02 37226.479996
 1992 04 03 69225.679993
 1992 04 06 4227.190002
 1992 04 07 82225.089996
 1992 04 08 47221.639999
 1992 04 09 72222·860001
 1992 04 10 11226·419998
 1992 04 13 77228·110001
 1992 04 14 39229·320007
 1992 04 15 55233·520004
 1992 04 16 17232.940002
 1992 04 20 33229.630005
 1992 04 21 26229·470001
 1992 04 22 61230·029999
 1992 04 23 95229·000000
 1992 04 24 57229.899994
 1992 04 27 46229·199997
 1992 04 28 61228·220001
 1992 04 29 48229.550003
 1992 04 30 81231·440002
 1992 05 01 62230·960007
 1992 05 04 48232·199997
 1992 05 05 99234·070007
 1992 05 06 61234.720001
 1992 05 07 62234.160004
 1992 05 08 41233·669998
 1992 05 11 0234·369995
 1992 05 12 79233·809998
 1992 05 13 58234.309998
 1992 05 14 86231.899994
 1992 05 15 26231·130005
 1992 05 18 42231·210007
 1992 05 19 89232.160004
 1992 05 20 49233·809998
 1992 05 21 78232·059998
 1992 05 22 81232.600006
 1992 05 26 18231·039993
 1992 05 27 27231.479996
 1992 05 28 80231·789993
 1992 05 29 52234·070007
 1992 06 01 31232.690002
 1992 06 02 38233.399994
 1992 06 03 83233·119995
 1992 06 04 38232.990005
 1992 06 05 43231.830002
 1992 06 08 26232.229996
 1992 06 09 63230·320007
 1992 06 10 46229·000000
 1992 06 11 90228.479996
 1992 06 12 61229.830002
 1992 06 15 19229·490005
 1992 06 16 6229·339996
 1992 06 17 37225.839996
 1992 06 18 35224·839996
 1992 06 19 78225·119995
 1992 06 22 75224·389999
 1992 06 23 71226.119995
 1992 06 24 70226·259995
 1992 06 25 89225·500000
 1992 06 26 35225·479996
 1992 06 29 4226.190002
 1992 06 30 8229·089996
 1992 07 01 29229·240005
 1992 07 02 94230·460007
 1992 07 06 75230·429993
 1992 07 07 19229.470001
 1992 07 08 97228.639999
 1992 07 09 81230.139999
 1992 07 10 46232.190002
 1992 07 13 97232·589996
 1992 07 14 19233·020004
 1992 07 15 54233·990005
 1992 07 16 6233.139999
 1992 07 17 61232·009995
 1992 07 20 45230.669998
 1992 07 21 96232·179993
 1992 07 22 67230·550003
 1992 07 23 56230·570007
 1992 07 24 51230·589996
 1992 07 27 11231·360001
 1992 07 28 68231.570007
 1992 07 29 50234·729996
 1992 07 30 36236·889999
 1992 07 31 32237.500000
 1992 08 03 70237.830002
 1992 08 04 37238·059998
 1992 08 05 27237.199997
 1992 08 06 16236·259995
 1992 08 07 62235·539993
 1992 08 10 38234·789993
 1992 08 11 74234·320007
 1992 08 12 44234.369995
 1992 08 13 58234·330002
 1992 08 14 95234.910004
 1992 08 17 52235·860001
 1992 08 18 22235.949997
 1992 08 19 94235·050003
 1992 08 20 78234.350006
 1992 08 21 62232·580002
 1992 08 24 83230·320007
 1992 08 25 33229·179993
 1992 08 26 81230·350006
 1992 08 27 29231·869995
 1992 08 28 84232·210007
 1992 08 31 64232·339996
 1992 09 01 24232.190002
 1992 09 02 3233.320007
 1992 09 03 5234.720001
 1992 09 04 0234.320007
 1992 09 08 50232·970001
 1992 09 09 59233·029999
 1992 09 10 53234·020004
 1992 09 11 78235.779999
 1992 09 14 28236.050003
 1992 09 15 99236·449997
 1992 09 16 60235·210007
 1992 09 17 61236·240005
 1992 09 18 54236·410004
 1992 09 21 47236·929993
 1992 09 22 83234.910004
 1992 09 23 37234.199997
 1992 09 24 45234·960007
 1992 09 25 55232·350006
 1992 09 28 4232.399994
 1992 09 29 19233·350006
 1992 09 30 46234.179993
 1992 10 01 96233·789993
 1992 10 02 28231·020004
 1992 10 05 46223·509995
 1992 10 06 26228·160004
 1992 10 07 73227.979996
 1992 10 08 88228.130005
 1992 10 09 78227·339996
 1992 10 12 80227·470001
 1992 10 13 9229·649994
 1992 10 14 40230·259995
 1992 10 15 6230.020004
 1992 10 16 26230.279999
 1992 10 19 56231.880005
 1992 10 20 66234.190002
 1992 10 21 41234·250000
 1992 10 22 8233·619995
 1992 10 23 89233·990005
 1992 10 26 72234·039993
 1992 10 27 21235·559998
 1992 10 28 97235·820007
 1992 10 29 8237·250000
 1992 10 30 91236.860001
 1992 11 02 10236.820007
 1992 11 03 85237.149994
 1992 11 04 38236·199997
 1992 11 05 78235.889999
 1992 11 06 95236·899994
 1992 11 09 92236.929993
 1992 11 10 31237.919998
 1992 11 11 16238·410004
 1992 11 12 90240.309998
 1992 11 13 62240.009995
 1992 11 16 61239.740005
 1992 11 17 11238·610001
 1992 11 18 31238·960007
 1992 11 19 64240.910004
 1992 11 20 29241.479996
 1992 11 23 94242.169998
 1992 11 24 82242·259995
 1992 11 25 93243·800003
 1992 11 27 60244.779999
 1992 11 30 23244·960007
 1992 12 01 31244.949997
 1992 12 02 67244.020004
 1992 12 03 5244.110001
 1992 12 04 79245.479996
 1992 12 07 90246.699997
 1992 12 08 31248.070007
 1992 12 09 39247·589996
 1992 12 10 68246·750000
 1992 12 11 98247.009995
 1992 12 14 54246·789993
 1992 12 15 62246.070007
 1992 12 16 23245·380005
 1992 12 17 18245·690002
 1992 12 18 30247.860001
 1992 12 21 0250.039993
 1992 12 22 0249.509995
 1992 12 23 37250·059998
 1992 12 24 78250·059998
 1992 12 28 3249.270004
 1992 12 29 80249·899994
 1992 12 30 68249.729996
 1992 12 31 42249.800003
 1993 01 04  46248·940002
 1993 01 05  70248·220001
 1993 01 06  49247.830002
 1993 01 07  91246·649994
 1993 01 08  31244·860001
 1993 01 11  2246·070007
 1993 01 12  43245·830002
 1993 01 13  21246·649994
 1993 01 14  82248.470001
 1993 01 15  33250·199997
 1993 01 18  38250·520004
 1993 01 19  48250.059998
 1993 01 20  50249·580002
 1993 01 21  44249.149994
 1993 01 22  47250·750000
 1993 01 25  19251·149994
 1993 01 26  9252·839996
 1993 01 27  41251.059998
 1993 01 28  8251·100006
 1993 01 29  1251.050003
 1993 02 01  62252.050003
 1993 02 02  57253.330002
 1993 02 03  83254.320007
 1993 02 04  90256·839996
 1993 02 05  32256.500000
 1993 02 08  48256.769989
 1993 02 09  61254.869995
 1993 02 10  3254.899994
 1993 02 11  70255·809998
 1993 02 12  96254·949997
 1993 02 16  54248·089996
 1993 02 17  87246·410004
 1993 02 18  53244.960007
 1993 02 19  7246·720001
 1993 02 22  1247.080002
 1993 02 23  8246.529999
 1993 02 24  79247·750000
 1993 02 25  13250.949997
 1993 02 26  63251·669998
 1993 03 01  63252.210007
 1993 03 02  75252·050003
 1993 03 03  70255.449997
 1993 03 04  30255.130005
 1993 03 05  69254.699997
 1993 03 08  90254.970001
 1993 03 09  61258.790009
 1993 03 10  13258.700012
 1993 03 11  71259·410004
 1993 03 12  1256.019989
 1993 03 15  91257.600006
 1993 03 16  51258·179993
 1993 03 17  38256.279999
 1993 03 18  7256.489990
 1993 03 19  94257·029999
 1993 03 22  7254·839996
 1993 03 23  64255·899994
 1993 03 24  35254·589996
 1993 03 25  24255.550003
 1993 03 26  69256.059998
 1993 03 29  69256·109985
 1993 03 30  34257·089996
 1993 03 31  64258·350006
 1993 04 01  49257·410004
 1993 04 02  96252.259995
 1993 04 05  79251·970001
 1993 04 06  20251·399994
 1993 04 07  85251·850006
 1993 04 08  14251·660004
 1993 04 12  72252.440002
 1993 04 13  25255·800003
 1993 04 14  41256·329987
 1993 04 15  19255.199997
 1993 04 16  38255.779999
 1993 04 19  34254·729996
 1993 04 20  4252·429993
 1993 04 21  28253·100006
 1993 04 22  26251·440002
 1993 04 23  30249·809998
 1993 04 26  87247·029999
 1993 04 27  87247·220001
 1993 04 28  13249·350006
 1993 04 29  18248·850006
 1993 04 30  28250.529999
 1993 05 03  64250·669998
 1993 05 04  99252·940002
 1993 05 05  32253.979996
 1993 05 06  89253.759995
 1993 05 07  53253·130005
 1993 05 10  8253·470001
 1993 05 11  26253·300003
 1993 05 12  60253.960007
 1993 05 13  73251·669998
 1993 05 14  93251·070007
 1993 05 17  84250·729996
 1993 05 18  52250.919998
 1993 05 19  69250.360001
 1993 05 20  27255·889999
 1993 05 21  11254·949997
 1993 05 24  3254.970001
 1993 05 25  10256.130005
 1993 05 26  11256·829987
 1993 05 27  39258·399994
 1993 05 28  77256·390015
 1993 06 01  90257.910004
 1993 06 02  72259.160004
 1993 06 03  25258.480011
 1993 06 04  61257·200012
 1993 06 07  28255.899994
 1993 06 08  58254·039993
 1993 06 09  51254.130005
 1993 06 10  69253.929993
 1993 06 11  68254·509995
 1993 06 14  46255·610001
 1993 06 15  22255.360001
 1993 06 16  37254·289993
 1993 06 17  79255·830002
 1993 06 18  36254·100006
 1993 06 21  72254·110001
 1993 06 22  30254·740005
 1993 06 23  56253·960007
 1993 06 24  53253·630005
 1993 06 25  56255·729996
 1993 06 28  34256·510010
 1993 06 29  17258.299988
 1993 06 30  47258·760010
 1993 07 01  56258.109985
 1993 07 02  63256·540009
 1993 07 06  7254.929993
 1993 07 07  95254.770004
 1993 07 08  78255.360001
 1993 07 09  54257.480011
 1993 07 12  95258·070007
 1993 07 13  96258.489990
 1993 07 14  55258·489990
 1993 07 15  72258·239990
 1993 07 16  75257·140015
 1993 07 19  76256·440002
 1993 07 20  43255·899994
 1993 07 21  2256.839996
 1993 07 22  66255·619995
 1993 07 23  86255·940002
 1993 07 26  24257.250000
 1993 07 27  59257·380005
 1993 07 28  13257.350006
 1993 07 29  0257.799988
 1993 07 30  3257·700012
 1993 08 02  80258.649994
 1993 08 03  84258·450012
 1993 08 04  18258·579987
 1993 08 05  14258.339996
 1993 08 06  28258.769989
 1993 08 09  73259.100006
 1993 08 10  68259·600006
 1993 08 11  12259.890015
 1993 08 12  91258·760010
 1993 08 13  1259·440002
 1993 08 16  98259·940002
 1993 08 17  79261·059998
 1993 08 18  82261.970001
 1993 08 19  10263·000000
 1993 08 20  84262.619995
 1993 08 23  23262·510010
 1993 08 24  39262·959991
 1993 08 25  70265.109985
 1993 08 26  27264.670013
 1993 08 27  73265·000000
 1993 08 30  24265·559998
 1993 08 31  75266·190002
 1993 09 01  52266·720001
 1993 09 02  88266·829987
 1993 09 03  26266·250000
 1993 09 07  45264·920013
 1993 09 08  9262·010010
 1993 09 09  48262·869995
 1993 09 10  57264·339996
 1993 09 13  23266.570007
 1993 09 14  74264·480011
 1993 09 15  61263.690002
 1993 09 16  56265.329987
 1993 09 17  78264.359985
 1993 09 20  47263·570007
 1993 09 21  58260·609985
 1993 09 22  85262.149994
 1993 09 23  5264·290009
 1993 09 24  53265·149994
 1993 09 27  95265·540009
 1993 09 28  32267·359985
 1993 09 29  23267.049988
 1993 09 30  44266·529999
 1993 10 01  55266·609985
 1993 10 04  10267·339996
 1993 10 05  77266.760010
 1993 10 06  94267·179993
 1993 10 07  44266·420013
 1993 10 08  56265·089996
 1993 10 11  34267·109985
 1993 10 12  3267.380005
 1993 10 13  93267.929993
 1993 10 14  35268.450012
 1993 10 15  89271·070007
 1993 10 18  98271.200012
 1993 10 19  60268.720001
 1993 10 20  33268·250000
 1993 10 21  62268.130005
 1993 10 22  28268.010010
 1993 10 25  25267·049988
 1993 10 26  64266.980011
 1993 10 27  97267·519989
 1993 10 28  69268.369995
 1993 10 29  96269.779999
 1993 11 01  65270.209991
 1993 11 02  62269.559998
 1993 11 03  21266.470001
 1993 11 04  4263·519989
 1993 11 05  0261·630005
 1993 11 08  52264·549988
 1993 11 09  10265·429993
 1993 11 10  6265.410004
 1993 11 11  55267·170013
 1993 11 12  86267.290009
 1993 11 15  86267.179993
 1993 11 16  83266.750000
 1993 11 17  45266·320007
 1993 11 18  8265·390015
 1993 11 19  24264.410004
 1993 11 22  42262.100006
 1993 11 23  7262·700012
 1993 11 24  87264·279999
 1993 11 26  25265.440002
 1993 11 29  15265.630005
 1993 11 30  4264.899994
 1993 12 01  18265·420013
 1993 12 02  15265.940002
 1993 12 03  58266.809998
 1993 12 06  24267·649994
 1993 12 07  19268.269989
 1993 12 08  43268.209991
 1993 12 09  54267.339996
 1993 12 10  79266.549988
 1993 12 13  35266.440002
 1993 12 14  85266·130005
 1993 12 15  8265·750000
 1993 12 16  8265·750000
 1993 12 17  35266.510010
 1993 12 20  41267·940002
 1993 12 21  52267·059998
 1993 12 22  73267.470001
 1993 12 23  13268·549988
 1993 12 27  37268.910004
 1993 12 28  43270·130005
 1993 12 29  62270.839996
 1993 12 30  88270·209991
 1993 12 31  23270.130005
 1994 01 03 63268.579987
 1994 01 04 89268.630005
 1994 01 05 4269·089996
 1994 01 06 75269.640015
 1994 01 07 17269.709991
 1994 01 10 91271·079987
 1994 01 11 30272.899994
 1994 01 12 93272·329987
 1994 01 13 39272.440002
 1994 01 14 31272.839996
 1994 01 17 61273.089996
 1994 01 18 2273·369995
 1994 01 19 84272.609985
 1994 01 20 97273.209991
 1994 01 21 16273·540009
 1994 01 24 53272·350006
 1994 01 25 34271.480011
 1994 01 26 2271·769989
 1994 01 27 38273.119995
 1994 01 28 21275·380005
 1994 01 31 96276.549988
 1994 02 01 83276.910004
 1994 02 02 98277.149994
 1994 02 03 6276.739990
 1994 02 04 2271.200012
 1994 02 07 4270·040009
 1994 02 08 88271.380005
 1994 02 09 35272·339996
 1994 02 10 7271·579987
 1994 02 11 53270.399994
 1994 02 14 29271.500000
 1994 02 15 56272.029999
 1994 02 16 94272·970001
 1994 02 17 41271·420013
 1994 02 18 64269.950012
 1994 02 22 47270·519989
 1994 02 23 70271.570007
 1994 02 24 8268.709991
 1994 02 25 63268.709991
 1994 02 28 6269.730011
 1994 03 01 65267·940002
 1994 03 02 17265.369995
 1994 03 03 19267.970001
 1994 03 04 60267·970001
 1994 03 07 37269.359985
 1994 03 08 54269·760010
 1994 03 09 52268·920013
 1994 03 10 59268.269989
 1994 03 11 67268·369995
 1994 03 14 33270·320007
 1994 03 15 6270·640015
 1994 03 16 78270.609985
 1994 03 17 62272·390015
 1994 03 18 92272.170013
 1994 03 21 50271.679993
 1994 03 22 18271.910004
 1994 03 23 54272.299988
 1994 03 24 94268·760010
 1994 03 25 78267·869995
 1994 03 28 3264.859985
 1994 03 29 98262·290009
 1994 03 30 26258.299988
 1994 03 31 10253·229996
 1994 04 04 85252·600006
 1994 04 05 78254·160004
 1994 04 06 2258·450012
 1994 04 07 89259.220001
 1994 04 08 39258·619995
 1994 04 11 99259·339996
 1994 04 12 59258·929993
 1994 04 13 84256·230011
 1994 04 14 65256·369995
 1994 04 15 93257·899994
 1994 04 18 60255·570007
 1994 04 19 91253.809998
 1994 04 20 89253.720001
 1994 04 21 16254.850006
 1994 04 22 94258·100006
 1994 04 25 27258.410004
 1994 04 26 61260.209991
 1994 04 28 52258·950012
 1994 04 29 72258.899994
 1994 05 02 38259·940002
 1994 05 03 56261.010010
 1994 05 04 5260.779999
 1994 05 05 34261.209991
 1994 05 06 91257.929993
 1994 05 09 75255.399994
 1994 05 10 7255.600006
 1994 05 11 41254.240005
 1994 05 12 82254·600006
 1994 05 13 43254·389999
 1994 05 16 16255·320007
 1994 05 17 82254·880005
 1994 05 18 30257·859985
 1994 05 19 10260.559998
 1994 05 20 13261.410004
 1994 05 23 70260.070007
 1994 05 24 78260.820007
 1994 05 25 52260.619995
 1994 05 26 5262.429993
 1994 05 27 42261·899994
 1994 05 31 96262·260010
 1994 06 01 70261·720001
 1994 06 02 22263·640015
 1994 06 03 62263·329987
 1994 06 06 77265·019989
 1994 06 07 89264·299988
 1994 06 08 23262·679993
 1994 06 09 17262.660004
 1994 06 10 42263·329987
 1994 06 13 58263.510010
 1994 06 14 88264.350006
 1994 06 15 20264.799988
 1994 06 16 34264·600006
 1994 06 17 54263.779999
 1994 06 20 24261.130005
 1994 06 21 9258.000000
 1994 06 22 22258.950012
 1994 06 23 77257.660004
 1994 06 24 63253·880005
 1994 06 27 47252.490005
 1994 06 28 1254.270004
 1994 06 29 52255·690002
 1994 06 30 61254·770004
 1994 07 01 22254.830002
 1994 07 05 89255.639999
 1994 07 06 30254·979996
 1994 07 07 1256.049988
 1994 07 08 47256·309998
 1994 07 11 31255·729996
 1994 07 12 86255·529999
 1994 07 13 88257·130005
 1994 07 14 59258·170013
 1994 07 15 96259·940002
 1994 07 18 21260·529999
 1994 07 19 54260.709991
 1994 07 20 22258.739990
 1994 07 21 78258.799988
 1994 07 22 59259.529999
 1994 07 25 57259·779999
 1994 07 26 23259·739990
 1994 07 27 97258.790009
 1994 07 28 51259·269989
 1994 07 29 77260.149994
 1994 08 01 76260.230011
 1994 08 02 95263·660004
 1994 08 03 74263.609985
 1994 08 04 21262·890015
 1994 08 05 17261·540009
 1994 08 08 43262·049988
 1994 08 09 26262.160004
 1994 08 10 21262·779999
 1994 08 11 11262·609985
 1994 08 12 34263·540009
 1994 08 15 33264.750000
 1994 08 16 33264·299988
 1994 08 17 45266.660004
 1994 08 18 89265·709991
 1994 08 19 46265.410004
 1994 08 22 40265·350006
 1994 08 23 32265.910004
 1994 08 24 50267·290009
 1994 08 25 41268·929993
 1994 08 26 48269.179993
 1994 08 29 9272.100006
 1994 08 30 87272·029999
 1994 08 31 17272·730011
 1994 09 01 88271·170013
 1994 09 02 40270·660004
 1994 09 06 94270.029999
 1994 09 07 0270·320007
 1994 09 08 17270.790009
 1994 09 09 13268.640015
 1994 09 12 90268·160004
 1994 09 13 40268·220001
 1994 09 14 17268·630005
 1994 09 15 40269·709991
 1994 09 16 20270.649994
 1994 09 19 13271.070007
 1994 09 20 94267·179993
 1994 09 21 59264.359985
 1994 09 22 53265·450012
 1994 09 23 20264·429993
 1994 09 26 80264.200012
 1994 09 27 34264.750000
 1994 09 28 82265·679993
 1994 09 29 84265.739990
 1994 09 30 32266·049988
 1994 10 03 51265.559998
 1994 10 04 27261.850006
 1994 10 05 58258.970001
 1994 10 06 32260·450012
 1994 10 07 25260·559998
 1994 10 10 32262.170013
 1994 10 11 16264.269989
 1994 10 12 85267·339996
 1994 10 13 92267·739990
 1994 10 14 66267.869995
 1994 10 17 59268·660004
 1994 10 18 24267.859985
 1994 10 19 17267.670013
 1994 10 20 24267·200012
 1994 10 21 12266.250000
 1994 10 24 4264·730011
 1994 10 25 85263·369995
 1994 10 26 24264.730011
 1994 10 27 25265.480011
 1994 10 28 9267·239990
 1994 10 31 12270·679993
 1994 11 01 10268·290009
 1994 11 02 74267·690002
 1994 11 03 45267.929993
 1994 11 04 34265.950012
 1994 11 07 52265·380005
 1994 11 08 59265.940002
 1994 11 09 42266·410004
 1994 11 10 14266·119995
 1994 11 11 44264·839996
 1994 11 14 6265.250000
 1994 11 15 58265.910004
 1994 11 16 41266·420013
 1994 11 17 5264·730011
 1994 11 18 66263.950012
 1994 11 21 75262.260010
 1994 11 22 26257·730011
 1994 11 23 79254·610001
 1994 11 25 12257.519989
 1994 11 28 99258·519989
 1994 11 29 9259·089996
 1994 11 30 35259.920013
 1994 12 01 46256.950012
 1994 12 02 61256·920013
 1994 12 05 51259.059998
 1994 12 06 68258.040009
 1994 12 07 94257.410004
 1994 12 08 19253·970001
 1994 12 09 41252·809998
 1994 12 12 96254·070007
 1994 12 13 5255·979996
 1994 12 14 54256.540009
 1994 12 15 92259·260010
 1994 12 16 64260·190002
 1994 12 19 55260.440002
 1994 12 20 72260·359985
 1994 12 21 42260·839996
 1994 12 22 41262.290009
 1994 12 23 45262.390015
 1994 12 27 6262·869995
 1994 12 28 53262·450012
 1994 12 29 21263.160004
 1994 12 30 99263.170013
 1995 01 03  11262·029999
 1995 01 04  13262·170013
 1995 01 05  22263.410004
 1995 01 06  69263·239990
 1995 01 09  70263.690002
 1995 01 10  36264.179993
 1995 01 11  91263.040009
 1995 01 12  29263·940002
 1995 01 13  90264·500000
 1995 01 16  58266·880005
 1995 01 17  94268.510010
 1995 01 18  80268·450012
 1995 01 19  1267·559998
 1995 01 20  44265·859985
 1995 01 23  27264.359985
 1995 01 24  47266.450012
 1995 01 25  60266.049988
 1995 01 26  81267·079987
 1995 01 27  8267.730011
 1995 01 30  81267·250000
 1995 01 31  50267.500000
 1995 02 01  81268·480011
 1995 02 02  83268·839996
 1995 02 03  57270·350006
 1995 02 06  76273·760010
 1995 02 07  83274·750000
 1995 02 08  19275.119995
 1995 02 09  76275·040009
 1995 02 10  71274·970001
 1995 02 13  50275.760010
 1995 02 14  12275·510010
 1995 02 15  63276·000000
 1995 02 16  91276.660004
 1995 02 17  69275·809998
 1995 02 21  79275·700012
 1995 02 22  68275·779999
 1995 02 23  17277·049988
 1995 02 24  53277.649994
 1995 02 27  66276.350006
 1995 02 28  66276.589996
 1995 03 01  57277.619995
 1995 03 02  41276·559998
 1995 03 03  42276.609985
 1995 03 06  59275.709991
 1995 03 07  42274·429993
 1995 03 08  95275.200012
 1995 03 09  0275.559998
 1995 03 10  71276.149994
 1995 03 13  28279·339996
 1995 03 14  3279.720001
 1995 03 15  60280·109985
 1995 03 16  53280.769989
 1995 03 17  98282·029999
 1995 03 20  78282·130005
 1995 03 21  66281·600006
 1995 03 22  80281.339996
 1995 03 23  58281.630005
 1995 03 24  57282.459991
 1995 03 27  87285·209991
 1995 03 28  53285.869995
 1995 03 29  39285·450012
 1995 03 30  5285·309998
 1995 03 31  17283.179993
 1995 04 03  97284·940002
 1995 04 04  98285·760010
 1995 04 05  8286·350006
 1995 04 06  76287·279999
 1995 04 07  62286·540009
 1995 04 10  17287.130005
 1995 04 11  79287·750000
 1995 04 12  7287.880005
 1995 04 13  24288·989990
 1995 04 17  2288.019989
 1995 04 18  57286.959991
 1995 04 19  79284·970001
 1995 04 20  84286.029999
 1995 04 21  86287.149994
 1995 04 24  4288·250000
 1995 04 25  88290·269989
 1995 04 26  65289.929993
 1995 04 27  24290·779999
 1995 04 28  9290·369995
 1995 05 01  51291·630005
 1995 05 02  20291·350006
 1995 05 03  98292·209991
 1995 05 04  83294·510010
 1995 05 05  14293.820007
 1995 05 08  24294.380005
 1995 05 09  16296.109985
 1995 05 10  65296.299988
 1995 05 11  44296.940002
 1995 05 12  76297.510010
 1995 05 15  8298.500000
 1995 05 16  18299.399994
 1995 05 17  37298.959991
 1995 05 18  2295.649994
 1995 05 19  31294.269989
 1995 05 22  30295.489990
 1995 05 23  11297.799988
 1995 05 24  52299·049988
 1995 05 25  68298.559998
 1995 05 26  13297·209991
 1995 05 30  12296·290009
 1995 05 31  3296.720001
 1995 06 01  24300·799988
 1995 06 02  6300·790009
 1995 06 05  6302·529999
 1995 06 06  54304.269989
 1995 06 07  31302.529999
 1995 06 08  72302.600006
 1995 06 09  90299.609985
 1995 06 12  31300.570007
 1995 06 13  46302·170013
 1995 06 14  97303.950012
 1995 06 15  82305.000000
 1995 06 16  83305·880005
 1995 06 19  50307·250000
 1995 06 20  96309·399994
 1995 06 21  26309·760010
 1995 06 22  88309·989990
 1995 06 23  51312·200012
 1995 06 26  6309.670013
 1995 06 27  91308.429993
 1995 06 28  44307.519989
 1995 06 29  79307·850006
 1995 06 30  90309·480011
 1995 07 03  71309·950012
 1995 07 05  77311·410004
 1995 07 06  92311.600006
 1995 07 07  35315.029999
 1995 07 10  87317.140015
 1995 07 11  38316·230011
 1995 07 12  71316.709991
 1995 07 13  56319.579987
 1995 07 14  81318.040009
 1995 07 17  2319·709991
 1995 07 18  22317.959991
 1995 07 19  89309·480011
 1995 07 20  23312·929993
 1995 07 21  70314.519989
 1995 07 24  78315.799988
 1995 07 25  97317·899994
 1995 07 26  7320.429993
 1995 07 27  67321·140015
 1995 07 28  95321·859985
 1995 07 31  69321·040009
 1995 08 01  52319.260010
 1995 08 02  42319.769989
 1995 08 03  54317.380005
 1995 08 04  17319·600006
 1995 08 07  2320·190002
 1995 08 08  72320·209991
 1995 08 09  63320.829987
 1995 08 10  80319·489990
 1995 08 11  27317·940002
 1995 08 14  58318·809998
 1995 08 15  53319.339996
 1995 08 16  19320.739990
 1995 08 17  20321·149994
 1995 08 18  24321.940002
 1995 08 21  80321·619995
 1995 08 22  24320.769989
 1995 08 23  1321·510010
 1995 08 24  20320·540009
 1995 08 25  26321.429993
 1995 08 28  6321.649994
 1995 08 29  14319·829987
 1995 08 30  23322.290009
 1995 08 31  98323·209991
 1995 09 01  4323·750000
 1995 09 05  28325.250000
 1995 09 06  32328·329987
 1995 09 07  28329·010010
 1995 09 08  81329.100006
 1995 09 11  38331·220001
 1995 09 12  73331.500000
 1995 09 13  71332·600006
 1995 09 14  24334·239990
 1995 09 15  61335·070007
 1995 09 18  97333·779999
 1995 09 19  11334·709991
 1995 09 20  47336.779999
 1995 09 21  43335·010010
 1995 09 22  78333.549988
 1995 09 25  52333.690002
 1995 09 26  87334.160004
 1995 09 27  52330.230011
 1995 09 28  17333·730011
 1995 09 29  28335.880005
 1995 10 02  7333·869995
 1995 10 03  84332·119995
 1995 10 04  40332.190002
 1995 10 05  94331·980011
 1995 10 06  96333·649994
 1995 10 09  56329·640015
 1995 10 10  97326·320007
 1995 10 11  33329.899994
 1995 10 12  65331.970001
 1995 10 13  13334·390015
 1995 10 16  64334.540009
 1995 10 17  51334.290009
 1995 10 18  53337.010010
 1995 10 19  24336.929993
 1995 10 20  39336.609985
 1995 10 23  79334·880005
 1995 10 24  23335·450012
 1995 10 25  83333.059998
 1995 10 26  50327·859985
 1995 10 27  74328.029999
 1995 10 30  63331.660004
 1995 10 31  10332·839996
 1995 11 01  47332·679993
 1995 11 02  19334.559998
 1995 11 03  85337.660004
 1995 11 06  48337.899994
 1995 11 07  4335·200012
 1995 11 08  18336.380005
 1995 11 09  28338·980011
 1995 11 10  67338·720001
 1995 11 13  23338.899994
 1995 11 14  5337·420013
 1995 11 15  54336.760010
 1995 11 16  61339.329987
 1995 11 17  28341·529999
 1995 11 20  36340·510010
 1995 11 21  51339·500000
 1995 11 22  49341.130005
 1995 11 24  70341·130005
 1995 11 27  92342·239990
 1995 11 28  32341.890015
 1995 11 29  75345·549988
 1995 11 30  25346.510010
 1995 12 01  80346.529999
 1995 12 04  35347·260010
 1995 12 05  8350.809998
 1995 12 06  93351·880005
 1995 12 07  32350·730011
 1995 12 08  23350.230011
 1995 12 11  43351·839996
 1995 12 12  98351.779999
 1995 12 13  4352·040009
 1995 12 14  84350·500000
 1995 12 15  98349.170013
 1995 12 18  93343.929993
 1995 12 19  78343·600006
 1995 12 20  31345.320007
 1995 12 21  18345·320007
 1995 12 22  51347·839996
 1995 12 26  61348.829987
 1995 12 27  1350·019989
 1995 12 28  72349.429993
 1995 12 29  74349.589996
 1996 01 02 84350.510010
 1996 01 03 58353·190002
 1996 01 04 54349.459991
 1996 01 05 86348·320007
 1996 01 08 4350·720001
 1996 01 09 89345·559998
 1996 01 10 82339.609985
 1996 01 11 39340·200012
 1996 01 12 3340.440002
 1996 01 15 7340·700012
 1996 01 16 2340.260010
 1996 01 17 7343·790009
 1996 01 18 87343·809998
 1996 01 19 50345·309998
 1996 01 22 83347·730011
 1996 01 23 92348·109985
 1996 01 24 87349·070007
 1996 01 25 82351.290009
 1996 01 26 18350.540009
 1996 01 29 17353·839996
 1996 01 30 61355·140015
 1996 01 31 89358·049988
 1996 02 01 26360.890015
 1996 02 02 34361.140015
 1996 02 05 90360·739990
 1996 02 06 85364·040009
 1996 02 07 52366·920013
 1996 02 08 19368.049988
 1996 02 09 81370.970001
 1996 02 12 8372·369995
 1996 02 13 66372·470001
 1996 02 14 71371.100006
 1996 02 15 66370.220001
 1996 02 16 20367·929993
 1996 02 20 60363.929993
 1996 02 21 16364·869995
 1996 02 22 0368.769989
 1996 02 23 10371·480011
 1996 02 26 55370·730011
 1996 02 27 4367·720001
 1996 02 28 66368.029999
 1996 02 29 90365·369995
 1996 03 01 94363·220001
 1996 03 04 10367·380005
 1996 03 05 70369.910004
 1996 03 06 99371·649994
 1996 03 07 46370.730011
 1996 03 08 36358.519989
 1996 03 11 44359.880005
 1996 03 12 98358.950012
 1996 03 13 6362.399994
 1996 03 14 7364·250000
 1996 03 15 45364.339996
 1996 03 18 77366·160004
 1996 03 19 93370·510010
 1996 03 20 72368.410004
 1996 03 21 54369·799988
 1996 03 22 48370·260010
 1996 03 25 51369.630005
 1996 03 26 7369.070007
 1996 03 27 78369.230011
 1996 03 28 48368.660004
 1996 03 29 49368·809998
 1996 04 01 13369·079987
 1996 04 02 49372·910004
 1996 04 03 41372.380005
 1996 04 04 81374.070007
 1996 04 08 15364·760010
 1996 04 09 22366.649994
 1996 04 10 15362.130005
 1996 04 11 67357·850006
 1996 04 12 64360·910004
 1996 04 15 81364.100006
 1996 04 16 82367·269989
 1996 04 17 50365·730011
 1996 04 18 34367·010010
 1996 04 19 30368·670013
 1996 04 22 81369·510010
 1996 04 23 99371.369995
 1996 04 24 27372·339996
 1996 04 25 3371·850006
 1996 04 26 73374.380005
 1996 04 29 10374.359985
 1996 04 30 67374.320007
 1996 05 01 56374.890015
 1996 05 02 48369.630005
 1996 05 03 0368.980011
 1996 05 06 5366·750000
 1996 05 07 70366.890015
 1996 05 08 18362.660004
 1996 05 09 14369·790009
 1996 05 10 16370·880005
 1996 05 13 52374.850006
 1996 05 14 21379·869995
 1996 05 15 22381.970001
 1996 05 16 1380·880005
 1996 05 17 34382.510010
 1996 05 20 20384.140015
 1996 05 21 17386·480011
 1996 05 22 86385·880005
 1996 05 23 72386·929993
 1996 05 24 3388.130005
 1996 05 28 18385·450012
 1996 05 29 20382·380005
 1996 05 30 47381.720001
 1996 05 31 82383·299988
 1996 06 03 70382·480011
 1996 06 04 79383·589996
 1996 06 05 68386.029999
 1996 06 06 95386.269989
 1996 06 07 42380·079987
 1996 06 10 63384·519989
 1996 06 11 64384.489990
 1996 06 12 6384·100006
 1996 06 13 28382.119995
 1996 06 14 98381.390015
 1996 06 17 94380·869995
 1996 06 18 3378·690002
 1996 06 19 46378·380005
 1996 06 20 34376·179993
 1996 06 21 38378·109985
 1996 06 24 97380.339996
 1996 06 25 42380.369995
 1996 06 26 46377.690002
 1996 06 27 3376.500000
 1996 06 28 28380.399994
 1996 07 01 84382·470001
 1996 07 02 35383·809998
 1996 07 03 21382.160004
 1996 07 05 57375·079987
 1996 07 08 67371·299988
 1996 07 09 27371.920013
 1996 07 10 48369.079987
 1996 07 11 74362.820007
 1996 07 12 9363·329987
 1996 07 15 71356·500000
 1996 07 16 66342.899994
 1996 07 17 90354·989990
 1996 07 18 55359.429993
 1996 07 19 44360·910004
 1996 07 22 82357.859985
 1996 07 23 43354·140015
 1996 07 24 74348.420013
 1996 07 25 44353.850006
 1996 07 26 27356.959991
 1996 07 29 98357·420013
 1996 07 30 60356.489990
 1996 07 31 99358.779999
 1996 08 01 59361.959991
 1996 08 02 40367·839996
 1996 08 05 32373.279999
 1996 08 06 58371·970001
 1996 08 07 57374.239990
 1996 08 08 84359·019989
 1996 08 09 34374·329987
 1996 08 12 96373.500000
 1996 08 13 31373.200012
 1996 08 14 67373·250000
 1996 08 15 36374.350006
 1996 08 16 15375.470001
 1996 08 19 10376·600006
 1996 08 20 53376·649994
 1996 08 21 31374·989990
 1996 08 22 39376·519989
 1996 08 23 51377·290009
 1996 08 26 28376·109985
 1996 08 27 39376·880005
 1996 08 28 19378·000000
 1996 08 29 37373·700012
 1996 08 30 6371.320007
 1996 09 03 4367·480011
 1996 09 04 29372.119995
 1996 09 05 73369·510010
 1996 09 06 25369·839996
 1996 09 09 95373·440002
 1996 09 10 72376·269989
 1996 09 11 92376.380005
 1996 09 12 47379.209991
 1996 09 13 6381·519989
 1996 09 16 71386·589996
 1996 09 17 50386.440002
 1996 09 18 61386.380005
 1996 09 19 57386·149994
 1996 09 20 78388.049988
 1996 09 23 29387·079987
 1996 09 24 80388·500000
 1996 09 25 91389.279999
 1996 09 26 68389·480011
 1996 09 27 35389.910004
 1996 09 30 40390·959991
 1996 10 01 77390.070007
 1996 10 02 40392.269989
 1996 10 03 0394.109985
 1996 10 04 6394.529999
 1996 10 07 10399.070007
 1996 10 08 21397.869995
 1996 10 09 81395·160004
 1996 10 10 65394.459991
 1996 10 11 9395·130005
 1996 10 14 62398.209991
 1996 10 15 59397.709991
 1996 10 16 30397.450012
 1996 10 17 18400.109985
 1996 10 18 36400.500000
 1996 10 21 42400·730011
 1996 10 22 39398·279999
 1996 10 23 6396.500000
 1996 10 24 45397.260010
 1996 10 25 59396.420013
 1996 10 28 55394.250000
 1996 10 29 68393·549988
 1996 10 30 14395·160004
 1996 10 31 69395.670013
 1996 11 01 65396·640015
 1996 11 04 21397.290009
 1996 11 05 94399.190002
 1996 11 06 53402·470001
 1996 11 07 83407.410004
 1996 11 08 12409·040009
 1996 11 11 60411·390015
 1996 11 12 17411.040009
 1996 11 13 46410.839996
 1996 11 14 8411·450012
 1996 11 15 11414.239990
 1996 11 18 93413.579987
 1996 11 19 18414.730011
 1996 11 20 4416.329987
 1996 11 21 75416·730011
 1996 11 22 38417.489990
 1996 11 25 86420.510010
 1996 11 26 18423·059998
 1996 11 27 0423.190002
 1996 11 29 34424.369995
 1996 12 02 63422.890015
 1996 12 03 96422.130005
 1996 12 04 63417·579987
 1996 12 05 87419.670013
 1996 12 06 87410.239990
 1996 12 09 7417·619995
 1996 12 10 64421.980011
 1996 12 11 28414.209991
 1996 12 12 21412·670013
 1996 12 13 43408·750000
 1996 12 16 28406.519989
 1996 12 17 15404.850006
 1996 12 18 52409.450012
 1996 12 19 25412.839996
 1996 12 20 6419.880005
 1996 12 23 28418·339996
 1996 12 24 95420·000000
 1996 12 26 97422·200012
 1996 12 27 72424·600006
 1996 12 30 76424·049988
 1996 12 31 86419·440002
 1997 01 02  28412·880005
 1997 01 03  28416.459991
 1997 01 06  88420·730011
 1997 01 07  88419·980011
 1997 01 08  11423.049988
 1997 01 09  99423.380005
 1997 01 10  23422.399994
 1997 01 13  90427.519989
 1997 01 14  67428.859985
 1997 01 15  35431.299988
 1997 01 16  61432·119995
 1997 01 17  4434.239990
 1997 01 20  39436.970001
 1997 01 21  11436.220001
 1997 01 22  9439·829987
 1997 01 23  68438·980011
 1997 01 24  96433.929993
 1997 01 27  29431.549988
 1997 01 28  99430.540009
 1997 01 29  45432.140015
 1997 01 30  33435.250000
 1997 01 31  12441·109985
 1997 02 03  87440.910004
 1997 02 04  23440.529999
 1997 02 05  69435.019989
 1997 02 06  13435·640015
 1997 02 07  56437·730011
 1997 02 10  14440.109985
 1997 02 11  47437.589996
 1997 02 12  5441·910004
 1997 02 13  11448.899994
 1997 02 14  58452·170013
 1997 02 18  37451·429993
 1997 02 19  90453.869995
 1997 02 20  85448.079987
 1997 02 21  16447·450012
 1997 02 24  34446.410004
 1997 02 25  93451·239990
 1997 02 26  34446.350006
 1997 02 27  77444·119995
 1997 02 28  55440.440002
 1997 03 03  65439·269989
 1997 03 04  39442·100006
 1997 03 05  53442·559998
 1997 03 06  46445·890015
 1997 03 07  80446·429993
 1997 03 10  8448·989990
 1997 03 11  82452·500000
 1997 03 12  76447·579987
 1997 03 13  39441.130005
 1997 03 14  72441·200012
 1997 03 17  27436·679993
 1997 03 18  38437·600006
 1997 03 19  67434.380005
 1997 03 20  87433·279999
 1997 03 21  76435·980011
 1997 03 24  52434.410004
 1997 03 25  16438·329987
 1997 03 26  35437.690002
 1997 03 27  43428.070007
 1997 03 31  61421·100006
 1997 04 01  59418·470001
 1997 04 02  24416.250000
 1997 04 03  64414·489990
 1997 04 04  36414.320007
 1997 04 07  99422·109985
 1997 04 08  84423.299988
 1997 04 09  2423.829987
 1997 04 10  70422.640015
 1997 04 11  59412·160004
 1997 04 14  72409.660004
 1997 04 15  47414.799988
 1997 04 16  83418·859985
 1997 04 17  91422.899994
 1997 04 18  70423.480011
 1997 04 21  10419·450012
 1997 04 22  18420.600006
 1997 04 23  69426.890015
 1997 04 24  84425·910004
 1997 04 25  29422·290009
 1997 04 28  44421·600006
 1997 04 29  95426.420013
 1997 04 30  46435·940002
 1997 05 01  67438·190002
 1997 05 02  57440·739990
 1997 05 05  93449·250000
 1997 05 06  13456·250000
 1997 05 07  13451.390015
 1997 05 08  74449·859985
 1997 05 09  14451·910004
 1997 05 12  67456·200012
 1997 05 13  79458·500000
 1997 05 14  40460·250000
 1997 05 15  34460.609985
 1997 05 16  13458·899994
 1997 05 19  3458.630005
 1997 05 20  25457.369995
 1997 05 21  52462·429993
 1997 05 22  84461·899994
 1997 05 23  47462·720001
 1997 05 27  22465·950012
 1997 05 28  95467·500000
 1997 05 29  37467.309998
 1997 05 30  0461.600006
 1997 06 02  50468.970001
 1997 06 03  12467·809998
 1997 06 04  52466.459991
 1997 06 05  75467·190002
 1997 06 06  54469·019989
 1997 06 09  79476.000000
 1997 06 10  37477.700012
 1997 06 11  9479·160004
 1997 06 12  2481.070007
 1997 06 13  96488·079987
 1997 06 16  23491.989990
 1997 06 17  66489.660004
 1997 06 18  90490.390015
 1997 06 19  90491·820007
 1997 06 20  67496.239990
 1997 06 23  33486.709991
 1997 06 24  36486·790009
 1997 06 25  9488·149994
 1997 06 26  50486.579987
 1997 06 27  23488.529999
 1997 06 30  84487·250000
 1997 07 01  29489.459991
 1997 07 02  80492·589996
 1997 07 03  75498·779999
 1997 07 07  3501.880005
 1997 07 08  52502.899994
 1997 07 09  87499·339996
 1997 07 10  50499.890015
 1997 07 11  87504.390015
 1997 07 14  2504·970001
 1997 07 15  29506.239990
 1997 07 16  37511·570007
 1997 07 17  56512·940002
 1997 07 18  29505.540009
 1997 07 21  86503·350006
 1997 07 22  49505.309998
 1997 07 23  54515·479980
 1997 07 24  10512.500000
 1997 07 25  67517·090027
 1997 07 28  23516.619995
 1997 07 29  50515·340027
 1997 07 30  44520.080017
 1997 07 31  1524·289978
 1997 08 01  23519·700012
 1997 08 04  38522·020020
 1997 08 05  57525·020020
 1997 08 06  47526·010010
 1997 08 07  36526·719971
 1997 08 08  37513.520020
 1997 08 11  99512·869995
 1997 08 12  85513.340027
 1997 08 13  76509·459991
 1997 08 14  91510.140015
 1997 08 15  45502·559998
 1997 08 18  23498·420013
 1997 08 19  80507·260010
 1997 08 20  70513.859985
 1997 08 21  97512.969971
 1997 08 22  91505·000000
 1997 08 25  11511.429993
 1997 08 26  67509.079987
 1997 08 27  79505.529999
 1997 08 28  47503·049988
 1997 08 29  57502.970001
 1997 09 02  2504.739990
 1997 09 03  42517·609985
 1997 09 04  73517·419983
 1997 09 05  30517.429993
 1997 09 08  19520·010010
 1997 09 09  61519.799988
 1997 09 10  74516·330017
 1997 09 11  70508·329987
 1997 09 12  87510·850006
 1997 09 15  37517.510010
 1997 09 16  82517·690002
 1997 09 17  38528.940002
 1997 09 18  0509·809998
 1997 09 19  95529.809998
 1997 09 22  55533.119995
 1997 09 23  23532·190002
 1997 09 24  78530.650024
 1997 09 25  85527·109985
 1997 09 26  73527.409973
 1997 09 29  37529·349976
 1997 09 30  63532·400024
 1997 10 01  82532.960022
 1997 10 02  43535·359985
 1997 10 03  18537·469971
 1997 10 06  27542.049988
 1997 10 07  88545.799988
 1997 10 08  98544.770020
 1997 10 09  30542.010010
 1997 10 10  62542.650024
 1997 10 13  27544.640015
 1997 10 14  93541·710022
 1997 10 15  60541.940002
 1997 10 16  88535·900024
 1997 10 17  51524.650024
 1997 10 20  11530.000000
 1997 10 21  20537·270020
 1997 10 22  49543.280029
 1997 10 23  33531.500000
 1997 10 24  57528·349976
 1997 10 27  50494·739990
 1997 10 28  14481.279999
 1997 10 29  76514.000000
 1997 10 30  64508.079987
 1997 10 31  11508·079987
 1997 11 03  77514·070007
 1997 11 04  3523·650024
 1997 11 05  89527.219971
 1997 11 06  92525·809998
 1997 11 07  58515·000000
 1997 11 10  66517.320007
 1997 11 11  12516.340027
 1997 11 12  6507.950012
 1997 11 13  0504·760010
 1997 11 14  40512.770020
 1997 11 17  41519·349976
 1997 11 18  90524.559998
 1997 11 19  73523.059998
 1997 11 20  25527.570007
 1997 11 21  6533·000000
 1997 11 24  7527.349976
 1997 11 25  71526.969971
 1997 11 26  46530·950012
 1997 11 28  66531.130005
 1997 12 01  46533.080017
 1997 12 02  13540·640015
 1997 12 03  55538·989990
 1997 12 04  1542.450012
 1997 12 05  19541.039978
 1997 12 08  43547·320007
 1997 12 09  26544·159973
 1997 12 10  18537.520020
 1997 12 11  63530·690002
 1997 12 12  30527.940002
 1997 12 15  60530.739990
 1997 12 16  49535·169983
 1997 12 17  43536.940002
 1997 12 18  68529.659973
 1997 12 19  82516·750000
 1997 12 22  50528·479980
 1997 12 23  45525·080017
 1997 12 24  77522.200012
 1997 12 26  43522.200012
 1997 12 29  3524·070007
 1997 12 30  83532·679993
 1997 12 31  1540.750000
 1998 01 02 18540·000000
 1998 01 05 15541.950012
 1998 01 06 95538·099976
 1998 01 07 9532.030029
 1998 01 08 7532·940002
 1998 01 09 17514·869995
 1998 01 12 43509.190002
 1998 01 13 94522.030029
 1998 01 14 36528.440002
 1998 01 15 66529·919983
 1998 01 16 15530·099976
 1998 01 20 77535.719971
 1998 01 21 55537·330017
 1998 01 22 43535·229980
 1998 01 23 25530.760010
 1998 01 26 1531·280029
 1998 01 27 40494·339996
 1998 01 28 56538.020020
 1998 01 29 10542.469971
 1998 01 30 35545.080017
 1998 02 02 90545.270020
 1998 02 03 35554·229980
 1998 02 04 33555·859985
 1998 02 05 74557·440002
 1998 02 06 32558·799988
 1998 02 09 38560·599976
 1998 02 10 81562.679993
 1998 02 11 36566·419983
 1998 02 12 16562·599976
 1998 02 13 46567.809998
 1998 02 17 69568.909973
 1998 02 18 67569·380005
 1998 02 19 17572·150024
 1998 02 20 66570.049988
 1998 02 23 33574.469971
 1998 02 24 34572·729980
 1998 02 25 35573.479980
 1998 02 26 29578.650024
 1998 02 27 37581·229980
 1998 03 02 32581.450012
 1998 03 03 96580·320007
 1998 03 04 93580·390015
 1998 03 05 68573.830017
 1998 03 06 81575·780029
 1998 03 09 51583·929993
 1998 03 10 37584·830017
 1998 03 11 40591·260010
 1998 03 12 24591·570007
 1998 03 13 74593.239990
 1998 03 16 71594·289978
 1998 03 17 89596·900024
 1998 03 18 30599.080017
 1998 03 19 66602·840027
 1998 03 20 24605.099976
 1998 03 23 80606·950012
 1998 03 24 94607·469971
 1998 03 25 53607.039978
 1998 03 26 53608·780029
 1998 03 27 0606·270020
 1998 03 30 35605.390015
 1998 03 31 85607.080017
 1998 04 01 41608·669983
 1998 04 02 62615·270020
 1998 04 03 97620.530029
 1998 04 06 36620.979980
 1998 04 07 94610·960022
 1998 04 08 4609.320007
 1998 04 09 48610·880005
 1998 04 13 9611.299988
 1998 04 14 44615.669983
 1998 04 15 89618.219971
 1998 04 16 85614·530029
 1998 04 17 27614.250000
 1998 04 20 46621.429993
 1998 04 21 4622.260010
 1998 04 22 24625.320007
 1998 04 23 42619·950012
 1998 04 24 83613.000000
 1998 04 27 62596.880005
 1998 04 28 11600.539978
 1998 04 29 29602.400024
 1998 04 30 62607·820007
 1998 05 01 2616·940002
 1998 05 04 14621·359985
 1998 05 05 88616.539978
 1998 05 06 14613·080017
 1998 05 07 87607·719971
 1998 05 08 29607·770020
 1998 05 11 44612·130005
 1998 05 12 96610·940002
 1998 05 13 3616.659973
 1998 05 14 73615·229980
 1998 05 15 49612.039978
 1998 05 18 88606·750000
 1998 05 19 64610·609985
 1998 05 20 91611·429993
 1998 05 21 77612·830017
 1998 05 22 99610.070007
 1998 05 26 9602.330017
 1998 05 27 53591·489990
 1998 05 28 28599·000000
 1998 05 29 60601.010010
 1998 06 01 99596·590027
 1998 06 02 51598.830017
 1998 06 03 29594·940002
 1998 06 04 27593.679993
 1998 06 05 23596·820007
 1998 06 08 7610·929993
 1998 06 09 29610.429993
 1998 06 10 81608·950012
 1998 06 11 93600·479980
 1998 06 12 62592·710022
 1998 06 15 5590.349976
 1998 06 16 31589·840027
 1998 06 17 48595·960022
 1998 06 18 88604·229980
 1998 06 19 55600·419983
 1998 06 22 6601·750000
 1998 06 23 51604·059998
 1998 06 24 78610.700012
 1998 06 25 6616.489990
 1998 06 26 65617·340027
 1998 06 29 89619·000000
 1998 06 30 50619.469971
 1998 07 01 9620·619995
 1998 07 02 87625·309998
 1998 07 06 74626.479980
 1998 07 07 50630·599976
 1998 07 08 38631·450012
 1998 07 09 81632·580017
 1998 07 10 46629·909973
 1998 07 13 46634.289978
 1998 07 14 93636·710022
 1998 07 15 78641·250000
 1998 07 16 67639·299988
 1998 07 17 33645.500000
 1998 07 20 2644·190002
 1998 07 21 34635.690002
 1998 07 22 25630.409973
 1998 07 23 29622.119995
 1998 07 24 12615·719971
 1998 07 27 31613·700012
 1998 07 28 33609.280029
 1998 07 29 79610.070007
 1998 07 30 1611·559998
 1998 07 31 76606.260010
 1998 08 03 28603·710022
 1998 08 04 51582·140015
 1998 08 05 68573·890015
 1998 08 06 1582.830017
 1998 08 07 73591.179993
 1998 08 10 41589.280029
 1998 08 11 39573·559998
 1998 08 12 61580·890015
 1998 08 13 57584·729980
 1998 08 14 67576·429993
 1998 08 17 65575·109985
 1998 08 18 38588·510010
 1998 08 19 93593.760010
 1998 08 20 73590·590027
 1998 08 21 19571.679993
 1998 08 24 40584.690002
 1998 08 25 17585.530029
 1998 08 26 29579.219971
 1998 08 27 4557·510010
 1998 08 28 98548.159973
 1998 08 31 94514.659973
 1998 09 01 28505.529999
 1998 09 02 45531·770020
 1998 09 03 69521.450012
 1998 09 04 11514·760010
 1998 09 08 90523·190002
 1998 09 09 91539.309998
 1998 09 10 33520·250000
 1998 09 11 80521·140015
 1998 09 14 59540.739990
 1998 09 15 18547·570007
 1998 09 16 99553.010010
 1998 09 17 40545.520020
 1998 09 18 4545·200012
 1998 09 21 27536·359985
 1998 09 22 97551·299988
 1998 09 23 54555.260010
 1998 09 24 19557.429993
 1998 09 25 43553·950012
 1998 09 28 84560.880005
 1998 09 29 9559·429993
 1998 09 30 23547.739990
 1998 10 01 16528·599976
 1998 10 02 41523·159973
 1998 10 05 19518·369995
 1998 10 06 61521·090027
 1998 10 07 22510.329987
 1998 10 08 76491.429993
 1998 10 09 21506.529999
 1998 10 12 1522·760010
 1998 10 13 61525.159973
 1998 10 14 21525·080017
 1998 10 15 79532.239990
 1998 10 16 38556.510010
 1998 10 19 59561·530029
 1998 10 20 30567.239990
 1998 10 21 79565·960022
 1998 10 22 91568·359985
 1998 10 23 65572.359985
 1998 10 26 87572·919983
 1998 10 27 36571.229980
 1998 10 28 4569.059998
 1998 10 29 56572.909973
 1998 10 30 98582·960022
 1998 11 02 86590·080017
 1998 11 03 46595·580017
 1998 11 04 31597·909973
 1998 11 05 95598·859985
 1998 11 06 93609·559998
 1998 11 09 11605·770020
 1998 11 10 17605.250000
 1998 11 11 34602·200012
 1998 11 12 45601·030029
 1998 11 13 19602.119995
 1998 11 16 63605.690002
 1998 11 17 96606.909973
 1998 11 18 54609·809998
 1998 11 19 13615.909973
 1998 11 20 45620·080017
 1998 11 23 89615·419983
 1998 11 24 59634.299988
 1998 11 25 63633.159973
 1998 11 27 63637·150024
 1998 11 30 45625.520020
 1998 12 01 22618·289978
 1998 12 02 63623.119995
 1998 12 03 43619·700012
 1998 12 04 19619.969971
 1998 12 07 31632.780029
 1998 12 08 32631·289978
 1998 12 09 35632·549988
 1998 12 10 93625.239990
 1998 12 11 99619·450012
 1998 12 14 14610·659973
 1998 12 15 14612·549988
 1998 12 16 75619·450012
 1998 12 17 65622·710022
 1998 12 18 78631.809998
 1998 12 21 81636·739990
 1998 12 22 95639.590027
 1998 12 23 90644·969971
 1998 12 24 18655.559998
 1998 12 28 62654.969971
 1998 12 29 10654.760010
 1998 12 30 63661·229980
 1998 12 31 54660.469971
 1999 01 04  6658·840027
 1999 01 05  3663·030029
 1999 01 06  97670.849976
 1999 01 07  30677·489990
 1999 01 08  89680·340027
 1999 01 11  79677.450012
 1999 01 12  29669.859985
 1999 01 13  15652.179993
 1999 01 14  11654.659973
 1999 01 15  71655·510010
 1999 01 19  23667·750000
 1999 01 20  2676.049988
 1999 01 21  98664.270020
 1999 01 22  34657·210022
 1999 01 25  66658·049988
 1999 01 26  12664·989990
 1999 01 27  1668.609985
 1999 01 28  51668.760010
 1999 01 29  71675.030029
 1999 02 01  88682.880005
 1999 02 02  93670.510010
 1999 02 03  28674·359985
 1999 02 04  77670·679993
 1999 02 05  99661.979980
 1999 02 08  77660.940002
 1999 02 09  97651.989990
 1999 02 10  45649.729980
 1999 02 11  40654.289978
 1999 02 12  77655.859985
 1999 02 16  14657·880005
 1999 02 17  65652.119995
 1999 02 18  29651.960022
 1999 02 19  44658·299988
 1999 02 22  62661·859985
 1999 02 23  48674.469971
 1999 02 24  11669·099976
 1999 02 25  53654·929993
 1999 02 26  46655·799988
 1999 03 01  33654·070007
 1999 03 02  55654·900024
 1999 03 03  5651.219971
 1999 03 04  99656·770020
 1999 03 05  82665.900024
 1999 03 08  56678·549988
 1999 03 09  24679.890015
 1999 03 10  76680·119995
 1999 03 11  84685·500000
 1999 03 12  31686.239990
 1999 03 15  62687.150024
 1999 03 16  61692.630005
 1999 03 17  52687·520020
 1999 03 18  26688·590027
 1999 03 19  93689·580017
 1999 03 22  58687·020020
 1999 03 23  22667.950012
 1999 03 24  9667.409973
 1999 03 25  19673·789978
 1999 03 26  1679.000000
 1999 03 29  59681.669983
 1999 03 30  75688·539978
 1999 03 31  64684·409973
 1999 04 01  45682.729980
 1999 04 05  50688.159973
 1999 04 06  43696·169983
 1999 04 07  79696.530029
 1999 04 08  73700·539978
 1999 04 09  7707.640015
 1999 04 12  57706.599976
 1999 04 13  39714.460022
 1999 04 14  90708.010010
 1999 04 15  70697·789978
 1999 04 16  86699.780029
 1999 04 19  44686·539978
 1999 04 20  29688.280029
 1999 04 21  0696.369995
 1999 04 22  24714.280029
 1999 04 23  21719·880005
 1999 04 26  46723.489990
 1999 04 27  86725.210022
 1999 04 28  90721.099976
 1999 04 29  19715·750000
 1999 04 30  22705·380005
 1999 05 03  40713·099976
 1999 05 04  29713·559998
 1999 05 05  14706·369995
 1999 05 06  66709·309998
 1999 05 07  1713·719971
 1999 05 10  9716·250000
 1999 05 11  6719·419983
 1999 05 12  7716·900024
 1999 05 13  31732·580017
 1999 05 14  26716.479980
 1999 05 17  21709·840027
 1999 05 18  3711.710022
 1999 05 19  18714.280029
 1999 05 20  97720·289978
 1999 05 21  8714.299988
 1999 05 24  35701·710022
 1999 05 25  75691.380005
 1999 05 26  67687.719971
 1999 05 27  44688.380005
 1999 05 28  11690.549988
 1999 06 01  40690.520020
 1999 06 02  5687·890015
 1999 06 03  29696·380005
 1999 06 04  61698.849976
 1999 06 07  76712·809998
 1999 06 08  6706.489990
 1999 06 09  88706.940002
 1999 06 10  42696·239990
 1999 06 11  70693·109985
 1999 06 14  88693·719971
 1999 06 15  72694·419983
 1999 06 16  36698·539978
 1999 06 17  37709.739990
 1999 06 18  96715.700012
 1999 06 21  55717.770020
 1999 06 22  50717.049988
 1999 06 23  12711·400024
 1999 06 24  99703·590027
 1999 06 25  39705·150024
 1999 06 28  15706.400024
 1999 06 29  61713·580017
 1999 06 30  90719.859985
 1999 07 01  48729.900024
 1999 07 02  88739·359985
 1999 07 06  69743·369995
 1999 07 07  90741.130005
 1999 07 08  34741.789978
 1999 07 09  50745·979980
 1999 07 12  51746·570007
 1999 07 13  41742·219971
 1999 07 14  71742.700012
 1999 07 15  8748·739990
 1999 07 16  43753·380005
 1999 07 19  14751.640015
 1999 07 20  60735.989990
 1999 07 21  94734.780029
 1999 07 22  10725·820007
 1999 07 23  3724.000000
 1999 07 26  26720·840027
 1999 07 27  65721·330017
 1999 07 28  38725.440002
 1999 07 29  26713·630005
 1999 07 30  20712·049988
 1999 08 02  2710·049988
 1999 08 03  42703·130005
 1999 08 04  28696.770020
 1999 08 05  17686·919983
 1999 08 06  11691.150024
 1999 08 09  57691·289978
 1999 08 10  78675.669983
 1999 08 11  18683·409973
 1999 08 12  25692.890015
 1999 08 13  49692·950012
 1999 08 16  69704.789978
 1999 08 17  47708.729980
 1999 08 18  99710·650024
 1999 08 19  3701.849976
 1999 08 20  22705·890015
 1999 08 23  55712·559998
 1999 08 24  16720.960022
 1999 08 25  35723·150024
 1999 08 26  80725·000000
 1999 08 27  18717.450012
 1999 08 30  83704·549988
 1999 08 31  80696·679993
 1999 09 01  13703·479980
 1999 09 02  37695.890015
 1999 09 03  30703·210022
 1999 09 07  2719·869995
 1999 09 08  14713.650024
 1999 09 09  35711·539978
 1999 09 10  15718.289978
 1999 09 13  89716.260010
 1999 09 14  3710·119995
 1999 09 15  64704.150024
 1999 09 16  19694·320007
 1999 09 17  55703·140015
 1999 09 20  24709.500000
 1999 09 21  0694.940002
 1999 09 22  49692·460022
 1999 09 23  35681·739990
 1999 09 24  46674.700012
 1999 09 27  42681·599976
 1999 09 28  36670·609985
 1999 09 29  95677·859985
 1999 09 30  63677·960022
 1999 10 01  16675·820007
 1999 10 04  38684·039978
 1999 10 05  21686.599976
 1999 10 06  94694.000000
 1999 10 07  72701·010010
 1999 10 08  35698·989990
 1999 10 11  27709·859985
 1999 10 12  84699·000000
 1999 10 13  86684.400024
 1999 10 14  34676·940002
 1999 10 15  49665·599976
 1999 10 18  1658.820007
 1999 10 19  59668·630005
 1999 10 20  68673·260010
 1999 10 21  53674·760010
 1999 10 22  40683.690002
 1999 10 25  15685·359985
 1999 10 26  92683.780029
 1999 10 27  24683·179993
 1999 10 28  20691·190002
 1999 10 29  4714·590027
 1999 11 01  89722.909973
 1999 11 02  76719.869995
 1999 11 03  85720·289978
 1999 11 04  3724·710022
 1999 11 05  64729.500000
 1999 11 08  47732.679993
 1999 11 09  4730·820007
 1999 11 10  12729.849976
 1999 11 11  50735·469971
 1999 11 12  0733.049988
 1999 11 15  71746.260010
 1999 11 16  56747·549988
 1999 11 17  3756·309998
 1999 11 18  22756.309998
 1999 11 19  6760.789978
 1999 11 22  85758·340027
 1999 11 23  5752·369995
 1999 11 24  27750·549988
 1999 11 26  52759·599976
 1999 11 29  75754·039978
 1999 11 30  63744·830017
 1999 12 01  52745.260010
 1999 12 02  79750·270020
 1999 12 03  27757·809998
 1999 12 06  8763·460022
 1999 12 07  61760.419983
 1999 12 08  80758.820007
 1999 12 09  65752.309998
 1999 12 10  96759·109985
 1999 12 13  41761.270020
 1999 12 14  76754.330017
 1999 12 15  40750.250000
 1999 12 16  10756·609985
 1999 12 17  5762.369995
 1999 12 20  10759.919983
 1999 12 21  27762·130005
 1999 12 22  56770.320007
 1999 12 23  91774·750000
 1999 12 27  51780.679993
 1999 12 28  28781·409973
 1999 12 29  66785·219971
 1999 12 30  62789·140015
 1999 12 31  93789.200012
 2000 01 03 66776.400024
 2000 01 04 96754.739990
 2000 01 05 6742·820007
 2000 01 06 56751.590027
 2000 01 07 93755.460022
 2000 01 10 28777.250000
 2000 01 11 36775·739990
 2000 01 12 84771.650024
 2000 01 13 85774·669983
 2000 01 14 69786·280029
 2000 01 18 89788.989990
 2000 01 19 46788·159973
 2000 01 20 40785.770020
 2000 01 21 49787.880005
 2000 01 24 28766·460022
 2000 01 25 35761·150024
 2000 01 26 86768.880005
 2000 01 27 27753·479980
 2000 01 28 42744·489990
 2000 01 31 72738·549988
 2000 02 01 71756.510010
 2000 02 02 84768·780029
 2000 02 03 43767.309998
 2000 02 04 99771.150024
 2000 02 07 72776.650024
 2000 02 08 25782·690002
 2000 02 09 69776·630005
 2000 02 10 88774.320007
 2000 02 11 89760.989990
 2000 02 14 84761.460022
 2000 02 15 83758.929993
 2000 02 16 30766.049988
 2000 02 17 47764.780029
 2000 02 18 15747.010010
 2000 02 22 73738.950012
 2000 02 23 47747.289978
 2000 02 24 98743.989990
 2000 02 25 2746·070007
 2000 02 28 52742.250000
 2000 02 29 81754·659973
 2000 03 01 15767.719971
 2000 03 02 51769.229980
 2000 03 03 58775·729980
 2000 03 06 2781.530029
 2000 03 07 0763.460022
 2000 03 08 93758.229980
 2000 03 09 53766.340027
 2000 03 10 4785.500000
 2000 03 13 77768·010010
 2000 03 14 85761.479980
 2000 03 15 26758.780029
 2000 03 16 7773.580017
 2000 03 17 98807.150024
 2000 03 20 9801.760010
 2000 03 21 89795·690002
 2000 03 22 53823·229980
 2000 03 23 38827·349976
 2000 03 24 71838·369995
 2000 03 27 80839.979980
 2000 03 28 14832·150024
 2000 03 29 96823·179993
 2000 03 30 3808·520020
 2000 03 31 62813·780029
 2000 04 03 82817·559998
 2000 04 04 99768·210022
 2000 04 05 62804·169983
 2000 04 06 24814.390015
 2000 04 07 76824.039978
 2000 04 10 97822·289978
 2000 04 11 29810·380005
 2000 04 12 77798.500000
 2000 04 13 42784·419983
 2000 04 14 66728.190002
 2000 04 17 10730.640015
 2000 04 18 60760.330017
 2000 04 19 48776·750000
 2000 04 20 5774.020020
 2000 04 24 39763·510010
 2000 04 25 36776·619995
 2000 04 26 88793.340027
 2000 04 27 39780·520020
 2000 04 28 70793.780029
 2000 05 01 93797.059998
 2000 05 02 81791·090027
 2000 05 03 21765.190002
 2000 05 04 86771·419983
 2000 05 05 43771·960022
 2000 05 08 72778.169983
 2000 05 09 24767.109985
 2000 05 10 94750.690002
 2000 05 11 24754.650024
 2000 05 12 29769.510010
 2000 05 15 49772·080017
 2000 05 16 25792.479980
 2000 05 17 0787.799988
 2000 05 18 47783·260010
 2000 05 19 22762·919983
 2000 05 22 35743.849976
 2000 05 23 58746·869995
 2000 05 24 46737.780029
 2000 05 25 93746.909973
 2000 05 26 7744.530029
 2000 05 30 10748.979980
 2000 05 31 68771·140015
 2000 06 01 37773.989990
 2000 06 02 47791.710022
 2000 06 05 96803·510010
 2000 06 06 83798·390015
 2000 06 07 55797·150024
 2000 06 08 86799.190002
 2000 06 09 78800·010010
 2000 06 12 86792.989990
 2000 06 13 72789.380005
 2000 06 14 82803.539978
 2000 06 15 43800.169983
 2000 06 16 95799.859985
 2000 06 19 39799·340027
 2000 06 20 16808·289978
 2000 06 21 5807·330017
 2000 06 22 55796.840027
 2000 06 23 31789·640015
 2000 06 26 94791.500000
 2000 06 27 1793·599976
 2000 06 28 34793·599976
 2000 06 29 48787·400024
 2000 06 30 48788.200012
 2000 07 03 95794·700012
 2000 07 05 28789·489990
 2000 07 06 15786.979980
 2000 07 07 35798·210022
 2000 07 10 74807.690002
 2000 07 11 54806.250000
 2000 07 12 84810.400024
 2000 07 13 37818·900024
 2000 07 14 52821.539978
 2000 07 17 58827.809998
 2000 07 18 29819·229980
 2000 07 19 60810.880005
 2000 07 20 65811·890015
 2000 07 21 8811.760010
 2000 07 24 52801.500000
 2000 07 25 36801·289978
 2000 07 26 77793·789978
 2000 07 27 98789.299988
 2000 07 28 76769.880005
 2000 07 31 21771·359985
 2000 08 01 77779.340027
 2000 08 02 48780·710022
 2000 08 03 53774·210022
 2000 08 04 97792.190002
 2000 08 07 75797.440002
 2000 08 08 2804.270020
 2000 08 09 58802·859985
 2000 08 10 71796.619995
 2000 08 11 12791·820007
 2000 08 14 29802.250000
 2000 08 15 92809.869995
 2000 08 16 74807.039978
 2000 08 17 49809·109985
 2000 08 18 22814.789978
 2000 08 21 79816.190002
 2000 08 22 63820.239990
 2000 08 23 75815.489990
 2000 08 24 2823·900024
 2000 08 25 71825.950012
 2000 08 28 19827.840027
 2000 08 29 1827·820007
 2000 08 30 12827.489990
 2000 08 31 42829·469971
 2000 09 01 50837.510010
 2000 09 05 67832·250000
 2000 09 06 22823.989990
 2000 09 07 94824·059998
 2000 09 08 87823.650024
 2000 09 11 35819·229980
 2000 09 12 25817.460022
 2000 09 13 50814·250000
 2000 09 14 86818.950012
 2000 09 15 93808.669983
 2000 09 18 41796·700012
 2000 09 19 63797.979980
 2000 09 20 30793·090027
 2000 09 21 54796.330017
 2000 09 22 14784·729980
 2000 09 25 7797.960022
 2000 09 26 24791·200012
 2000 09 27 56788·369995
 2000 09 28 13791.299988
 2000 09 29 82799·650024
 2000 10 02 1793.020020
 2000 10 03 61787·070007
 2000 10 04 32781·130005
 2000 10 05 14790·450012
 2000 10 06 17769.679993
 2000 10 09 58764.940002
 2000 10 10 90760.369995
 2000 10 11 54741.280029
 2000 10 12 54729.260010
 2000 10 13 59728·250000
 2000 10 16 32753.640015
 2000 10 17 76739.989990
 2000 10 18 18718·190002
 2000 10 19 3738.950012
 2000 10 20 26763.080017
 2000 10 23 82767.070007
 2000 10 24 41766·450012
 2000 10 25 51751.049988
 2000 10 26 67735·340027
 2000 10 27 96751·450012
 2000 10 30 79758·190002
 2000 10 31 93767·950012
 2000 11 01 73778.200012
 2000 11 02 68783·830017
 2000 11 03 15786.789978
 2000 11 06 41790.780029
 2000 11 07 90786.760010
 2000 11 08 76777.510010
 2000 11 09 55754·130005
 2000 11 10 33751·940002
 2000 11 13 86728·169983
 2000 11 14 18742.010010
 2000 11 15 30757·500000
 2000 11 16 31753·700012
 2000 11 17 55744·760010
 2000 11 20 20733·580017
 2000 11 21 98728·840027
 2000 11 22 24719·650024
 2000 11 24 17720·780029
 2000 11 27 32734.659973
 2000 11 28 40726.530029
 2000 11 29 25722·099976
 2000 11 30 15703.789978
 2000 12 01 30712·599976
 2000 12 04 62713·059998
 2000 12 05 71720·400024
 2000 12 06 19735.890015
 2000 12 07 15732.179993
 2000 12 08 96735·020020
 2000 12 11 26751.549988
 2000 12 12 23754·390015
 2000 12 13 11746.340027
 2000 12 14 99734.679993
 2000 12 15 76715·340027
 2000 12 18 45720.489990
 2000 12 19 70715·440002
 2000 12 20 52689.359985
 2000 12 21 36684.840027
 2000 12 22 31695.359985
 2000 12 26 65712.559998
 2000 12 27 63717.260010
 2000 12 28 43727.820007
 2000 12 29 49724.280029
 2001 01 02  99697·489990
 2001 01 03  62695·140015
 2001 01 04  60726.239990
 2001 01 05  93706.179993
 2001 01 08  96694.760010
 2001 01 09  6705·450012
 2001 01 10  74701.909973
 2001 01 11  83716·940002
 2001 01 12  6720.580017
 2001 01 16  78721.559998
 2001 01 17  99729.229980
 2001 01 18  63729.270020
 2001 01 19  5733.469971
 2001 01 22  83731.489990
 2001 01 23  73734·469971
 2001 01 24  1745·450012
 2001 01 25  94743.229980
 2001 01 26  53735·940002
 2001 01 29  58741.049988
 2001 01 30  93745·609985
 2001 01 31  98749·099976
 2001 02 01  45746.059998
 2001 02 02  43739·080017
 2001 02 05  56736·229980
 2001 02 06  67740·210022
 2001 02 07  41730.890015
 2001 02 08  39730.239990
 2001 02 09  36718.260010
 2001 02 12  76719·669983
 2001 02 13  47722.150024
 2001 02 14  86715.059998
 2001 02 15  1722.289978
 2001 02 16  26711·710022
 2001 02 20  95702·500000
 2001 02 21  46688.820007
 2001 02 22  46674·590027
 2001 02 23  43667.479980
 2001 02 26  41683·250000
 2001 02 27  7687.820007
 2001 02 28  89675.080017
 2001 03 01  76666.119995
 2001 03 02  68670·000000
 2001 03 05  82678·429993
 2001 03 06  75682·200012
 2001 03 07  1689·169983
 2001 03 08  81689.640015
 2001 03 09  8673·700012
 2001 03 12  73645·619995
 2001 03 13  19643·200012
 2001 03 14  12635.940002
 2001 03 15  49641.119995
 2001 03 16  78629.530029
 2001 03 19  55628·059998
 2001 03 20  19626·400024
 2001 03 21  92613.219971
 2001 03 22  7592·390015
 2001 03 23  59612.270020
 2001 03 26  82624.789978
 2001 03 27  51630.409973
 2001 03 28  6629.039978
 2001 03 29  7622·559998
 2001 03 30  9626.460022
 2001 04 02  63622·159973
 2001 04 03  43600·739990
 2001 04 04  99596·530029
 2001 04 05  30601.739990
 2001 04 06  91611·700012
 2001 04 09  13615.429993
 2001 04 10  60621·369995
 2001 04 11  3635·010010
 2001 04 12  23633·840027
 2001 04 16  35639.159973
 2001 04 17  41639.450012
 2001 04 18  10652.080017
 2001 04 19  72674·630005
 2001 04 20  52675.210022
 2001 04 23  18665·849976
 2001 04 24  56661.219971
 2001 04 25  76660.419983
 2001 04 26  35672·909973
 2001 04 27  90676·119995
 2001 04 30  74683.299988
 2001 05 01  98682·599976
 2001 05 02  77691.200012
 2001 05 03  83681·919983
 2001 05 04  20676·890015
 2001 05 07  25692·200012
 2001 05 08  97688.729980
 2001 05 09  47685.880005
 2001 05 10  75688.940002
 2001 05 11  70681·609985
 2001 05 14  40680·890015
 2001 05 15  59683.760010
 2001 05 16  47682.390015
 2001 05 17  73704.359985
 2001 05 18  74704·849976
 2001 05 21  17708·469971
 2001 05 22  68719.590027
 2001 05 23  94709·400024
 2001 05 24  94705·010010
 2001 05 25  48703·760010
 2001 05 29  92696.609985
 2001 05 30  22685.010010
 2001 05 31  19685.950012
 2001 06 01  2686.130005
 2001 06 04  4692·000000
 2001 06 05  71697.890015
 2001 06 06  94700·469971
 2001 06 07  55698·250000
 2001 06 08  8695·469971
 2001 06 11  77688·840027
 2001 06 12  86680·849976
 2001 06 13  6684.580017
 2001 06 14  37671·369995
 2001 06 15  5663.059998
 2001 06 18  91665.690002
 2001 06 19  82664·799988
 2001 06 20  47665·690002
 2001 06 21  41672·250000
 2001 06 22  27671.989990
 2001 06 25  31667·450012
 2001 06 26  20663·150024
 2001 06 27  98665·330017
 2001 06 28  38667.710022
 2001 06 29  31674.169983
 2001 07 02  63676.090027
 2001 07 03  15677.729980
 2001 07 05  95671.890015
 2001 07 06  81655.320007
 2001 07 09  7655.919983
 2001 07 10  55649.890015
 2001 07 11  90642·880005
 2001 07 12  7649.309998
 2001 07 13  8662.479980
 2001 07 16  5659·859985
 2001 07 17  44657.580017
 2001 07 18  59659.489990
 2001 07 19  50662.409973
 2001 07 20  78663·099976
 2001 07 23  99654·760010
 2001 07 24  13640·739990
 2001 07 25  37643·500000
 2001 07 26  12649.340027
 2001 07 27  26657.489990
 2001 07 30  68659·599976
 2001 07 31  2662.030029
 2001 08 01  70665·489990
 2001 08 02  19668.169983
 2001 08 03  51663.179993
 2001 08 06  1659·099976
 2001 08 07  40657·469971
 2001 08 08  96649·330017
 2001 08 09  11645.419983
 2001 08 10  17643·109985
 2001 08 13  34651·630005
 2001 08 14  1651.989990
 2001 08 15  25648.039978
 2001 08 16  55641·380005
 2001 08 17  92636.690002
 2001 08 20  5638.719971
 2001 08 21  91636·390015
 2001 08 22  48634·299988
 2001 08 23  74639.140015
 2001 08 24  1639·539978
 2001 08 27  37647.900024
 2001 08 28  51639·020020
 2001 08 29  71631·940002
 2001 08 30  7620·260010
 2001 08 31  12621.210022
 2001 09 04  47623.229980
 2001 09 05  93614·809998
 2001 09 06  70609.349976
 2001 09 07  91596·369995
 2001 09 10  43592.250000
 2001 09 17  80570.840027
 2001 09 18  56565.010010
 2001 09 19  76540·190002
 2001 09 20  69540.039978
 2001 09 21  93518·710022
 2001 09 24  61529·659973
 2001 09 25  91547.070007
 2001 09 26  83548·460022
 2001 09 27  22545.440002
 2001 09 28  4556.880005
 2001 10 01  87561.200012
 2001 10 02  66565.349976
 2001 10 03  79568·830017
 2001 10 04  29584.460022
 2001 10 05  38575.840027
 2001 10 08  25578.090027
 2001 10 09  1576·369995
 2001 10 10  5575.739990
 2001 10 11  47591.460022
 2001 10 12  91587·710022
 2001 10 15  52591.049988
 2001 10 16  25596·539978
 2001 10 17  37589.929993
 2001 10 18  21583.429993
 2001 10 19  19579.900024
 2001 10 22  11587.150024
 2001 10 23  60592·969971
 2001 10 24  97591·979980
 2001 10 25  16584.500000
 2001 10 26  4600.479980
 2001 10 29  91591·679993
 2001 10 30  26577.809998
 2001 10 31  81580.390015
 2001 11 01  75578.849976
 2001 11 02  29590·169983
 2001 11 05  38595.729980
 2001 11 06  75600.530029
 2001 11 07  18610·179993
 2001 11 08  2610·700012
 2001 11 09  91608.119995
 2001 11 12  88601·109985
 2001 11 13  52612·200012
 2001 11 14  58620·840027
 2001 11 15  67622.500000
 2001 11 16  31619.840027
 2001 11 19  21624·229980
 2001 11 20  73626.130005
 2001 11 21  71619·729980
 2001 11 23  44623·090027
 2001 11 26  94628·979980
 2001 11 27  48626·969971
 2001 11 28  36619·989990
 2001 11 29  88618.489990
 2001 11 30  65624·669983
 2001 12 03  8618·640015
 2001 12 04  18620·750000
 2001 12 05  52629·289978
 2001 12 06  53641·309998
 2001 12 07  4635.640015
 2001 12 10  99628·500000
 2001 12 11  48625·880005
 2001 12 12  3620.979980
 2001 12 13  11617·140015
 2001 12 14  85611.169983
 2001 12 17  15619·190002
 2001 12 18  84625.880005
 2001 12 19  28626·510010
 2001 12 20  9628.159973
 2001 12 21  15628.159973
 2001 12 24  90631·570007
 2001 12 26  83631.729980
 2001 12 27  26634·619995
 2001 12 28  36638·859985
 2001 12 31  39634.130005
 2002 01 02 24626.900024
 2002 01 03 19636.989990
 2002 01 04 92642.960022
 2002 01 07 77643.369995
 2002 01 08 28640·000000
 2002 01 09 94637.559998
 2002 01 10 19636.669983
 2002 01 11 72633·869995
 2002 01 14 95628·799988
 2002 01 15 83628·169983
 2002 01 16 82623·000000
 2002 01 17 18623.090027
 2002 01 18 50621·599976
 2002 01 22 42617.260010
 2002 01 23 67616·789978
 2002 01 24 35623.539978
 2002 01 25 44623·320007
 2002 01 28 53623.270020
 2002 01 29 88609.380005
 2002 01 30 67600·650024
 2002 01 31 51616·960022
 2002 02 01 22619.390015
 2002 02 04 82605.340027
 2002 02 05 82600·659973
 2002 02 06 73597·270020
 2002 02 07 82596.760010
 2002 02 08 13597.530029
 2002 02 11 76606.150024
 2002 02 12 35610·460022
 2002 02 13 89613·280029
 2002 02 14 68615.969971
 2002 02 15 66610·580017
 2002 02 19 87598.710022
 2002 02 20 24594·489990
 2002 02 21 61597·669983
 2002 02 22 98594·440002
 2002 02 25 4602.840027
 2002 02 26 94609·000000
 2002 02 27 28610·070007
 2002 02 28 40611·859985
 2002 03 01 88611·890015
 2002 03 04 32625.859985
 2002 03 05 34634·429993
 2002 03 06 87634.450012
 2002 03 07 63638.000000
 2002 03 08 92641.359985
 2002 03 11 65642·750000
 2002 03 12 57639·549988
 2002 03 13 79638·109985
 2002 03 14 58638·270020
 2002 03 15 36639·419983
 2002 03 18 95643.090027
 2002 03 19 13646·650024
 2002 03 20 36638.909973
 2002 03 21 83632.830017
 2002 03 22 70636·309998
 2002 03 25 64629.020020
 2002 03 26 57628.869995
 2002 03 27 69631.380005
 2002 03 28 76636.469971
 2002 04 01 58630.119995
 2002 04 02 78631.960022
 2002 04 03 83622·890015
 2002 04 04 32623.010010
 2002 04 05 45623·140015
 2002 04 08 81618.530029
 2002 04 09 38622·190002
 2002 04 10 83622·599976
 2002 04 11 1615·539978
 2002 04 12 72615.440002
 2002 04 15 71614.650024
 2002 04 16 97616·510010
 2002 04 17 26627.890015
 2002 04 18 83620·309998
 2002 04 19 44627·260010
 2002 04 22 69617.830017
 2002 04 23 46614·549988
 2002 04 24 70611·159973
 2002 04 25 47607.190002
 2002 04 26 18602.590027
 2002 04 29 10595·830017
 2002 04 30 16596·169983
 2002 05 01 92597.429993
 2002 05 02 87604.880005
 2002 05 03 95599·030029
 2002 05 06 27590·409973
 2002 05 07 17587.960022
 2002 05 08 47588.219971
 2002 05 09 0600·289978
 2002 05 10 34590·229980
 2002 05 13 84590·179993
 2002 05 14 91601·119995
 2002 05 15 51609.729980
 2002 05 16 94609.950012
 2002 05 17 82612·960022
 2002 05 20 38609.599976
 2002 05 21 99602.789978
 2002 05 22 89600·309998
 2002 05 23 23602.960022
 2002 05 24 33604·729980
 2002 05 28 19597.770020
 2002 05 29 26596.609985
 2002 05 30 46589.330017
 2002 05 31 44595·179993
 2002 06 03 10581·489990
 2002 06 04 35575.669983
 2002 06 05 13580·109985
 2002 06 06 66573·409973
 2002 06 07 0565.539978
 2002 06 10 75573·840027
 2002 06 11 12565.679993
 2002 06 12 18559.700012
 2002 06 13 37562·320007
 2002 06 14 25547·760010
 2002 06 17 56562·450012
 2002 06 18 44575·510010
 2002 06 19 98568.260010
 2002 06 20 94560·340027
 2002 06 21 84550.650024
 2002 06 24 14541.989990
 2002 06 25 82543·260010
 2002 06 26 12531·260010
 2002 06 27 57537.809998
 2002 06 28 20550.809998
 2002 07 01 16538.880005
 2002 07 02 37526·109985
 2002 07 03 63519·289978
 2002 07 05 83529.520020
 2002 07 08 49539.929993
 2002 07 09 50527.859985
 2002 07 10 17511.869995
 2002 07 11 47500.670013
 2002 07 12 57508.250000
 2002 07 15 57488.149994
 2002 07 16 54500.269989
 2002 07 17 81499·089996
 2002 07 18 40491.299988
 2002 07 19 90470.910004
 2002 07 22 40455·600006
 2002 07 23 78445.920013
 2002 07 24 24434·470001
 2002 07 25 6457·279999
 2002 07 26 60467.619995
 2002 07 29 58476.420013
 2002 07 30 59493.920013
 2002 07 31 87497·209991
 2002 08 01 29493.000000
 2002 08 02 66477.269989
 2002 08 05 21465.519989
 2002 08 06 39466·089996
 2002 08 07 84477·160004
 2002 08 08 70488·299988
 2002 08 09 10496.260010
 2002 08 12 93497.119995
 2002 08 13 87491.970001
 2002 08 14 64487·589996
 2002 08 15 51510.260010
 2002 08 16 7509·359985
 2002 08 19 28516.130005
 2002 08 20 68518.510010
 2002 08 21 94518·419983
 2002 08 22 62526.780029
 2002 08 23 18521·559998
 2002 08 26 26517·489990
 2002 08 27 16517·429993
 2002 08 28 65507.799988
 2002 08 29 96502·540009
 2002 08 30 6507.049988
 2002 09 03 16489·010010
 2002 09 04 47488.220001
 2002 09 05 25486·089996
 2002 09 06 4490.089996
 2002 09 09 20492·679993
 2002 09 10 65501·670013
 2002 09 11 92506.059998
 2002 09 12 38493.079987
 2002 09 13 78488.839996
 2002 09 16 0489·910004
 2002 09 17 10485.929993
 2002 09 18 52477.549988
 2002 09 19 65469·510010
 2002 09 20 60467·459991
 2002 09 23 17460·339996
 2002 09 24 15455.440002
 2002 09 25 83456.130005
 2002 09 26 76467·670013
 2002 09 27 77460.940002
 2002 09 30 22446·950012
 2002 10 01 56453.500000
 2002 10 02 4460.299988
 2002 10 03 76454·880005
 2002 10 04 92441·619995
 2002 10 07 35434·790009
 2002 10 08 27432.399994
 2002 10 09 28429.929993
 2002 10 10 69426.079987
 2002 10 11 95445·239990
 2002 10 14 50458.279999
 2002 10 15 71465.519989
 2002 10 16 21473.109985
 2002 10 17 37475·040009
 2002 10 18 6479·769989
 2002 10 21 68483·019989
 2002 10 22 44487.970001
 2002 10 23 86483·149994
 2002 10 24 50486.309998
 2002 10 25 6485·149994
 2002 10 28 56490·510010
 2002 10 29 92480.559998
 2002 10 30 66486.820007
 2002 10 31 99487·869995
 2002 11 01 2486·760010
 2002 11 04 30499·700012
 2002 11 05 59501·750000
 2002 11 06 84502·269989
 2002 11 07 50498·320007
 2002 11 08 2493·799988
 2002 11 11 61484·320007
 2002 11 12 24485.059998
 2002 11 13 95483·149994
 2002 11 14 33488.769989
 2002 11 15 28496.329987
 2002 11 18 7498·459991
 2002 11 19 56494·739990
 2002 11 20 72495·649994
 2002 11 21 43506·190002
 2002 11 22 46514·590027
 2002 11 25 76512.630005
 2002 11 26 95506·600006
 2002 11 27 12507·320007
 2002 11 29 79519.340027
 2002 12 02 26515.409973
 2002 12 03 4510·339996
 2002 12 04 66504·690002
 2002 12 05 69503.059998
 2002 12 06 99497·920013
 2002 12 09 22495.320007
 2002 12 10 63495.390015
 2002 12 11 4498·190002
 2002 12 12 15499·130005
 2002 12 13 1494.100006
 2002 12 16 83494·559998
 2002 12 17 96501.019989
 2002 12 18 17493·450012
 2002 12 19 16489·160004
 2002 12 20 34491.390015
 2002 12 23 84495·859985
 2002 12 24 74496.179993
 2002 12 26 67493·940002
 2002 12 27 47486.589996
 2002 12 30 29484·200012
 2002 12 31 82483.880005
 2003 01 02  80489·489990
 2003 01 03  79502.100006
 2003 01 06  21504·769989
 2003 01 07  59510.769989
 2003 01 08  4504.529999
 2003 01 09  11505.309998
 2003 01 10  73509·470001
 2003 01 13  48511·929993
 2003 01 14  16511·850006
 2003 01 15  51509·059998
 2003 01 16  21506.820007
 2003 01 17  20499·730011
 2003 01 21  16493·519989
 2003 01 22  29488.380005
 2003 01 23  29488.000000
 2003 01 24  69478·980011
 2003 01 27  30470·510010
 2003 01 28  2471·880005
 2003 01 29  85471·160004
 2003 01 30  12470.149994
 2003 01 31  6468·359985
 2003 02 03  52476·910004
 2003 02 04  1468.250000
 2003 02 05  96469.329987
 2003 02 06  22464·609985
 2003 02 07  86460.869995
 2003 02 10  17458.890015
 2003 02 11  88459·769989
 2003 02 12  77455.839996
 2003 02 13  36449·100006
 2003 02 14  93453.739990
 2003 02 18  84463·720001
 2003 02 19  97466·209991
 2003 02 20  57465·309998
 2003 02 21  19462.619995
 2003 02 24  1463.149994
 2003 02 25  32455.829987
 2003 02 26  32460·269989
 2003 02 27  7460.779999
 2003 02 28  85466.140015
 2003 03 03  58463·799988
 2003 03 04  67458.109985
 2003 03 05  95456.510010
 2003 03 06  4456·750000
 2003 03 07  75452·230011
 2003 03 10  93449·540009
 2003 03 11  47446.059998
 2003 03 12  52439·859985
 2003 03 13  8447·619995
 2003 03 14  68460.859985
 2003 03 17  49459.950012
 2003 03 18  50476.260010
 2003 03 19  7478.279999
 2003 03 20  74476.700012
 2003 03 21  15486·230011
 2003 03 24  40479.059998
 2003 03 25  49479·529999
 2003 03 26  16481·630005
 2003 03 27  83477·010010
 2003 03 28  92479.049988
 2003 03 31  34469.609985
 2003 04 01  26472·119995
 2003 04 02  15477·920013
 2003 04 03  0487·250000
 2003 04 04  86486.100006
 2003 04 07  62488·230011
 2003 04 08  0485.929993
 2003 04 09  83481·160004
 2003 04 10  56479.470001
 2003 04 11  4481.260010
 2003 04 14  50482·450012
 2003 04 15  86489·809998
 2003 04 16  21488.070007
 2003 04 17  59488.839996
 2003 04 21  3493·799988
 2003 04 22  77493.119995
 2003 04 23  79505.739990
 2003 04 24  60504·269989
 2003 04 25  23499.209991
 2003 04 28  51499.820007
 2003 04 29  57506·899994
 2003 04 30  62507·049988
 2003 05 01  96502·750000
 2003 05 02  26508.269989
 2003 05 05  4515·659973
 2003 05 06  47516.849976
 2003 05 07  37516·700012
 2003 05 08  48513.270020
 2003 05 09  97513·549988
 2003 05 12  22518.580017
 2003 05 13  82524·090027
 2003 05 14  84522·500000
 2003 05 15  35524·179993
 2003 05 16  19524.020020
 2003 05 19  95514·059998
 2003 05 20  30509.630005
 2003 05 21  45511·200012
 2003 05 22  93515.580017
 2003 05 23  64518.700012
 2003 05 27  4519.309998
 2003 05 28  76531·869995
 2003 05 29  28529.979980
 2003 05 30  1531.900024
 2003 06 02  51540·219971
 2003 06 03  4540·669983
 2003 06 04  29544.190002
 2003 06 05  44548.309998
 2003 06 06  39553·469971
 2003 06 09  29545·179993
 2003 06 10  28546·809998
 2003 06 11  57549·869995
 2003 06 12  63555·780029
 2003 06 13  76551.609985
 2003 06 16  82553.780029
 2003 06 17  27563·650024
 2003 06 18  42562.340027
 2003 06 19  97556·010010
 2003 06 20  72556·039978
 2003 06 23  67546.669983
 2003 06 24  20547.109985
 2003 06 25  65546·070007
 2003 06 26  5545.669983
 2003 06 27  15546·739990
 2003 06 30  66546.229980
 2003 07 01  83539·830017
 2003 07 02  13550.739990
 2003 07 03  33552.419983
 2003 07 07  75553·599976
 2003 07 08  75561.229980
 2003 07 09  52562·030029
 2003 07 10  11554·250000
 2003 07 11  65556·780029
 2003 07 14  91562·000000
 2003 07 15  4561.549988
 2003 07 16  60557·500000
 2003 07 17  81550·500000
 2003 07 18  7552.080017
 2003 07 21  76548·820007
 2003 07 22  19548.880005
 2003 07 23  91551·349976
 2003 07 24  24552·510010
 2003 07 25  99550.299988
 2003 07 28  49559·070007
 2003 07 29  90554·640015
 2003 07 30  66555·770020
 2003 07 31  29556·859985
 2003 08 01  41551.900024
 2003 08 04  98544·979980
 2003 08 05  85543·469971
 2003 08 06  49540.849976
 2003 08 07  5542.000000
 2003 08 08  57546·929993
 2003 08 11  55547.460022
 2003 08 12  66550.900024
 2003 08 13  81552·030029
 2003 08 14  38551·729980
 2003 08 15  76555·239990
 2003 08 18  9557.570007
 2003 08 19  30561.450012
 2003 08 20  34562·140015
 2003 08 21  75564.479980
 2003 08 22  38560.599976
 2003 08 25  41557.559998
 2003 08 26  65554·840027
 2003 08 27  2560·669983
 2003 08 28  32560.309998
 2003 08 29  27565·369995
 2003 09 02  75568·789978
 2003 09 03  32578·090027
 2003 09 04  99578·469971
 2003 09 05  26576.450012
 2003 09 08  32578.150024
 2003 09 09  65578·729980
 2003 09 10  71571.299988
 2003 09 11  0571.799988
 2003 09 12  32570.289978
 2003 09 15  27574.039978
 2003 09 16  3574·469971
 2003 09 17  38580·059998
 2003 09 18  93580.650024
 2003 09 19  68584·320007
 2003 09 22  78576·890015
 2003 09 23  52578·789978
 2003 09 24  59571·729980
 2003 09 25  64567·219971
 2003 09 26  3562.710022
 2003 09 29  80561.799988
 2003 09 30  99559·750000
 2003 10 01  15563·059998
 2003 10 02  8573.109985
 2003 10 03  85577·049988
 2003 10 06  8582·619995
 2003 10 07  47581.390015
 2003 10 08  51584·080017
 2003 10 09  55585.520020
 2003 10 10  5586·789978
 2003 10 13  9588.169983
 2003 10 14  12590·400024
 2003 10 15  3591.510010
 2003 10 16  34591.770020
 2003 10 17  77587·380005
 2003 10 20  0587.059998
 2003 10 21  67590·460022
 2003 10 22  63582·619995
 2003 10 23  52580·479980
 2003 10 24  45576·859985
 2003 10 27  9582.400024
 2003 10 28  88584·739990
 2003 10 29  59592·080017
 2003 10 30  4593·059998
 2003 10 31  18594.500000
 2003 11 03  27596·280029
 2003 11 04  48598·090027
 2003 11 05  59594.020020
 2003 11 06  6595·849976
 2003 11 07  25599.239990
 2003 11 10  95594·789978
 2003 11 11  17592.770020
 2003 11 12  12594.460022
 2003 11 13  50599.679993
 2003 11 14  0596.669983
 2003 11 17  8588.789978
 2003 11 18  98588·090027
 2003 11 19  97587.969971
 2003 11 20  89587.710022
 2003 11 21  90586.820007
 2003 11 24  52589.150024
 2003 11 25  84597·849976
 2003 11 26  11597.619995
 2003 11 28  44602.539978
 2003 12 01  87603·539978
 2003 12 02  57608.409973
 2003 12 03  43606.690002
 2003 12 04  78604.619995
 2003 12 05  40602.880005
 2003 12 08  84603.390015
 2003 12 09  84601·690002
 2003 12 10  21597.510010
 2003 12 11  76600·580017
 2003 12 12  59606.390015
 2003 12 15  61605·869995
 2003 12 16  33604·969971
 2003 12 17  81606.820007
 2003 12 18  1610.179993
 2003 12 19  23614·530029
 2003 12 22  92615.770020
 2003 12 23  69618·840027
 2003 12 24  55619.869995
 2003 12 26  46620.630005
 2003 12 29  8621.789978
 2003 12 30  77627.909973
 2003 12 31  90627·679993
 2004 01 02 30627·039978
 2004 01 05 10628.880005
 2004 01 06 69634.530029
 2004 01 07 99633·599976
 2004 01 08 1638.440002
 2004 01 09 57636.909973
 2004 01 12 32636·969971
 2004 01 13 3634·070007
 2004 01 14 9637·559998
 2004 01 15 28638·979980
 2004 01 16 78643.510010
 2004 01 20 44645.940002
 2004 01 21 30645.830017
 2004 01 22 32650·440002
 2004 01 23 47646.859985
 2004 01 26 93649·080017
 2004 01 27 63650.989990
 2004 01 28 0640.799988
 2004 01 29 1637·099976
 2004 01 30 44640.489990
 2004 02 02 34640.359985
 2004 02 03 88642·239990
 2004 02 04 28637·489990
 2004 02 05 14637·159973
 2004 02 06 94639·489990
 2004 02 09 77647.119995
 2004 02 10 40646·820007
 2004 02 11 50649·359985
 2004 02 12 18654·119995
 2004 02 13 76649.380005
 2004 02 17 76650.570007
 2004 02 18 19652·919983
 2004 02 19 6650·510010
 2004 02 20 15645·580017
 2004 02 23 98644.030029
 2004 02 24 16642·479980
 2004 02 25 85644.890015
 2004 02 26 50645·590027
 2004 02 27 95648.210022
 2004 03 01 61650.229980
 2004 03 02 3652.440002
 2004 03 03 64649·729980
 2004 03 04 79653.299988
 2004 03 05 96653.330017
 2004 03 08 37652·679993
 2004 03 09 64646.510010
 2004 03 10 88638.229980
 2004 03 11 92629.219971
 2004 03 12 87629·619995
 2004 03 15 80627·960022
 2004 03 16 85626·909973
 2004 03 17 43631·289978
 2004 03 18 78632.750000
 2004 03 19 69631·039978
 2004 03 22 58619.609985
 2004 03 23 67620.510010
 2004 03 24 61618·090027
 2004 03 25 14620.150024
 2004 03 26 19629·169983
 2004 03 29 9630.359985
 2004 03 30 11637.169983
 2004 03 31 21638.530029
 2004 04 01 8641·679993
 2004 04 02 38645·710022
 2004 04 05 28650.400024
 2004 04 06 21650.989990
 2004 04 07 86648.280029
 2004 04 08 48646·599976
 2004 04 12 39648.880005
 2004 04 13 71641·080017
 2004 04 14 41637.380005
 2004 04 15 58636·369995
 2004 04 16 92639.460022
 2004 04 19 52641·229980
 2004 04 20 87635·140015
 2004 04 21 13633·960022
 2004 04 22 65637.900024
 2004 04 23 72644.520020
 2004 04 26 61644.349976
 2004 04 27 81645·659973
 2004 04 28 56636.840027
 2004 04 29 62628.539978
 2004 04 30 26627·580017
 2004 05 03 57627.710022
 2004 05 04 92631.380005
 2004 05 05 78634.260010
 2004 05 06 71627.219971
 2004 05 07 59622.179993
 2004 05 10 23610·400024
 2004 05 11 3614·580017
 2004 05 12 7608.979980
 2004 05 13 33617·969971
 2004 05 14 24615·710022
 2004 05 17 43609.780029
 2004 05 18 73612.719971
 2004 05 19 46615.599976
 2004 05 20 96614.000000
 2004 05 21 29616.039978
 2004 05 24 31618.340027
 2004 05 25 94618·109985
 2004 05 26 63629·419983
 2004 05 27 18632·080017
 2004 05 28 71634·159973
 2004 06 01 95632.090027
 2004 06 02 78635.070007
 2004 06 03 92632·830017
 2004 06 04 4632.849976
 2004 06 07 94636.429993
 2004 06 08 13643.729980
 2004 06 09 57640·469971
 2004 06 10 68640·559998
 2004 06 14 59634.580017
 2004 06 15 72635.960022
 2004 06 16 46639.650024
 2004 06 17 26637.700012
 2004 06 18 85639.440002
 2004 06 21 77639·369995
 2004 06 22 14636.390015
 2004 06 23 67640.859985
 2004 06 24 91645·909973
 2004 06 25 81643·770020
 2004 06 28 44641.770020
 2004 06 29 2642.190002
 2004 06 30 21643·369995
 2004 07 01 58637·690002
 2004 07 02 42637·349976
 2004 07 06 71631.299988
 2004 07 07 44632.320007
 2004 07 08 9627·710022
 2004 07 09 39627·909973
 2004 07 12 35626·250000
 2004 07 13 55629.789978
 2004 07 14 59626.890015
 2004 07 15 92626.770020
 2004 07 16 84623.299988
 2004 07 19 72620.369995
 2004 07 20 58622.320007
 2004 07 21 84618.640015
 2004 07 22 28612.580017
 2004 07 23 39612·250000
 2004 07 26 83608·369995
 2004 07 27 20611·179993
 2004 07 28 8610·150024
 2004 07 29 27617.429993
 2004 07 30 33619.859985
 2004 08 02 32619·440002
 2004 08 03 84620·169983
 2004 08 04 28615·640015
 2004 08 05 33608·880005
 2004 08 06 77598·520020
 2004 08 09 46599·450012
 2004 08 10 62599·890015
 2004 08 11 35600·080017
 2004 08 12 37598·729980
 2004 08 13 6597.250000
 2004 08 16 74599·409973
 2004 08 17 13607.989990
 2004 08 18 17608.049988
 2004 08 19 2612.859985
 2004 08 20 32614.630005
 2004 08 23 68618·330017
 2004 08 24 51617·099976
 2004 08 25 98617.309998
 2004 08 26 30622.619995
 2004 08 27 25623·789978
 2004 08 30 94620.710022
 2004 08 31 80618.469971
 2004 09 01 88621·880005
 2004 09 02 35625·349976
 2004 09 03 28629·409973
 2004 09 07 61629.559998
 2004 09 08 49631·090027
 2004 09 09 73630·049988
 2004 09 10 59630.710022
 2004 09 13 81636·369995
 2004 09 14 84636·729980
 2004 09 15 39634.090027
 2004 09 16 20634.619995
 2004 09 17 0636.869995
 2004 09 20 85634.960022
 2004 09 21 60635.929993
 2004 09 22 67630.969971
 2004 09 23 9628·419983
 2004 09 24 73628.580017
 2004 09 27 84625.179993
 2004 09 28 81624.109985
 2004 09 29 18628·109985
 2004 09 30 91629.630005
 2004 10 01 88632.530029
 2004 10 04 70642·270020
 2004 10 05 67642.820007
 2004 10 06 8643.229980
 2004 10 07 72641.380005
 2004 10 08 65635·580017
 2004 10 11 18636·469971
 2004 10 12 19632·679993
 2004 10 13 62629.710022
 2004 10 14 22625·559998
 2004 10 15 59625.400024
 2004 10 18 43626·280029
 2004 10 19 7626.450012
 2004 10 20 23621.539978
 2004 10 21 2624·969971
 2004 10 22 24623.190002
 2004 10 25 84620.109985
 2004 10 26 75622·799988
 2004 10 27 87630·080017
 2004 10 28 30637.000000
 2004 10 29 92639·109985
 2004 11 01 10640.729980
 2004 11 02 75640·979980
 2004 11 03 57642·340027
 2004 11 04 57649·179993
 2004 11 05 84659·369995
 2004 11 08 55660·049988
 2004 11 09 23660.299988
 2004 11 10 29660·619995
 2004 11 11 78661.369995
 2004 11 12 39666·080017
 2004 11 15 72671·450012
 2004 11 16 84669.239990
 2004 11 17 0669.340027
 2004 11 18 65671·630005
 2004 11 19 74665.469971
 2004 11 22 23664·830017
 2004 11 23 81667.150024
 2004 11 24 96670.890015
 2004 11 26 23673·789978
 2004 11 29 70669.210022
 2004 11 30 77670.590027
 2004 12 01 21670·820007
 2004 12 02 38678.419983
 2004 12 03 75679.219971
 2004 12 06 71677.130005
 2004 12 07 52671·900024
 2004 12 08 62671·650024
 2004 12 09 15669·750000
 2004 12 10 69676·289978
 2004 12 13 26678.320007
 2004 12 14 66683.710022
 2004 12 15 90685·429993
 2004 12 16 2684·830017
 2004 12 17 8682.000000
 2004 12 20 43681.700012
 2004 12 21 25682.510010
 2004 12 22 27688·119995
 2004 12 23 83690·929993
 2004 12 27 12688·619995
 2004 12 28 70688·619995
 2004 12 29 27692·789978
 2004 12 30 67694·229980
 2004 12 31 18693·539978
 2005 01 03  1685·960022
 2005 01 04  6676·869995
 2005 01 05  96674·150024
 2005 01 06  30674.080017
 2005 01 07  19672·909973
 2005 01 10  98674·559998
 2005 01 11  33672·119995
 2005 01 12  42669·039978
 2005 01 13  48669·969971
 2005 01 14  59670·900024
 2005 01 18  67673.090027
 2005 01 19  72675.289978
 2005 01 20  39669.400024
 2005 01 21  70666.429993
 2005 01 24  9663·340027
 2005 01 25  66663.340027
 2005 01 26  68665·630005
 2005 01 27  39667.679993
 2005 01 28  99665·429993
 2005 01 31  91668·150024
 2005 02 01  34674·500000
 2005 02 02  96679.119995
 2005 02 03  98677·330017
 2005 02 04  44679.690002
 2005 02 07  64685·409973
 2005 02 08  98686.140015
 2005 02 09  96680.549988
 2005 02 10  41680·039978
 2005 02 11  7680.799988
 2005 02 14  27687·590027
 2005 02 15  4688·950012
 2005 02 16  29688·250000
 2005 02 17  39686.200012
 2005 02 18  90684.320007
 2005 02 22  60676·099976
 2005 02 23  75676.099976
 2005 02 24  60677.780029
 2005 02 25  18685.169983
 2005 02 28  28684.700012
 2005 03 01  74688·049988
 2005 03 02  97688·659973
 2005 03 03  68688.419983
 2005 03 04  96691.880005
 2005 03 07  46698.549988
 2005 03 08  98696.250000
 2005 03 09  22689.400024
 2005 03 10  75685.809998
 2005 03 11  33684.640015
 2005 03 14  40685.890015
 2005 03 15  86685.469971
 2005 03 16  5678.489990
 2005 03 17  6678·700012
 2005 03 18  23676.590027
 2005 03 21  91674.669983
 2005 03 22  47671·099976
 2005 03 23  59668.909973
 2005 03 24  73670.770020
 2005 03 28  96670.770020
 2005 03 29  91665.289978
 2005 03 30  10666.219971
 2005 03 31  39674.549988
 2005 04 01  80669.640015
 2005 04 04  49668.119995
 2005 04 05  4673·090027
 2005 04 06  97675.830017
 2005 04 07  51676·919983
 2005 04 08  58675·359985
 2005 04 11  10673.650024
 2005 04 12  48669·020020
 2005 04 13  40669.489990
 2005 04 14  81663.349976
 2005 04 15  22652.229980
 2005 04 18  17650·840027
 2005 04 19  4654·890015
 2005 04 20  8650.229980
 2005 04 21  59650.859985
 2005 04 22  53653.390015
 2005 04 25  25658.489990
 2005 04 26  49658.669983
 2005 04 27  65654.109985
 2005 04 28  34652.809998
 2005 04 29  10650·020020
 2005 05 02  44658.789978
 2005 05 03  10660·619995
 2005 05 04  59662.979980
 2005 05 05  89666·849976
 2005 05 06  55669·359985
 2005 05 09  88668·590027
 2005 05 10  53665.760010
 2005 05 11  20662.530029
 2005 05 12  70662.219971
 2005 05 13  18655·299988
 2005 05 16  67659.669983
 2005 05 17  84663·640015
 2005 05 18  2671.549988
 2005 05 19  43678.710022
 2005 05 20  76678.929993
 2005 05 23  88681.349976
 2005 05 24  88682.000000
 2005 05 25  34679.190002
 2005 05 26  81681·219971
 2005 05 27  64684.809998
 2005 05 31  93683·849976
 2005 06 01  83683.669983
 2005 06 02  7688·059998
 2005 06 03  67686·219971
 2005 06 06  3685·130005
 2005 06 07  11688·000000
 2005 06 08  4685.520020
 2005 06 09  81684·099976
 2005 06 10  31685.849976
 2005 06 13  62686.659973
 2005 06 14  48690·039978
 2005 06 15  11689·500000
 2005 06 16  16693·640015
 2005 06 17  4697·359985
 2005 06 20  40696.859985
 2005 06 21  89697·349976
 2005 06 22  20697·289978
 2005 06 23  32691.219971
 2005 06 24  4685.609985
 2005 06 27  72683.690002
 2005 06 28  32685·380005
 2005 06 29  65691.080017
 2005 06 30  91687·229980
 2005 07 01  41687·609985
 2005 07 05  63688.719971
 2005 07 06  47690·739990
 2005 07 07  76684·489990
 2005 07 08  3692·450012
 2005 07 11  52701·250000
 2005 07 12  47704.299988
 2005 07 13  60705.799988
 2005 07 14  89707.380005
 2005 07 15  62706.679993
 2005 07 18  60705.669983
 2005 07 19  68705.669983
 2005 07 20  57707.609985
 2005 07 21  81708·250000
 2005 07 22  3708.989990
 2005 07 25  51709·989990
 2005 07 26  88710.500000
 2005 07 27  22710.979980
 2005 07 28  23714·690002
 2005 07 29  83714.960022
 2005 08 01  89714·929993
 2005 08 02  22716.000000
 2005 08 03  87718.940002
 2005 08 04  66714.780029
 2005 08 05  90708·119995
 2005 08 08  44706.010010
 2005 08 09  91706·130005
 2005 08 10  25707.679993
 2005 08 11  50709.200012
 2005 08 12  77707.390015
 2005 08 15  52707·950012
 2005 08 16  10704·190002
 2005 08 17  49703·510010
 2005 08 18  32701·580017
 2005 08 19  15703·539978
 2005 08 22  96702.390015
 2005 08 23  94701.510010
 2005 08 24  49699·369995
 2005 08 25  50699·580017
 2005 08 26  84696·070007
 2005 08 29  17694·200012
 2005 08 30  90694·900024
 2005 08 31  50697·169983
 2005 09 01  0704.789978
 2005 09 02  74705.229980
 2005 09 06  43705·440002
 2005 09 07  35712·929993
 2005 09 08  93712.250000
 2005 09 09  48713.559998
 2005 09 12  20718.070007
 2005 09 13  48713·440002
 2005 09 14  39710.070007
 2005 09 15  44709.169983
 2005 09 16  60710·750000
 2005 09 19  60710.549988
 2005 09 20  39705·869995
 2005 09 21  94699·450012
 2005 09 22  26696.419983
 2005 09 23  63698.940002
 2005 09 26  17701.469971
 2005 09 27  55701·010010
 2005 09 28  5701.429993
 2005 09 29  78701.169983
 2005 09 30  25709·539978
 2005 10 03  9710·979980
 2005 10 04  10704·760010
 2005 10 05  48693·119995
 2005 10 06  37683.979980
 2005 10 07  63689·520020
 2005 10 10  79686·609985
 2005 10 11  42684·140015
 2005 10 12  55677.099976
 2005 10 13  47673·650024
 2005 10 14  76678·190002
 2005 10 17  55683.820007
 2005 10 18  2680·429993
 2005 10 19  18675.809998
 2005 10 20  88677·590027
 2005 10 21  6679.830017
 2005 10 24  31682·619995
 2005 10 25  59688.030029
 2005 10 26  27689.030029
 2005 10 27  38680·580017
 2005 10 28  16680·580017
 2005 10 31  76691.739990
 2005 11 01  32694·619995
 2005 11 02  22694.940002
 2005 11 03  57703.590027
 2005 11 04  0703·080017
 2005 11 07  66704·840027
 2005 11 08  51703·770020
 2005 11 09  80703.979980
 2005 11 10  88702.669983
 2005 11 11  16712.330017
 2005 11 14  44712·679993
 2005 11 15  36709.179993
 2005 11 16  22708·719971
 2005 11 17  96711.409973
 2005 11 18  45717.969971
 2005 11 21  99721·010010
 2005 11 22  8724·640015
 2005 11 23  43729·390015
 2005 11 25  24732.510010
 2005 11 28  71726.940002
 2005 11 29  78726·960022
 2005 11 30  20723.450012
 2005 12 01  75723.619995
 2005 12 02  76730.719971
 2005 12 05  89728.760010
 2005 12 06  16731·289978
 2005 12 07  16726.070007
 2005 12 08  65725·059998
 2005 12 09  22726.909973
 2005 12 12  42728.119995
 2005 12 13  93729·890015
 2005 12 14  13734·280029
 2005 12 15  84733·580017
 2005 12 16  37733·530029
 2005 12 19  74728.080017
 2005 12 20  21726·520020
 2005 12 21  7728·409973
 2005 12 22  64730·840027
 2005 12 23  52733·369995
 2005 12 27  14727·630005
 2005 12 28  47727.539978
 2005 12 29  11726·780029
 2005 12 30  49722·239990
 2006 01 03 42720.849976
 2006 01 04 86734.320007
 2006 01 05 90736·200012
 2006 01 06 7738·369995
 2006 01 09 82745·260010
 2006 01 10 30745.059998
 2006 01 11 40748.080017
 2006 01 12 95746.119995
 2006 01 13 32745.150024
 2006 01 17 12742.210022
 2006 01 18 23738.760010
 2006 01 19 9742·250000
 2006 01 20 19733·049988
 2006 01 23 87733·340027
 2006 01 24 27734.859985
 2006 01 25 66733.590027
 2006 01 26 94736·539978
 2006 01 27 37742.440002
 2006 01 30 65747.679993
 2006 01 31 12744.400024
 2006 02 01 31744.820007
 2006 02 02 70739·270020
 2006 02 03 75735.479980
 2006 02 06 14735.929993
 2006 02 07 30731·270020
 2006 02 08 17731.330017
 2006 02 09 21735.619995
 2006 02 10 69730·530029
 2006 02 13 18731.859985
 2006 02 14 33732·849976
 2006 02 15 89739·719971
 2006 02 16 93744·820007
 2006 02 17 44747·650024
 2006 02 21 2745·739990
 2006 02 22 92746·919983
 2006 02 23 33748.450012
 2006 02 24 85748·880005
 2006 02 27 29751·700012
 2006 02 28 70745.309998
 2006 03 01 56746·570007
 2006 03 02 40748.650024
 2006 03 03 47749.330017
 2006 03 06 83743·880005
 2006 03 07 57739.929993
 2006 03 08 34737·690002
 2006 03 09 12740·229980
 2006 03 10 21739·049988
 2006 03 13 55745.650024
 2006 03 14 19746·280029
 2006 03 15 5753·719971
 2006 03 16 97758·719971
 2006 03 17 95759·700012
 2006 03 20 69758·989990
 2006 03 21 33754·289978
 2006 03 22 47754·190002
 2006 03 23 45756·270020
 2006 03 24 85757.609985
 2006 03 27 28758·140015
 2006 03 28 35754.359985
 2006 03 29 99755.219971
 2006 03 30 93758·270020
 2006 03 31 47757·450012
 2006 04 03 50758·400024
 2006 04 04 77757·150024
 2006 04 05 42762.299988
 2006 04 06 70761·409973
 2006 04 07 3756.789978
 2006 04 10 23755.630005
 2006 04 11 9749·390015
 2006 04 12 6751.359985
 2006 04 13 33749.849976
 2006 04 17 6748.609985
 2006 04 18 93751.469971
 2006 04 19 84762.599976
 2006 04 20 2764·580017
 2006 04 21 20764·359985
 2006 04 24 19762.330017
 2006 04 25 63759.859985
 2006 04 26 99761.539978
 2006 04 27 84757·070007
 2006 04 28 40762.969971
 2006 05 01 24761.690002
 2006 05 02 36762·530029
 2006 05 03 43761.650024
 2006 05 04 28764·210022
 2006 05 05 73767·340027
 2006 05 08 52773·799988
 2006 05 09 65773·750000
 2006 05 10 86770·280029
 2006 05 11 41761.690002
 2006 05 12 8753·039978
 2006 05 15 44748·489990
 2006 05 16 39751.080017
 2006 05 17 87739.020020
 2006 05 18 94735.369995
 2006 05 19 1731.729980
 2006 05 22 36728.799988
 2006 05 23 90731.080017
 2006 05 24 21723·330017
 2006 05 25 78731·880005
 2006 05 26 53740·820007
 2006 05 30 59733·130005
 2006 05 31 29732.900024
 2006 06 01 46739·409973
 2006 06 02 91746·619995
 2006 06 05 24736·789978
 2006 06 06 79729·650024
 2006 06 07 97730.969971
 2006 06 08 75717.640015
 2006 06 09 42727·200012
 2006 06 12 60718·000000
 2006 06 13 52709·169983
 2006 06 14 56707.219971
 2006 06 15 95713.429993
 2006 06 16 84723·940002
 2006 06 19 55717.700012
 2006 06 20 8718.320007
 2006 06 21 89718·979980
 2006 06 22 89720·640015
 2006 06 23 74720·530029
 2006 06 26 33723·330017
 2006 06 27 57719.940002
 2006 06 28 39718·390015
 2006 06 29 4723.609985
 2006 06 30 55738·960022
 2006 07 03 54740·070007
 2006 07 05 21736·299988
 2006 07 06 64739.390015
 2006 07 07 25734.510010
 2006 07 10 62734·590027
 2006 07 11 48731.239990
 2006 07 12 98729·950012
 2006 07 13 19719.989990
 2006 07 14 89711·549988
 2006 07 17 58712·890015
 2006 07 18 75708·880005
 2006 07 19 36715.989990
 2006 07 20 65722·789978
 2006 07 21 14715·250000
 2006 07 24 89716.380005
 2006 07 25 2727.750000
 2006 07 26 47729.440002
 2006 07 27 4728·809998
 2006 07 28 60729.599976
 2006 07 31 68736·690002
 2006 08 01 18731·369995
 2006 08 02 40734.349976
 2006 08 03 32734·570007
 2006 08 04 9736.929993
 2006 08 07 83736.070007
 2006 08 08 61732.960022
 2006 08 09 73730.200012
 2006 08 10 25727.630005
 2006 08 11 74728.109985
 2006 08 14 29730·739990
 2006 08 15 78731·890015
 2006 08 16 42742·690002
 2006 08 17 48747·789978
 2006 08 18 32747·750000
 2006 08 21 66748·239990
 2006 08 22 10747·900024
 2006 08 23 86744·489990
 2006 08 24 83744·729980
 2006 08 25 82745.619995
 2006 08 28 5746.789978
 2006 08 29 96748.169983
 2006 08 30 21753.210022
 2006 08 31 93754.190002
 2006 09 01 26755.090027
 2006 09 05 8757·530029
 2006 09 06 8751.700012
 2006 09 07 96746.969971
 2006 09 08 0748.250000
 2006 09 11 80745.590027
 2006 09 12 31751·070007
 2006 09 13 7759.099976
 2006 09 14 76760.270020
 2006 09 15 93762.210022
 2006 09 18 4762.780029
 2006 09 19 73758.159973
 2006 09 20 30762·549988
 2006 09 21 53760·880005
 2006 09 22 65757.340027
 2006 09 25 61757.359985
 2006 09 26 63765·719971
 2006 09 27 93770.510010
 2006 09 28 76770·210022
 2006 09 29 67770.950012
 2006 10 02 0767·200012
 2006 10 03 69765·059998
 2006 10 04 26767·799988
 2006 10 05 8778·429993
 2006 10 06 91776·950012
 2006 10 09 62778.260010
 2006 10 10 27780.380005
 2006 10 11 30777.219971
 2006 10 12 11781.109985
 2006 10 13 80788·450012
 2006 10 16 17791.280029
 2006 10 17 1786·750000
 2006 10 18 62788·940002
 2006 10 19 53789.320007
 2006 10 20 59789·109985
 2006 10 23 16789.479980
 2006 10 24 68794.039978
 2006 10 25 40795·919983
 2006 10 26 41798·210022
 2006 10 27 94797·010010
 2006 10 30 79795·030029
 2006 10 31 20794.729980
 2006 11 01 77790·460022
 2006 11 02 78787·359985
 2006 11 03 72786.979980
 2006 11 06 1789.489990
 2006 11 07 2798.210022
 2006 11 08 39798·179993
 2006 11 09 47797.200012
 2006 11 10 14797·059998
 2006 11 13 82799.229980
 2006 11 14 69799.479980
 2006 11 15 28807.989990
 2006 11 16 17811·179993
 2006 11 17 3809.549988
 2006 11 20 89811.520020
 2006 11 21 67812.710022
 2006 11 22 90814·570007
 2006 11 24 78812·960022
 2006 11 27 43801.890015
 2006 11 28 39799·479980
 2006 11 29 41804.429993
 2006 11 30 46809.320007
 2006 12 01 99804·799988
 2006 12 04 43811.330017
 2006 12 05 1819.140015
 2006 12 06 69820.130005
 2006 12 07 51818.030029
 2006 12 08 7815·760010
 2006 12 11 26818·580017
 2006 12 12 35815.780029
 2006 12 13 20819·000000
 2006 12 14 79820.270020
 2006 12 15 99826·789978
 2006 12 18 57822·729980
 2006 12 19 48819·099976
 2006 12 20 35824·630005
 2006 12 21 25820·169983
 2006 12 22 73817.119995
 2006 12 26 6817·210022
 2006 12 27 76821.210022
 2006 12 28 37824·760010
 2006 12 29 46821·340027
 2007 01 03  87816.070007
 2007 01 04  28816·640015
 2007 01 05  92814·979980
 2007 01 08  63813·570007
 2007 01 09  10814·590027
 2007 01 10  39815·219971
 2007 01 11  70821.179993
 2007 01 12  38826.679993
 2007 01 16  20830.359985
 2007 01 17  87830.049988
 2007 01 18  79826·130005
 2007 01 19  8826.679993
 2007 01 22  86824.299988
 2007 01 23  71824.989990
 2007 01 24  50829·150024
 2007 01 25  37826.169983
 2007 01 26  1823·429993
 2007 01 29  16825.369995
 2007 01 30  39826·929993
 2007 01 31  12829.030029
 2007 02 01  85836·780029
 2007 02 02  74841·059998
 2007 02 05  30840.690002
 2007 02 06  46840.520020
 2007 02 07  83843·450012
 2007 02 08  19841.780029
 2007 02 09  27835.429993
 2007 02 12  77834.090027
 2007 02 13  63835.349976
 2007 02 14  51841.799988
 2007 02 15  63846·900024
 2007 02 16  68845.969971
 2007 02 20  19845·299988
 2007 02 21  97848·010010
 2007 02 22  94847.330017
 2007 02 23  7846·150024
 2007 02 26  70843.979980
 2007 02 27  7812·690002
 2007 02 28  2815.219971
 2007 03 01  6805·679993
 2007 03 02  62808·869995
 2007 03 05  56799·859985
 2007 03 06  94799·880005
 2007 03 07  4810·140015
 2007 03 08  62810·940002
 2007 03 09  44814·520020
 2007 03 12  1815.460022
 2007 03 13  63803.190002
 2007 03 14  65794·880005
 2007 03 15  96807·900024
 2007 03 16  80807·130005
 2007 03 19  72808·880005
 2007 03 20  90816·830017
 2007 03 21  64822·409973
 2007 03 22  12834·039978
 2007 03 23  43836.280029
 2007 03 26  82830·299988
 2007 03 27  23831.309998
 2007 03 28  5824·590027
 2007 03 29  14823·840027
 2007 03 30  9822·390015
 2007 04 02  72826·739990
 2007 04 03  90831.140015
 2007 04 04  48837·380005
 2007 04 05  65838.570007
 2007 04 09  38841.919983
 2007 04 10  23842.669983
 2007 04 11  33837.710022
 2007 04 12  70836.260010
 2007 04 13  71842.479980
 2007 04 16  86847.780029
 2007 04 17  82855.940002
 2007 04 18  68854·919983
 2007 04 19  45853.229980
 2007 04 20  86856.700012
 2007 04 23  33862·099976
 2007 04 24  28858.400024
 2007 04 25  62862.280029
 2007 04 26  54867·770020
 2007 04 27  48866·390015
 2007 04 30  44861·330017
 2007 05 01  47857.469971
 2007 05 02  47863·469971
 2007 05 03  15870.099976
 2007 05 04  35873·190002
 2007 05 07  51875.750000
 2007 05 08  47871·760010
 2007 05 09  48874·320007
 2007 05 10  45867.099976
 2007 05 11  48867.190002
 2007 05 14  60870·750000
 2007 05 15  84870.609985
 2007 05 16  44870.780029
 2007 05 17  39875·070007
 2007 05 18  19877.059998
 2007 05 21  87882.909973
 2007 05 22  26884·429993
 2007 05 23  49884.539978
 2007 05 24  78873·770020
 2007 05 25  43875·250000
 2007 05 29  9879.210022
 2007 05 30  30877.950012
 2007 05 31  21889.190002
 2007 06 01  66890·950012
 2007 06 04  39892.539978
 2007 06 05  55888·239990
 2007 06 06  54880.940002
 2007 06 07  94866·989990
 2007 06 08  83865.020020
 2007 06 11  27874·020020
 2007 06 12  9867.890015
 2007 06 13  90867.729980
 2007 06 14  37880.210022
 2007 06 15  69884·640015
 2007 06 18  41888·369995
 2007 06 19  42886.090027
 2007 06 20  19878·979980
 2007 06 21  33874·059998
 2007 06 22  34872·150024
 2007 06 25  62866.500000
 2007 06 26  73864.950012
 2007 06 27  93861.219971
 2007 06 28  93873·489990
 2007 06 29  88868.109985
 2007 07 02  69873·179993
 2007 07 03  51882.840027
 2007 07 05  49882.280029
 2007 07 06  83884·159973
 2007 07 09  1888.280029
 2007 07 10  31878·200012
 2007 07 11  61875.900024
 2007 07 12  36883.030029
 2007 07 13  88897.510010
 2007 07 16  85897.960022
 2007 07 17  9898·640015
 2007 07 18  59889·969971
 2007 07 19  74897·380005
 2007 07 20  86887.580017
 2007 07 23  0890·510010
 2007 07 24  90873·700012
 2007 07 25  28870·580017
 2007 07 26  37847.400024
 2007 07 27  66844·309998
 2007 07 30  91841·270020
 2007 07 31  44843·890015
 2007 08 01  61832·789978
 2007 08 02  63844.960022
 2007 08 03  51828·549988
 2007 08 06  42823·530029
 2007 08 07  10839·469971
 2007 08 08  72851·789978
 2007 08 09  83840·960022
 2007 08 10  65826.479980
 2007 08 13  60840.200012
 2007 08 14  2824·940002
 2007 08 15  25811.630005
 2007 08 16  84790.979980
 2007 08 17  9815·429993
 2007 08 20  82827·119995
 2007 08 21  38832·380005
 2007 08 22  91837·119995
 2007 08 23  84841.090027
 2007 08 24  71844·500000
 2007 08 27  12847·710022
 2007 08 28  6827.919983
 2007 08 29  35827·830017
 2007 08 30  49839.280029
 2007 08 31  60843.000000
 2007 09 04  73852·099976
 2007 09 05  38849·210022
 2007 09 06  23849.469971
 2007 09 07  18838.780029
 2007 09 10  62831·750000
 2007 09 11  93839.330017
 2007 09 12  25847·669983
 2007 09 13  50850·429993
 2007 09 14  66850·390015
 2007 09 17  24850.299988
 2007 09 18  11852·719971
 2007 09 19  44878.080017
 2007 09 20  5876·250000
 2007 09 21  84877·950012
 2007 09 24  63875.969971
 2007 09 25  13870.719971
 2007 09 26  22876.450012
 2007 09 27  47881·640015
 2007 09 28  88880·150024
 2007 10 01  95882.780029
 2007 10 02  87892·130005
 2007 10 03  13889·909973
 2007 10 04  17890·400024
 2007 10 05  51893.489990
 2007 10 08  95898·190002
 2007 10 09  7899.820007
 2007 10 10  7902·070007
 2007 10 11  72896·570007
 2007 10 12  63901·059998
 2007 10 15  82893.109985
 2007 10 16  40890·390015
 2007 10 17  69884·250000
 2007 10 18  37887.390015
 2007 10 19  10869.500000
 2007 10 22  22863.250000
 2007 10 23  79872·140015
 2007 10 24  85864.000000
 2007 10 25  94869.659973
 2007 10 26  85877·520020
 2007 10 29  67889·489990
 2007 10 30  2886.219971
 2007 10 31  58886.239990
 2007 11 01  86873.140015
 2007 11 02  20865·450012
 2007 11 05  7862·669983
 2007 11 06  53867·309998
 2007 11 07  6854·549988
 2007 11 08  51840·239990
 2007 11 09  43839·640015
 2007 11 12  54833·159973
 2007 11 13  51833.500000
 2007 11 14  98849·229980
 2007 11 15  81835.880005
 2007 11 16  62835·539978
 2007 11 19  54826·919983
 2007 11 20  23819·750000
 2007 11 21  13817·539978
 2007 11 23  2818·960022
 2007 11 26  71813.489990
 2007 11 27  15813·830017
 2007 11 28  60825.130005
 2007 11 29  24843.419983
 2007 11 30  84849·590027
 2007 12 03  86849·840027
 2007 12 04  66843.390015
 2007 12 05  3844·760010
 2007 12 06  99856·260010
 2007 12 07  74869·380005
 2007 12 10  98870.780029
 2007 12 11  41853·880005
 2007 12 12  48849·000000
 2007 12 13  43849·159973
 2007 12 14  53847·690002
 2007 12 17  63834·349976
 2007 12 18  88828·580017
 2007 12 19  80835·159973
 2007 12 20  48836.479980
 2007 12 21  18844·960022
 2007 12 24  0859.429993
 2007 12 26  97861.809998
 2007 12 27  29853.760010
 2007 12 28  83851.340027
 2007 12 31  91846.919983
 2008 01 02 34834·119995
 2008 01 03 63834·070007
 2008 01 04 57814·210022
 2008 01 07 93808.619995
 2008 01 08 52799.760010
 2008 01 09 46791.940002
 2008 01 10 66802·000000
 2008 01 11 62802.280029
 2008 01 14 40805·570007
 2008 01 15 97793·969971
 2008 01 16 61784·219971
 2008 01 17 79766·039978
 2008 01 18 11755.260010
 2008 01 22 58734.419983
 2008 01 23 17732.369995
 2008 01 24 53770·400024
 2008 01 25 2766·590027
 2008 01 28 1763·250000
 2008 01 29 34779.750000
 2008 01 30 13781.380005
 2008 01 31 76770.849976
 2008 02 01 18795.989990
 2008 02 04 38799·500000
 2008 02 05 17775.030029
 2008 02 06 22767.299988
 2008 02 07 30762.460022
 2008 02 08 79766.000000
 2008 02 11 47765·659973
 2008 02 12 52776·150024
 2008 02 13 79781.309998
 2008 02 14 32780·609985
 2008 02 15 8774·630005
 2008 02 19 3779.150024
 2008 02 20 36774.140015
 2008 02 21 98775·869995
 2008 02 22 33768.450012
 2008 02 25 40779.349976
 2008 02 26 94790·229980
 2008 02 27 2794·869995
 2008 02 28 79789.179993
 2008 02 29 49767·489990
 2008 03 03 72763·630005
 2008 03 04 95755·789978
 2008 03 05 27764·159973
 2008 03 06 45753.479980
 2008 03 07 16741.280029
 2008 03 10 51734·340027
 2008 03 11 83734.690002
 2008 03 12 63755·090027
 2008 03 13 93740·159973
 2008 03 14 73737·159973
 2008 03 17 80725·760010
 2008 03 18 68736.119995
 2008 03 19 98748·549988
 2008 03 20 84746·559998
 2008 03 24 73766·039978
 2008 03 25 48774·650024
 2008 03 26 50772·559998
 2008 03 27 35766·559998
 2008 03 28 45758·830017
 2008 03 31 14758.799988
 2008 04 01 94764.599976
 2008 04 02 1787.140015
 2008 04 03 2785·520020
 2008 04 04 6788·700012
 2008 04 07 97792·190002
 2008 04 08 84787.760010
 2008 04 09 76780.809998
 2008 04 10 86780·710022
 2008 04 11 56770.390015
 2008 04 14 8767·750000
 2008 04 15 24766.559998
 2008 04 16 42772.539978
 2008 04 17 88785.820007
 2008 04 18 24790·559998
 2008 04 21 26798·289978
 2008 04 22 86791·609985
 2008 04 23 38793·270020
 2008 04 24 7792.039978
 2008 04 25 90798·179993
 2008 04 28 58806.510010
 2008 04 29 74802·599976
 2008 04 30 57800.989990
 2008 05 01 48800.419983
 2008 05 02 18813·549988
 2008 05 05 92812·429993
 2008 05 06 0808.710022
 2008 05 07 56805·750000
 2008 05 08 57804·770020
 2008 05 09 10802·539978
 2008 05 12 87804·049988
 2008 05 13 95810.599976
 2008 05 14 85815·169983
 2008 05 15 73817.299988
 2008 05 16 92821·419983
 2008 05 19 73825·270020
 2008 05 20 42818·409973
 2008 05 21 49807·380005
 2008 05 22 16808·280029
 2008 05 23 21798·809998
 2008 05 27 90799·159973
 2008 05 28 32802·599976
 2008 05 29 85808·909973
 2008 05 30 95814.690002
 2008 06 02 17803·869995
 2008 06 03 42799.770020
 2008 06 04 49801.770020
 2008 06 05 78804.750000
 2008 06 06 36796·299988
 2008 06 09 24790.070007
 2008 06 10 82789·950012
 2008 06 11 75780.409973
 2008 06 12 85777.979980
 2008 06 13 45782·580017
 2008 06 16 87790.510010
 2008 06 17 19791.109985
 2008 06 18 27780·940002
 2008 06 19 1779·700012
 2008 06 20 87770·390015
 2008 06 23 66770·770020
 2008 06 24 49763·359985
 2008 06 25 10768.000000
 2008 06 26 34750.859985
 2008 06 27 98744.400024
 2008 06 30 64746.119995
 2008 07 01 16736·150024
 2008 07 02 3735·130005
 2008 07 03 21727.940002
 2008 07 07 11720·880005
 2008 07 08 89721.059998
 2008 07 09 94724.520020
 2008 07 10 67720·219971
 2008 07 11 53714.109985
 2008 07 14 23714.739990
 2008 07 15 33699.859985
 2008 07 16 93706·950012
 2008 07 17 76725·159973
 2008 07 18 37730·710022
 2008 07 21 69733.869995
 2008 07 22 81730.070007
 2008 07 23 94745·940002
 2008 07 24 74730·460022
 2008 07 25 79731.200012
 2008 07 28 36721·880005
 2008 07 29 46721.960022
 2008 07 30 5738·760010
 2008 07 31 63740.580017
 2008 08 01 91733·770020
 2008 08 04 93728.140015
 2008 08 05 24729·070007
 2008 08 06 45744.020020
 2008 08 07 3738·099976
 2008 08 08 24736.880005
 2008 08 11 49753.809998
 2008 08 12 78751.650024
 2008 08 13 52746·059998
 2008 08 14 52748·200012
 2008 08 15 24756.090027
 2008 08 18 35746·049988
 2008 08 19 46739.070007
 2008 08 20 14738.330017
 2008 08 21 19740.429993
 2008 08 22 18746.729980
 2008 08 25 16739·309998
 2008 08 26 73738·099976
 2008 08 27 28742.849976
 2008 08 28 51749.599976
 2008 08 29 19751·039978
 2008 09 02 18743.830017
 2008 09 03 70740·049988
 2008 09 04 85721.409973
 2008 09 05 36711·099976
 2008 09 08 61726·200012
 2008 09 09 90713·679993
 2008 09 10 96711·760010
 2008 09 11 75706·380005
 2008 09 12 40719.520020
 2008 09 15 55696·309998
 2008 09 16 84682.609985
 2008 09 17 66675.599976
 2008 09 18 18662.929993
 2008 09 19 61706·520020
 2008 09 22 74706·229980
 2008 09 23 66695·070007
 2008 09 24 82690·349976
 2008 09 25 27693·140015
 2008 09 26 17692.669983
 2008 09 29 58646.239990
 2008 09 30 47646·229980
 2008 10 01 96664.280029
 2008 10 02 88644·200012
 2008 10 03 48634·989990
 2008 10 06 49581.580017
 2008 10 07 39575·020020
 2008 10 08 87558.969971
 2008 10 09 66524.539978
 2008 10 10 52485.350006
 2008 10 13 48520.989990
 2008 10 14 40560·580017
 2008 10 15 71521.409973
 2008 10 16 43499·140015
 2008 10 17 43529·770020
 2008 10 20 97542·539978
 2008 10 21 43549·369995
 2008 10 22 35505·619995
 2008 10 23 69492.679993
 2008 10 24 34488·709991
 2008 10 27 90484.279999
 2008 10 28 67482·380005
 2008 10 29 94528·229980
 2008 10 30 51532·190002
 2008 10 31 42541.830017
 2008 11 03 1552.330017
 2008 11 04 13556.609985
 2008 11 05 74545·469971
 2008 11 06 57517·570007
 2008 11 07 24519·789978
 2008 11 10 45520·609985
 2008 11 11 52507·329987
 2008 11 12 16486.790009
 2008 11 13 51468.130005
 2008 11 14 33497.589996
 2008 11 17 61485·730011
 2008 11 18 26472·179993
 2008 11 19 18459·170013
 2008 11 20 48425·540009
 2008 11 21 2420.309998
 2008 11 24 19454.109985
 2008 11 25 89474.910004
 2008 11 26 82479·179993
 2008 11 28 0503.029999
 2008 12 01 50464·350006
 2008 12 02 51464·660004
 2008 12 03 56472·119995
 2008 12 04 5474·829987
 2008 12 05 2466·200012
 2008 12 08 18499.869995
 2008 12 09 13505·320007
 2008 12 10 93506·350006
 2008 12 11 82495·329987
 2008 12 12 27486.100006
 2008 12 15 23490·059998
 2008 12 16 64496.320007
 2008 12 17 21513.640015
 2008 12 18 42503.779999
 2008 12 19 80507.899994
 2008 12 22 44491·970001
 2008 12 23 75494.309998
 2008 12 24 49494.760010
 2008 12 26 2497·989990
 2008 12 29 82492.420013
 2008 12 30 27499.040009
 2008 12 31 63511·510010
 2009 01 02  34518·099976
 2009 01 05  55528.820007
 2009 01 06  82534·429993
 2009 01 07  20520.650024
 2009 01 08  46517·840027
 2009 01 09  63512·900024
 2009 01 12  73498·290009
 2009 01 13  84497·380005
 2009 01 14  31482.910004
 2009 01 15  30470.980011
 2009 01 16  56479.980011
 2009 01 20  43464·380005
 2009 01 21  8463.980011
 2009 01 22  8467·829987
 2009 01 23  14464.440002
 2009 01 26  9477.109985
 2009 01 27  22481.670013
 2009 01 28  72487.660004
 2009 01 29  51486.790009
 2009 01 30  21473.859985
 2009 02 02  41468.859985
 2009 02 03  23474·420013
 2009 02 04  1478.519989
 2009 02 05  41473·459991
 2009 02 06  60487.989990
 2009 02 09  84497.709991
 2009 02 10  20476·000000
 2009 02 11  57474·859985
 2009 02 12  99467·170013
 2009 02 13  8477·359985
 2009 02 17  89456.649994
 2009 02 18  83451·100006
 2009 02 19  0448.720001
 2009 02 20  70435.420013
 2009 02 23  15428·500000
 2009 02 24  55428·899994
 2009 02 25  34434·489990
 2009 02 26  69433.260010
 2009 02 27  29423.920013
 2009 03 02  37403.720001
 2009 03 03  94399·070007
 2009 03 04  31401·299988
 2009 03 05  90390·959991
 2009 03 06  17384.410004
 2009 03 09  99387·660004
 2009 03 10  7389·589996
 2009 03 11  77411.380005
 2009 03 12  8411.540009
 2009 03 13  95428.670013
 2009 03 16  72433.709991
 2009 03 17  97431·600006
 2009 03 18  48441.399994
 2009 03 19  49451.880005
 2009 03 20  27442·059998
 2009 03 23  83443.339996
 2009 03 24  98464.359985
 2009 03 25  56456·230011
 2009 03 26  96469.700012
 2009 03 27  91470.179993
 2009 03 30  48450·630005
 2009 03 31  35454·989990
 2009 04 01  30452.420013
 2009 04 02  3468.619995
 2009 04 03  11478.920013
 2009 04 06  30476·750000
 2009 04 07  5471·450012
 2009 04 08  24471·399994
 2009 04 09  23477·910004
 2009 04 13  11490·109985
 2009 04 14  21487·250000
 2009 04 15  88484.339996
 2009 04 16  49491·399994
 2009 04 17  71500.049988
 2009 04 20  3482·989990
 2009 04 21  50479·760010
 2009 04 22  75488.630005
 2009 04 23  30485.739990
 2009 04 24  2494.899994
 2009 04 27  92496.679993
 2009 04 28  16492.399994
 2009 04 29  32497.480011
 2009 04 30  93506.779999
 2009 05 01  20505·010010
 2009 05 04  7511·269989
 2009 05 05  46523·020020
 2009 05 06  77526·280029
 2009 05 07  68523.469971
 2009 05 08  14527·000000
 2009 05 11  66528.289978
 2009 05 12  78520·659973
 2009 05 13  90511·549988
 2009 05 14  23511·019989
 2009 05 15  11509·799988
 2009 05 18  48512·119995
 2009 05 19  69525·510010
 2009 05 20  47524.080017
 2009 05 21  25511·130005
 2009 05 22  61513·619995
 2009 05 26  11512.169983
 2009 05 27  25519·520020
 2009 05 28  78516.130005
 2009 05 29  19525·669983
 2009 06 01  48534.729980
 2009 06 02  19546.890015
 2009 06 03  63538.719971
 2009 06 04  46541·960022
 2009 06 05  37545·059998
 2009 06 08  16540.169983
 2009 06 09  1546·250000
 2009 06 10  93541·440002
 2009 06 11  59547·799988
 2009 06 12  31545·169983
 2009 06 15  34535·570007
 2009 06 16  35530.580017
 2009 06 17  20525.900024
 2009 06 18  1528.299988
 2009 06 19  32533·309998
 2009 06 22  72519·380005
 2009 06 23  54516.559998
 2009 06 24  88520.030029
 2009 06 25  90521.190002
 2009 06 26  31531·650024
 2009 06 29  15533.179993
 2009 06 30  81531·960022
 2009 07 01  26535·559998
 2009 07 02  61522.570007
 2009 07 06  87515.780029
 2009 07 07  92511.970001
 2009 07 08  84505.109985
 2009 07 09  38510·799988
 2009 07 10  74507.299988
 2009 07 13  60508.309998
 2009 07 14  34521·280029
 2009 07 15  62526.909973
 2009 07 16  10540·099976
 2009 07 17  47544·369995
 2009 07 20  70547·609985
 2009 07 21  59549·250000
 2009 07 22  51552.219971
 2009 07 23  41555.809998
 2009 07 24  11563·840027
 2009 07 27  79567.799988
 2009 07 28  78566·090027
 2009 07 29  55565·710022
 2009 07 30  0569.169983
 2009 07 31  97574.109985
 2009 08 03  97576.559998
 2009 08 04  27582·299988
 2009 08 05  8581.280029
 2009 08 06  14579·940002
 2009 08 07  42582.409973
 2009 08 10  20585·659973
 2009 08 11  28580.369995
 2009 08 12  55581.099976
 2009 08 13  68585·619995
 2009 08 14  22581·539978
 2009 08 17  80571·429993
 2009 08 18  70572·099976
 2009 08 19  57572·809998
 2009 08 20  45582·239990
 2009 08 21  8588.669983
 2009 08 24  36597.369995
 2009 08 25  15599.159973
 2009 08 26  28597·010010
 2009 08 27  80593·260010
 2009 08 28  51597·770020
 2009 08 31  74592·520020
 2009 09 01  33581.619995
 2009 09 02  91579.000000
 2009 09 03  43579·000000
 2009 09 04  92584·760010
 2009 09 08  48593·789978
 2009 09 09  60598·590027
 2009 09 10  61601.760010
 2009 09 11  48608·250000
 2009 09 14  87606·150024
 2009 09 15  31612·169983
 2009 09 16  80617·909973
 2009 09 17  51623.130005
 2009 09 18  87624·640015
 2009 09 21  74620.690002
 2009 09 22  1625.190002
 2009 09 23  32622.530029
 2009 09 24  10612.900024
 2009 09 25  82610·190002
 2009 09 28  49612·080017
 2009 09 29  47620·630005
 2009 09 30  46613·489990
 2009 10 01  74602·950012
 2009 10 02  75597·130005
 2009 10 05  78600·059998
 2009 10 06  6609·549988
 2009 10 07  96615.390015
 2009 10 08  54619.619995
 2009 10 09  32623.340027
 2009 10 12  29628·580017
 2009 10 13  15625·250000
 2009 10 14  86629·159973
 2009 10 15  40636.729980
 2009 10 16  77633·520020
 2009 10 19  26636.340027
 2009 10 20  98635·750000
 2009 10 21  60632·330017
 2009 10 22  39628·140015
 2009 10 23  49629·010010
 2009 10 26  38622·669983
 2009 10 27  71619·390015
 2009 10 28  27606·669983
 2009 10 29  26606·909973
 2009 10 30  83601·599976
 2009 11 02  82598.539978
 2009 11 03  79601·369995
 2009 11 04  28608·479980
 2009 11 05  33609·130005
 2009 11 06  24617.229980
 2009 11 09  59622.780029
 2009 11 10  49632·950012
 2009 11 11  14636.330017
 2009 11 12  54631·210022
 2009 11 13  53631·030029
 2009 11 16  8636.359985
 2009 11 17  75642·179993
 2009 11 18  52642·340027
 2009 11 19  75632·960022
 2009 11 20  48631·809998
 2009 11 23  93634·559998
 2009 11 24  27637.570007
 2009 11 25  63642·039978
 2009 11 27  39629·539978
 2009 11 30  67629.969971
 2009 12 01  8636·010010
 2009 12 02  80642.940002
 2009 12 03  76639·119995
 2009 12 04  23638.299988
 2009 12 07  54641·590027
 2009 12 08  13634·400024
 2009 12 09  77632.979980
 2009 12 10  11638.780029
 2009 12 11  46641.479980
 2009 12 14  75644.820007
 2009 12 15  86645·599976
 2009 12 16  8646.989990
 2009 12 17  90640.419983
 2009 12 18  5639.460022
 2009 12 21  73644.909973
 2009 12 22  12651.820007
 2009 12 23  18653.780029
 2009 12 24  65656.969971
 2009 12 28  31658·500000
 2009 12 29  50659·820007
 2009 12 30  87657·380005
 2009 12 31  44653.000000
 2010 01 04 81653.109985
 2010 01 05 71661.909973
 2010 01 06 78664.880005
 2010 01 07 53662·969971
 2010 01 08 65666·159973
 2010 01 11 52669·599976
 2010 01 12 98662·940002
 2010 01 13 31663.640015
 2010 01 14 53670·320007
 2010 01 15 93662·950012
 2010 01 19 78665·669983
 2010 01 20 41661.669983
 2010 01 21 40654.229980
 2010 01 22 19639·770020
 2010 01 25 76640.739990
 2010 01 26 70639.369995
 2010 01 27 44635.179993
 2010 01 28 80631.969971
 2010 01 29 73627·739990
 2010 02 01 32628.989990
 2010 02 02 10637.260010
 2010 02 03 53640·539978
 2010 02 04 75622·099976
 2010 02 05 64611.159973
 2010 02 08 6618·510010
 2010 02 09 36618.609985
 2010 02 10 14620·099976
 2010 02 11 30621.250000
 2010 02 12 28623.609985
 2010 02 16 56631.849976
 2010 02 17 47643·190002
 2010 02 18 17645·000000
 2010 02 19 93647·109985
 2010 02 22 63649.989990
 2010 02 23 56641.789978
 2010 02 24 38643·030029
 2010 02 25 46638.080017
 2010 02 26 33644·760010
 2010 03 01 46648·880005
 2010 03 02 32656·500000
 2010 03 03 57657.750000
 2010 03 04 65657.580017
 2010 03 05 50661·280029
 2010 03 08 60669·900024
 2010 03 09 19668·890015
 2010 03 10 86672.320007
 2010 03 11 25671.659973
 2010 03 12 10676·320007
 2010 03 15 51673·179993
 2010 03 16 45678·159973
 2010 03 17 51683.820007
 2010 03 18 97684.909973
 2010 03 19 99680·429993
 2010 03 22 18678·710022
 2010 03 23 37686·169983
 2010 03 24 57687·950012
 2010 03 25 30686·380005
 2010 03 26 6684.070007
 2010 03 29 12686.950012
 2010 03 30 53688·570007
 2010 03 31 39687·150024
 2010 04 01 33688.719971
 2010 04 05 34694·030029
 2010 04 06 74697.940002
 2010 04 07 45695·150024
 2010 04 08 51693·609985
 2010 04 09 85700·330017
 2010 04 12 32705·090027
 2010 04 13 92701·909973
 2010 04 14 34707.080017
 2010 04 15 71714.419983
 2010 04 16 65701.849976
 2010 04 19 50699.010010
 2010 04 20 83707.190002
 2010 04 21 24709·270020
 2010 04 22 37704.179993
 2010 04 23 12714·210022
 2010 04 26 23718·179993
 2010 04 27 1700·679993
 2010 04 28 34700·520020
 2010 04 29 98705·760010
 2010 04 30 5702.729980
 2010 05 03 82702.929993
 2010 05 04 70691·630005
 2010 05 05 52684·729980
 2010 05 06 5630·299988
 2010 05 07 75645·830017
 2010 05 10 82654·989990
 2010 05 11 42677.469971
 2010 05 12 21683.150024
 2010 05 13 12685.169983
 2010 05 14 35667·250000
 2010 05 17 64660·119995
 2010 05 18 81661.760010
 2010 05 19 49650.940002
 2010 05 20 14632.989990
 2010 05 21 36623.630005
 2010 05 24 34634.190002
 2010 05 25 67614·590027
 2010 05 26 34630·789978
 2010 05 27 2632.039978
 2010 05 28 56642.989990
 2010 06 01 74633·140015
 2010 06 02 33633.429993
 2010 06 03 32646·880005
 2010 06 04 46627.700012
 2010 06 07 0620.020020
 2010 06 08 72614·590027
 2010 06 09 20621.030029
 2010 06 10 31623·119995
 2010 06 11 3636·190002
 2010 06 14 41644·710022
 2010 06 15 84645.200012
 2010 06 16 61655.369995
 2010 06 17 65654.099976
 2010 06 18 51658·530029
 2010 06 21 69654·630005
 2010 06 22 12645.710022
 2010 06 23 91640·130005
 2010 06 24 41632.469971
 2010 06 25 44630·340027
 2010 06 28 83632·710022
 2010 06 29 14610·549988
 2010 06 30 74606.640015
 2010 07 01 4595.210022
 2010 07 02 0598.700012
 2010 07 06 90598·789978
 2010 07 07 38603·900024
 2010 07 08 67622.559998
 2010 07 09 13628.419983
 2010 07 12 1629·520020
 2010 07 13 45634·159973
 2010 07 14 77640.559998
 2010 07 15 98635·880005
 2010 07 16 53625.039978
 2010 07 19 33622.979980
 2010 07 20 4620·950012
 2010 07 21 55626.489990
 2010 07 22 78628·809998
 2010 07 23 66640·270020
 2010 07 26 42649·549988
 2010 07 27 10655.000000
 2010 07 28 33649.780029
 2010 07 29 31643.299988
 2010 07 30 9640·679993
 2010 08 02 13649·390015
 2010 08 03 99657.179993
 2010 08 04 40659.489990
 2010 08 05 51659·150024
 2010 08 06 39651·679993
 2010 08 09 84660·020020
 2010 08 10 33654·140015
 2010 08 11 36639·119995
 2010 08 12 90631.919983
 2010 08 13 18633.400024
 2010 08 16 72627.900024
 2010 08 17 58633·929993
 2010 08 18 89638.200012
 2010 08 19 58629.520020
 2010 08 20 44625·099976
 2010 08 23 37626.849976
 2010 08 24 87614·309998
 2010 08 25 86610·739990
 2010 08 26 63614·900024
 2010 08 27 16611.469971
 2010 08 30 61617·229980
 2010 08 31 9612·539978
 2010 09 01 67617·429993
 2010 09 02 65636.099976
 2010 09 03 10642.500000
 2010 09 07 58642.590027
 2010 09 08 18642.919983
 2010 09 09 78647·219971
 2010 09 10 60649.840027
 2010 09 13 90652·640015
 2010 09 14 4657.229980
 2010 09 15 74656.549988
 2010 09 16 61659·159973
 2010 09 17 86660·820007
 2010 09 20 38663·289978
 2010 09 21 98670.210022
 2010 09 22 88666·320007
 2010 09 23 53661.320007
 2010 09 24 58662·609985
 2010 09 27 17673.770020
 2010 09 28 42667·690002
 2010 09 29 23673·700012
 2010 09 30 28671·549988
 2010 10 01 27673.599976
 2010 10 04 49668·710022
 2010 10 05 53671·830017
 2010 10 06 34682·039978
 2010 10 07 47680.039978
 2010 10 08 58682.539978
 2010 10 11 24687·359985
 2010 10 12 90683·099976
 2010 10 13 20692.929993
 2010 10 14 45690·440002
 2010 10 15 42690·710022
 2010 10 18 33694.890015
 2010 10 19 16685·299988
 2010 10 20 11689·659973
 2010 10 21 39691.609985
 2010 10 22 28696.520020
 2010 10 25 29700·130005
 2010 10 26 80696.390015
 2010 10 27 73693·299988
 2010 10 28 60696.299988
 2010 10 29 79698.190002
 2010 11 01 4696·469971
 2010 11 02 24700.619995
 2010 11 03 44700·619995
 2010 11 04 8700.760010
 2010 11 05 57709·219971
 2010 11 08 0721.330017
 2010 11 09 17716.030029
 2010 11 10 87713·450012
 2010 11 11 41714·090027
 2010 11 12 31707·989990
 2010 11 15 42709·890015
 2010 11 16 10695·130005
 2010 11 17 79697·099976
 2010 11 18 75701.309998
 2010 11 19 7705.539978
 2010 11 22 96704·080017
 2010 11 23 24699.599976
 2010 11 24 13704·390015
 2010 11 26 25706·719971
 2010 11 29 88698.760010
 2010 11 30 50699.119995
 2010 12 01 52699.119995
 2010 12 02 33718.000000
 2010 12 03 56718·000000
 2010 12 06 57727.119995
 2010 12 07 23729·299988
 2010 12 08 96727.030029
 2010 12 09 95727.030029
 2010 12 10 71734.039978
 2010 12 13 84738·530029
 2010 12 14 0737.179993
 2010 12 15 22734.780029
 2010 12 16 43734.070007
 2010 12 17 15734·070007
 2010 12 20 58740.169983
 2010 12 21 84744·750000
 2010 12 22 47743.409973
 2010 12 23 23748·030029
 2010 12 27 8746·090027
 2010 12 28 47746.090027
 2010 12 29 85748.739990
 2010 12 30 41749·780029
 2010 12 31 14748.169983
 2011 01 03  8752·169983
 2011 01 04  81751.179993
 2011 01 05  24751·179993
 2011 01 06  63753.159973
 2011 01 07  84750.840027
 2011 01 10  86751·200012
 2011 01 11  54756.929993
 2011 01 12  68760.109985
 2011 01 13  20763·349976
 2011 01 14  75763.760010
 2011 01 18  39769·140015
 2011 01 19  67761.409973
 2011 01 20  86755.849976
 2011 01 21  49755.849976
 2011 01 24  9761.429993
 2011 01 25  22760.919983
 2011 01 26  75766.950012
 2011 01 27  33770·099976
 2011 01 28  21758·539978
 2011 01 31  22760·070007
 2011 02 01  6766.760010
 2011 02 02  77775·190002
 2011 02 03  57770·450012
 2011 02 04  80774·929993
 2011 02 07  23780.919983
 2011 02 08  58783.640015
 2011 02 09  24783.179993
 2011 02 10  33781.380005
 2011 02 11  97784.530029
 2011 02 14  74791.830017
 2011 02 15  52790·380005
 2011 02 16  45793.359985
 2011 02 17  20794·520020
 2011 02 18  53798·400024
 2011 02 22  0782·419983
 2011 02 23  2773·150024
 2011 02 24  12770·729980
 2011 02 25  43779.200012
 2011 02 28  48787.320007
 2011 03 01  19778.260010
 2011 03 02  17776·559998
 2011 03 03  21780·219971
 2011 03 04  3783.510010
 2011 03 07  33777.229980
 2011 03 08  5778·929993
 2011 03 09  86782.869995
 2011 03 10  96771.469971
 2011 03 11  7769·479980
 2011 03 14  69766.609985
 2011 03 15  65751·309998
 2011 03 16  85746·010010
 2011 03 17  28753·679993
 2011 03 18  28761.369995
 2011 03 21  8766.280029
 2011 03 22  51771·700012
 2011 03 23  10766.469971
 2011 03 24  28774.340027
 2011 03 25  89782·349976
 2011 03 28  1782·599976
 2011 03 29  91779·599976
 2011 03 30  36790·229980
 2011 03 31  10792·700012
 2011 04 01  66795.619995
 2011 04 04  33796.169983
 2011 04 05  47796·739990
 2011 04 06  95797.599976
 2011 04 07  3794·809998
 2011 04 08  25791.549988
 2011 04 11  80789.690002
 2011 04 12  96782.630005
 2011 04 13  93782·400024
 2011 04 14  79778.650024
 2011 04 15  79785·340027
 2011 04 18  87774·590027
 2011 04 19  44779·729980
 2011 04 20  33785·640015
 2011 04 21  14797.309998
 2011 04 25  70796.950012
 2011 04 26  86800·679993
 2011 04 27  50804·840027
 2011 04 28  78810·539978
 2011 04 29  68813.510010
 2011 05 02  77812·960022
 2011 05 03  17805·969971
 2011 05 04  91800.549988
 2011 05 05  34794·239990
 2011 05 06  98797·650024
 2011 05 09  49800·330017
 2011 05 10  96806·609985
 2011 05 11  41799.760010
 2011 05 12  55796.789978
 2011 05 13  82797·820007
 2011 05 16  64793·359985
 2011 05 17  91787.380005
 2011 05 18  81792·500000
 2011 05 19  80798.530029
 2011 05 20  88795·030029
 2011 05 23  9784.719971
 2011 05 24  32784·489990
 2011 05 25  31783·330017
 2011 05 26  86786.169983
 2011 05 27  45793·729980
 2011 05 31  90799·229980
 2011 06 01  46786·349976
 2011 06 02  5781.739990
 2011 06 03  75776·619995
 2011 06 06  61768·190002
 2011 06 07  65768·469971
 2011 06 08  12763·359985
 2011 06 09  99764.710022
 2011 06 10  77757.140015
 2011 06 13  51754·840027
 2011 06 14  1758.460022
 2011 06 15  42753·669983
 2011 06 16  95750.599976
 2011 06 17  90756.219971
 2011 06 20  92756.280029
 2011 06 21  55764.900024
 2011 06 22  96769.150024
 2011 06 23  96755.049988
 2011 06 24  29758·409973
 2011 06 27  14758·200012
 2011 06 28  87765.750000
 2011 06 29  7776·479980
 2011 06 30  82783.760010
 2011 07 01  18788·659973
 2011 07 05  99798.469971
 2011 07 06  85796·929993
 2011 07 07  43802.289978
 2011 07 08  93799·169983
 2011 07 11  89788·340027
 2011 07 12  20786·349976
 2011 07 13  33787.929993
 2011 07 14  90781·719971
 2011 07 15  39782·580017
 2011 07 18  22775·049988
 2011 07 19  95780·409973
 2011 07 20  83791.359985
 2011 07 21  56794.510010
 2011 07 22  31799·349976
 2011 07 25  99795·690002
 2011 07 26  73794·090027
 2011 07 27  71777·229980
 2011 07 28  10774·659973
 2011 07 29  39763.940002
 2011 08 01  87760.830017
 2011 08 02  40747·239990
 2011 08 03  45734.369995
 2011 08 04  33713·070007
 2011 08 05  73691·809998
 2011 08 08  46660·419983
 2011 08 09  51650·750000
 2011 08 10  27662·650024
 2011 08 11  7667.109985
 2011 08 12  95694·369995
 2011 08 15  64701·150024
 2011 08 16  89700.510010
 2011 08 17  90701.900024
 2011 08 18  18668·679993
 2011 08 19  49662.960022
 2011 08 22  13661.989990
 2011 08 23  48663·010010
 2011 08 24  73683·429993
 2011 08 25  92682·869995
 2011 08 26  19671.010010
 2011 08 29  30700·000000
 2011 08 30  41709.380005
 2011 08 31  6717.419983
 2011 09 01  50713·109985
 2011 09 02  12692.440002
 2011 09 06  28674.539978
 2011 09 07  31693·599976
 2011 09 08  76700.900024
 2011 09 09  94679.820007
 2011 09 12  66672·770020
 2011 09 13  27685·719971
 2011 09 14  91689.380005
 2011 09 15  2705.989990
 2011 09 16  12713.750000
 2011 09 19  84703.500000
 2011 09 20  14709·929993
 2011 09 21  86688.239990
 2011 09 22  48656.830017
 2011 09 23  14661.450012
 2011 09 26  89666·380005
 2011 09 27  21689.309998
 2011 09 28  80677.440002
 2011 09 29  55670.750000
 2011 09 30  85665.929993
 2011 10 03  9644.309998
 2011 10 04  40630.590027
 2011 10 05  70656·679993
 2011 10 06  97668.809998
 2011 10 07  73677·090027
 2011 10 10  84684.239990
 2011 10 11  47698.919983
 2011 10 12  44706·859985
 2011 10 13  66701.729980
 2011 10 14  94714·419983
 2011 10 17  99706·229980
 2011 10 18  69701·520020
 2011 10 19  61710·820007
 2011 10 20  76704·349976
 2011 10 21  63718.549988
 2011 10 24  42730·549988
 2011 10 25  60724·609985
 2011 10 26  64720·799988
 2011 10 27  3738·929993
 2011 10 28  57756·219971
 2011 10 31  88741·599976
 2011 11 01  12718·320007
 2011 11 02  6720.159973
 2011 11 03  34730.219971
 2011 11 04  95733·719971
 2011 11 07  2734·229980
 2011 11 08  86742·000000
 2011 11 09  15725.359985
 2011 11 10  56725.340027
 2011 11 11  42735·630005
 2011 11 14  79736.679993
 2011 11 15  72734.960022
 2011 11 16  73731.179993
 2011 11 17  63715.580017
 2011 11 18  50716.440002
 2011 11 21  96699·820007
 2011 11 22  70698·719971
 2011 11 23  21686.169983
 2011 11 25  86683·849976
 2011 11 28  9688·309998
 2011 11 29  97704·260010
 2011 11 30  99710.979980
 2011 12 01  99733·479980
 2011 12 02  53735·570007
 2011 12 05  31739·809998
 2011 12 06  2741.400024
 2011 12 07  29735·640015
 2011 12 08  98727.210022
 2011 12 09  72730·469971
 2011 12 12  63725·330017
 2011 12 13  37719·580017
 2011 12 14  39713·090027
 2011 12 15  44716·020020
 2011 12 16  38717.809998
 2011 12 19  11709·840027
 2011 12 20  93716.200012
 2011 12 21  99726.020020
 2011 12 22  8736·130005
 2011 12 23  65742.159973
 2011 12 27  6745·289978
 2011 12 28  12737.049988
 2011 12 29  81738.880005
 2011 12 30  36742.460022
 2012 01 03 47746.969971
 2012 01 04 82748.000000
 2012 01 05 88745·880005
 2012 01 06 88751·619995
 2012 01 09 9752.619995
 2012 01 10 37758.349976
 2012 01 11 86760·270020
 2012 01 12 8760·580017
 2012 01 13 13756.059998
 2012 01 17 25763.640015
 2012 01 18 56763.750000
 2012 01 19 8774.789978
 2012 01 20 1775.570007
 2012 01 23 22775·359985
 2012 01 24 5773.059998
 2012 01 25 28775·390015
 2012 01 26 43779.320007
 2012 01 27 29779·299988
 2012 01 30 64772.380005
 2012 01 31 29775·880005
 2012 02 01 34780·770020
 2012 02 02 72786·440002
 2012 02 03 91792·070007
 2012 02 06 0796·619995
 2012 02 07 92795·590027
 2012 02 08 99798·559998
 2012 02 09 66799.900024
 2012 02 10 53795.369995
 2012 02 13 62800·479980
 2012 02 14 88797.700012
 2012 02 15 97797.619995
 2012 02 16 27798.349976
 2012 02 17 12808.010010
 2012 02 21 38807.250000
 2012 02 22 15805·520020
 2012 02 23 84803.530029
 2012 02 24 37811.030029
 2012 02 27 74805.030029
 2012 02 28 77811.880005
 2012 02 29 12809·559998
 2012 03 01 56811.669983
 2012 03 02 48809·780029
 2012 03 05 65805·419983
 2012 03 06 25793·619995
 2012 03 07 14796.770020
 2012 03 08 34804·109985
 2012 03 09 84810·469971
 2012 03 12 60810·890015
 2012 03 13 78815·969971
 2012 03 14 33823·890015
 2012 03 15 67825·330017
 2012 03 16 79830·640015
 2012 03 19 44831·130005
 2012 03 20 70828·179993
 2012 03 21 71829·770020
 2012 03 22 71822·239990
 2012 03 23 30821·080017
 2012 03 26 95830·609985
 2012 03 27 76836.929993
 2012 03 28 49827·700012
 2012 03 29 82824·159973
 2012 03 30 85830·090027
 2012 04 02 90831·599976
 2012 04 03 51832·440002
 2012 04 04 67825.289978
 2012 04 05 39824·840027
 2012 04 09 45815·119995
 2012 04 10 38802.010010
 2012 04 11 79805.950012
 2012 04 12 83809·710022
 2012 04 13 96810·599976
 2012 04 16 1807.489990
 2012 04 17 39812·659973
 2012 04 18 67818.130005
 2012 04 19 26810.969971
 2012 04 20 50814.909973
 2012 04 23 91803·330017
 2012 04 24 66808·650024
 2012 04 25 41816·630005
 2012 04 26 25821·340027
 2012 04 27 2826·969971
 2012 04 30 82825·630005
 2012 05 01 72826·520020
 2012 05 02 87824.849976
 2012 05 03 68821·070007
 2012 05 04 38808.799988
 2012 05 07 78806·580017
 2012 05 08 26796.690002
 2012 05 09 8794.469971
 2012 05 10 87801·880005
 2012 05 11 38798·260010
 2012 05 14 53791.080017
 2012 05 15 66786·489990
 2012 05 16 3784·049988
 2012 05 17 60770·729980
 2012 05 18 7762.700012
 2012 05 21 10764.869995
 2012 05 22 86774.039978
 2012 05 23 76766.010010
 2012 05 24 51774.570007
 2012 05 25 36777·390015
 2012 05 29 62782.369995
 2012 05 30 41775·099976
 2012 05 31 72767·320007
 2012 06 01 62754.239990
 2012 06 04 81747·179993
 2012 06 05 39751.650024
 2012 06 06 84759·609985
 2012 06 07 32775.000000
 2012 06 08 19771·510010
 2012 06 11 74770.799988
 2012 06 12 23769.969971
 2012 06 13 16771·719971
 2012 06 14 76773.630005
 2012 06 15 80782.640015
 2012 06 18 54785.320007
 2012 06 19 7793.909973
 2012 06 20 78794.190002
 2012 06 21 12780·409973
 2012 06 22 64782·080017
 2012 06 25 25771.400024
 2012 06 26 74771·929993
 2012 06 27 52779.119995
 2012 06 28 66774.140015
 2012 06 29 15788.880005
 2012 07 02 41800.169983
 2012 07 03 7805.700012
 2012 07 05 97806.080017
 2012 07 06 44797.320007
 2012 07 09 78796.169983
 2012 07 10 9789.429993
 2012 07 11 22787.179993
 2012 07 12 7781·880005
 2012 07 13 12789·340027
 2012 07 16 14795.679993
 2012 07 17 27793·380005
 2012 07 18 24801·539978
 2012 07 19 91808.330017
 2012 07 20 3802·679993
 2012 07 23 25787.619995
 2012 07 24 38782.320007
 2012 07 25 93783·750000
 2012 07 26 84792·020020
 2012 07 27 55801.500000
 2012 07 30 19812.159973
 2012 07 31 17810·559998
 2012 08 01 89806·500000
 2012 08 02 79795.599976
 2012 08 03 61805·440002
 2012 08 06 88817·690002
 2012 08 07 73816·840027
 2012 08 08 85821·010010
 2012 08 09 82822.869995
 2012 08 10 57821·119995
 2012 08 13 18820·989990
 2012 08 14 86823·190002
 2012 08 15 28823.880005
 2012 08 16 0825.919983
 2012 08 17 31832·650024
 2012 08 20 21831.219971
 2012 08 21 67830.940002
 2012 08 22 16828.340027
 2012 08 23 44824.700012
 2012 08 24 51823·359985
 2012 08 27 93829·450012
 2012 08 28 32827.719971
 2012 08 29 13828.659973
 2012 08 30 64823.190002
 2012 08 31 25824·010010
 2012 09 04 97823.099976
 2012 09 05 20827.179993
 2012 09 06 75831·030029
 2012 09 07 9845·520020
 2012 09 10 87844.250000
 2012 09 11 72844.349976
 2012 09 12 20846.690002
 2012 09 13 12847.840027
 2012 09 14 3862·780029
 2012 09 17 0860.880005
 2012 09 18 62859.669983
 2012 09 19 28860.590027
 2012 09 20 69855.460022
 2012 09 21 60861·200012
 2012 09 24 90856·659973
 2012 09 25 78849.520020
 2012 09 26 36842·760010
 2012 09 27 36845·359985
 2012 09 28 15846·159973
 2012 10 01 5849·070007
 2012 10 02 80848.419983
 2012 10 03 32849·900024
 2012 10 04 77856·030029
 2012 10 05 79858.460022
 2012 10 08 0856.030029
 2012 10 09 81848·650024
 2012 10 10 38842·679993
 2012 10 11 93844.750000
 2012 10 12 23840.140015
 2012 10 15 39840.580017
 2012 10 16 85849·650024
 2012 10 17 66856·080017
 2012 10 18 99856.229980
 2012 10 19 89842·640015
 2012 10 22 33838.219971
 2012 10 23 43829·340027
 2012 10 24 2830·140015
 2012 10 25 36828·859985
 2012 10 26 18827.460022
 2012 10 31 94829.609985
 2012 11 01 34834.619995
 2012 11 02 13834.770020
 2012 11 05 3831·840027
 2012 11 06 11838·159973
 2012 11 07 20820·400024
 2012 11 08 75813.919983
 2012 11 09 77811.130005
 2012 11 12 14813.719971
 2012 11 13 10810·059998
 2012 11 14 5798·369995
 2012 11 15 52794.900024
 2012 11 16 48792.849976
 2012 11 19 80805·880005
 2012 11 20 10813.469971
 2012 11 21 67818.770020
 2012 11 23 81824·030029
 2012 11 26 30825.799988
 2012 11 27 20826·599976
 2012 11 28 83818.960022
 2012 11 29 7833·409973
 2012 11 30 85835.030029
 2012 12 03 93833.489990
 2012 12 04 90830·530029
 2012 12 05 47827·849976
 2012 12 06 96832·219971
 2012 12 07 10835·080017
 2012 12 10 99837·770020
 2012 12 11 43842·049988
 2012 12 12 38844·299988
 2012 12 13 77838·049988
 2012 12 14 49835·880005
 2012 12 17 65837.200012
 2012 12 18 12847.049988
 2012 12 19 28851.340027
 2012 12 20 3849·580017
 2012 12 21 7844·010010
 2012 12 24 43844.950012
 2012 12 26 17840·250000
 2012 12 27 48831.229980
 2012 12 28 89831.750000
 2012 12 31 81829·820007
 2013 01 02  27846.719971
 2013 01 03  98864.570007
 2013 01 04  54866.590027
 2013 01 07  1865·830017
 2013 01 08  64862.880005
 2013 01 09  90867·179993
 2013 01 10  72868·750000
 2013 01 11  5872·099976
 2013 01 14  61871·330017
 2013 01 15  87870.349976
 2013 01 16  36873·000000
 2013 01 17  18877.150024
 2013 01 18  73878·020020
 2013 01 22  77881·250000
 2013 01 23  66886·380005
 2013 01 24  89886·820007
 2013 01 25  82890·409973
 2013 01 28  73890.780029
 2013 01 29  7891·619995
 2013 01 30  95891.880005
 2013 01 31  96890·510010
 2013 02 01  13893.940002
 2013 02 04  26889.849976
 2013 02 05  35892·049988
 2013 02 06  44895.570007
 2013 02 07  60892.369995
 2013 02 08  18900.020020
 2013 02 11  35901.190002
 2013 02 12  86902·590027
 2013 02 13  2903.059998
 2013 02 14  3902.349976
 2013 02 15  46902·729980
 2013 02 19  1906.510010
 2013 02 20  51899.940002
 2013 02 21  25890·580017
 2013 02 22  43895.659973
 2013 02 25  96885·469971
 2013 02 26  46883·679993
 2013 02 27  52889.890015
 2013 02 28  26901.380005
 2013 03 01  4893.140015
 2013 03 04  48899·820007
 2013 03 05  79909·599976
 2013 03 06  21915.750000
 2013 03 07  80918·039978
 2013 03 08  48919.219971
 2013 03 11  26922.059998
 2013 03 12  78922.460022
 2013 03 13  7922.559998
 2013 03 14  56927·659973
 2013 03 15  35927.750000
 2013 03 18  72921.130005
 2013 03 19  91917·359985
 2013 03 20  11925.219971
 2013 03 21  76920.630005
 2013 03 22  4924·090027
 2013 03 25  63921·789978
 2013 03 26  76926.950012
 2013 03 27  44924·739990
 2013 03 28  99930.840027
 2013 04 01  81928·000000
 2013 04 02  39930.809998
 2013 04 03  57920·500000
 2013 04 04  8922·239990
 2013 04 05  26914.359985
 2013 04 08  13920.650024
 2013 04 09  61927·950012
 2013 04 10  6933.070007
 2013 04 11  5943.099976
 2013 04 12  35939.109985
 2013 04 15  22920.869995
 2013 04 16  93923·369995
 2013 04 17  48915.750000
 2013 04 18  68911·460022
 2013 04 19  37914.119995
 2013 04 22  95918.500000
 2013 04 23  14928.520020
 2013 04 24  1935·630005
 2013 04 25  24939·440002
 2013 04 26  62937·250000
 2013 04 29  83941.679993
 2013 04 30  47942.809998
 2013 05 01  27938·940002
 2013 05 02  70940.590027
 2013 05 03  63951.950012
 2013 05 06  42958.729980
 2013 05 07  16960.609985
 2013 05 08  18964.640015
 2013 05 09  84965·159973
 2013 05 10  50965.950012
 2013 05 13  84967·650024
 2013 05 14  33971·510010
 2013 05 15  4979.380005
 2013 05 16  60980·150024
 2013 05 17  51982.309998
 2013 05 20  65989·210022
 2013 05 21  4988·859985
 2013 05 22  83979·010010
 2013 05 23  60971·020020
 2013 05 24  89972.010010
 2013 05 28  90983·099976
 2013 05 29  57973·770020
 2013 05 30  82979·559998
 2013 05 31  5969·979980
 2013 06 03  95964.280029
 2013 06 04  47964·469971
 2013 06 05  10954.820007
 2013 06 06  40950·169983
 2013 06 07  75966.159973
 2013 06 10  38973·700012
 2013 06 11  62963.950012
 2013 06 12  42956·960022
 2013 06 13  12955·380005
 2013 06 14  46965.369995
 2013 06 17  85969·099976
 2013 06 18  88974·289978
 2013 06 19  12968·330017
 2013 06 20  6941.549988
 2013 06 21  45937.049988
 2013 06 24  79926.619995
 2013 06 25  7936·940002
 2013 06 26  83943.530029
 2013 06 27  39954·940002
 2013 06 28  39952.580017
 2013 07 01  53959·159973
 2013 07 02  63957·099976
 2013 07 03  84956·099976
 2013 07 05  18961.859985
 2013 07 08  33974·559998
 2013 07 09  61979·289978
 2013 07 10  25982·049988
 2013 07 11  93985·039978
 2013 07 12  53997.200012
 2013 07 15  131000.429993
 2013 07 16  31996.940002
 2013 07 17  641000.929993
 2013 07 18  441002.900024
 2013 07 19  831004·650024
 2013 07 22  961008.400024
 2013 07 23  551008·950012
 2013 07 24  631003.419983
 2013 07 25  591002.799988
 2013 07 26  401000.890015
 2013 07 29  181003.530029
 2013 07 30  921004·340027
 2013 07 31  531006·669983
 2013 08 01  61010·119995
 2013 08 02  281016·710022
 2013 08 05  381018·530029
 2013 08 06  31011·869995
 2013 08 07  641006.270020
 2013 08 08  851008·690002
 2013 08 09  311007.849976
 2013 08 12  731006·309998
 2013 08 13  81005.950012
 2013 08 14  141007.140015
 2013 08 15  30990·729980
 2013 08 16  50987·590027
 2013 08 19  56982·679993
 2013 08 20  67983·169983
 2013 08 21  15980·479980
 2013 08 22  47984·090027
 2013 08 23  54990.289978
 2013 08 26  18991·900024
 2013 08 27  92974.950012
 2013 08 28  2974.229980
 2013 08 29  69976·489990
 2013 08 30  67974·150024
 2013 09 03  95976·549988
 2013 09 04  78979.440002
 2013 09 05  97988·960022
 2013 09 06  41981.770020
 2013 09 09  78992·309998
 2013 09 10  621004·039978
 2013 09 11  571006·119995
 2013 09 12  901007·830017
 2013 09 13  251007·630005
 2013 09 16  681015·000000
 2013 09 17  921017·000000
 2013 09 18  881018.469971
 2013 09 19  411030.910034
 2013 09 20  341024·479980
 2013 09 23  721017·150024
 2013 09 24  361016·729980
 2013 09 25  581016·150024
 2013 09 26  221017·500000
 2013 09 27  911013.909973
 2013 09 30  611006.419983
 2013 10 01  331011·820007
 2013 10 02  201012.119995
 2013 10 03  681005.159973
 2013 10 04  111009·789978
 2013 10 07  481008·200012
 2013 10 08  41994·710022
 2013 10 09  47988·359985
 2013 10 10  63998.359985
 2013 10 11  91013·979980
 2013 10 14  241016.880005
 2013 10 15  971018.960022
 2013 10 16  171022·969971
 2013 10 17  471030.170044
 2013 10 18  301043·520020
 2013 10 21  131046.630005
 2013 10 22  981050·229980
 2013 10 23  201045.699951
 2013 10 24  491048.969971
 2013 10 25  141052·880005
 2013 10 28  571055·109985
 2013 10 29  91058·979980
 2013 10 30  921053.609985
 2013 10 31  431052.109985
 2013 11 01  691049.930054
 2013 11 04  211056·219971
 2013 11 05  971052·630005
 2013 11 06  701056·920044
 2013 11 07  341044·439941
 2013 11 08  871045.660034
 2013 11 11  291057·630005
 2013 11 12  891054.619995
 2013 11 13  781053·810059
 2013 11 14  641065·739990
 2013 11 15  731072·199951
 2013 11 18  191069.140015
 2013 11 19  511066.189941
 2013 11 20  331061.839966
 2013 11 21  441066·349976
 2013 11 22  51073·790039
 2013 11 25  291076.880005
 2013 11 26  21076.949951
 2013 11 27  791079.420044
 2013 11 29  151080.760010
 2013 12 02  121076.810059
 2013 12 03  21070·180054
 2013 12 04  411064.790039
 2013 12 05  431068.479980
 2013 12 06  251073·520020
 2013 12 09  891081.010010
 2013 12 10  181078·390015
 2013 12 11  91064.349976
 2013 12 12  201060.640015
 2013 12 13  451061·469971
 2013 12 16  231065.530029
 2013 12 17  581064.969971
 2013 12 18  701060·260010
 2013 12 19  781079.020020
 2013 12 20  941083·949951
 2013 12 23  571094.060059
 2013 12 24  771096.670044
 2013 12 26  171101·339966
 2013 12 27  941102·839966
 2013 12 30  11102·300049
 2013 12 31  661104.969971
 2014 01 02 211095·589966
 2014 01 03 101096·869995
 2014 01 06 101093·750000
 2014 01 07 871097.010010
 2014 01 08 711098·400024
 2014 01 09 551098·160034
 2014 01 10 271100·239990
 2014 01 13 161089.699951
 2014 01 14 721093·750000
 2014 01 15 681105·930054
 2014 01 16 211105.890015
 2014 01 17 531103·050049
 2014 01 21 581101·709961
 2014 01 22 111107.000000
 2014 01 23 881095.359985
 2014 01 24 241076.699951
 2014 01 27 851064·459961
 2014 01 28 711069·369995
 2014 01 29 451064.250000
 2014 01 30 781070·619995
 2014 01 31 341066.140015
 2014 02 03 631044·939941
 2014 02 04 371047.699951
 2014 02 05 921043.069946
 2014 02 06 111053·339966
 2014 02 07 241067.089966
 2014 02 10 331075.339966
 2014 02 11 661081.060059
 2014 02 12 501090.500000
 2014 02 13 171086·569946
 2014 02 14 281097.479980
 2014 02 18 241103·420044
 2014 02 19 51099·339966
 2014 02 20 291098.310059
 2014 02 21 401105.869995
 2014 02 24 181107.420044
 2014 02 25 601109.209961
 2014 02 26 741110·319946
 2014 02 27 131110·560059
 2014 02 28 231113·750000
 2014 03 03 201105.329956
 2014 03 04 891118·000000
 2014 03 05 181128·760010
 2014 03 06 401130·420044
 2014 03 07 171127·569946
 2014 03 10 381124.699951
 2014 03 11 471121·869995
 2014 03 12 931116.040039
 2014 03 13 81108·880005
 2014 03 14 81109·099976
 2014 03 17 201113.680054
 2014 03 18 331120·859985
 2014 03 19 741115.609985
 2014 03 20 121117·630005
 2014 03 21 811122.489990
 2014 03 24 351112.390015
 2014 03 25 221115·609985
 2014 03 26 881111·689941
 2014 03 27 991105·180054
 2014 03 28 01111·380005
 2014 03 31 841117·920044
 2014 04 01 981127·270020
 2014 04 02 691133.170044
 2014 04 03 541130.619995
 2014 04 04 171117.180054
 2014 04 07 321102·520020
 2014 04 08 91100·599976
 2014 04 09 461110·660034
 2014 04 10 11096.770020
 2014 04 11 11086.010010
 2014 04 14 641086.260010
 2014 04 15 521085·170044
 2014 04 16 441105.030029
 2014 04 17 441110·680054
 2014 04 21 31114.569946
 2014 04 22 721121.199951
 2014 04 23 771122.469971
 2014 04 24 231118·890015
 2014 04 25 201111·660034
 2014 04 28 321104.160034
 2014 04 29 571116·829956
 2014 04 30 271116.849976
 2014 05 01 341121.239990
 2014 05 02 831123.290039
 2014 05 05 661115.410034
 2014 05 06 681115·660034
 2014 05 07 891109.500000
 2014 05 08 981115·089966
 2014 05 09 101113.030029
 2014 05 12 841123·400024
 2014 05 13 551131.650024
 2014 05 14 801124·140015
 2014 05 15 211109.209961
 2014 05 16 381111·510010
 2014 05 19 251116.770020
 2014 05 20 541113.640015
 2014 05 21 551118.310059
 2014 05 22 181124.119995
 2014 05 23 191129·380005
 2014 05 27 681137·000000
 2014 05 28 941138.359985
 2014 05 29 371140.099976
 2014 05 30 801143.459961
 2014 06 02 11141.949951
 2014 06 03 451143·650024
 2014 06 04 321143·660034
 2014 06 05 781147·050049
 2014 06 06 501160.750000
 2014 06 09 401163.859985
 2014 06 10 671161.969971
 2014 06 11 81159·089966
 2014 06 12 431150.949951
 2014 06 13 341151.650024
 2014 06 16 301153·969971
 2014 06 17 881155·910034
 2014 06 18 281160.130005
 2014 06 19 101167·550049
 2014 06 20 331172·349976
 2014 06 23 621171·939941
 2014 06 24 831164·880005
 2014 06 25 751164.010010
 2014 06 26 141162·920044
 2014 06 27 01168.150024
 2014 06 30 61172.329956
 2014 07 01 591176·229980
 2014 07 02 361180.910034
 2014 07 03 951184·569946
 2014 07 07 241180.140015
 2014 07 08 201168·920044
 2014 07 09 871172·359985
 2014 07 10 671163·939941
 2014 07 11 871168·359985
 2014 07 14 391176.760010
 2014 07 15 811170.310059
 2014 07 16 601175·569946
 2014 07 17 701163.280029
 2014 07 18 231166·250000
 2014 07 21 541169.839966
 2014 07 22 431177.160034
 2014 07 23 741180·300049
 2014 07 24 41182·180054
 2014 07 25 691175·109985
 2014 07 28 101170.160034
 2014 07 29 241172.250000
 2014 07 30 381168.770020
 2014 07 31 161149.579956
 2014 08 01 811140.550049
 2014 08 04 701143.459961
 2014 08 05 61140·390015
 2014 08 06 51138.790039
 2014 08 07 991135·640015
 2014 08 08 881138·040039
 2014 08 11 161153·689941
 2014 08 12 771149·349976
 2014 08 13 341155·319946
 2014 08 14 781161.540039
 2014 08 15 991157.520020
 2014 08 18 921169·560059
 2014 08 19 791177.780029
 2014 08 20 661179·270020
 2014 08 21 121183.439941
 2014 08 22 401182·949951
 2014 08 25 551189·369995
 2014 08 26 11191.829956
 2014 08 27 361190.969971
 2014 08 28 321187·109985
 2014 08 29 41189.689941
 2014 09 02 601191.250000
 2014 09 03 781192·680054
 2014 09 04 81188·930054
 2014 09 05 971187.089966
 2014 09 08 431190·829956
 2014 09 09 701184.130005
 2014 09 10 291182·790039
 2014 09 11 271185·150024
 2014 09 12 751181.439941
 2014 09 15 681178·880005
 2014 09 16 851178·520020
 2014 09 17 141186·810059
 2014 09 18 71193·520020
 2014 09 19 541192.430054
 2014 09 22 861181.839966
 2014 09 23 11176·300049
 2014 09 24 131173·790039
 2014 09 25 351166.530029
 2014 09 26 731167.329956
 2014 09 29 581165.189941
 2014 09 30 951167·310059
 2014 10 01 421150·130005
 2014 10 02 61140.819946
 2014 10 03 791157.310059
 2014 10 06 781160.540039
 2014 10 07 311145·800049
 2014 10 08 751139·079956
 2014 10 09 821140·530029
 2014 10 10 111126.040039
 2014 10 13 851107·900024
 2014 10 14 931107·880005
 2014 10 15 131079.869995
 2014 10 16 711090.020020
 2014 10 17 101112·979980
 2014 10 20 961118·079956
 2014 10 21 411135·609985
 2014 10 22 581143.859985
 2014 10 23 381149.119995
 2014 10 24 481155·920044
 2014 10 27 581157·339966
 2014 10 28 981167·050049
 2014 10 29 261170.030029
 2014 10 30 371173·099976
 2014 10 31 861191.989990
 2014 11 03 401196.900024
 2014 11 04 541189.130005
 2014 11 05 761196.510010
 2014 11 06 671197·290039
 2014 11 07 601202·250000
 2014 11 10 301206·209961
 2014 11 11 21208.630005
 2014 11 12 711206·790039
 2014 11 13 581206·209961
 2014 11 14 861208·469971
 2014 11 17 791207.180054
 2014 11 18 921211·030029
 2014 11 19 601209.170044
 2014 11 20 771209·329956
 2014 11 21 941220.560059
 2014 11 24 491225·469971
 2014 11 25 171225.569946
 2014 11 26 861226·989990
 2014 11 28 611224·930054
 2014 12 01 871214·130005
 2014 12 02 31216.170044
 2014 12 03 191223·599976
 2014 12 04 171222·209961
 2014 12 05 741227·540039
 2014 12 08 191217.219971
 2014 12 09 91205.680054
 2014 12 10 241200·380005
 2014 12 11 41203·930054
 2014 12 12 911187.959961
 2014 12 15 101175·650024
 2014 12 16 721170.640015
 2014 12 17 971172·109985
 2014 12 18 681203·140015
 2014 12 19 61222·520020
 2014 12 22 731227.719971
 2014 12 23 981233.930054
 2014 12 24 271235.949951
 2014 12 26 31238.290039
 2014 12 29 651238.900024
 2014 12 30 741235.680054
 2014 12 31 671223.689941
 2015 01 02  321215·800049
 2015 01 05  101199·439941
 2015 01 06  201183.729980
 2015 01 07  141194.609985
 2015 01 08  501208.729980
 2015 01 09  961211·329956
 2015 01 12  561202·069946
 2015 01 13  181194·400024
 2015 01 14  391183.390015
 2015 01 15  371184.020020
 2015 01 16  241182·489990
 2015 01 20  561191·319946
 2015 01 21  51195.729980
 2015 01 22  711203.650024
 2015 01 23  961219.530029
 2015 01 26  261214·300049
 2015 01 27  811204.310059
 2015 01 28  591193.229980
 2015 01 29  641186.569946
 2015 01 30  551188·260010
 2015 02 02  221179.880005
 2015 02 03  911205·780029
 2015 02 04  481213.890015
 2015 02 05  921218·640015
 2015 02 06  101222.170044
 2015 02 09  791217.170044
 2015 02 10  931220·060059
 2015 02 11  151225.800049
 2015 02 12  521235.459961
 2015 02 13  601243.449951
 2015 02 17  661245·729980
 2015 02 18  211247·209961
 2015 02 19  801247.229980
 2015 02 20  991243·979980
 2015 02 23  621253.989990
 2015 02 24  381256·000000
 2015 02 25  501258.459961
 2015 02 26  821255.160034
 2015 02 27  11254.959961
 2015 03 02  151255·130005
 2015 03 03  441252.020020
 2015 03 04  221245·729980
 2015 03 05  271250·290039
 2015 03 06  291234.140015
 2015 03 09  681237.130005
 2015 03 10  581221·130005
 2015 03 11  81219.300049
 2015 03 12  781222·920044
 2015 03 13  551221.520020
 2015 03 16  521233.089966
 2015 03 17  391236.160034
 2015 03 18  891234.589966
 2015 03 19  601248·849976
 2015 03 20  931254·739990
 2015 03 23  391260.079956
 2015 03 24  121253·140015
 2015 03 25  661233.790039
 2015 03 26  921224.770020
 2015 03 27  521229·349976
 2015 03 30  231240.040039
 2015 03 31  791239.339966
 2015 04 01  891228·579956
 2015 04 02  471234.500000
 2015 04 06  211234·079956
 2015 04 07  301244.660034
 2015 04 08  461243.880005
 2015 04 09  191243.439941
 2015 04 10  331254.189941
 2015 04 13  771254.119995
 2015 04 14  501248·420044
 2015 04 15  861258.469971
 2015 04 16  81258.500000
 2015 04 17  11241.719971
 2015 04 20  151251·040039
 2015 04 21  931254·910034
 2015 04 22  221252·489990
 2015 04 23  81259.790039
 2015 04 24  791265.189941
 2015 04 27  91259.849976
 2015 04 28  761252·290039
 2015 04 29  311253.599976
 2015 04 30  41240·130005
 2015 05 01  281247.800049
 2015 05 04  941259.579956
 2015 05 05  261244·880005
 2015 05 06  781234·400024
 2015 05 07  691238·410034
 2015 05 08  281253.609985
 2015 05 11  741256.109985
 2015 05 12  141244·520020
 2015 05 13  761251·530029
 2015 05 14  521257.609985
 2015 05 15  821263.180054
 2015 05 18  511265.160034
 2015 05 19  181269.030029
 2015 05 20  671267·979980
 2015 05 21  821268.530029
 2015 05 22  511269.630005
 2015 05 26  901254·060059
 2015 05 27  991258·099976
 2015 05 28  311262.099976
 2015 05 29  21257·380005
 2015 06 01  111255.770020
 2015 06 02  971254·660034
 2015 06 03  101261·310059
 2015 06 04  161252.280029
 2015 06 05  251247.319946
 2015 06 08  371245.219971
 2015 06 09  251239.989990
 2015 06 10  321248.229980
 2015 06 11  01260·920044
 2015 06 12  201252.810059
 2015 06 15  91241·119995
 2015 06 16  131247·310059
 2015 06 17  321251·819946
 2015 06 18  701260·979980
 2015 06 19  181264.689941
 2015 06 22  461269.979980
 2015 06 23  381270·550049
 2015 06 24  391263·349976
 2015 06 25  331259.040039
 2015 06 26  451255·150024
 2015 06 29  641231.770020
 2015 06 30  21232.119995
 2015 07 01  621238.869995
 2015 07 02  471239.290039
 2015 07 06  791231·630005
 2015 07 07  591222·869995
 2015 07 08  361223·989990
 2015 07 09  141227·050049
 2015 07 10  761235·300049
 2015 07 13  351248.630005
 2015 07 14  121254·270020
 2015 07 15  361257.089966
 2015 07 16  751265.520020
 2015 07 17  811266·040039
 2015 07 20  701267·170044
 2015 07 21  251261·719971
 2015 07 22  201258·849976
 2015 07 23  721252.199951
 2015 07 24  191239.300049
 2015 07 27  191230·290039
 2015 07 28  801232·459961
 2015 07 29  91247.189941
 2015 07 30  891248·400024
 2015 07 31  811254.359985
 2015 08 03  501245.209961
 2015 08 04  171246·260010
 2015 08 05  371251.290039
 2015 08 06  981236·699951
 2015 08 07  471232.469971
 2015 08 10  461243.689941
 2015 08 11  451238.000000
 2015 08 12  831222·949951
 2015 08 13  171238·510010
 2015 08 14  731239·280029
 2015 08 17  201239·530029
 2015 08 18  751248.530029
 2015 08 19  291233.770020
 2015 08 20  961212·020020
 2015 08 21  921176·229980
 2015 08 24  361117·650024
 2015 08 25  761115·819946
 2015 08 26  421121·699951
 2015 08 27  191162·239990
 2015 08 28  551178·660034
 2015 08 31  791174·390015
 2015 09 01  611136.959961
 2015 09 02  831142·969971
 2015 09 03  431161·310059
 2015 09 04  801142·469971
 2015 09 08  281150·310059
 2015 09 09  901158·469971
 2015 09 10  391158.020020
 2015 09 11  501158·349976
 2015 09 14  441164·209961
 2015 09 15  711167.229980
 2015 09 16  61181·089966
 2015 09 17  821187.869995
 2015 09 18  341168·250000
 2015 09 21  831169.229980
 2015 09 22  321152·260010
 2015 09 23  951153.900024
 2015 09 24  491139·410034
 2015 09 25  91144·979980
 2015 09 28  301118·479980
 2015 09 29  341113.130005
 2015 09 30  641122.599976
 2015 10 01  541128·869995
 2015 10 02  371125·040039
 2015 10 05  681160.079956
 2015 10 06  791171.089966
 2015 10 07  501174.390015
 2015 10 08  161182.089966
 2015 10 09  911194.329956
 2015 10 12  201195·089966
 2015 10 13  541189.000000
 2015 10 14  561181·829956
 2015 10 15  221184.989990
 2015 10 16  361198·959961
 2015 10 19  481200.369995
 2015 10 20  691202.719971
 2015 10 21  51195·689941
 2015 10 22  51197·949951
 2015 10 23  371220·250000
 2015 10 26  931221·869995
 2015 10 27  91215·520020
 2015 10 28  251219·979980
 2015 10 29  551231·660034
 2015 10 30  901229.500000
 2015 11 02  291229.630005
 2015 11 03  221241·520020
 2015 11 04  571241·290039
 2015 11 05  501236·880005
 2015 11 06  831233·719971
 2015 11 09  481224.920044
 2015 11 10  241225.800049
 2015 11 11  851228.339966
 2015 11 12  161210.170044
 2015 11 13  761197·219971
 2015 11 16  651195.469971
 2015 11 17  321210.160034
 2015 11 18  971212·640015
 2015 11 19  81228·800049
 2015 11 20  101231·180054
 2015 11 23  541231·589966
 2015 11 24  201225·209961
 2015 11 25  681235·550049
 2015 11 27  161235·239990
 2015 11 30  401233·550049
 2015 12 01  41234·300049
 2015 12 02  81230·949951
 2015 12 03  641209.839966
 2015 12 04  31214·530029
 2015 12 07  941221.589966
 2015 12 08  21212·140015
 2015 12 09  621203.239990
 2015 12 10  791207·959961
 2015 12 11  581185·979980
 2015 12 14  511176·069946
 2015 12 15  411192·000000
 2015 12 16  331205.310059
 2015 12 17  901204·199951
 2015 12 18  811184.000000
 2015 12 21  571184·079956
 2015 12 22  511192.099976
 2015 12 23  101204·579956
 2015 12 24  421215.310059
 2015 12 28  921206.380005
 2015 12 29  481214.459961
 2015 12 30  621216.760010
 2015 12 31  91205.949951
 2016 01 04 531174.160034
 2016 01 05 601182·229980
 2016 01 06 161166·640015
 2016 01 07 821142·439941
 2016 01 08 721129·719971
 2016 01 11 511118.630005
 2016 01 12 641124·390015
 2016 01 13 871106·800049
 2016 01 14 41101.410034
 2016 01 15 81088.670044
 2016 01 19 261091·989990
 2016 01 20 751060.609985
 2016 01 21 331084.380005
 2016 01 22 451097.540039
 2016 01 25 471098·989990
 2016 01 26 201100.180054
 2016 01 27 631098·010010
 2016 01 28 991097·989990
 2016 01 29 961108·359985
 2016 02 01 241124·839966
 2016 02 02 281110.880005
 2016 02 03 331095·849976
 2016 02 04 661113·800049
 2016 02 05 111096·099976
 2016 02 08 841067.650024
 2016 02 09 351070.849976
 2016 02 10 771080·069946
 2016 02 11 321056.449951
 2016 02 12 111068·329956
 2016 02 16 191088·410034
 2016 02 17 731109·219971
 2016 02 18 621119·319946
 2016 02 19 181111.760010
 2016 02 22 211121·650024
 2016 02 23 231123·319946
 2016 02 24 21106.449951
 2016 02 25 351127·329956
 2016 02 26 51140.140015
 2016 02 29 221133·410034
 2016 03 01 771134·819946
 2016 03 02 201154·869995
 2016 03 03 591161·569946
 2016 03 04 881168.010010
 2016 03 07 371170·010010
 2016 03 08 531161.790039
 2016 03 09 951162·859985
 2016 03 10 651155.979980
 2016 03 11 591169·420044
 2016 03 14 421181.619995
 2016 03 15 521176.500000
 2016 03 16 231178.849976
 2016 03 17 421186·180054
 2016 03 18 181198·250000
 2016 03 21 921200.150024
 2016 03 22 561198·060059
 2016 03 23 111193·660034
 2016 03 24 381185.430054
 2016 03 28 31191.569946
 2016 03 29 831189·890015
 2016 03 30 171208.689941
 2016 03 31 831209.829956
 2016 04 01 981201·290039
 2016 04 04 481211.719971
 2016 04 05 361199.910034
 2016 04 06 601200.239990
 2016 04 07 161194·589966
 2016 04 08 211199·750000
 2016 04 11 681199.800049
 2016 04 12 11198.239990
 2016 04 13 181212.219971
 2016 04 14 941222.640015
 2016 04 15 371222.250000
 2016 04 18 621220.229980
 2016 04 19 931230·920044
 2016 04 20 881233·619995
 2016 04 21 961229·250000
 2016 04 22 261226·579956
 2016 04 25 541224.339966
 2016 04 26 471228.739990
 2016 04 27 181228·250000
 2016 04 28 981221·540039
 2016 04 29 381209·650024
 2016 05 02 401217.400024
 2016 05 03 51209·640015
 2016 05 04 101203·979980
 2016 05 05 91203·829956
 2016 05 06 611199.790039
 2016 05 09 821208.609985
 2016 05 10 191212·170044
 2016 05 11 541214·510010
 2016 05 12 291207.229980
 2016 05 13 981201.290039
 2016 05 16 61203.660034
 2016 05 17 861199.989990
 2016 05 18 881196·569946
 2016 05 19 311190.849976
 2016 05 20 791199.420044
 2016 05 23 431205.250000
 2016 05 24 71206.219971
 2016 05 25 791223.969971
 2016 05 26 691229.140015
 2016 05 27 891230.800049
 2016 05 31 811231·410034
 2016 06 01 691229.160034
 2016 06 02 321232.599976
 2016 06 03 101230·670044
 2016 06 06 291238.969971
 2016 06 07 501246.199951
 2016 06 08 501248.109985
 2016 06 09 201244·969971
 2016 06 10 941232.930054
 2016 06 13 981225·660034
 2016 06 14 301217·069946
 2016 06 15 571221.250000
 2016 06 16 471208.920044
 2016 06 17 141217.130005
 2016 06 20 31222.609985
 2016 06 21 841228.520020
 2016 06 22 801229·050049
 2016 06 23 231233.050049
 2016 06 24 271199·010010
 2016 06 27 881172.359985
 2016 06 28 141180·219971
 2016 06 29 751198.969971
 2016 06 30 821218·859985
 2016 07 01 821236.089966
 2016 07 05 921224·849976
 2016 07 06 461221.640015
 2016 07 07 751231·150024
 2016 07 08 41238·599976
 2016 07 11 831257.099976
 2016 07 12 361263·619995
 2016 07 13 381266·489990
 2016 07 14 181272.089966
 2016 07 15 831272·030029
 2016 07 18 711273·810059
 2016 07 19 281273·130005
 2016 07 20 111276.099976
 2016 07 21 91274·150024
 2016 07 22 01276·180054
 2016 07 25 261276.219971
 2016 07 26 951275·550049
 2016 07 27 51275·250000
 2016 07 28 991275.859985
 2016 07 29 391277.579956
 2016 08 01 101279.849976
 2016 08 02 421267·640015
 2016 08 03 691270.160034
 2016 08 04 991275.469971
 2016 08 05 171280·619995
 2016 08 08 141286·910034
 2016 08 09 361287·540039
 2016 08 10 621283.150024
 2016 08 11 51286.579956
 2016 08 12 381287.250000
 2016 08 15 481290.849976
 2016 08 16 91287.079956
 2016 08 17 861280·609985
 2016 08 18 601287.790039
 2016 08 19 831285.520020
 2016 08 22 481286.099976
 2016 08 23 981292·729980
 2016 08 24 491283.949951
 2016 08 25 391283.449951
 2016 08 26 101277.739990
 2016 08 29 51283.569946
 2016 08 30 981284.180054
 2016 08 31 431278.609985
 2016 09 01 521276·280029
 2016 09 02 941286.430054
 2016 09 06 281287.989990
 2016 09 07 451290.989990
 2016 09 08 551290·540039
 2016 09 09 781259.939941
 2016 09 12 811254.380005
 2016 09 13 211253·979980
 2016 09 14 261254·250000
 2016 09 15 951255·869995
 2016 09 16 281261·319946
 2016 09 19 701264·640015
 2016 09 20 961266.459961
 2016 09 21 81266.489990
 2016 09 22 621283·800049
 2016 09 23 191282·790039
 2016 09 26 231271·760010
 2016 09 27 51269.689941
 2016 09 28 21274·660034
 2016 09 29 171271.060059
 2016 09 30 881275·939941
 2016 10 03 981276.489990
 2016 10 04 931270.030029
 2016 10 05 391275.550049
 2016 10 06 981273·140015
 2016 10 07 261269·390015
 2016 10 10 41277.270020
 2016 10 11 881259·939941
 2016 10 12 831262.150024
 2016 10 13 511250.979980
 2016 10 14 291261·089966
 2016 10 17 871256·500000
 2016 10 18 21262·739990
 2016 10 19 611264.140015
 2016 10 20 861261·680054
 2016 10 21 871259.369995
 2016 10 24 351268·780029
 2016 10 25 701265·859985
 2016 10 26 211259·910034
 2016 10 27 631257·660034
 2016 10 28 891250.959961
 2016 10 31 141254·069946
 2016 11 01 21238.229980
 2016 11 02 171234·989990
 2016 11 03 961229.949951
 2016 11 04 581230.010010
 2016 11 07 241236.060059
 2016 11 08 721252.920044
 2016 11 09 121254·609985
 2016 11 10 881272·709961
 2016 11 11 51275·339966
 2016 11 14 811281.420044
 2016 11 15 201287·020020
 2016 11 16 191291·109985
 2016 11 17 911294.239990
 2016 11 18 171297·060059
 2016 11 21 251299.410034
 2016 11 22 861305.839966
 2016 11 23 481306.359985
 2016 11 25 821313.479980
 2016 11 28 591309·489990
 2016 11 29 551308·260010
 2016 11 30 731308·290039
 2016 12 01 11300·660034
 2016 12 02 791301.530029
 2016 12 05 111305·670044
 2016 12 06 841311·469971
 2016 12 07 241316.810059
 2016 12 08 671333.709961
 2016 12 09 691341.780029
 2016 12 12 261340·959961
 2016 12 13 261344.109985
 2016 12 14 291336·770020
 2016 12 15 671339·329956
 2016 12 16 671340.420044
 2016 12 19 91343·170044
 2016 12 20 971347.030029
 2016 12 21 661347.640015
 2016 12 22 11341.060059
 2016 12 23 971343.239990
 2016 12 27 281346·729980
 2016 12 28 551337·160034
 2016 12 29 481334.710000
 2016 12 30 401328.960000
 2017 01 03  31334·440000
 2017 01 04  471343.290000
 2017 01 05  521345·180000
 2017 01 06  151347·660000
 2017 01 09  281348·740000
 2017 01 10  801347·530000
 2017 01 11  821345·840000
 2017 01 12  221340.240000
 2017 01 13  361350.900000
 2017 01 17  171345.370000
 2017 01 18  331345·790000
 2017 01 19  851342.350000
 2017 01 20  831346.560000
 2017 01 23  451341.600000
 2017 01 24  221347.090000
 2017 01 25  561359.680000
 2017 01 26  511364.960000
 2017 01 27  771362.730000
 2017 01 30  951347.060000
 2017 01 31  101348.000000
 2017 02 01  471351·720000
 2017 02 02  521350.990000
 2017 02 03  201357·410000
 2017 02 06  461361·380000
 2017 02 07  11361.510000
 2017 02 08  321357.990000
 2017 02 09  931364.310000
 2017 02 10  921374·730000
 2017 02 13  711379·600000
 2017 02 14  51381·900000
 2017 02 15  311389·020000
 2017 02 16  961390.790000
 2017 02 17  381391·190000
 2017 02 21  841398·190000
 2017 02 22  791402·590000
 2017 02 23  341398·410000
 2017 02 24  91396.550000
 2017 02 27  71402.430000
 2017 02 28  61400·830000
 2017 03 01  81407.140000
 2017 03 02  161411.870000
 2017 03 03  371408·750000
 2017 03 06  61403.810000
 2017 03 07  411401.870000
 2017 03 08  151398·480000
 2017 03 09  611393.510000
 2017 03 10  991398.210000
 2017 03 13  851402·350000
 2017 03 14  871395·330000
 2017 03 15  931401·300000
 2017 03 16  281409.050000
 2017 03 17  141409.100000
 2017 03 20  411404.580000
 2017 03 21  701385·860000
 2017 03 22  641382.130000
 2017 03 23  301386.260000
 2017 03 24  61383·130000
 2017 03 27  561374·510000
 2017 03 28  981384·700000
 2017 03 29  581393·690000
 2017 03 30  401398·070000
 2017 03 31  381400·840000
 2017 04 03  521390.090000
 2017 04 04  471393·590000
 2017 04 05  251391.220000
 2017 04 06  291390.350000
 2017 04 07  691392.460000
 2017 04 10  741393·570000
 2017 04 11  671386·030000
 2017 04 12  671387.960000
 2017 04 13  191379·770000
 2017 04 17  391381·420000
 2017 04 18  971383.650000
 2017 04 19  151385·680000
 2017 04 20  941389.270000
 2017 04 21  671392.000000
 2017 04 24  731397.840000
 2017 04 25  611410.810000
 2017 04 26  151417.990000
 2017 04 27  91415·800000
 2017 04 28  761414·080000
 2017 05 01  171414·940000
 2017 05 02  261415.740000
 2017 05 03  391410.960000
 2017 05 04  121409.760000
 2017 05 05  221415·560000
 2017 05 08  961417·950000
 2017 05 09  591417·320000
 2017 05 10  131417.980000
 2017 05 11  391410·790000
 2017 05 12  191413.700000
 2017 05 15  941416·430000
 2017 05 16  371418.740000
 2017 05 17  541394.890000
 2017 05 18  141392.510000
 2017 05 19  941400.880000
 2017 05 22  641411·330000
 2017 05 23  821416·830000
 2017 05 24  251419·810000
 2017 05 25  341424·800000
 2017 05 26  11427.310000
 2017 05 30  611424·870000
 2017 05 31  211419·900000
 2017 06 01  161427·160000
 2017 06 02  801437.790000
 2017 06 05  521441.430000
 2017 06 06  971436.350000
 2017 06 07  641435.110000
 2017 06 08  581437·570000
 2017 06 09  441432·990000
 2017 06 12  711434.540000
 2017 06 13  281441·810000
 2017 06 14  161439.310000
 2017 06 15  501433.290000
 2017 06 16  891434·780000
 2017 06 19  851442.510000
 2017 06 20  601442.080000
 2017 06 21  71438.580000
 2017 06 22  181439.550000
 2017 06 23  341439·360000
 2017 06 26  231443.390000
 2017 06 27  791433.440000
 2017 06 28  541435.830000
 2017 06 29  11425.920000
 2017 06 30  611435.470000
 2017 07 03  541440.650000
 2017 07 05  141436·120000
 2017 07 06  371425.970000
 2017 07 07  551429.090000
 2017 07 10  441435.090000
 2017 07 11  441429.590000
 2017 07 12  161440.980000
 2017 07 13  131446.100000
 2017 07 14  871449·860000
 2017 07 17  131455.360000
 2017 07 18  391451.490000
 2017 07 19  661458.090000
 2017 07 20  461462.980000
 2017 07 21  141461.040000
 2017 07 24  311461.430000
 2017 07 25  701465.620000
 2017 07 26  101467.220000
 2017 07 27  671457.350000
 2017 07 28  441459.970000
 2017 07 31  81460.740000
 2017 08 01  901462.830000
 2017 08 02  161458.130000
 2017 08 03  511459·240000
 2017 08 04  851461.380000
 2017 08 07  251463.550000
 2017 08 08  301460·360000
 2017 08 09  551455.210000
 2017 08 10  341438·940000
 2017 08 11  781438.940000
 2017 08 14  31444.740000
 2017 08 15  791453·350000
 2017 08 16  111454·640000
 2017 08 17  371434.040000
 2017 08 18  541428.260000
 2017 08 21  751426·620000
 2017 08 22  981434.640000
 2017 08 23  141440·780000
 2017 08 24  281439.450000
 2017 08 25  171441.560000
 2017 08 28  11441.050000
 2017 08 29  471435·010000
 2017 08 30  941443.750000
 2017 08 31  71453.700000
 2017 09 01  531462.750000
 2017 09 05  991447·250000
 2017 09 06  451454.380000
 2017 09 07  701454·050000
 2017 09 08  91453·430000
 2017 09 11  591458·310000
 2017 09 12  21472.190000
 2017 09 13  551474.440000
 2017 09 14  511473·480000
 2017 09 15  391474.680000
 2017 09 18  71479.840000
 2017 09 19  391482·030000
 2017 09 20  871479.200000
 2017 09 21  771480.360000
 2017 09 22  311479.270000
 2017 09 25  211475.270000
 2017 09 26  471479·600000
 2017 09 27  351480·420000
 2017 09 28  661485·350000
 2017 09 29  281489.460000
 2017 10 02  891495.800000
 2017 10 03  21502·080000
 2017 10 04  341504·190000
 2017 10 05  91507·500000
 2017 10 06  931510.470000
 2017 10 09  911508.790000
 2017 10 10  771510.760000
 2017 10 11  401512·550000
 2017 10 12  671512·710000
 2017 10 13  401514.420000
 2017 10 16  651514·470000
 2017 10 17  211515·310000
 2017 10 18  421517.630000
 2017 10 19  111510·510000
 2017 10 20  911519·840000
 2017 10 23  791520.050000
 2017 10 24  751520·800000
 2017 10 25  921507·360000
 2017 10 26  761515·610000
 2017 10 27  621518.390000
 2017 10 30  471523·630000
 2017 10 31  961523·980000
 2017 11 01  631524·500000
 2017 11 02  461520·490000
 2017 11 03  661525·860000
 2017 11 06  611531.330000
 2017 11 07  211528·750000
 2017 11 08  331528.780000
 2017 11 09  621517·860000
 2017 11 10  501523·940000
 2017 11 13  451522·600000
 2017 11 14  471518.990000
 2017 11 15  931512·100000
 2017 11 16  521517.900000
 2017 11 17  531527·240000
 2017 11 20  391528·090000
 2017 11 21  401531.570000
 2017 11 22  771539·990000
 2017 11 24  901541·550000
 2017 11 27  831541.110000
 2017 11 28  91542·980000
 2017 11 29  661554.240000
 2017 11 30  251559.350000
 2017 12 01  811543·160000
 2017 12 04  331563.560000
 2017 12 05  801555.980000
 2017 12 06  521553.640000
 2017 12 07  581554·250000
 2017 12 08  681563.010000
 2017 12 11  71569.720000
 2017 12 12  901573·530000
 2017 12 13  641574.820000
 2017 12 14  951575.160000
 2017 12 15  611568·900000
 2017 12 18  831584.110000
 2017 12 19  751585·850000
 2017 12 20  221583·310000
 2017 12 21  791586·150000
 2017 12 22  11585.420000
 2017 12 26  911585·630000
 2017 12 27  791586.300000
 2017 12 28  241587.950000
 2017 12 29  371582·770000
 2018 01 02 371585·090000
 2018 01 03 241595.840000
 2018 01 04 841605.700000
 2018 01 05 111612.140000
 2018 01 08 641617.640000
 2018 01 09 391624.350000
 2018 01 10 721617·020000
 2018 01 11 671623.960000
 2018 01 12 471637.680000
 2018 01 16 291635.730000
 2018 01 17 251641·470000
 2018 01 18 741648.930000
 2018 01 19 871652·350000
 2018 01 22 261660·100000
 2018 01 23 81672·180000
 2018 01 24 261668·470000
 2018 01 25 91671.410000
 2018 01 26 881677.900000
 2018 01 29 61681.690000
 2018 01 30 431662·640000
 2018 01 31 631658·820000
 2018 02 01 951659·120000
 2018 02 02 341628·540000
 2018 02 05 681560.310000
 2018 02 06 241538·540000
 2018 02 07 551583.120000
 2018 02 08 301525.260000
 2018 02 09 701496·940000
 2018 02 12 941547.000000
 2018 02 13 981557·110000
 2018 02 14 561563·210000
 2018 02 15 441588.830000
 2018 02 16 981609·720000
 2018 02 20 831598.930000
 2018 02 21 991596·320000
 2018 02 22 91593·980000
 2018 02 23 851597.750000
 2018 02 26 891624·270000
 2018 02 27 741618.060000
 2018 02 28 91599.980000
 2018 03 01 321570·430000
 2018 03 02 251563·930000
 2018 03 05 181582.800000
 2018 03 06 131603·840000
 2018 03 07 381601.220000
 2018 03 08 211612.140000
 2018 03 09 931623.890000
 2018 03 12 161644.829956
 2018 03 13 301633·640015
 2018 03 14 341625.569946
 2018 03 15 881622.680054
 2018 03 16 351626·983643
 2018 03 19 571596.920044
 2018 03 20 471606·170044
 2018 03 21 161607·329960
 2018 03 22 171568·261719
 2018 03 23 941535.209961
 2018 03 26 641537·589966
 2018 03 27 141540.280029
 2018 03 28 291538·069946
 2018 03 29 431548·180054
 2018 04 02 191515.050049
 2018 04 03 461527.589966
 2018 04 05 661570·489990
 2018 04 09 291547·369995
 2018 04 10 681550.790039
 2018 04 11 981565.770020
 2018 04 12 471569.819946
 2018 04 13 21568.430054
 2018 04 16 921578·089966
 2018 04 17 851590·780029
 2018 04 18 151603.589966
 2018 04 19 371591·030029
 2018 04 20 981579.319946
 2018 04 23 441577.109985
 2018 04 24 421554.560059
 2018 04 25 351551·849976
 2018 04 26 181568.589966
 2018 04 27 371576.239990
 2018 05 01 191557.420044
 2018 05 02 211562·560059


 2018 05 03 81540·750000
 2018 05 04 541552·880005
 2018 05 07 671581·239990
 2018 05 09 461589·160034
 2018 05 10 501604·243774
 2018 05 11 61613·054810
 2018 05 14 301617·030029
 2018 05 15 851604.659790
 2018 05 16 511609.739990
 2018 05 17 321611.709961
 2018 05 18 771611.292850
 2018 05 21 381614·456543
 2018 05 22 421618·011108
 2018 05 23 941611.479980
 2018 05 25 21614·493286
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

    Make charts for Okun's Law and Phillip's Curve

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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