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  66177·050003
 1987 09 11  60178.830002
 1987 09 14  48180.750000
 1987 09 15  32179.259995
 1987 09 16  39177·860001
 1987 09 17  98177.199997
 1987 09 18  40177·690002
 1987 09 21  26175·309998
 1987 09 22  98174.649994
 1987 09 23  54179·399994
 1987 09 24  53179.729996
 1987 09 25  38179·300003
 1987 09 28  92180·229996
 1987 09 29  8180.490005
 1987 09 30  97180.380005
 1987 10 01  12181.380005
 1987 10 02  97184·119995
 1987 10 05  68183.910004
 1987 10 06  13180·470001
 1987 10 07  16178.699997
 1987 10 08  13176.669998
 1987 10 09  65176·029999
 1987 10 12  61173.589996
 1987 10 13  45174·850006
 1987 10 14  66172·529999
 1987 10 15  56168·970001
 1987 10 16  31160·179993
 1987 10 19  18130·960007
 1987 10 20  6124.779999
 1987 10 21  22133·529999
 1987 10 22  35137·449997
 1987 10 23  79136.850006
 1987 10 26  8127·330002
 1987 10 27  71127.379997
 1987 10 28  11126·040001
 1987 10 29  98129.330002
 1987 10 30  74135·570007
 1987 11 02  33139.119995
 1987 11 03  22136.029999
 1987 11 04  68137·360001
 1987 11 05  27138·190002
 1987 11 06  65139·690002
 1987 11 09  55136·190002
 1987 11 10  8133.360001
 1987 11 11  19133.979996
 1987 11 12  49135.350006
 1987 11 13  25137.470001
 1987 11 16  63137·110001
 1987 11 17  25134·869995
 1987 11 18  92134.800003
 1987 11 19  68134·320007
 1987 11 20  2132·259995
 1987 11 23  45134·399994
 1987 11 24  26135.580002
 1987 11 25  47136·410004
 1987 11 27  19134.729996
 1987 11 30  6127.129997
 1987 12 01  6129·300003
 1987 12 02  51129·339996
 1987 12 03  32126·519997
 1987 12 04  56124·089996
 1987 12 07  14125.260002
 1987 12 08  91127·400002
 1987 12 09  88130·029999
 1987 12 10  72129.940002
 1987 12 11  58130·229996
 1987 12 14  8131·050003
 1987 12 15  53134·479996
 1987 12 16  54135.270004
 1987 12 17  69136·020004
 1987 12 18  62136·020004
 1987 12 21  23138·929993
 1987 12 22  27138·240005
 1987 12 23  3139.600006
 1987 12 24  42140·720001
 1987 12 28  17136·929993
 1987 12 29  42136.869995
 1987 12 30  43137.070007
 1987 12 31  60137.550003
 1988 01 04 78138.679993
 1988 01 05 74143·199997
 1988 01 06 94144·369995
 1988 01 07 56143·990005
 1988 01 08 77137.679993
 1988 01 11 24136.270004
 1988 01 12 88135.720001
 1988 01 13 91136.240005
 1988 01 14 6137.600006
 1988 01 15 16138·389999
 1988 01 18 82140·830002
 1988 01 19 53140·339996
 1988 01 20 86136·490005
 1988 01 21 2136.050003
 1988 01 22 59137.460007
 1988 01 25 56139·190002
 1988 01 26 60140.600006
 1988 01 27 56140.399994
 1988 01 28 23140·710007
 1988 01 29 37142·539993
 1988 02 01 98143.880005
 1988 02 02 80142.899994
 1988 02 03 7142·009995
 1988 02 04 59141.690002
 1988 02 05 93142.110001
 1988 02 08 98140.679993
 1988 02 09 68140·979996
 1988 02 10 11142·330002
 1988 02 11 65144.419998
 1988 02 12 60144.759995
 1988 02 16 88145.100006
 1988 02 17 4145.929993
 1988 02 18 58145.520004
 1988 02 19 44145·809998
 1988 02 22 72147·369995
 1988 02 23 77148.639999
 1988 02 24 42149.080002
 1988 02 25 47148.210007
 1988 02 26 52148.240005
 1988 02 29 93148·740005
 1988 03 01 9150·449997
 1988 03 02 97151·229996
 1988 03 03 86151.490005
 1988 03 04 39150.470001
 1988 03 07 79151·139999
 1988 03 08 43151·860001
 1988 03 09 55152.880005
 1988 03 10 29150·330002
 1988 03 11 98148.960007
 1988 03 14 61150.490005
 1988 03 15 65150·720001
 1988 03 16 0150·740005
 1988 03 17 32152·610001
 1988 03 18 51153.380005
 1988 03 21 48152·009995
 1988 03 22 16152.429993
 1988 03 23 78152.490005
 1988 03 24 39149.779999
 1988 03 25 61147.649994
 1988 03 28 63146·460007
 1988 03 29 53147.279999
 1988 03 30 75147·380005
 1988 03 31 85146·449997
 1988 04 04 56146·279999
 1988 04 05 3146.410004
 1988 04 06 34147.410004
 1988 04 07 27150.800003
 1988 04 08 31151·330002
 1988 04 11 96152·770004
 1988 04 12 17153.330002
 1988 04 13 19153.080002
 1988 04 14 53148·070007
 1988 04 15 26146.139999
 1988 04 18 49147·119995
 1988 04 19 17147.350006
 1988 04 20 8146·320007
 1988 04 21 12145·690002
 1988 04 22 80146·350006
 1988 04 25 3148.050003
 1988 04 26 10149.110001
 1988 04 27 99149.809998
 1988 04 28 87149.350006
 1988 04 29 83148·289993
 1988 05 02 96148.440002
 1988 05 03 56149·160004
 1988 05 04 69148.740005
 1988 05 05 90147.649994
 1988 05 06 30147.169998
 1988 05 09 77146.190002
 1988 05 10 51146.289993
 1988 05 11 80144·250000
 1988 05 12 99144·710007
 1988 05 13 81145.089996
 1988 05 16 85146·320007
 1988 05 17 34145.979996
 1988 05 18 16143·660004
 1988 05 19 12142·470001
 1988 05 20 45143·949997
 1988 05 23 59142·770004
 1988 05 24 19143·369995
 1988 05 25 39144.649994
 1988 05 26 32144·839996
 1988 05 27 87144·619995
 1988 05 31 71144.919998
 1988 06 01 57149.089996
 1988 06 02 71150.350006
 1988 06 03 74150·529999
 1988 06 06 60150·940002
 1988 06 07 84150·929993
 1988 06 08 13151·169998
 1988 06 09 3153.720001
 1988 06 10 99153.850006
 1988 06 13 65154.110001
 1988 06 14 33154.539993
 1988 06 15 79155·339996
 1988 06 16 25153.570007
 1988 06 17 69153.289993
 1988 06 20 32153·309998
 1988 06 21 34152.899994
 1988 06 22 2154.809998
 1988 06 23 90156.369995
 1988 06 24 34156·160004
 1988 06 27 26154.029999
 1988 06 28 18154·080002
 1988 06 29 48154·399994
 1988 06 30 90155·080002
 1988 07 01 35155·380005
 1988 07 05 84155.179993
 1988 07 06 85154.990005
 1988 07 07 77154·570007
 1988 07 08 68154·809998
 1988 07 11 40154·910004
 1988 07 12 72153.419998
 1988 07 13 93152·979996
 1988 07 14 57154.169998
 1988 07 15 48154·630005
 1988 07 18 3154·160004
 1988 07 19 64153·220001
 1988 07 20 59153.850006
 1988 07 21 96152.839996
 1988 07 22 96151·169998
 1988 07 25 42151·029999
 1988 07 26 55151·589996
 1988 07 27 96150.630005
 1988 07 28 96150·630005
 1988 07 29 0152·240005
 1988 08 01 51154.800003
 1988 08 02 88154.490005
 1988 08 03 72154.899994
 1988 08 04 40155·360001
 1988 08 05 80154·479996
 1988 08 08 33154·369995
 1988 08 09 18151.910004
 1988 08 10 87149·740005
 1988 08 11 99149.330002
 1988 08 12 20149·750000
 1988 08 15 54148.279999
 1988 08 16 92147.610001
 1988 08 17 88148.729996
 1988 08 18 61149.380005
 1988 08 19 23149.300003
 1988 08 22 29147.610001
 1988 08 23 54147.389999
 1988 08 24 94147.649994
 1988 08 25 94147.899994
 1988 08 26 99148.509995
 1988 08 29 29148·889999
 1988 08 30 83149.880005
 1988 08 31 63149.880005
 1988 09 01 28147.869995
 1988 09 02 70148·410004
 1988 09 06 14151·250000
 1988 09 07 47151.639999
 1988 09 08 66151.639999
 1988 09 09 58151·250000
 1988 09 12 2152.570007
 1988 09 13 91152.039993
 1988 09 14 88153·110001
 1988 09 15 1153.490005
 1988 09 16 84153.229996
 1988 09 19 64153·160004
 1988 09 20 95153·779999
 1988 09 21 29154.270004
 1988 09 22 22153·720001
 1988 09 23 61153·729996
 1988 09 26 12153.809998
 1988 09 27 99153.520004
 1988 09 28 5153.419998
 1988 09 29 0154·029999
 1988 09 30 89155.509995
 1988 10 03 92154.080002
 1988 10 04 45154·759995
 1988 10 05 25154.610001
 1988 10 06 2155·279999
 1988 10 07 17155.809998
 1988 10 10 81157·929993
 1988 10 11 6157·589996
 1988 10 12 52155.960007
 1988 10 13 3156·070007
 1988 10 14 76156.449997
 1988 10 17 37156·860001
 1988 10 18 63157·410004
 1988 10 19 9156·720001
 1988 10 20 16157·729996
 1988 10 21 37159·740005
 1988 10 24 86160.279999
 1988 10 25 14160.009995
 1988 10 26 16159·410004
 1988 10 27 50156.940002
 1988 10 28 96157·539993
 1988 10 31 27157·470001
 1988 11 01 13157·919998
 1988 11 02 46157.470001
 1988 11 03 95158.320007
 1988 11 04 79157·100006
 1988 11 07 69155.539993
 1988 11 08 18155.679993
 1988 11 09 6154·910004
 1988 11 10 25155.279999
 1988 11 11 73152·729996
 1988 11 14 85152·070007
 1988 11 15 82152·470001
 1988 11 16 49149.889999
 1988 11 17 38150·080002
 1988 11 18 92150.559998
 1988 11 21 96149.910004
 1988 11 22 57150·690002
 1988 11 23 2151.550003
 1988 11 25 8151·270004
 1988 11 28 50151.470001
 1988 11 29 79152.059998
 1988 11 30 27153·460007
 1988 12 01 26154·419998
 1988 12 02 68153·710007
 1988 12 05 74154.330002
 1988 12 06 1155·639999
 1988 12 07 67156.949997
 1988 12 08 1156.580002
 1988 12 09 22156.520004
 1988 12 12 38156·539993
 1988 12 13 74155.649994
 1988 12 14 26155·580002
 1988 12 15 30155.320007
 1988 12 16 75155.440002
 1988 12 19 17156·139999
 1988 12 20 41157.070007
 1988 12 21 31156.509995
 1988 12 22 74156.770004
 1988 12 23 89156·830002
 1988 12 27 72156.869995
 1988 12 28 79156.619995
 1988 12 29 25157·119995
 1988 12 30 10157.759995
 1989 01 03  70155.860001
 1989 01 04  58156·559998
 1989 01 05  40158.669998
 1989 01 06  23159·000000
 1989 01 09  10159·369995
 1989 01 10  73158.970001
 1989 01 11  56159.250000
 1989 01 12  98160·089996
 1989 01 13  93160·449997
 1989 01 16  57160·960007
 1989 01 17  36160·669998
 1989 01 18  30160.490005
 1989 01 19  44162.350006
 1989 01 20  66162.160004
 1989 01 23  70161.509995
 1989 01 24  37161.509995
 1989 01 25  13163·199997
 1989 01 26  82163.300003
 1989 01 27  68165·089996
 1989 01 30  63166.169998
 1989 01 31  75166·289993
 1989 02 01  11167·699997
 1989 02 02  70167.610001
 1989 02 03  77167.860001
 1989 02 06  32167.419998
 1989 02 07  85167·809998
 1989 02 08  38169·350006
 1989 02 09  75167.580002
 1989 02 10  8165·699997
 1989 02 13  60165.059998
 1989 02 14  60165.509995
 1989 02 15  74165.559998
 1989 02 16  54166.960007
 1989 02 17  19167.350006
 1989 02 21  49167·570007
 1989 02 22  19165.339996
 1989 02 23  46164·850006
 1989 02 24  67163.600006
 1989 02 27  43163·089996
 1989 02 28  79163·809998
 1989 03 01  83163.419998
 1989 03 02  37163·679993
 1989 03 03  4164·940002
 1989 03 06  48165·779999
 1989 03 07  91166.820007
 1989 03 08  86166.990005
 1989 03 09  21167·139999
 1989 03 10  46166·130005
 1989 03 13  20166·729996
 1989 03 14  94167·529999
 1989 03 15  7167·750000
 1989 03 16  16168·479996
 1989 03 17  46165.690002
 1989 03 20  68164.229996
 1989 03 21  98164.800003
 1989 03 22  27164.839996
 1989 03 23  69164·259995
 1989 03 27  41164·070007
 1989 03 28  60165·110001
 1989 03 29  75165.679993
 1989 03 30  15165.740005
 1989 03 31  68166·320007
 1989 04 03  78167·520004
 1989 04 04  77167·660004
 1989 04 05  34167.940002
 1989 04 06  31167·649994
 1989 04 07  66167.660004
 1989 04 10  79168.919998
 1989 04 11  2169.059998
 1989 04 12  38169·809998
 1989 04 13  63168.820007
 1989 04 14  48168·869995
 1989 04 17  18170·929993
 1989 04 18  19171.399994
 1989 04 19  30173·169998
 1989 04 20  80172·860001
 1989 04 21  8173.679993
 1989 04 24  32174.449997
 1989 04 25  56174·039993
 1989 04 26  94173·750000
 1989 04 27  23174.229996
 1989 04 28  57175·089996
 1989 05 01  53174·630005
 1989 05 02  33175·130005
 1989 05 03  37174.699997
 1989 05 04  2174.880005
 1989 05 05  60174.919998
 1989 05 08  67173·750000
 1989 05 09  52173·369995
 1989 05 10  98173·750000
 1989 05 11  40174.229996
 1989 05 12  90174·820007
 1989 05 15  93178.169998
 1989 05 16  3178·820007
 1989 05 17  79179·009995
 1989 05 18  20179·830002
 1989 05 19  10180.610001
 1989 05 22  96181.899994
 1989 05 23  92180.889999
 1989 05 24  3180.539993
 1989 05 25  78181.000000
 1989 05 26  86181·470001
 1989 05 30  16181·119995
 1989 05 31  8181·520004
 1989 06 01  98182.240005
 1989 06 02  3183·300003
 1989 06 05  14183.509995
 1989 06 06  27183.110001
 1989 06 07  96184.419998
 1989 06 08  5184.429993
 1989 06 09  74185.229996
 1989 06 12  82184.570007
 1989 06 13  21184·039993
 1989 06 14  73183·990005
 1989 06 15  8182.070007
 1989 06 16  15181.850006
 1989 06 19  49182.470001
 1989 06 20  13182·759995
 1989 06 21  55181·949997
 1989 06 22  96182·339996
 1989 06 23  81183.309998
 1989 06 26  58185.229996
 1989 06 27  78185·380005
 1989 06 28  19184.259995
 1989 06 29  41181.639999
 1989 06 30  64178.949997
 1989 07 03  64180·380005
 1989 07 05  3180.479996
 1989 07 06  81181.990005
 1989 07 07  13182.500000
 1989 07 10  26184·410004
 1989 07 11  92185.500000
 1989 07 12  76186.110001
 1989 07 13  10186.729996
 1989 07 14  3185·929993
 1989 07 17  56187·639999
 1989 07 18  25187.539993
 1989 07 19  89187·860001
 1989 07 20  56188.880005
 1989 07 21  89188·429993
 1989 07 24  55188·649994
 1989 07 25  5188·240005
 1989 07 26  75188·500000
 1989 07 27  9190·809998
 1989 07 28  15192·580002
 1989 07 31  40193.020004
 1989 08 01  71193.639999
 1989 08 02  61193·350006
 1989 08 03  82194.190002
 1989 08 04  2193.699997
 1989 08 07  83194·360001
 1989 08 08  14196.559998
 1989 08 09  55195.990005
 1989 08 10  20195.330002
 1989 08 11  74194.970001
 1989 08 14  62193.809998
 1989 08 15  61194.220001
 1989 08 16  53194·910004
 1989 08 17  31194.179993
 1989 08 18  25194.589996
 1989 08 21  48192.880005
 1989 08 22  81191.979996
 1989 08 23  68193.039993
 1989 08 24  46194·789993
 1989 08 25  94197.610001
 1989 08 28  12197.130005
 1989 08 29  22197·000000
 1989 08 30  94197·080002
 1989 08 31  97197.770004
 1989 09 01  77198.160004
 1989 09 05  57198.750000
 1989 09 06  64196.710007
 1989 09 07  84196·919998
 1989 09 08  32195·789993
 1989 09 11  59195.850006
 1989 09 12  75196.589996
 1989 09 13  5195·759995
 1989 09 14  60194.139999
 1989 09 15  42193·440002
 1989 09 18  72194·729996
 1989 09 19  35195.679993
 1989 09 20  67195·500000
 1989 09 21  45195·119995
 1989 09 22  22195.389999
 1989 09 25  75194·360001
 1989 09 26  84194·580002
 1989 09 27  29194.020004
 1989 09 28  20195.100006
 1989 09 29  50195.669998
 1989 10 02  68197.100006
 1989 10 03  82198·380005
 1989 10 04  86200.289993
 1989 10 05  11201.229996
 1989 10 06  2201·610001
 1989 10 09  18202·220001
 1989 10 10  64202·270004
 1989 10 11  32201.139999
 1989 10 12  90200.589996
 1989 10 13  75189·229996
 1989 10 16  22185·330002
 1989 10 17  15189.720001
 1989 10 18  66191·190002
 1989 10 19  15192.720001
 1989 10 20  55194.520004
 1989 10 23  84194.089996
 1989 10 24  86189.710007
 1989 10 25  26192.649994
 1989 10 26  82190.320007
 1989 10 27  91188·089996
 1989 10 30  31188.479996
 1989 10 31  22188·710007
 1989 11 01  47191.279999
 1989 11 02  9189·800003
 1989 11 03  9190.110001
 1989 11 06  39187·529999
 1989 11 07  19186.789993
 1989 11 08  41188·580002
 1989 11 09  50189.330002
 1989 11 10  41189.820007
 1989 11 13  93190·410004
 1989 11 14  11190.059998
 1989 11 15  11190.080002
 1989 11 16  16190·949997
 1989 11 17  87191.429993
 1989 11 20  69190.550003
 1989 11 21  74190.050003
 1989 11 22  77190.990005
 1989 11 24  46192.100006
 1989 11 27  92193·160004
 1989 11 28  46193·429993
 1989 11 29  61192.929993
 1989 11 30  39193·059998
 1989 12 01  79194·039993
 1989 12 04  58196·130005
 1989 12 05  32195.899994
 1989 12 06  59195·119995
 1989 12 07  55194·210007
 1989 12 08  67194·889999
 1989 12 11  77194·100006
 1989 12 12  27194.899994
 1989 12 13  72196.320007
 1989 12 14  55195.490005
 1989 12 15  9193.449997
 1989 12 18  86191.050003
 1989 12 19  4189·740005
 1989 12 20  28190.720001
 1989 12 21  67191.179993
 1989 12 22  6192.300003
 1989 12 26  53193.460007
 1989 12 27  17193.660004
 1989 12 28  12194.729996
 1989 12 29  80195·720001
 1990 01 02 42196·570007
 1990 01 03 80199·679993
 1990 01 04 34197.300003
 1990 01 05 27196.500000
 1990 01 08 23196·119995
 1990 01 09 98195·500000
 1990 01 10 44192.779999
 1990 01 11 93194·029999
 1990 01 12 72189.779999
 1990 01 15 78188·039993
 1990 01 16 81186.330002
 1990 01 17 45188.160004
 1990 01 18 88186.869995
 1990 01 19 52188.710007
 1990 01 22 7184.860001
 1990 01 23 78183.809998
 1990 01 24 97181.039993
 1990 01 25 75181.970001
 1990 01 26 11179.710007
 1990 01 29 12179.550003
 1990 01 30 49178·149994
 1990 01 31 30179·419998
 1990 02 01 5181·970001
 1990 02 02 90182.300003
 1990 02 05 20183·850006
 1990 02 06 24182·869995
 1990 02 07 28182·160004
 1990 02 08 82184.949997
 1990 02 09 10185.220001
 1990 02 12 87184.059998
 1990 02 13 41182.979996
 1990 02 14 81184·179993
 1990 02 15 44184.669998
 1990 02 16 77185·279999
 1990 02 20 34182·070007
 1990 02 21 7181.029999
 1990 02 22 73181.839996
 1990 02 23 75179.979996
 1990 02 26 19180·880005
 1990 02 27 4182·830002
 1990 02 28 73183·770004
 1990 03 01 88184.460007
 1990 03 02 33185.339996
 1990 03 05 41186.000000
 1990 03 06 43186·020004
 1990 03 07 47187·460007
 1990 03 08 40187.750000
 1990 03 09 12187.880005
 1990 03 12 9187.610001
 1990 03 13 10187.250000
 1990 03 14 28187.009995
 1990 03 15 37187.919998
 1990 03 16 22188.470001
 1990 03 19 57188.889999
 1990 03 20 9189·809998
 1990 03 21 59189.220001
 1990 03 22 56186·110001
 1990 03 23 96187·070007
 1990 03 26 22187·910004
 1990 03 27 47187.820007
 1990 03 28 13189·410004
 1990 03 29 58188.949997
 1990 03 30 29188·149994
 1990 04 02 97187·250000
 1990 04 03 17188·389999
 1990 04 04 0189·350006
 1990 04 05 18189.320007
 1990 04 06 26188.490005
 1990 04 09 19188.800003
 1990 04 10 3189.080002
 1990 04 11 2189.580002
 1990 04 12 80189.889999
 1990 04 16 94191.139999
 1990 04 17 74190.110001
 1990 04 18 19189.050003
 1990 04 19 26187·679993
 1990 04 20 44185.580002
 1990 04 23 45183·630005
 1990 04 24 32183.440002
 1990 04 25 60183·690002
 1990 04 26 92183·910004
 1990 04 27 72182·820007
 1990 04 30 28182.279999
 1990 05 01 1183.759995
 1990 05 02 90184.490005
 1990 05 03 37185·610001
 1990 05 04 22186.089996
 1990 05 07 92187·559998
 1990 05 08 13188·570007
 1990 05 09 46188·889999
 1990 05 10 49189·759995
 1990 05 11 2190.389999
 1990 05 14 61194.449997
 1990 05 15 32195.059998
 1990 05 16 74194.559998
 1990 05 17 27195·630005
 1990 05 18 60195.149994
 1990 05 21 50195·850006
 1990 05 22 85197.300003
 1990 05 23 85197.779999
 1990 05 24 60198·350006
 1990 05 25 83196.720001
 1990 05 29 93196·820007
 1990 05 30 20199.339996
 1990 05 31 37199.440002
 1990 06 01 38199.839996
 1990 06 04 38200·720001
 1990 06 05 1202·509995
 1990 06 06 90201.990005
 1990 06 07 44200.669998
 1990 06 08 81198.679993
 1990 06 11 23198.610001
 1990 06 12 46200·339996
 1990 06 13 61202·139999
 1990 06 14 12200·740005
 1990 06 15 4200.300003
 1990 06 18 54198·139999
 1990 06 19 68197·649994
 1990 06 20 42198·039993
 1990 06 21 89198.220001
 1990 06 22 90197.399994
 1990 06 25 73195·520004
 1990 06 26 10195.369995
 1990 06 27 47195.020004
 1990 06 28 55196.860001
 1990 06 29 7198.080002
 1990 07 02 78198·240005
 1990 07 03 72199.110001
 1990 07 05 74196·960007
 1990 07 06 28196·800003
 1990 07 09 35198·470001
 1990 07 10 83197.660004
 1990 07 11 97197·639999
 1990 07 12 16199.729996
 1990 07 13 93202·110001
 1990 07 16 24203.070007
 1990 07 17 0201·809998
 1990 07 18 78200·520004
 1990 07 19 90199·570007
 1990 07 20 65199.639999
 1990 07 23 82193.750000
 1990 07 24 46194.059998
 1990 07 25 89195·809998
 1990 07 26 0195·539993
 1990 07 27 70194·610001
 1990 07 30 76193·699997
 1990 07 31 79194·990005
 1990 08 01 47194·869995
 1990 08 02 14192·580002
 1990 08 03 51185·990005
 1990 08 06 71182.970001
 1990 08 07 51182.660004
 1990 08 08 89183.750000
 1990 08 09 77185·600006
 1990 08 10 3183·979996
 1990 08 13 81182.910004
 1990 08 14 95185·410004
 1990 08 15 85186.470001
 1990 08 16 40182·809998
 1990 08 17 31178·360001
 1990 08 20 59179·529999
 1990 08 21 32174.750000
 1990 08 22 68173.539993
 1990 08 23 20167·880005
 1990 08 24 30167·899994
 1990 08 27 0170·520004
 1990 08 28 1175.559998
 1990 08 29 93175.919998
 1990 08 30 83174·699997
 1990 08 31 95174.100006
 1990 09 04 75175.110001
 1990 09 05 19176.210007
 1990 09 06 20175·270004
 1990 09 07 49175.449997
 1990 09 10 55176.279999
 1990 09 11 91175·619995
 1990 09 12 65175·630005
 1990 09 13 19174·770004
 1990 09 14 28172·990005
 1990 09 17 29173·089996
 1990 09 18 69172·589996
 1990 09 19 86173·520004
 1990 09 20 7170·500000
 1990 09 21 77169.100006
 1990 09 24 8166.300003
 1990 09 25 57166.610001
 1990 09 26 30166.050003
 1990 09 27 4163.639999
 1990 09 28 81161·889999
 1990 10 01 64167.110001
 1990 10 02 60171·789993
 1990 10 03 5169.830002
 1990 10 04 14168·600006
 1990 10 05 63167.190002
 1990 10 08 85169.839996
 1990 10 09 97166·440002
 1990 10 10 58163.440002
 1990 10 11 36160.660004
 1990 10 12 16160·970001
 1990 10 15 27161·860001
 1990 10 16 88162.410004
 1990 10 17 89162.199997
 1990 10 18 94162.740005
 1990 10 19 62166·399994
 1990 10 22 3168·789993
 1990 10 23 55169.710007
 1990 10 24 80169·009995
 1990 10 25 97168.479996
 1990 10 26 31165.869995
 1990 10 29 89163·809998
 1990 10 30 62163·020004
 1990 10 31 51164.520004
 1990 11 01 21164.199997
 1990 11 02 73166.720001
 1990 11 05 53169.300003
 1990 11 06 68169·490005
 1990 11 07 48166.660004
 1990 11 08 15166.479996
 1990 11 09 91167.529999
 1990 11 12 17170.639999
 1990 11 13 12172.960007
 1990 11 14 46173.070007
 1990 11 15 39172·789993
 1990 11 16 93172·169998
 1990 11 19 40173·220001
 1990 11 20 21172·240005
 1990 11 21 84170.759995
 1990 11 23 14172.009995
 1990 11 26 82170.210007
 1990 11 27 24172·360001
 1990 11 28 41173·529999
 1990 11 29 25172.399994
 1990 11 30 13172·520004
 1990 12 03 60175.970001
 1990 12 04 46176·270004
 1990 12 05 95178.089996
 1990 12 06 33179.779999
 1990 12 07 62178.679993
 1990 12 10 62178·660004
 1990 12 11 17178·389999
 1990 12 12 67178.770004
 1990 12 13 85180·000000
 1990 12 14 78178.110001
 1990 12 17 12177.600006
 1990 12 18 67178·220001
 1990 12 19 12180·250000
 1990 12 20 6179·119995
 1990 12 21 23180.809998
 1990 12 24 8180.300003
 1990 12 26 50180.589996
 1990 12 27 84179.929993
 1990 12 28 19179·339996
 1990 12 31 89179·380005
 1991 01 02  29178·979996
 1991 01 03  75176.630005
 1991 01 04  95175·210007
 1991 01 07  37173·199997
 1991 01 08  6172.360001
 1991 01 09  67170·970001
 1991 01 10  70171.169998
 1991 01 11  2172.369995
 1991 01 14  64169·820007
 1991 01 15  73171·070007
 1991 01 16  87171.720001
 1991 01 17  58173·619995
 1991 01 18  8179·259995
 1991 01 21  31179.990005
 1991 01 22  17179·860001
 1991 01 23  8179.940002
 1991 01 24  71181.210007
 1991 01 25  3183.699997
 1991 01 28  52184·490005
 1991 01 29  75183·960007
 1991 01 30  9184.839996
 1991 01 31  77187.570007
 1991 02 01  13188·000000
 1991 02 04  10189·350006
 1991 02 05  3192.080002
 1991 02 06  67193.429993
 1991 02 07  43196·330002
 1991 02 08  89196·479996
 1991 02 11  61198.130005
 1991 02 12  10201·529999
 1991 02 13  11201·119995
 1991 02 14  12200.380005
 1991 02 15  14201·029999
 1991 02 19  70202.559998
 1991 02 20  12201.160004
 1991 02 21  5201·259995
 1991 02 22  18201·149994
 1991 02 25  33201·759995
 1991 02 26  65200·179993
 1991 02 27  17200·500000
 1991 02 28  56202·279999
 1991 03 01  14201.350006
 1991 03 04  14204.250000
 1991 03 05  25204.550003
 1991 03 06  33207.850006
 1991 03 07  49207.940002
 1991 03 08  28207.649994
 1991 03 11  28206·339996
 1991 03 12  82204·630005
 1991 03 13  2204.789993
 1991 03 14  1206.050003
 1991 03 15  53205.149994
 1991 03 18  59204·679993
 1991 03 19  60203.199997
 1991 03 20  53202·770004
 1991 03 21  48203.289993
 1991 03 22  46202.830002
 1991 03 25  37203·720001
 1991 03 26  27205·050003
 1991 03 27  91208·229996
 1991 03 28  50208.179993
 1991 04 01  70206.130005
 1991 04 02  92206.600006
 1991 04 03  81210·729996
 1991 04 04  1209.970001
 1991 04 05  23208·690002
 1991 04 08  44208·839996
 1991 04 09  43208.000000
 1991 04 10  57207·000000
 1991 04 11  83207·889999
 1991 04 12  0210·039993
 1991 04 15  28210·869995
 1991 04 16  0211·389999
 1991 04 17  62215.309998
 1991 04 18  5215·779999
 1991 04 19  12213.479996
 1991 04 22  35211.309998
 1991 04 23  0211.009995
 1991 04 24  29211·270004
 1991 04 25  95210·559998
 1991 04 26  96209.539993
 1991 04 29  59207·800003
 1991 04 30  65207·080002
 1991 05 01  1208·240005
 1991 05 02  37210.919998
 1991 05 03  26210·529999
 1991 05 06  32209.979996
 1991 05 07  82209.779999
 1991 05 08  41209.240005
 1991 05 09  15210.300003
 1991 05 10  75209·000000
 1991 05 13  13208.520004
 1991 05 14  15206·500000
 1991 05 15  63203.500000
 1991 05 16  63204.750000
 1991 05 17  95205.350006
 1991 05 20  90206.110001
 1991 05 21  34206·639999
 1991 05 22  90207·910004
 1991 05 23  52207·759995
 1991 05 24  23208.449997
 1991 05 28  15209·649994
 1991 05 29  74211.750000
 1991 05 30  35212·449997
 1991 05 31  96213.869995
 1991 06 03  19214.889999
 1991 06 04  61213.990005
 1991 06 05  20213.970001
 1991 06 06  14213·160004
 1991 06 07  85210.880005
 1991 06 10  19210.440002
 1991 06 11  7210.690002
 1991 06 12  11208·429993
 1991 06 13  74209·149994
 1991 06 14  43209.919998
 1991 06 17  20211·300003
 1991 06 18  41210·220001
 1991 06 19  75208.119995
 1991 06 20  51207.820007
 1991 06 21  12208.619995
 1991 06 24  88205.850006
 1991 06 25  1205·110001
 1991 06 26  88204.369995
 1991 06 27  57205·809998
 1991 06 28  58204·289993
 1991 07 01  89205.919998
 1991 07 02  23208·729996
 1991 07 03  55206.419998
 1991 07 05  81206.449997
 1991 07 08  3205·839996
 1991 07 09  50208·389999
 1991 07 10  32208.500000
 1991 07 11  16208.669998
 1991 07 12  31208.889999
 1991 07 15  88211·000000
 1991 07 16  38211.630005
 1991 07 17  44211.690002
 1991 07 18  85211·729996
 1991 07 19  81212·990005
 1991 07 22  49211.990005
 1991 07 23  70210·649994
 1991 07 24  2209·940002
 1991 07 25  99209·889999
 1991 07 26  64210.789993
 1991 07 29  28211.160004
 1991 07 30  47212.490005
 1991 07 31  36214.190002
 1991 08 01  10214.520004
 1991 08 02  73214.529999
 1991 08 05  7213.690002
 1991 08 06  10213.449997
 1991 08 07  37216·330002
 1991 08 08  87215·720001
 1991 08 09  95215·229996
 1991 08 12  66214·660004
 1991 08 13  21215·710007
 1991 08 14  77216.669998
 1991 08 15  49216·750000
 1991 08 16  73213.559998
 1991 08 19  60207·990005
 1991 08 20  74209.860001
 1991 08 21  31211·389999
 1991 08 22  25217.149994
 1991 08 23  82217·410004
 1991 08 26  36218.440002
 1991 08 27  30218.020004
 1991 08 28  41218.699997
 1991 08 29  36219.970001
 1991 08 30  43219.199997
 1991 09 03  58218·399994
 1991 09 04  66216·639999
 1991 09 05  98216.410004
 1991 09 06  3215.839996
 1991 09 09  53216.029999
 1991 09 10  68213·770004
 1991 09 11  68213·690002
 1991 09 12  47214·539993
 1991 09 13  79213·710007
 1991 09 16  43213·679993
 1991 09 17  71214.589996
 1991 09 18  31214.330002
 1991 09 19  23215·550003
 1991 09 20  8216.160004
 1991 09 23  59215·770004
 1991 09 24  38215.169998
 1991 09 25  98216.070007
 1991 09 26  8215.610001
 1991 09 27  5215·479996
 1991 09 30  73215.110001
 1991 10 01  41217.070007
 1991 10 02  12216·940002
 1991 10 03  12215·179993
 1991 10 04  70213.690002
 1991 10 07  17212.309998
 1991 10 08  14212·410004
 1991 10 09  3211.149994
 1991 10 10  83210.860001
 1991 10 11  12213.500000
 1991 10 14  34213.500000
 1991 10 15  30216·130005
 1991 10 16  95218·589996
 1991 10 17  39218·789993
 1991 10 18  15219·539993
 1991 10 21  68218·050003
 1991 10 22  13217.470001
 1991 10 23  38216.940002
 1991 10 24  27215.240005
 1991 10 25  17214.770004
 1991 10 28  68215·309998
 1991 10 29  69216.919998
 1991 10 30  64219.199997
 1991 10 31  3219.789993
 1991 11 01  16219·070007
 1991 11 04  22217.970001
 1991 11 05  45218.089996
 1991 11 06  75217·839996
 1991 11 07  40218·940002
 1991 11 08  8220.529999
 1991 11 11  14220.559998
 1991 11 12  11221.119995
 1991 11 13  47221.630005
 1991 11 14  67222·539993
 1991 11 15  40215·279999
 1991 11 18  9213.610001
 1991 11 19  66210.649994
 1991 11 20  61212.479996
 1991 11 21  18212·339996
 1991 11 22  95210.960007
 1991 11 25  57210.449997
 1991 11 26  77209·360001
 1991 11 27  66211.440002
 1991 11 29  20210.809998
 1991 12 02  99209·169998
 1991 12 03  29213·699997
 1991 12 04  29213.039993
 1991 12 05  58212·320007
 1991 12 06  0211.690002
 1991 12 09  55212.809998
 1991 12 10  75212·179993
 1991 12 11  12211.149994
 1991 12 12  91212.520004
 1991 12 13  17214.580002
 1991 12 16  0216.190002
 1991 12 17  5215.309998
 1991 12 18  29214·419998
 1991 12 19  4214·059998
 1991 12 20  22214.940002
 1991 12 23  88217.169998
 1991 12 24  95222.360001
 1991 12 26  27223·940002
 1991 12 27  85227·220001
 1991 12 30  37228·429993
 1991 12 31  97232·029999
 1992 01 02 26231·089996
 1992 01 03 58233.899994
 1992 01 06 51234·699997
 1992 01 07 65234.100006
 1992 01 08 63234.240005
 1992 01 09 36235.600006
 1992 01 10 57234·020004
 1992 01 13 57234·020004
 1992 01 14 26234.490005
 1992 01 15 37237·199997
 1992 01 16 5235.759995
 1992 01 17 54235·839996
 1992 01 20 27235·570007
 1992 01 21 7232·539993
 1992 01 22 70233·130005
 1992 01 23 63234·809998
 1992 01 24 6234·770004
 1992 01 27 13234·919998
 1992 01 28 52234.970001
 1992 01 29 16232.410004
 1992 01 30 23232.309998
 1992 01 31 50232.339996
 1992 02 03 78231.789993
 1992 02 04 68232·830002
 1992 02 05 69235.220001
 1992 02 06 38234.779999
 1992 02 07 96232.800003
 1992 02 10 2234.259995
 1992 02 11 54234·800003
 1992 02 12 20235.380005
 1992 02 13 83234·940002
 1992 02 14 24234·470001
 1992 02 18 18231.960007
 1992 02 19 65231·539993
 1992 02 20 40232·360001
 1992 02 21 66233.350006
 1992 02 24 23233.320007
 1992 02 25 69231·809998
 1992 02 26 90233·110001
 1992 02 27 85235·279999
 1992 02 28 57234.380005
 1992 03 02 48234.300003
 1992 03 03 86234·630005
 1992 03 04 62233.210007
 1992 03 05 33230·800003
 1992 03 06 49229·600006
 1992 03 09 2229·919998
 1992 03 10 4230·350006
 1992 03 11 89229.270004
 1992 03 12 40228.740005
 1992 03 13 38229.710007
 1992 03 16 42229.600006
 1992 03 17 88230.960007
 1992 03 18 15232·139999
 1992 03 19 21232·580002
 1992 03 20 34232·339996
 1992 03 23 17232.479996
 1992 03 24 94231.750000
 1992 03 25 0231.710007
 1992 03 26 60231.169998
 1992 03 27 90228.789993
 1992 03 30 20228·699997
 1992 03 31 51228·240005
 1992 04 01 28227.470001
 1992 04 02 44226.479996
 1992 04 03 62225·679993
 1992 04 06 74227.190002
 1992 04 07 69225.089996
 1992 04 08 42221.639999
 1992 04 09 16222·860001
 1992 04 10 94226·419998
 1992 04 13 40228.110001
 1992 04 14 72229·320007
 1992 04 15 99233·520004
 1992 04 16 63232.940002
 1992 04 20 22229·630005
 1992 04 21 48229·470001
 1992 04 22 56230.029999
 1992 04 23 55229·000000
 1992 04 24 22229.899994
 1992 04 27 6229.199997
 1992 04 28 57228.220001
 1992 04 29 70229.550003
 1992 04 30 71231·440002
 1992 05 01 11230.960007
 1992 05 04 95232·199997
 1992 05 05 35234.070007
 1992 05 06 27234.720001
 1992 05 07 49234·160004
 1992 05 08 89233.669998
 1992 05 11 0234·369995
 1992 05 12 71233·809998
 1992 05 13 33234.309998
 1992 05 14 84231·899994
 1992 05 15 39231.130005
 1992 05 18 9231.210007
 1992 05 19 2232.160004
 1992 05 20 49233.809998
 1992 05 21 54232.059998
 1992 05 22 74232·600006
 1992 05 26 19231.039993
 1992 05 27 77231·479996
 1992 05 28 69231.789993
 1992 05 29 21234·070007
 1992 06 01 71232.690002
 1992 06 02 89233·399994
 1992 06 03 35233.119995
 1992 06 04 33232.990005
 1992 06 05 70231·830002
 1992 06 08 28232·229996
 1992 06 09 28230.320007
 1992 06 10 16229·000000
 1992 06 11 56228.479996
 1992 06 12 63229.830002
 1992 06 15 48229·490005
 1992 06 16 2229·339996
 1992 06 17 91225.839996
 1992 06 18 88224·839996
 1992 06 19 20225.119995
 1992 06 22 47224.389999
 1992 06 23 63226·119995
 1992 06 24 24226·259995
 1992 06 25 95225·500000
 1992 06 26 33225.479996
 1992 06 29 85226·190002
 1992 06 30 12229·089996
 1992 07 01 48229.240005
 1992 07 02 67230.460007
 1992 07 06 94230·429993
 1992 07 07 24229·470001
 1992 07 08 79228·639999
 1992 07 09 81230.139999
 1992 07 10 54232.190002
 1992 07 13 53232.589996
 1992 07 14 14233.020004
 1992 07 15 30233.990005
 1992 07 16 52233·139999
 1992 07 17 18232.009995
 1992 07 20 4230·669998
 1992 07 21 97232·179993
 1992 07 22 1230.550003
 1992 07 23 63230.570007
 1992 07 24 22230.589996
 1992 07 27 88231.360001
 1992 07 28 40231.570007
 1992 07 29 58234.729996
 1992 07 30 71236.889999
 1992 07 31 35237·500000
 1992 08 03 31237.830002
 1992 08 04 97238.059998
 1992 08 05 76237.199997
 1992 08 06 94236·259995
 1992 08 07 61235.539993
 1992 08 10 98234·789993
 1992 08 11 86234.320007
 1992 08 12 48234·369995
 1992 08 13 45234·330002
 1992 08 14 6234·910004
 1992 08 17 77235·860001
 1992 08 18 2235.949997
 1992 08 19 19235.050003
 1992 08 20 90234.350006
 1992 08 21 50232·580002
 1992 08 24 89230.320007
 1992 08 25 47229.179993
 1992 08 26 44230.350006
 1992 08 27 30231·869995
 1992 08 28 65232.210007
 1992 08 31 16232·339996
 1992 09 01 87232.190002
 1992 09 02 67233.320007
 1992 09 03 12234·720001
 1992 09 04 40234.320007
 1992 09 08 64232·970001
 1992 09 09 37233.029999
 1992 09 10 36234·020004
 1992 09 11 56235·779999
 1992 09 14 43236·050003
 1992 09 15 41236·449997
 1992 09 16 69235.210007
 1992 09 17 28236.240005
 1992 09 18 19236·410004
 1992 09 21 2236·929993
 1992 09 22 68234.910004
 1992 09 23 42234.199997
 1992 09 24 11234.960007
 1992 09 25 73232·350006
 1992 09 28 14232.399994
 1992 09 29 13233·350006
 1992 09 30 63234.179993
 1992 10 01 28233.789993
 1992 10 02 14231.020004
 1992 10 05 77223.509995
 1992 10 06 44228.160004
 1992 10 07 67227.979996
 1992 10 08 0228·130005
 1992 10 09 98227.339996
 1992 10 12 48227.470001
 1992 10 13 17229.649994
 1992 10 14 28230·259995
 1992 10 15 64230.020004
 1992 10 16 95230·279999
 1992 10 19 27231.880005
 1992 10 20 79234·190002
 1992 10 21 87234.250000
 1992 10 22 29233·619995
 1992 10 23 73233.990005
 1992 10 26 62234·039993
 1992 10 27 6235.559998
 1992 10 28 18235·820007
 1992 10 29 55237·250000
 1992 10 30 6236.860001
 1992 11 02 83236.820007
 1992 11 03 56237·149994
 1992 11 04 99236.199997
 1992 11 05 69235·889999
 1992 11 06 7236.899994
 1992 11 09 64236.929993
 1992 11 10 55237·919998
 1992 11 11 33238.410004
 1992 11 12 89240·309998
 1992 11 13 85240.009995
 1992 11 16 99239.740005
 1992 11 17 3238·610001
 1992 11 18 69238·960007
 1992 11 19 88240·910004
 1992 11 20 30241.479996
 1992 11 23 12242·169998
 1992 11 24 8242·259995
 1992 11 25 68243.800003
 1992 11 27 74244·779999
 1992 11 30 17244·960007
 1992 12 01 95244·949997
 1992 12 02 43244·020004
 1992 12 03 82244·110001
 1992 12 04 99245.479996
 1992 12 07 43246·699997
 1992 12 08 58248·070007
 1992 12 09 29247.589996
 1992 12 10 64246.750000
 1992 12 11 89247.009995
 1992 12 14 81246·789993
 1992 12 15 16246·070007
 1992 12 16 44245.380005
 1992 12 17 97245·690002
 1992 12 18 8247·860001
 1992 12 21 67250.039993
 1992 12 22 97249.509995
 1992 12 23 54250.059998
 1992 12 24 57250·059998
 1992 12 28 33249.270004
 1992 12 29 3249.899994
 1992 12 30 74249·729996
 1992 12 31 72249.800003
 1993 01 04  90248.940002
 1993 01 05  69248·220001
 1993 01 06  93247·830002
 1993 01 07  22246·649994
 1993 01 08  38244·860001
 1993 01 11  27246·070007
 1993 01 12  76245·830002
 1993 01 13  2246.649994
 1993 01 14  2248.470001
 1993 01 15  33250·199997
 1993 01 18  9250·520004
 1993 01 19  30250.059998
 1993 01 20  33249.580002
 1993 01 21  70249.149994
 1993 01 22  7250·750000
 1993 01 25  51251·149994
 1993 01 26  6252·839996
 1993 01 27  43251.059998
 1993 01 28  5251.100006
 1993 01 29  35251·050003
 1993 02 01  22252·050003
 1993 02 02  85253·330002
 1993 02 03  69254·320007
 1993 02 04  74256.839996
 1993 02 05  5256.500000
 1993 02 08  52256.769989
 1993 02 09  85254.869995
 1993 02 10  88254·899994
 1993 02 11  7255·809998
 1993 02 12  25254·949997
 1993 02 16  66248·089996
 1993 02 17  22246.410004
 1993 02 18  3244.960007
 1993 02 19  12246·720001
 1993 02 22  51247·080002
 1993 02 23  45246.529999
 1993 02 24  92247·750000
 1993 02 25  43250.949997
 1993 02 26  2251·669998
 1993 03 01  50252·210007
 1993 03 02  1252.050003
 1993 03 03  77255·449997
 1993 03 04  7255·130005
 1993 03 05  57254.699997
 1993 03 08  80254.970001
 1993 03 09  93258·790009
 1993 03 10  78258·700012
 1993 03 11  10259.410004
 1993 03 12  4256·019989
 1993 03 15  0257.600006
 1993 03 16  55258·179993
 1993 03 17  77256·279999
 1993 03 18  74256·489990
 1993 03 19  27257·029999
 1993 03 22  99254.839996
 1993 03 23  54255.899994
 1993 03 24  15254.589996
 1993 03 25  33255·550003
 1993 03 26  99256.059998
 1993 03 29  60256·109985
 1993 03 30  77257·089996
 1993 03 31  99258·350006
 1993 04 01  67257·410004
 1993 04 02  38252·259995
 1993 04 05  36251.970001
 1993 04 06  32251·399994
 1993 04 07  42251·850006
 1993 04 08  57251.660004
 1993 04 12  92252·440002
 1993 04 13  62255·800003
 1993 04 14  86256·329987
 1993 04 15  13255.199997
 1993 04 16  71255·779999
 1993 04 19  47254·729996
 1993 04 20  87252.429993
 1993 04 21  23253·100006
 1993 04 22  22251·440002
 1993 04 23  68249·809998
 1993 04 26  58247.029999
 1993 04 27  32247.220001
 1993 04 28  23249·350006
 1993 04 29  33248.850006
 1993 04 30  38250.529999
 1993 05 03  10250.669998
 1993 05 04  71252.940002
 1993 05 05  72253·979996
 1993 05 06  87253.759995
 1993 05 07  49253.130005
 1993 05 10  94253.470001
 1993 05 11  42253·300003
 1993 05 12  96253·960007
 1993 05 13  71251·669998
 1993 05 14  42251.070007
 1993 05 17  25250.729996
 1993 05 18  76250·919998
 1993 05 19  18250.360001
 1993 05 20  89255.889999
 1993 05 21  28254·949997
 1993 05 24  66254.970001
 1993 05 25  59256.130005
 1993 05 26  37256.829987
 1993 05 27  82258.399994
 1993 05 28  28256.390015
 1993 06 01  90257.910004
 1993 06 02  11259·160004
 1993 06 03  44258·480011
 1993 06 04  51257.200012
 1993 06 07  28255.899994
 1993 06 08  60254·039993
 1993 06 09  95254·130005
 1993 06 10  47253·929993
 1993 06 11  19254.509995
 1993 06 14  62255·610001
 1993 06 15  43255.360001
 1993 06 16  53254·289993
 1993 06 17  31255.830002
 1993 06 18  15254·100006
 1993 06 21  18254.110001
 1993 06 22  34254·740005
 1993 06 23  59253.960007
 1993 06 24  45253·630005
 1993 06 25  78255·729996
 1993 06 28  77256·510010
 1993 06 29  21258.299988
 1993 06 30  3258·760010
 1993 07 01  4258.109985
 1993 07 02  94256·540009
 1993 07 06  62254·929993
 1993 07 07  64254.770004
 1993 07 08  2255.360001
 1993 07 09  24257·480011
 1993 07 12  51258·070007
 1993 07 13  28258.489990
 1993 07 14  5258·489990
 1993 07 15  29258.239990
 1993 07 16  81257.140015
 1993 07 19  22256·440002
 1993 07 20  68255.899994
 1993 07 21  98256.839996
 1993 07 22  73255·619995
 1993 07 23  94255·940002
 1993 07 26  75257·250000
 1993 07 27  43257·380005
 1993 07 28  71257.350006
 1993 07 29  21257·799988
 1993 07 30  30257·700012
 1993 08 02  2258·649994
 1993 08 03  42258.450012
 1993 08 04  4258·579987
 1993 08 05  67258.339996
 1993 08 06  39258·769989
 1993 08 09  83259.100006
 1993 08 10  66259.600006
 1993 08 11  40259·890015
 1993 08 12  40258.760010
 1993 08 13  11259·440002
 1993 08 16  60259·940002
 1993 08 17  34261.059998
 1993 08 18  19261·970001
 1993 08 19  70263·000000
 1993 08 20  59262·619995
 1993 08 23  53262.510010
 1993 08 24  14262·959991
 1993 08 25  31265·109985
 1993 08 26  65264.670013
 1993 08 27  29265.000000
 1993 08 30  88265·559998
 1993 08 31  87266.190002
 1993 09 01  3266.720001
 1993 09 02  19266·829987
 1993 09 03  28266.250000
 1993 09 07  58264.920013
 1993 09 08  24262.010010
 1993 09 09  6262·869995
 1993 09 10  48264.339996
 1993 09 13  86266·570007
 1993 09 14  2264.480011
 1993 09 15  94263·690002
 1993 09 16  85265.329987
 1993 09 17  43264·359985
 1993 09 20  38263.570007
 1993 09 21  17260·609985
 1993 09 22  2262.149994
 1993 09 23  21264·290009
 1993 09 24  58265.149994
 1993 09 27  30265.540009
 1993 09 28  87267·359985
 1993 09 29  40267.049988
 1993 09 30  12266.529999
 1993 10 01  16266.609985
 1993 10 04  53267·339996
 1993 10 05  44266.760010
 1993 10 06  75267·179993
 1993 10 07  80266·420013
 1993 10 08  38265·089996
 1993 10 11  2267·109985
 1993 10 12  48267·380005
 1993 10 13  55267.929993
 1993 10 14  5268·450012
 1993 10 15  8271·070007
 1993 10 18  56271.200012
 1993 10 19  97268.720001
 1993 10 20  41268·250000
 1993 10 21  82268·130005
 1993 10 22  49268.010010
 1993 10 25  89267.049988
 1993 10 26  60266·980011
 1993 10 27  67267.519989
 1993 10 28  3268.369995
 1993 10 29  35269·779999
 1993 11 01  0270·209991
 1993 11 02  33269·559998
 1993 11 03  19266·470001
 1993 11 04  69263.519989
 1993 11 05  23261.630005
 1993 11 08  74264.549988
 1993 11 09  21265·429993
 1993 11 10  47265.410004
 1993 11 11  17267·170013
 1993 11 12  8267·290009
 1993 11 15  60267.179993
 1993 11 16  50266.750000
 1993 11 17  95266.320007
 1993 11 18  81265.390015
 1993 11 19  12264.410004
 1993 11 22  85262.100006
 1993 11 23  95262.700012
 1993 11 24  61264·279999
 1993 11 26  76265·440002
 1993 11 29  83265·630005
 1993 11 30  80264·899994
 1993 12 01  43265.420013
 1993 12 02  79265·940002
 1993 12 03  2266·809998
 1993 12 06  38267·649994
 1993 12 07  45268.269989
 1993 12 08  70268.209991
 1993 12 09  24267·339996
 1993 12 10  82266.549988
 1993 12 13  12266·440002
 1993 12 14  25266·130005
 1993 12 15  53265·750000
 1993 12 16  49265.750000
 1993 12 17  12266.510010
 1993 12 20  45267·940002
 1993 12 21  23267·059998
 1993 12 22  2267·470001
 1993 12 23  41268·549988
 1993 12 27  54268·910004
 1993 12 28  90270·130005
 1993 12 29  30270.839996
 1993 12 30  16270·209991
 1993 12 31  4270.130005
 1994 01 03 35268·579987
 1994 01 04 45268.630005
 1994 01 05 83269.089996
 1994 01 06 69269.640015
 1994 01 07 66269·709991
 1994 01 10 85271·079987
 1994 01 11 11272·899994
 1994 01 12 50272·329987
 1994 01 13 14272·440002
 1994 01 14 14272·839996
 1994 01 17 92273·089996
 1994 01 18 72273.369995
 1994 01 19 34272.609985
 1994 01 20 18273·209991
 1994 01 21 48273.540009
 1994 01 24 87272·350006
 1994 01 25 10271.480011
 1994 01 26 11271.769989
 1994 01 27 21273·119995
 1994 01 28 68275.380005
 1994 01 31 48276·549988
 1994 02 01 30276.910004
 1994 02 02 81277.149994
 1994 02 03 17276.739990
 1994 02 04 79271.200012
 1994 02 07 40270·040009
 1994 02 08 22271.380005
 1994 02 09 58272.339996
 1994 02 10 61271.579987
 1994 02 11 26270·399994
 1994 02 14 64271·500000
 1994 02 15 43272·029999
 1994 02 16 73272.970001
 1994 02 17 3271.420013
 1994 02 18 50269·950012
 1994 02 22 47270.519989
 1994 02 23 25271.570007
 1994 02 24 9268.709991
 1994 02 25 49268·709991
 1994 02 28 70269·730011
 1994 03 01 46267·940002
 1994 03 02 5265.369995
 1994 03 03 56267.970001
 1994 03 04 37267·970001
 1994 03 07 93269.359985
 1994 03 08 81269.760010
 1994 03 09 90268.920013
 1994 03 10 99268·269989
 1994 03 11 49268.369995
 1994 03 14 48270·320007
 1994 03 15 95270.640015
 1994 03 16 31270.609985
 1994 03 17 20272.390015
 1994 03 18 45272.170013
 1994 03 21 40271·679993
 1994 03 22 34271·910004
 1994 03 23 37272·299988
 1994 03 24 35268·760010
 1994 03 25 19267.869995
 1994 03 28 33264.859985
 1994 03 29 58262·290009
 1994 03 30 6258.299988
 1994 03 31 51253·229996
 1994 04 04 78252.600006
 1994 04 05 63254·160004
 1994 04 06 70258·450012
 1994 04 07 81259.220001
 1994 04 08 46258·619995
 1994 04 11 60259.339996
 1994 04 12 65258.929993
 1994 04 13 77256.230011
 1994 04 14 35256.369995
 1994 04 15 80257.899994
 1994 04 18 55255·570007
 1994 04 19 35253·809998
 1994 04 20 72253.720001
 1994 04 21 79254·850006
 1994 04 22 27258·100006
 1994 04 25 72258.410004
 1994 04 26 7260·209991
 1994 04 28 40258.950012
 1994 04 29 94258.899994
 1994 05 02 33259·940002
 1994 05 03 15261.010010
 1994 05 04 69260.779999
 1994 05 05 94261·209991
 1994 05 06 87257.929993
 1994 05 09 97255.399994
 1994 05 10 97255·600006
 1994 05 11 89254·240005
 1994 05 12 29254·600006
 1994 05 13 79254.389999
 1994 05 16 82255.320007
 1994 05 17 69254.880005
 1994 05 18 77257.859985
 1994 05 19 9260·559998
 1994 05 20 5261.410004
 1994 05 23 45260·070007
 1994 05 24 76260.820007
 1994 05 25 65260·619995
 1994 05 26 72262·429993
 1994 05 27 55261.899994
 1994 05 31 95262.260010
 1994 06 01 46261·720001
 1994 06 02 16263.640015
 1994 06 03 63263.329987
 1994 06 06 27265.019989
 1994 06 07 78264·299988
 1994 06 08 92262·679993
 1994 06 09 56262·660004
 1994 06 10 93263·329987
 1994 06 13 11263.510010
 1994 06 14 83264.350006
 1994 06 15 48264·799988
 1994 06 16 36264.600006
 1994 06 17 20263·779999
 1994 06 20 95261·130005
 1994 06 21 75258.000000
 1994 06 22 25258.950012
 1994 06 23 6257·660004
 1994 06 24 59253·880005
 1994 06 27 2252·490005
 1994 06 28 54254.270004
 1994 06 29 95255.690002
 1994 06 30 34254.770004
 1994 07 01 15254·830002
 1994 07 05 43255.639999
 1994 07 06 36254·979996
 1994 07 07 99256.049988
 1994 07 08 28256.309998
 1994 07 11 36255·729996
 1994 07 12 5255.529999
 1994 07 13 62257.130005
 1994 07 14 78258·170013
 1994 07 15 2259.940002
 1994 07 18 3260.529999
 1994 07 19 54260.709991
 1994 07 20 29258.739990
 1994 07 21 35258.799988
 1994 07 22 54259·529999
 1994 07 25 32259·779999
 1994 07 26 69259.739990
 1994 07 27 53258·790009
 1994 07 28 10259.269989
 1994 07 29 78260.149994
 1994 08 01 10260·230011
 1994 08 02 3263.660004
 1994 08 03 45263.609985
 1994 08 04 98262.890015
 1994 08 05 90261·540009
 1994 08 08 51262·049988
 1994 08 09 61262·160004
 1994 08 10 23262·779999
 1994 08 11 72262·609985
 1994 08 12 94263.540009
 1994 08 15 82264.750000
 1994 08 16 12264·299988
 1994 08 17 44266.660004
 1994 08 18 49265·709991
 1994 08 19 58265·410004
 1994 08 22 44265·350006
 1994 08 23 19265·910004
 1994 08 24 60267·290009
 1994 08 25 66268·929993
 1994 08 26 28269·179993
 1994 08 29 35272·100006
 1994 08 30 98272·029999
 1994 08 31 5272·730011
 1994 09 01 94271·170013
 1994 09 02 54270.660004
 1994 09 06 56270·029999
 1994 09 07 2270·320007
 1994 09 08 99270·790009
 1994 09 09 65268·640015
 1994 09 12 53268.160004
 1994 09 13 5268·220001
 1994 09 14 24268·630005
 1994 09 15 80269.709991
 1994 09 16 34270.649994
 1994 09 19 92271.070007
 1994 09 20 77267.179993
 1994 09 21 38264·359985
 1994 09 22 67265.450012
 1994 09 23 61264·429993
 1994 09 26 89264.200012
 1994 09 27 0264·750000
 1994 09 28 47265.679993
 1994 09 29 39265.739990
 1994 09 30 17266·049988
 1994 10 03 56265.559998
 1994 10 04 93261·850006
 1994 10 05 76258.970001
 1994 10 06 42260·450012
 1994 10 07 18260·559998
 1994 10 10 49262.170013
 1994 10 11 47264.269989
 1994 10 12 71267.339996
 1994 10 13 24267.739990
 1994 10 14 84267·869995
 1994 10 17 53268·660004
 1994 10 18 35267·859985
 1994 10 19 37267.670013
 1994 10 20 92267.200012
 1994 10 21 20266·250000
 1994 10 24 92264.730011
 1994 10 25 44263.369995
 1994 10 26 93264.730011
 1994 10 27 96265.480011
 1994 10 28 23267·239990
 1994 10 31 59270·679993
 1994 11 01 30268.290009
 1994 11 02 58267.690002
 1994 11 03 34267.929993
 1994 11 04 19265.950012
 1994 11 07 73265·380005
 1994 11 08 7265.940002
 1994 11 09 57266·410004
 1994 11 10 87266·119995
 1994 11 11 16264·839996
 1994 11 14 67265·250000
 1994 11 15 49265·910004
 1994 11 16 52266.420013
 1994 11 17 78264.730011
 1994 11 18 90263·950012
 1994 11 21 92262.260010
 1994 11 22 26257.730011
 1994 11 23 2254·610001
 1994 11 25 50257·519989
 1994 11 28 91258.519989
 1994 11 29 47259.089996
 1994 11 30 59259.920013
 1994 12 01 47256·950012
 1994 12 02 79256.920013
 1994 12 05 77259.059998
 1994 12 06 43258.040009
 1994 12 07 8257·410004
 1994 12 08 13253.970001
 1994 12 09 6252.809998
 1994 12 12 72254.070007
 1994 12 13 83255.979996
 1994 12 14 73256.540009
 1994 12 15 45259.260010
 1994 12 16 91260·190002
 1994 12 19 46260·440002
 1994 12 20 68260.359985
 1994 12 21 33260·839996
 1994 12 22 68262.290009
 1994 12 23 99262·390015
 1994 12 27 27262.869995
 1994 12 28 32262·450012
 1994 12 29 99263·160004
 1994 12 30 66263.170013
 1995 01 03  8262·029999
 1995 01 04  31262·170013
 1995 01 05  1263·410004
 1995 01 06  99263.239990
 1995 01 09  93263·690002
 1995 01 10  42264·179993
 1995 01 11  20263·040009
 1995 01 12  73263·940002
 1995 01 13  88264·500000
 1995 01 16  3266·880005
 1995 01 17  24268.510010
 1995 01 18  87268.450012
 1995 01 19  25267·559998
 1995 01 20  76265·859985
 1995 01 23  8264.359985
 1995 01 24  67266.450012
 1995 01 25  60266·049988
 1995 01 26  51267·079987
 1995 01 27  90267.730011
 1995 01 30  65267.250000
 1995 01 31  76267.500000
 1995 02 01  40268·480011
 1995 02 02  16268·839996
 1995 02 03  54270·350006
 1995 02 06  78273·760010
 1995 02 07  80274.750000
 1995 02 08  53275.119995
 1995 02 09  36275.040009
 1995 02 10  99274.970001
 1995 02 13  35275.760010
 1995 02 14  96275·510010
 1995 02 15  36276·000000
 1995 02 16  94276.660004
 1995 02 17  93275·809998
 1995 02 21  64275.700012
 1995 02 22  4275·779999
 1995 02 23  47277·049988
 1995 02 24  66277.649994
 1995 02 27  2276·350006
 1995 02 28  16276.589996
 1995 03 01  62277·619995
 1995 03 02  92276.559998
 1995 03 03  79276·609985
 1995 03 06  72275.709991
 1995 03 07  73274.429993
 1995 03 08  34275·200012
 1995 03 09  87275·559998
 1995 03 10  98276.149994
 1995 03 13  35279.339996
 1995 03 14  80279.720001
 1995 03 15  48280·109985
 1995 03 16  43280.769989
 1995 03 17  30282.029999
 1995 03 20  43282·130005
 1995 03 21  5281·600006
 1995 03 22  83281.339996
 1995 03 23  66281.630005
 1995 03 24  61282.459991
 1995 03 27  27285·209991
 1995 03 28  19285·869995
 1995 03 29  72285·450012
 1995 03 30  97285·309998
 1995 03 31  8283.179993
 1995 04 03  77284.940002
 1995 04 04  7285.760010
 1995 04 05  38286·350006
 1995 04 06  67287.279999
 1995 04 07  5286.540009
 1995 04 10  52287·130005
 1995 04 11  98287·750000
 1995 04 12  49287.880005
 1995 04 13  81288·989990
 1995 04 17  13288·019989
 1995 04 18  14286.959991
 1995 04 19  22284.970001
 1995 04 20  3286.029999
 1995 04 21  23287·149994
 1995 04 24  49288·250000
 1995 04 25  81290.269989
 1995 04 26  98289·929993
 1995 04 27  36290·779999
 1995 04 28  92290.369995
 1995 05 01  46291.630005
 1995 05 02  16291.350006
 1995 05 03  37292·209991
 1995 05 04  54294.510010
 1995 05 05  59293·820007
 1995 05 08  33294·380005
 1995 05 09  30296·109985
 1995 05 10  75296.299988
 1995 05 11  90296.940002
 1995 05 12  48297·510010
 1995 05 15  48298.500000
 1995 05 16  16299.399994
 1995 05 17  34298·959991
 1995 05 18  88295·649994
 1995 05 19  47294·269989
 1995 05 22  66295·489990
 1995 05 23  9297.799988
 1995 05 24  2299.049988
 1995 05 25  10298·559998
 1995 05 26  38297·209991
 1995 05 30  60296.290009
 1995 05 31  66296.720001
 1995 06 01  41300·799988
 1995 06 02  69300.790009
 1995 06 05  55302·529999
 1995 06 06  80304·269989
 1995 06 07  74302.529999
 1995 06 08  23302·600006
 1995 06 09  90299.609985
 1995 06 12  70300.570007
 1995 06 13  65302.170013
 1995 06 14  87303.950012
 1995 06 15  82305·000000
 1995 06 16  86305.880005
 1995 06 19  95307.250000
 1995 06 20  74309.399994
 1995 06 21  77309.760010
 1995 06 22  3309·989990
 1995 06 23  72312.200012
 1995 06 26  22309·670013
 1995 06 27  43308.429993
 1995 06 28  23307·519989
 1995 06 29  26307.850006
 1995 06 30  94309.480011
 1995 07 03  74309·950012
 1995 07 05  69311·410004
 1995 07 06  14311.600006
 1995 07 07  78315.029999
 1995 07 10  91317.140015
 1995 07 11  94316.230011
 1995 07 12  19316·709991
 1995 07 13  87319.579987
 1995 07 14  35318·040009
 1995 07 17  71319·709991
 1995 07 18  46317·959991
 1995 07 19  58309.480011
 1995 07 20  78312.929993
 1995 07 21  2314·519989
 1995 07 24  28315.799988
 1995 07 25  55317.899994
 1995 07 26  13320·429993
 1995 07 27  12321·140015
 1995 07 28  20321.859985
 1995 07 31  65321·040009
 1995 08 01  59319.260010
 1995 08 02  51319.769989
 1995 08 03  6317·380005
 1995 08 04  2319·600006
 1995 08 07  60320·190002
 1995 08 08  94320·209991
 1995 08 09  90320.829987
 1995 08 10  2319.489990
 1995 08 11  85317·940002
 1995 08 14  43318·809998
 1995 08 15  5319·339996
 1995 08 16  30320·739990
 1995 08 17  30321·149994
 1995 08 18  22321·940002
 1995 08 21  8321·619995
 1995 08 22  73320.769989
 1995 08 23  11321.510010
 1995 08 24  82320.540009
 1995 08 25  80321.429993
 1995 08 28  43321.649994
 1995 08 29  75319·829987
 1995 08 30  98322·290009
 1995 08 31  28323.209991
 1995 09 01  80323·750000
 1995 09 05  90325·250000
 1995 09 06  70328·329987
 1995 09 07  83329.010010
 1995 09 08  45329.100006
 1995 09 11  50331.220001
 1995 09 12  25331·500000
 1995 09 13  3332.600006
 1995 09 14  26334.239990
 1995 09 15  74335·070007
 1995 09 18  12333.779999
 1995 09 19  68334.709991
 1995 09 20  37336·779999
 1995 09 21  7335.010010
 1995 09 22  6333.549988
 1995 09 25  85333·690002
 1995 09 26  16334·160004
 1995 09 27  17330·230011
 1995 09 28  9333.730011
 1995 09 29  87335.880005
 1995 10 02  24333·869995
 1995 10 03  99332.119995
 1995 10 04  45332·190002
 1995 10 05  29331.980011
 1995 10 06  51333.649994
 1995 10 09  72329·640015
 1995 10 10  65326·320007
 1995 10 11  93329·899994
 1995 10 12  8331·970001
 1995 10 13  80334·390015
 1995 10 16  45334.540009
 1995 10 17  87334.290009
 1995 10 18  35337.010010
 1995 10 19  92336.929993
 1995 10 20  84336·609985
 1995 10 23  41334·880005
 1995 10 24  93335·450012
 1995 10 25  2333.059998
 1995 10 26  8327.859985
 1995 10 27  12328·029999
 1995 10 30  71331.660004
 1995 10 31  29332.839996
 1995 11 01  68332·679993
 1995 11 02  82334.559998
 1995 11 03  82337.660004
 1995 11 06  19337.899994
 1995 11 07  39335·200012
 1995 11 08  58336·380005
 1995 11 09  62338·980011
 1995 11 10  38338.720001
 1995 11 13  21338·899994
 1995 11 14  70337.420013
 1995 11 15  77336.760010
 1995 11 16  83339·329987
 1995 11 17  39341·529999
 1995 11 20  77340·510010
 1995 11 21  12339·500000
 1995 11 22  72341.130005
 1995 11 24  45341.130005
 1995 11 27  59342·239990
 1995 11 28  82341.890015
 1995 11 29  49345·549988
 1995 11 30  13346.510010
 1995 12 01  23346.529999
 1995 12 04  23347.260010
 1995 12 05  83350·809998
 1995 12 06  44351·880005
 1995 12 07  0350·730011
 1995 12 08  0350·230011
 1995 12 11  68351.839996
 1995 12 12  63351.779999
 1995 12 13  48352·040009
 1995 12 14  99350·500000
 1995 12 15  24349.170013
 1995 12 18  20343.929993
 1995 12 19  48343.600006
 1995 12 20  34345.320007
 1995 12 21  95345·320007
 1995 12 22  92347·839996
 1995 12 26  7348·829987
 1995 12 27  42350.019989
 1995 12 28  49349.429993
 1995 12 29  78349.589996
 1996 01 02 56350·510010
 1996 01 03 87353.190002
 1996 01 04 82349.459991
 1996 01 05 4348·320007
 1996 01 08 52350·720001
 1996 01 09 56345.559998
 1996 01 10 11339·609985
 1996 01 11 20340·200012
 1996 01 12 76340·440002
 1996 01 15 63340·700012
 1996 01 16 82340·260010
 1996 01 17 1343.790009
 1996 01 18 35343.809998
 1996 01 19 45345.309998
 1996 01 22 63347.730011
 1996 01 23 49348.109985
 1996 01 24 62349.070007
 1996 01 25 64351.290009
 1996 01 26 49350·540009
 1996 01 29 88353.839996
 1996 01 30 11355.140015
 1996 01 31 10358.049988
 1996 02 01 58360·890015
 1996 02 02 68361.140015
 1996 02 05 66360·739990
 1996 02 06 94364.040009
 1996 02 07 35366.920013
 1996 02 08 66368·049988
 1996 02 09 33370·970001
 1996 02 12 55372·369995
 1996 02 13 49372.470001
 1996 02 14 81371.100006
 1996 02 15 43370.220001
 1996 02 16 56367·929993
 1996 02 20 94363.929993
 1996 02 21 39364.869995
 1996 02 22 53368·769989
 1996 02 23 84371.480011
 1996 02 26 90370·730011
 1996 02 27 90367·720001
 1996 02 28 45368·029999
 1996 02 29 53365.369995
 1996 03 01 80363·220001
 1996 03 04 11367·380005
 1996 03 05 25369.910004
 1996 03 06 99371·649994
 1996 03 07 33370·730011
 1996 03 08 0358·519989
 1996 03 11 25359·880005
 1996 03 12 87358.950012
 1996 03 13 44362.399994
 1996 03 14 83364.250000
 1996 03 15 2364.339996
 1996 03 18 4366.160004
 1996 03 19 31370·510010
 1996 03 20 12368·410004
 1996 03 21 36369·799988
 1996 03 22 63370.260010
 1996 03 25 40369·630005
 1996 03 26 60369.070007
 1996 03 27 36369·230011
 1996 03 28 2368.660004
 1996 03 29 39368·809998
 1996 04 01 30369·079987
 1996 04 02 32372.910004
 1996 04 03 83372·380005
 1996 04 04 22374·070007
 1996 04 08 45364·760010
 1996 04 09 82366·649994
 1996 04 10 95362·130005
 1996 04 11 8357.850006
 1996 04 12 57360.910004
 1996 04 15 66364·100006
 1996 04 16 50367.269989
 1996 04 17 42365.730011
 1996 04 18 40367·010010
 1996 04 19 92368·670013
 1996 04 22 87369.510010
 1996 04 23 92371·369995
 1996 04 24 96372·339996
 1996 04 25 90371·850006
 1996 04 26 68374.380005
 1996 04 29 53374.359985
 1996 04 30 50374·320007
 1996 05 01 19374·890015
 1996 05 02 82369.630005
 1996 05 03 44368.980011
 1996 05 06 51366·750000
 1996 05 07 59366·890015
 1996 05 08 40362.660004
 1996 05 09 10369·790009
 1996 05 10 76370.880005
 1996 05 13 16374.850006
 1996 05 14 81379.869995
 1996 05 15 18381·970001
 1996 05 16 24380.880005
 1996 05 17 24382·510010
 1996 05 20 68384·140015
 1996 05 21 64386·480011
 1996 05 22 22385.880005
 1996 05 23 37386·929993
 1996 05 24 89388.130005
 1996 05 28 66385.450012
 1996 05 29 19382.380005
 1996 05 30 39381.720001
 1996 05 31 56383·299988
 1996 06 03 68382.480011
 1996 06 04 91383.589996
 1996 06 05 35386·029999
 1996 06 06 8386·269989
 1996 06 07 41380.079987
 1996 06 10 39384·519989
 1996 06 11 58384·489990
 1996 06 12 8384.100006
 1996 06 13 77382·119995
 1996 06 14 87381·390015
 1996 06 17 63380·869995
 1996 06 18 42378·690002
 1996 06 19 97378.380005
 1996 06 20 86376·179993
 1996 06 21 33378.109985
 1996 06 24 25380.339996
 1996 06 25 43380·369995
 1996 06 26 12377·690002
 1996 06 27 73376.500000
 1996 06 28 94380.399994
 1996 07 01 86382·470001
 1996 07 02 64383.809998
 1996 07 03 17382.160004
 1996 07 05 12375·079987
 1996 07 08 20371.299988
 1996 07 09 69371·920013
 1996 07 10 20369·079987
 1996 07 11 66362·820007
 1996 07 12 63363·329987
 1996 07 15 77356.500000
 1996 07 16 64342·899994
 1996 07 17 71354·989990
 1996 07 18 60359.429993
 1996 07 19 62360.910004
 1996 07 22 56357.859985
 1996 07 23 63354·140015
 1996 07 24 79348·420013
 1996 07 25 27353·850006
 1996 07 26 27356.959991
 1996 07 29 5357·420013
 1996 07 30 16356.489990
 1996 07 31 94358.779999
 1996 08 01 34361.959991
 1996 08 02 86367.839996
 1996 08 05 89373·279999
 1996 08 06 17371.970001
 1996 08 07 59374.239990
 1996 08 08 18359·019989
 1996 08 09 42374·329987
 1996 08 12 68373.500000
 1996 08 13 7373.200012
 1996 08 14 40373·250000
 1996 08 15 44374·350006
 1996 08 16 50375·470001
 1996 08 19 12376.600006
 1996 08 20 13376.649994
 1996 08 21 91374·989990
 1996 08 22 87376.519989
 1996 08 23 29377.290009
 1996 08 26 27376·109985
 1996 08 27 99376·880005
 1996 08 28 30378.000000
 1996 08 29 41373.700012
 1996 08 30 93371.320007
 1996 09 03 15367.480011
 1996 09 04 55372.119995
 1996 09 05 53369.510010
 1996 09 06 50369.839996
 1996 09 09 7373·440002
 1996 09 10 60376·269989
 1996 09 11 98376.380005
 1996 09 12 61379.209991
 1996 09 13 69381.519989
 1996 09 16 73386·589996
 1996 09 17 32386·440002
 1996 09 18 13386.380005
 1996 09 19 20386·149994
 1996 09 20 43388.049988
 1996 09 23 36387.079987
 1996 09 24 20388.500000
 1996 09 25 5389.279999
 1996 09 26 46389·480011
 1996 09 27 18389.910004
 1996 09 30 19390.959991
 1996 10 01 92390·070007
 1996 10 02 82392.269989
 1996 10 03 9394·109985
 1996 10 04 73394·529999
 1996 10 07 76399.070007
 1996 10 08 76397.869995
 1996 10 09 66395.160004
 1996 10 10 70394.459991
 1996 10 11 75395.130005
 1996 10 14 80398.209991
 1996 10 15 70397.709991
 1996 10 16 24397.450012
 1996 10 17 35400·109985
 1996 10 18 67400.500000
 1996 10 21 28400.730011
 1996 10 22 71398.279999
 1996 10 23 24396·500000
 1996 10 24 40397.260010
 1996 10 25 71396·420013
 1996 10 28 75394·250000
 1996 10 29 36393.549988
 1996 10 30 22395.160004
 1996 10 31 57395·670013
 1996 11 01 23396.640015
 1996 11 04 91397.290009
 1996 11 05 65399.190002
 1996 11 06 66402.470001
 1996 11 07 30407.410004
 1996 11 08 32409.040009
 1996 11 11 44411.390015
 1996 11 12 6411.040009
 1996 11 13 31410·839996
 1996 11 14 29411·450012
 1996 11 15 59414·239990
 1996 11 18 8413.579987
 1996 11 19 91414.730011
 1996 11 20 75416.329987
 1996 11 21 36416.730011
 1996 11 22 29417·489990
 1996 11 25 97420·510010
 1996 11 26 91423·059998
 1996 11 27 25423.190002
 1996 11 29 51424.369995
 1996 12 02 62422·890015
 1996 12 03 20422.130005
 1996 12 04 1417.579987
 1996 12 05 79419·670013
 1996 12 06 25410.239990
 1996 12 09 31417.619995
 1996 12 10 65421·980011
 1996 12 11 46414.209991
 1996 12 12 47412·670013
 1996 12 13 18408·750000
 1996 12 16 42406·519989
 1996 12 17 9404.850006
 1996 12 18 17409·450012
 1996 12 19 1412.839996
 1996 12 20 83419·880005
 1996 12 23 48418·339996
 1996 12 24 47420.000000
 1996 12 26 24422.200012
 1996 12 27 63424.600006
 1996 12 30 71424·049988
 1996 12 31 77419.440002
 1997 01 02  55412.880005
 1997 01 03  82416·459991
 1997 01 06  9420.730011
 1997 01 07  67419·980011
 1997 01 08  89423·049988
 1997 01 09  66423.380005
 1997 01 10  20422.399994
 1997 01 13  7427·519989
 1997 01 14  46428.859985
 1997 01 15  65431·299988
 1997 01 16  84432·119995
 1997 01 17  9434·239990
 1997 01 20  69436·970001
 1997 01 21  55436·220001
 1997 01 22  7439·829987
 1997 01 23  12438·980011
 1997 01 24  27433.929993
 1997 01 27  36431.549988
 1997 01 28  23430.540009
 1997 01 29  77432·140015
 1997 01 30  14435.250000
 1997 01 31  33441·109985
 1997 02 03  88440.910004
 1997 02 04  93440·529999
 1997 02 05  51435.019989
 1997 02 06  96435·640015
 1997 02 07  82437.730011
 1997 02 10  74440.109985
 1997 02 11  80437.589996
 1997 02 12  2441·910004
 1997 02 13  13448·899994
 1997 02 14  55452.170013
 1997 02 18  71451.429993
 1997 02 19  51453·869995
 1997 02 20  13448·079987
 1997 02 21  2447.450012
 1997 02 24  18446.410004
 1997 02 25  67451.239990
 1997 02 26  37446·350006
 1997 02 27  0444·119995
 1997 02 28  40440.440002
 1997 03 03  2439·269989
 1997 03 04  68442·100006
 1997 03 05  65442·559998
 1997 03 06  82445·890015
 1997 03 07  30446.429993
 1997 03 10  13448.989990
 1997 03 11  32452.500000
 1997 03 12  12447.579987
 1997 03 13  52441.130005
 1997 03 14  2441·200012
 1997 03 17  66436.679993
 1997 03 18  25437.600006
 1997 03 19  94434·380005
 1997 03 20  93433·279999
 1997 03 21  53435·980011
 1997 03 24  40434.410004
 1997 03 25  6438·329987
 1997 03 26  68437·690002
 1997 03 27  8428.070007
 1997 03 31  0421·100006
 1997 04 01  63418.470001
 1997 04 02  32416.250000
 1997 04 03  67414·489990
 1997 04 04  76414.320007
 1997 04 07  65422·109985
 1997 04 08  17423·299988
 1997 04 09  94423·829987
 1997 04 10  61422.640015
 1997 04 11  39412.160004
 1997 04 14  81409·660004
 1997 04 15  77414.799988
 1997 04 16  74418.859985
 1997 04 17  34422·899994
 1997 04 18  5423.480011
 1997 04 21  28419.450012
 1997 04 22  60420.600006
 1997 04 23  25426·890015
 1997 04 24  95425.910004
 1997 04 25  86422.290009
 1997 04 28  87421.600006
 1997 04 29  14426.420013
 1997 04 30  83435.940002
 1997 05 01  12438·190002
 1997 05 02  50440·739990
 1997 05 05  26449·250000
 1997 05 06  26456·250000
 1997 05 07  96451.390015
 1997 05 08  68449.859985
 1997 05 09  11451.910004
 1997 05 12  5456·200012
 1997 05 13  50458.500000
 1997 05 14  85460.250000
 1997 05 15  43460·609985
 1997 05 16  28458.899994
 1997 05 19  12458.630005
 1997 05 20  71457·369995
 1997 05 21  25462.429993
 1997 05 22  24461·899994
 1997 05 23  45462·720001
 1997 05 27  18465.950012
 1997 05 28  81467·500000
 1997 05 29  53467.309998
 1997 05 30  37461·600006
 1997 06 02  47468·970001
 1997 06 03  61467.809998
 1997 06 04  94466·459991
 1997 06 05  0467.190002
 1997 06 06  2469·019989
 1997 06 09  42476.000000
 1997 06 10  54477.700012
 1997 06 11  72479·160004
 1997 06 12  52481.070007
 1997 06 13  22488.079987
 1997 06 16  66491.989990
 1997 06 17  17489.660004
 1997 06 18  90490.390015
 1997 06 19  29491·820007
 1997 06 20  86496.239990
 1997 06 23  23486·709991
 1997 06 24  36486·790009
 1997 06 25  11488.149994
 1997 06 26  95486·579987
 1997 06 27  1488·529999
 1997 06 30  35487.250000
 1997 07 01  45489.459991
 1997 07 02  0492.589996
 1997 07 03  91498.779999
 1997 07 07  55501·880005
 1997 07 08  31502·899994
 1997 07 09  33499.339996
 1997 07 10  54499·890015
 1997 07 11  90504·390015
 1997 07 14  94504·970001
 1997 07 15  51506.239990
 1997 07 16  79511·570007
 1997 07 17  60512.940002
 1997 07 18  85505·540009
 1997 07 21  34503·350006
 1997 07 22  80505.309998
 1997 07 23  9515.479980
 1997 07 24  79512.500000
 1997 07 25  90517.090027
 1997 07 28  92516·619995
 1997 07 29  5515.340027
 1997 07 30  76520·080017
 1997 07 31  51524·289978
 1997 08 01  80519.700012
 1997 08 04  44522.020020
 1997 08 05  2525·020020
 1997 08 06  72526.010010
 1997 08 07  32526.719971
 1997 08 08  44513.520020
 1997 08 11  7512·869995
 1997 08 12  37513·340027
 1997 08 13  60509·459991
 1997 08 14  49510.140015
 1997 08 15  67502.559998
 1997 08 18  50498·420013
 1997 08 19  2507.260010
 1997 08 20  28513.859985
 1997 08 21  82512.969971
 1997 08 22  44505·000000
 1997 08 25  21511·429993
 1997 08 26  77509.079987
 1997 08 27  78505.529999
 1997 08 28  76503.049988
 1997 08 29  6502.970001
 1997 09 02  12504·739990
 1997 09 03  4517.609985
 1997 09 04  27517·419983
 1997 09 05  68517.429993
 1997 09 08  80520.010010
 1997 09 09  36519·799988
 1997 09 10  4516.330017
 1997 09 11  45508·329987
 1997 09 12  49510.850006
 1997 09 15  75517·510010
 1997 09 16  38517.690002
 1997 09 17  2528·940002
 1997 09 18  13509.809998
 1997 09 19  46529.809998
 1997 09 22  86533.119995
 1997 09 23  25532·190002
 1997 09 24  91530·650024
 1997 09 25  99527.109985
 1997 09 26  30527.409973
 1997 09 29  27529.349976
 1997 09 30  27532.400024
 1997 10 01  10532·960022
 1997 10 02  76535·359985
 1997 10 03  47537·469971
 1997 10 06  91542.049988
 1997 10 07  80545·799988
 1997 10 08  57544·770020
 1997 10 09  47542.010010
 1997 10 10  77542·650024
 1997 10 13  32544·640015
 1997 10 14  28541.710022
 1997 10 15  15541·940002
 1997 10 16  4535·900024
 1997 10 17  19524·650024
 1997 10 20  71530·000000
 1997 10 21  64537.270020
 1997 10 22  16543.280029
 1997 10 23  15531·500000
 1997 10 24  94528·349976
 1997 10 27  32494·739990
 1997 10 28  82481.279999
 1997 10 29  20514·000000
 1997 10 30  26508.079987
 1997 10 31  81508.079987
 1997 11 03  96514·070007
 1997 11 04  61523.650024
 1997 11 05  27527·219971
 1997 11 06  1525.809998
 1997 11 07  77515·000000
 1997 11 10  87517.320007
 1997 11 11  76516·340027
 1997 11 12  3507.950012
 1997 11 13  70504·760010
 1997 11 14  74512.770020
 1997 11 17  80519.349976
 1997 11 18  25524.559998
 1997 11 19  44523·059998
 1997 11 20  22527·570007
 1997 11 21  72533.000000
 1997 11 24  30527.349976
 1997 11 25  93526·969971
 1997 11 26  57530·950012
 1997 11 28  7531·130005
 1997 12 01  7533.080017
 1997 12 02  35540.640015
 1997 12 03  29538·989990
 1997 12 04  68542.450012
 1997 12 05  68541.039978
 1997 12 08  16547·320007
 1997 12 09  14544·159973
 1997 12 10  61537·520020
 1997 12 11  51530.690002
 1997 12 12  4527.940002
 1997 12 15  11530.739990
 1997 12 16  17535·169983
 1997 12 17  19536·940002
 1997 12 18  93529.659973
 1997 12 19  46516·750000
 1997 12 22  94528.479980
 1997 12 23  60525·080017
 1997 12 24  3522.200012
 1997 12 26  71522.200012
 1997 12 29  73524.070007
 1997 12 30  86532·679993
 1997 12 31  78540.750000
 1998 01 02 59540·000000
 1998 01 05 60541.950012
 1998 01 06 36538.099976
 1998 01 07 86532.030029
 1998 01 08 11532·940002
 1998 01 09 88514.869995
 1998 01 12 72509·190002
 1998 01 13 22522.030029
 1998 01 14 53528.440002
 1998 01 15 13529·919983
 1998 01 16 83530·099976
 1998 01 20 6535.719971
 1998 01 21 36537·330017
 1998 01 22 16535·229980
 1998 01 23 81530.760010
 1998 01 26 80531.280029
 1998 01 27 34494·339996
 1998 01 28 5538·020020
 1998 01 29 4542·469971
 1998 01 30 15545·080017
 1998 02 02 47545.270020
 1998 02 03 10554.229980
 1998 02 04 15555·859985
 1998 02 05 5557.440002
 1998 02 06 3558.799988
 1998 02 09 89560·599976
 1998 02 10 2562·679993
 1998 02 11 68566.419983
 1998 02 12 50562.599976
 1998 02 13 22567·809998
 1998 02 17 78568·909973
 1998 02 18 49569.380005
 1998 02 19 64572.150024
 1998 02 20 18570·049988
 1998 02 23 80574.469971
 1998 02 24 17572·729980
 1998 02 25 45573.479980
 1998 02 26 7578.650024
 1998 02 27 72581·229980
 1998 03 02 66581.450012
 1998 03 03 20580.320007
 1998 03 04 46580.390015
 1998 03 05 42573·830017
 1998 03 06 16575·780029
 1998 03 09 38583.929993
 1998 03 10 17584.830017
 1998 03 11 2591.260010
 1998 03 12 9591·570007
 1998 03 13 74593·239990
 1998 03 16 26594·289978
 1998 03 17 90596·900024
 1998 03 18 17599·080017
 1998 03 19 30602.840027
 1998 03 20 4605.099976
 1998 03 23 69606.950012
 1998 03 24 31607·469971
 1998 03 25 30607.039978
 1998 03 26 10608.780029
 1998 03 27 27606·270020
 1998 03 30 73605·390015
 1998 03 31 25607.080017
 1998 04 01 24608·669983
 1998 04 02 78615.270020
 1998 04 03 86620.530029
 1998 04 06 90620.979980
 1998 04 07 52610.960022
 1998 04 08 58609.320007
 1998 04 09 38610.880005
 1998 04 13 25611.299988
 1998 04 14 27615·669983
 1998 04 15 31618.219971
 1998 04 16 25614.530029
 1998 04 17 57614.250000
 1998 04 20 6621.429993
 1998 04 21 84622·260010
 1998 04 22 65625·320007
 1998 04 23 35619.950012
 1998 04 24 69613.000000
 1998 04 27 31596.880005
 1998 04 28 3600·539978
 1998 04 29 35602.400024
 1998 04 30 23607·820007
 1998 05 01 9616·940002
 1998 05 04 7621·359985
 1998 05 05 57616.539978
 1998 05 06 1613·080017
 1998 05 07 82607·719971
 1998 05 08 72607.770020
 1998 05 11 27612·130005
 1998 05 12 58610.940002
 1998 05 13 36616·659973
 1998 05 14 17615·229980
 1998 05 15 95612.039978
 1998 05 18 77606.750000
 1998 05 19 86610·609985
 1998 05 20 86611·429993
 1998 05 21 36612·830017
 1998 05 22 64610.070007
 1998 05 26 69602·330017
 1998 05 27 48591·489990
 1998 05 28 51599·000000
 1998 05 29 50601.010010
 1998 06 01 47596.590027
 1998 06 02 98598·830017
 1998 06 03 65594.940002
 1998 06 04 93593.679993
 1998 06 05 9596·820007
 1998 06 08 54610.929993
 1998 06 09 29610·429993
 1998 06 10 73608.950012
 1998 06 11 68600·479980
 1998 06 12 61592·710022
 1998 06 15 17590·349976
 1998 06 16 98589.840027
 1998 06 17 61595.960022
 1998 06 18 87604.229980
 1998 06 19 31600·419983
 1998 06 22 0601.750000
 1998 06 23 52604.059998
 1998 06 24 28610.700012
 1998 06 25 96616·489990
 1998 06 26 34617·340027
 1998 06 29 28619.000000
 1998 06 30 1619.469971
 1998 07 01 61620.619995
 1998 07 02 82625.309998
 1998 07 06 2626.479980
 1998 07 07 51630.599976
 1998 07 08 3631.450012
 1998 07 09 52632·580017
 1998 07 10 12629.909973
 1998 07 13 48634.289978
 1998 07 14 22636·710022
 1998 07 15 75641·250000
 1998 07 16 22639·299988
 1998 07 17 86645·500000
 1998 07 20 44644.190002
 1998 07 21 6635·690002
 1998 07 22 18630·409973
 1998 07 23 82622.119995
 1998 07 24 18615.719971
 1998 07 27 29613.700012
 1998 07 28 13609·280029
 1998 07 29 83610.070007
 1998 07 30 20611.559998
 1998 07 31 50606.260010
 1998 08 03 47603·710022
 1998 08 04 57582·140015
 1998 08 05 50573.890015
 1998 08 06 0582·830017
 1998 08 07 81591.179993
 1998 08 10 97589.280029
 1998 08 11 35573·559998
 1998 08 12 36580·890015
 1998 08 13 3584.729980
 1998 08 14 24576.429993
 1998 08 17 23575.109985
 1998 08 18 39588·510010
 1998 08 19 27593.760010
 1998 08 20 81590·590027
 1998 08 21 91571·679993
 1998 08 24 17584·690002
 1998 08 25 90585.530029
 1998 08 26 37579·219971
 1998 08 27 40557.510010
 1998 08 28 1548.159973
 1998 08 31 55514·659973
 1998 09 01 88505·529999
 1998 09 02 93531·770020
 1998 09 03 47521.450012
 1998 09 04 9514.760010
 1998 09 08 50523·190002
 1998 09 09 3539.309998
 1998 09 10 38520.250000
 1998 09 11 67521·140015
 1998 09 14 70540·739990
 1998 09 15 43547·570007
 1998 09 16 79553·010010
 1998 09 17 66545·520020
 1998 09 18 16545·200012
 1998 09 21 15536·359985
 1998 09 22 2551·299988
 1998 09 23 68555·260010
 1998 09 24 81557·429993
 1998 09 25 44553·950012
 1998 09 28 65560·880005
 1998 09 29 61559·429993
 1998 09 30 87547.739990
 1998 10 01 81528.599976
 1998 10 02 49523.159973
 1998 10 05 60518·369995
 1998 10 06 75521·090027
 1998 10 07 0510.329987
 1998 10 08 59491·429993
 1998 10 09 0506.529999
 1998 10 12 16522.760010
 1998 10 13 2525.159973
 1998 10 14 29525·080017
 1998 10 15 46532·239990
 1998 10 16 4556.510010
 1998 10 19 13561·530029
 1998 10 20 15567.239990
 1998 10 21 84565·960022
 1998 10 22 58568.359985
 1998 10 23 83572.359985
 1998 10 26 98572·919983
 1998 10 27 29571.229980
 1998 10 28 21569·059998
 1998 10 29 87572·909973
 1998 10 30 84582.960022
 1998 11 02 18590·080017
 1998 11 03 64595.580017
 1998 11 04 26597·909973
 1998 11 05 7598·859985
 1998 11 06 13609·559998
 1998 11 09 80605.770020
 1998 11 10 25605·250000
 1998 11 11 21602·200012
 1998 11 12 3601.030029
 1998 11 13 89602.119995
 1998 11 16 34605.690002
 1998 11 17 10606.909973
 1998 11 18 1609.809998
 1998 11 19 34615·909973
 1998 11 20 29620.080017
 1998 11 23 79615·419983
 1998 11 24 44634·299988
 1998 11 25 84633·159973
 1998 11 27 11637.150024
 1998 11 30 60625.520020
 1998 12 01 95618·289978
 1998 12 02 35623·119995
 1998 12 03 4619.700012
 1998 12 04 10619·969971
 1998 12 07 42632.780029
 1998 12 08 4631·289978
 1998 12 09 59632.549988
 1998 12 10 10625.239990
 1998 12 11 99619.450012
 1998 12 14 37610·659973
 1998 12 15 52612.549988
 1998 12 16 67619.450012
 1998 12 17 3622·710022
 1998 12 18 2631·809998
 1998 12 21 82636·739990
 1998 12 22 13639·590027
 1998 12 23 16644·969971
 1998 12 24 93655.559998
 1998 12 28 76654.969971
 1998 12 29 4654.760010
 1998 12 30 28661.229980
 1998 12 31 30660·469971
 1999 01 04  83658.840027
 1999 01 05  23663·030029
 1999 01 06  50670·849976
 1999 01 07  57677.489990
 1999 01 08  79680·340027
 1999 01 11  75677·450012
 1999 01 12  20669.859985
 1999 01 13  42652·179993
 1999 01 14  65654·659973
 1999 01 15  92655·510010
 1999 01 19  2667.750000
 1999 01 20  80676·049988
 1999 01 21  66664·270020
 1999 01 22  31657·210022
 1999 01 25  84658.049988
 1999 01 26  91664·989990
 1999 01 27  31668.609985
 1999 01 28  74668.760010
 1999 01 29  77675·030029
 1999 02 01  17682·880005
 1999 02 02  37670.510010
 1999 02 03  27674.359985
 1999 02 04  21670.679993
 1999 02 05  29661.979980
 1999 02 08  84660·940002
 1999 02 09  21651.989990
 1999 02 10  78649·729980
 1999 02 11  21654·289978
 1999 02 12  98655.859985
 1999 02 16  15657.880005
 1999 02 17  36652·119995
 1999 02 18  11651.960022
 1999 02 19  28658·299988
 1999 02 22  88661.859985
 1999 02 23  7674.469971
 1999 02 24  44669·099976
 1999 02 25  50654·929993
 1999 02 26  48655.799988
 1999 03 01  30654.070007
 1999 03 02  89654.900024
 1999 03 03  65651.219971
 1999 03 04  26656.770020
 1999 03 05  68665·900024
 1999 03 08  40678·549988
 1999 03 09  98679·890015
 1999 03 10  80680·119995
 1999 03 11  8685·500000
 1999 03 12  16686·239990
 1999 03 15  99687.150024
 1999 03 16  90692·630005
 1999 03 17  64687·520020
 1999 03 18  62688.590027
 1999 03 19  43689·580017
 1999 03 22  63687.020020
 1999 03 23  73667·950012
 1999 03 24  46667·409973
 1999 03 25  32673·789978
 1999 03 26  32679·000000
 1999 03 29  98681·669983
 1999 03 30  63688.539978
 1999 03 31  90684·409973
 1999 04 01  52682·729980
 1999 04 05  27688.159973
 1999 04 06  31696·169983
 1999 04 07  68696.530029
 1999 04 08  5700.539978
 1999 04 09  73707.640015
 1999 04 12  96706·599976
 1999 04 13  42714·460022
 1999 04 14  98708.010010
 1999 04 15  73697.789978
 1999 04 16  25699.780029
 1999 04 19  11686·539978
 1999 04 20  63688·280029
 1999 04 21  92696.369995
 1999 04 22  14714.280029
 1999 04 23  1719.880005
 1999 04 26  55723.489990
 1999 04 27  16725·210022
 1999 04 28  81721.099976
 1999 04 29  62715.750000
 1999 04 30  58705.380005
 1999 05 03  58713.099976
 1999 05 04  71713.559998
 1999 05 05  70706.369995
 1999 05 06  77709.309998
 1999 05 07  57713·719971
 1999 05 10  52716.250000
 1999 05 11  26719.419983
 1999 05 12  44716·900024
 1999 05 13  76732·580017
 1999 05 14  19716·479980
 1999 05 17  54709.840027
 1999 05 18  16711.710022
 1999 05 19  1714·280029
 1999 05 20  91720.289978
 1999 05 21  5714·299988
 1999 05 24  74701·710022
 1999 05 25  46691·380005
 1999 05 26  12687·719971
 1999 05 27  54688.380005
 1999 05 28  25690·549988
 1999 06 01  50690.520020
 1999 06 02  51687·890015
 1999 06 03  2696.380005
 1999 06 04  1698.849976
 1999 06 07  74712·809998
 1999 06 08  3706·489990
 1999 06 09  74706.940002
 1999 06 10  58696.239990
 1999 06 11  7693·109985
 1999 06 14  86693·719971
 1999 06 15  21694.419983
 1999 06 16  78698.539978
 1999 06 17  61709·739990
 1999 06 18  44715·700012
 1999 06 21  18717.770020
 1999 06 22  67717.049988
 1999 06 23  75711·400024
 1999 06 24  48703·590027
 1999 06 25  65705·150024
 1999 06 28  58706.400024
 1999 06 29  12713·580017
 1999 06 30  90719.859985
 1999 07 01  88729·900024
 1999 07 02  7739·359985
 1999 07 06  58743·369995
 1999 07 07  90741.130005
 1999 07 08  36741.789978
 1999 07 09  95745.979980
 1999 07 12  28746.570007
 1999 07 13  93742.219971
 1999 07 14  87742.700012
 1999 07 15  29748.739990
 1999 07 16  59753·380005
 1999 07 19  67751·640015
 1999 07 20  39735.989990
 1999 07 21  41734·780029
 1999 07 22  14725·820007
 1999 07 23  6724·000000
 1999 07 26  19720.840027
 1999 07 27  87721·330017
 1999 07 28  81725.440002
 1999 07 29  30713.630005
 1999 07 30  76712·049988
 1999 08 02  50710·049988
 1999 08 03  72703.130005
 1999 08 04  82696·770020
 1999 08 05  86686·919983
 1999 08 06  35691.150024
 1999 08 09  27691.289978
 1999 08 10  33675.669983
 1999 08 11  50683·409973
 1999 08 12  74692.890015
 1999 08 13  6692.950012
 1999 08 16  75704·789978
 1999 08 17  92708·729980
 1999 08 18  24710.650024
 1999 08 19  99701.849976
 1999 08 20  29705·890015
 1999 08 23  64712·559998
 1999 08 24  67720·960022
 1999 08 25  19723·150024
 1999 08 26  38725.000000
 1999 08 27  40717·450012
 1999 08 30  10704·549988
 1999 08 31  2696·679993
 1999 09 01  72703·479980
 1999 09 02  22695.890015
 1999 09 03  83703.210022
 1999 09 07  13719·869995
 1999 09 08  24713.650024
 1999 09 09  34711.539978
 1999 09 10  44718·289978
 1999 09 13  38716.260010
 1999 09 14  13710.119995
 1999 09 15  26704.150024
 1999 09 16  73694.320007
 1999 09 17  92703.140015
 1999 09 20  85709.500000
 1999 09 21  75694·940002
 1999 09 22  79692.460022
 1999 09 23  11681·739990
 1999 09 24  7674·700012
 1999 09 27  80681.599976
 1999 09 28  92670.609985
 1999 09 29  59677·859985
 1999 09 30  75677.960022
 1999 10 01  68675·820007
 1999 10 04  69684·039978
 1999 10 05  23686·599976
 1999 10 06  7694·000000
 1999 10 07  87701.010010
 1999 10 08  92698·989990
 1999 10 11  17709·859985
 1999 10 12  48699.000000
 1999 10 13  15684·400024
 1999 10 14  68676.940002
 1999 10 15  78665.599976
 1999 10 18  66658.820007
 1999 10 19  50668·630005
 1999 10 20  27673·260010
 1999 10 21  69674·760010
 1999 10 22  56683·690002
 1999 10 25  19685.359985
 1999 10 26  27683.780029
 1999 10 27  79683.179993
 1999 10 28  36691·190002
 1999 10 29  72714.590027
 1999 11 01  49722·909973
 1999 11 02  19719·869995
 1999 11 03  52720·289978
 1999 11 04  85724·710022
 1999 11 05  0729.500000
 1999 11 08  28732.679993
 1999 11 09  71730·820007
 1999 11 10  57729.849976
 1999 11 11  12735·469971
 1999 11 12  70733.049988
 1999 11 15  89746.260010
 1999 11 16  14747.549988
 1999 11 17  41756·309998
 1999 11 18  30756·309998
 1999 11 19  25760.789978
 1999 11 22  6758·340027
 1999 11 23  69752·369995
 1999 11 24  24750.549988
 1999 11 26  22759.599976
 1999 11 29  10754.039978
 1999 11 30  2744.830017
 1999 12 01  87745·260010
 1999 12 02  50750.270020
 1999 12 03  24757·809998
 1999 12 06  73763.460022
 1999 12 07  84760.419983
 1999 12 08  2758·820007
 1999 12 09  76752.309998
 1999 12 10  37759.109985
 1999 12 13  3761.270020
 1999 12 14  99754·330017
 1999 12 15  14750·250000
 1999 12 16  77756·609985
 1999 12 17  55762.369995
 1999 12 20  83759·919983
 1999 12 21  15762·130005
 1999 12 22  99770·320007
 1999 12 23  79774.750000
 1999 12 27  25780.679993
 1999 12 28  79781·409973
 1999 12 29  34785·219971
 1999 12 30  39789.140015
 1999 12 31  18789.200012
 2000 01 03 30776.400024
 2000 01 04 40754·739990
 2000 01 05 21742·820007
 2000 01 06 82751.590027
 2000 01 07 21755.460022
 2000 01 10 98777·250000
 2000 01 11 38775·739990
 2000 01 12 60771.650024
 2000 01 13 25774·669983
 2000 01 14 14786·280029
 2000 01 18 30788·989990
 2000 01 19 23788.159973
 2000 01 20 44785.770020
 2000 01 21 21787·880005
 2000 01 24 57766.460022
 2000 01 25 63761·150024
 2000 01 26 3768·880005
 2000 01 27 74753·479980
 2000 01 28 9744·489990
 2000 01 31 0738.549988
 2000 02 01 52756·510010
 2000 02 02 57768·780029
 2000 02 03 99767·309998
 2000 02 04 79771.150024
 2000 02 07 66776·650024
 2000 02 08 74782.690002
 2000 02 09 63776·630005
 2000 02 10 68774·320007
 2000 02 11 46760·989990
 2000 02 14 58761·460022
 2000 02 15 66758·929993
 2000 02 16 61766.049988
 2000 02 17 18764·780029
 2000 02 18 66747.010010
 2000 02 22 94738.950012
 2000 02 23 79747·289978
 2000 02 24 31743·989990
 2000 02 25 78746.070007
 2000 02 28 61742·250000
 2000 02 29 63754.659973
 2000 03 01 62767·719971
 2000 03 02 3769.229980
 2000 03 03 5775·729980
 2000 03 06 85781.530029
 2000 03 07 10763.460022
 2000 03 08 71758.229980
 2000 03 09 89766.340027
 2000 03 10 38785.500000
 2000 03 13 1768.010010
 2000 03 14 39761·479980
 2000 03 15 0758·780029
 2000 03 16 42773.580017
 2000 03 17 85807·150024
 2000 03 20 88801·760010
 2000 03 21 51795.690002
 2000 03 22 39823·229980
 2000 03 23 38827.349976
 2000 03 24 26838·369995
 2000 03 27 80839.979980
 2000 03 28 0832·150024
 2000 03 29 60823.179993
 2000 03 30 84808.520020
 2000 03 31 51813·780029
 2000 04 03 19817·559998
 2000 04 04 76768·210022
 2000 04 05 18804·169983
 2000 04 06 51814·390015
 2000 04 07 15824·039978
 2000 04 10 37822.289978
 2000 04 11 11810·380005
 2000 04 12 93798.500000
 2000 04 13 31784·419983
 2000 04 14 19728.190002
 2000 04 17 68730·640015
 2000 04 18 14760.330017
 2000 04 19 38776.750000
 2000 04 20 21774·020020
 2000 04 24 23763.510010
 2000 04 25 78776.619995
 2000 04 26 28793.340027
 2000 04 27 69780·520020
 2000 04 28 30793.780029
 2000 05 01 73797·059998
 2000 05 02 22791·090027
 2000 05 03 14765.190002
 2000 05 04 72771.419983
 2000 05 05 11771·960022
 2000 05 08 64778.169983
 2000 05 09 30767.109985
 2000 05 10 55750.690002
 2000 05 11 31754·650024
 2000 05 12 22769.510010
 2000 05 15 19772.080017
 2000 05 16 12792·479980
 2000 05 17 95787.799988
 2000 05 18 91783.260010
 2000 05 19 5762.919983
 2000 05 22 98743·849976
 2000 05 23 91746·869995
 2000 05 24 90737.780029
 2000 05 25 39746.909973
 2000 05 26 95744.530029
 2000 05 30 32748.979980
 2000 05 31 63771·140015
 2000 06 01 97773·989990
 2000 06 02 11791.710022
 2000 06 05 56803.510010
 2000 06 06 79798.390015
 2000 06 07 78797·150024
 2000 06 08 76799.190002
 2000 06 09 26800·010010
 2000 06 12 33792.989990
 2000 06 13 8789.380005
 2000 06 14 48803.539978
 2000 06 15 29800.169983
 2000 06 16 42799.859985
 2000 06 19 38799.340027
 2000 06 20 7808·289978
 2000 06 21 80807.330017
 2000 06 22 53796·840027
 2000 06 23 43789.640015
 2000 06 26 61791·500000
 2000 06 27 14793·599976
 2000 06 28 33793.599976
 2000 06 29 24787·400024
 2000 06 30 41788.200012
 2000 07 03 97794.700012
 2000 07 05 78789.489990
 2000 07 06 4786.979980
 2000 07 07 4798·210022
 2000 07 10 14807.690002
 2000 07 11 5806.250000
 2000 07 12 37810.400024
 2000 07 13 32818.900024
 2000 07 14 80821.539978
 2000 07 17 59827·809998
 2000 07 18 95819.229980
 2000 07 19 31810.880005
 2000 07 20 31811·890015
 2000 07 21 10811.760010
 2000 07 24 81801·500000
 2000 07 25 32801·289978
 2000 07 26 32793·789978
 2000 07 27 51789.299988
 2000 07 28 18769·880005
 2000 07 31 93771.359985
 2000 08 01 69779·340027
 2000 08 02 2780·710022
 2000 08 03 59774.210022
 2000 08 04 95792.190002
 2000 08 07 56797.440002
 2000 08 08 7804.270020
 2000 08 09 77802.859985
 2000 08 10 44796.619995
 2000 08 11 31791·820007
 2000 08 14 34802.250000
 2000 08 15 74809·869995
 2000 08 16 73807·039978
 2000 08 17 57809·109985
 2000 08 18 79814.789978
 2000 08 21 75816.190002
 2000 08 22 38820.239990
 2000 08 23 20815·489990
 2000 08 24 59823.900024
 2000 08 25 30825·950012
 2000 08 28 20827.840027
 2000 08 29 35827·820007
 2000 08 30 20827·489990
 2000 08 31 14829·469971
 2000 09 01 27837·510010
 2000 09 05 40832.250000
 2000 09 06 31823·989990
 2000 09 07 29824.059998
 2000 09 08 90823·650024
 2000 09 11 96819·229980
 2000 09 12 85817·460022
 2000 09 13 99814·250000
 2000 09 14 65818.950012
 2000 09 15 92808·669983
 2000 09 18 1796·700012
 2000 09 19 75797·979980
 2000 09 20 34793.090027
 2000 09 21 41796·330017
 2000 09 22 25784.729980
 2000 09 25 32797.960022
 2000 09 26 4791·200012
 2000 09 27 81788.369995
 2000 09 28 24791.299988
 2000 09 29 70799·650024
 2000 10 02 7793.020020
 2000 10 03 75787·070007
 2000 10 04 94781.130005
 2000 10 05 16790·450012
 2000 10 06 98769·679993
 2000 10 09 10764.940002
 2000 10 10 53760.369995
 2000 10 11 19741·280029
 2000 10 12 61729.260010
 2000 10 13 99728·250000
 2000 10 16 45753.640015
 2000 10 17 54739·989990
 2000 10 18 1718·190002
 2000 10 19 81738·950012
 2000 10 20 40763·080017
 2000 10 23 23767·070007
 2000 10 24 49766.450012
 2000 10 25 18751·049988
 2000 10 26 32735·340027
 2000 10 27 50751·450012
 2000 10 30 64758·190002
 2000 10 31 98767·950012
 2000 11 01 40778·200012
 2000 11 02 86783·830017
 2000 11 03 26786.789978
 2000 11 06 34790.780029
 2000 11 07 7786·760010
 2000 11 08 7777·510010
 2000 11 09 41754.130005
 2000 11 10 64751·940002
 2000 11 13 4728.169983
 2000 11 14 12742.010010
 2000 11 15 42757·500000
 2000 11 16 51753.700012
 2000 11 17 24744.760010
 2000 11 20 27733.580017
 2000 11 21 86728.840027
 2000 11 22 83719·650024
 2000 11 24 86720.780029
 2000 11 27 3734.659973
 2000 11 28 53726·530029
 2000 11 29 72722·099976
 2000 11 30 35703·789978
 2000 12 01 15712.599976
 2000 12 04 51713·059998
 2000 12 05 56720·400024
 2000 12 06 40735·890015
 2000 12 07 63732.179993
 2000 12 08 11735·020020
 2000 12 11 99751.549988
 2000 12 12 94754·390015
 2000 12 13 72746·340027
 2000 12 14 90734·679993
 2000 12 15 88715.340027
 2000 12 18 18720·489990
 2000 12 19 94715·440002
 2000 12 20 69689.359985
 2000 12 21 36684·840027
 2000 12 22 54695.359985
 2000 12 26 3712·559998
 2000 12 27 55717.260010
 2000 12 28 81727.820007
 2000 12 29 73724·280029
 2001 01 02  0697.489990
 2001 01 03  80695.140015
 2001 01 04  86726.239990
 2001 01 05  68706·179993
 2001 01 08  10694.760010
 2001 01 09  0705·450012
 2001 01 10  39701·909973
 2001 01 11  59716.940002
 2001 01 12  84720·580017
 2001 01 16  98721.559998
 2001 01 17  52729·229980
 2001 01 18  89729·270020
 2001 01 19  96733.469971
 2001 01 22  78731·489990
 2001 01 23  64734·469971
 2001 01 24  29745.450012
 2001 01 25  48743·229980
 2001 01 26  75735·940002
 2001 01 29  37741.049988
 2001 01 30  71745.609985
 2001 01 31  65749·099976
 2001 02 01  43746.059998
 2001 02 02  60739.080017
 2001 02 05  35736·229980
 2001 02 06  97740.210022
 2001 02 07  64730·890015
 2001 02 08  45730·239990
 2001 02 09  66718·260010
 2001 02 12  20719·669983
 2001 02 13  46722.150024
 2001 02 14  30715.059998
 2001 02 15  32722·289978
 2001 02 16  33711·710022
 2001 02 20  20702·500000
 2001 02 21  79688.820007
 2001 02 22  27674·590027
 2001 02 23  63667.479980
 2001 02 26  42683.250000
 2001 02 27  78687·820007
 2001 02 28  71675.080017
 2001 03 01  60666·119995
 2001 03 02  94670·000000
 2001 03 05  41678·429993
 2001 03 06  8682·200012
 2001 03 07  98689·169983
 2001 03 08  83689·640015
 2001 03 09  5673.700012
 2001 03 12  7645·619995
 2001 03 13  79643·200012
 2001 03 14  40635·940002
 2001 03 15  34641.119995
 2001 03 16  62629.530029
 2001 03 19  29628.059998
 2001 03 20  22626·400024
 2001 03 21  16613.219971
 2001 03 22  92592.390015
 2001 03 23  96612.270020
 2001 03 26  11624.789978
 2001 03 27  63630.409973
 2001 03 28  42629·039978
 2001 03 29  57622·559998
 2001 03 30  14626·460022
 2001 04 02  13622·159973
 2001 04 03  80600.739990
 2001 04 04  12596·530029
 2001 04 05  61601.739990
 2001 04 06  30611.700012
 2001 04 09  0615·429993
 2001 04 10  87621.369995
 2001 04 11  10635.010010
 2001 04 12  0633.840027
 2001 04 16  23639·159973
 2001 04 17  31639.450012
 2001 04 18  42652·080017
 2001 04 19  37674·630005
 2001 04 20  91675·210022
 2001 04 23  21665.849976
 2001 04 24  64661.219971
 2001 04 25  80660·419983
 2001 04 26  75672·909973
 2001 04 27  56676·119995
 2001 04 30  8683.299988
 2001 05 01  89682.599976
 2001 05 02  67691.200012
 2001 05 03  63681.919983
 2001 05 04  29676.890015
 2001 05 07  55692.200012
 2001 05 08  88688·729980
 2001 05 09  90685·880005
 2001 05 10  11688·940002
 2001 05 11  89681.609985
 2001 05 14  82680·890015
 2001 05 15  15683·760010
 2001 05 16  59682·390015
 2001 05 17  29704·359985
 2001 05 18  17704.849976
 2001 05 21  37708.469971
 2001 05 22  4719·590027
 2001 05 23  39709·400024
 2001 05 24  88705.010010
 2001 05 25  81703.760010
 2001 05 29  5696.609985
 2001 05 30  6685·010010
 2001 05 31  14685.950012
 2001 06 01  99686·130005
 2001 06 04  42692·000000
 2001 06 05  42697·890015
 2001 06 06  39700.469971
 2001 06 07  64698.250000
 2001 06 08  22695.469971
 2001 06 11  87688·840027
 2001 06 12  32680.849976
 2001 06 13  79684·580017
 2001 06 14  77671.369995
 2001 06 15  3663·059998
 2001 06 18  87665.690002
 2001 06 19  68664·799988
 2001 06 20  63665.690002
 2001 06 21  77672·250000
 2001 06 22  24671.989990
 2001 06 25  81667.450012
 2001 06 26  62663·150024
 2001 06 27  23665·330017
 2001 06 28  87667.710022
 2001 06 29  94674.169983
 2001 07 02  80676.090027
 2001 07 03  78677·729980
 2001 07 05  44671.890015
 2001 07 06  7655.320007
 2001 07 09  50655.919983
 2001 07 10  6649.890015
 2001 07 11  90642·880005
 2001 07 12  46649.309998
 2001 07 13  27662.479980
 2001 07 16  94659.859985
 2001 07 17  44657·580017
 2001 07 18  62659·489990
 2001 07 19  94662·409973
 2001 07 20  56663·099976
 2001 07 23  51654.760010
 2001 07 24  28640·739990
 2001 07 25  57643·500000
 2001 07 26  28649·340027
 2001 07 27  78657·489990
 2001 07 30  47659.599976
 2001 07 31  48662·030029
 2001 08 01  74665.489990
 2001 08 02  22668.169983
 2001 08 03  43663.179993
 2001 08 06  24659·099976
 2001 08 07  82657·469971
 2001 08 08  99649.330017
 2001 08 09  67645.419983
 2001 08 10  65643.109985
 2001 08 13  65651·630005
 2001 08 14  56651·989990
 2001 08 15  93648.039978
 2001 08 16  79641·380005
 2001 08 17  61636·690002
 2001 08 20  60638.719971
 2001 08 21  23636·390015
 2001 08 22  97634·299988
 2001 08 23  32639·140015
 2001 08 24  7639·539978
 2001 08 27  82647·900024
 2001 08 28  77639.020020
 2001 08 29  66631·940002
 2001 08 30  14620·260010
 2001 08 31  21621.210022
 2001 09 04  98623·229980
 2001 09 05  77614·809998
 2001 09 06  27609·349976
 2001 09 07  13596·369995
 2001 09 10  70592.250000
 2001 09 17  2570·840027
 2001 09 18  15565·010010
 2001 09 19  61540·190002
 2001 09 20  22540.039978
 2001 09 21  4518·710022
 2001 09 24  71529·659973
 2001 09 25  89547·070007
 2001 09 26  11548·460022
 2001 09 27  71545·440002
 2001 09 28  14556·880005
 2001 10 01  48561.200012
 2001 10 02  20565·349976
 2001 10 03  16568·830017
 2001 10 04  90584.460022
 2001 10 05  13575·840027
 2001 10 08  55578.090027
 2001 10 09  76576·369995
 2001 10 10  66575·739990
 2001 10 11  85591·460022
 2001 10 12  47587.710022
 2001 10 15  16591.049988
 2001 10 16  38596.539978
 2001 10 17  89589·929993
 2001 10 18  53583.429993
 2001 10 19  21579·900024
 2001 10 22  24587.150024
 2001 10 23  75592·969971
 2001 10 24  54591.979980
 2001 10 25  7584·500000
 2001 10 26  68600·479980
 2001 10 29  19591·679993
 2001 10 30  59577.809998
 2001 10 31  9580.390015
 2001 11 01  40578.849976
 2001 11 02  21590.169983
 2001 11 05  97595.729980
 2001 11 06  92600.530029
 2001 11 07  34610.179993
 2001 11 08  6610.700012
 2001 11 09  26608·119995
 2001 11 12  43601.109985
 2001 11 13  68612·200012
 2001 11 14  26620.840027
 2001 11 15  27622·500000
 2001 11 16  75619·840027
 2001 11 19  88624.229980
 2001 11 20  54626.130005
 2001 11 21  7619·729980
 2001 11 23  25623·090027
 2001 11 26  61628·979980
 2001 11 27  93626.969971
 2001 11 28  98619.989990
 2001 11 29  58618·489990
 2001 11 30  83624·669983
 2001 12 03  66618.640015
 2001 12 04  56620.750000
 2001 12 05  60629.289978
 2001 12 06  73641.309998
 2001 12 07  25635.640015
 2001 12 10  62628.500000
 2001 12 11  45625.880005
 2001 12 12  74620.979980
 2001 12 13  45617·140015
 2001 12 14  25611.169983
 2001 12 17  50619·190002
 2001 12 18  55625·880005
 2001 12 19  26626.510010
 2001 12 20  74628·159973
 2001 12 21  38628.159973
 2001 12 24  12631·570007
 2001 12 26  94631.729980
 2001 12 27  67634·619995
 2001 12 28  98638.859985
 2001 12 31  62634.130005
 2002 01 02 99626.900024
 2002 01 03 86636.989990
 2002 01 04 42642.960022
 2002 01 07 50643·369995
 2002 01 08 16640.000000
 2002 01 09 37637·559998
 2002 01 10 7636·669983
 2002 01 11 46633.869995
 2002 01 14 46628·799988
 2002 01 15 51628.169983
 2002 01 16 58623.000000
 2002 01 17 43623·090027
 2002 01 18 14621.599976
 2002 01 22 86617·260010
 2002 01 23 81616·789978
 2002 01 24 61623·539978
 2002 01 25 71623.320007
 2002 01 28 22623·270020
 2002 01 29 91609.380005
 2002 01 30 43600·650024
 2002 01 31 92616·960022
 2002 02 01 68619·390015
 2002 02 04 23605·340027
 2002 02 05 60600.659973
 2002 02 06 77597·270020
 2002 02 07 53596.760010
 2002 02 08 42597.530029
 2002 02 11 4606.150024
 2002 02 12 52610.460022
 2002 02 13 36613·280029
 2002 02 14 36615.969971
 2002 02 15 95610.580017
 2002 02 19 68598.710022
 2002 02 20 97594·489990
 2002 02 21 17597.669983
 2002 02 22 77594·440002
 2002 02 25 98602·840027
 2002 02 26 43609.000000
 2002 02 27 23610.070007
 2002 02 28 20611.859985
 2002 03 01 45611·890015
 2002 03 04 6625·859985
 2002 03 05 16634.429993
 2002 03 06 18634·450012
 2002 03 07 33638·000000
 2002 03 08 43641.359985
 2002 03 11 86642·750000
 2002 03 12 89639.549988
 2002 03 13 13638.109985
 2002 03 14 34638·270020
 2002 03 15 45639.419983
 2002 03 18 78643·090027
 2002 03 19 60646.650024
 2002 03 20 88638.909973
 2002 03 21 30632.830017
 2002 03 22 53636·309998
 2002 03 25 74629.020020
 2002 03 26 34628.869995
 2002 03 27 5631.380005
 2002 03 28 10636.469971
 2002 04 01 81630.119995
 2002 04 02 31631·960022
 2002 04 03 57622.890015
 2002 04 04 67623.010010
 2002 04 05 32623.140015
 2002 04 08 60618·530029
 2002 04 09 0622.190002
 2002 04 10 69622·599976
 2002 04 11 1615·539978
 2002 04 12 27615·440002
 2002 04 15 71614.650024
 2002 04 16 84616·510010
 2002 04 17 90627·890015
 2002 04 18 63620·309998
 2002 04 19 33627·260010
 2002 04 22 7617.830017
 2002 04 23 22614.549988
 2002 04 24 27611·159973
 2002 04 25 74607·190002
 2002 04 26 56602·590027
 2002 04 29 50595.830017
 2002 04 30 98596·169983
 2002 05 01 7597·429993
 2002 05 02 76604·880005
 2002 05 03 48599.030029
 2002 05 06 85590.409973
 2002 05 07 70587.960022
 2002 05 08 37588·219971
 2002 05 09 17600.289978
 2002 05 10 18590·229980
 2002 05 13 26590·179993
 2002 05 14 31601·119995
 2002 05 15 81609.729980
 2002 05 16 54609.950012
 2002 05 17 62612·960022
 2002 05 20 79609.599976
 2002 05 21 92602.789978
 2002 05 22 75600.309998
 2002 05 23 92602.960022
 2002 05 24 25604.729980
 2002 05 28 25597.770020
 2002 05 29 87596.609985
 2002 05 30 53589·330017
 2002 05 31 37595·179993
 2002 06 03 80581·489990
 2002 06 04 22575.669983
 2002 06 05 8580·109985
 2002 06 06 10573·409973
 2002 06 07 83565.539978
 2002 06 10 37573.840027
 2002 06 11 45565.679993
 2002 06 12 63559·700012
 2002 06 13 83562·320007
 2002 06 14 14547·760010
 2002 06 17 78562·450012
 2002 06 18 40575·510010
 2002 06 19 57568.260010
 2002 06 20 58560.340027
 2002 06 21 43550·650024
 2002 06 24 10541.989990
 2002 06 25 5543·260010
 2002 06 26 3531.260010
 2002 06 27 5537·809998
 2002 06 28 67550.809998
 2002 07 01 52538.880005
 2002 07 02 3526·109985
 2002 07 03 50519·289978
 2002 07 05 31529·520020
 2002 07 08 48539·929993
 2002 07 09 41527·859985
 2002 07 10 91511.869995
 2002 07 11 45500.670013
 2002 07 12 69508·250000
 2002 07 15 24488·149994
 2002 07 16 67500·269989
 2002 07 17 80499.089996
 2002 07 18 16491·299988
 2002 07 19 83470·910004
 2002 07 22 41455·600006
 2002 07 23 28445·920013
 2002 07 24 13434.470001
 2002 07 25 75457·279999
 2002 07 26 0467·619995
 2002 07 29 9476·420013
 2002 07 30 12493·920013
 2002 07 31 82497.209991
 2002 08 01 57493.000000
 2002 08 02 67477.269989
 2002 08 05 87465.519989
 2002 08 06 9466·089996
 2002 08 07 50477·160004
 2002 08 08 72488·299988
 2002 08 09 39496.260010
 2002 08 12 90497.119995
 2002 08 13 42491.970001
 2002 08 14 17487.589996
 2002 08 15 93510·260010
 2002 08 16 79509.359985
 2002 08 19 21516·130005
 2002 08 20 22518.510010
 2002 08 21 0518.419983
 2002 08 22 60526·780029
 2002 08 23 99521.559998
 2002 08 26 30517·489990
 2002 08 27 34517.429993
 2002 08 28 39507·799988
 2002 08 29 15502·540009
 2002 08 30 12507·049988
 2002 09 03 98489.010010
 2002 09 04 46488·220001
 2002 09 05 32486·089996
 2002 09 06 60490.089996
 2002 09 09 15492.679993
 2002 09 10 40501·670013
 2002 09 11 37506·059998
 2002 09 12 94493·079987
 2002 09 13 36488·839996
 2002 09 16 1489·910004
 2002 09 17 44485.929993
 2002 09 18 59477·549988
 2002 09 19 37469.510010
 2002 09 20 37467.459991
 2002 09 23 89460·339996
 2002 09 24 24455·440002
 2002 09 25 18456·130005
 2002 09 26 79467·670013
 2002 09 27 37460.940002
 2002 09 30 81446.950012
 2002 10 01 5453·500000
 2002 10 02 83460·299988
 2002 10 03 75454.880005
 2002 10 04 52441·619995
 2002 10 07 47434.790009
 2002 10 08 31432.399994
 2002 10 09 15429.929993
 2002 10 10 80426.079987
 2002 10 11 20445·239990
 2002 10 14 30458.279999
 2002 10 15 97465.519989
 2002 10 16 33473.109985
 2002 10 17 25475·040009
 2002 10 18 11479·769989
 2002 10 21 82483.019989
 2002 10 22 7487·970001
 2002 10 23 87483·149994
 2002 10 24 32486·309998
 2002 10 25 58485.149994
 2002 10 28 20490·510010
 2002 10 29 56480.559998
 2002 10 30 73486·820007
 2002 10 31 39487·869995
 2002 11 01 16486·760010
 2002 11 04 8499·700012
 2002 11 05 42501.750000
 2002 11 06 62502.269989
 2002 11 07 65498.320007
 2002 11 08 44493·799988
 2002 11 11 69484.320007
 2002 11 12 91485·059998
 2002 11 13 60483·149994
 2002 11 14 87488.769989
 2002 11 15 13496.329987
 2002 11 18 12498·459991
 2002 11 19 22494.739990
 2002 11 20 90495·649994
 2002 11 21 53506·190002
 2002 11 22 40514.590027
 2002 11 25 93512·630005
 2002 11 26 27506·600006
 2002 11 27 98507.320007
 2002 11 29 11519·340027
 2002 12 02 44515·409973
 2002 12 03 98510.339996
 2002 12 04 78504.690002
 2002 12 05 89503.059998
 2002 12 06 68497.920013
 2002 12 09 30495·320007
 2002 12 10 50495·390015
 2002 12 11 62498·190002
 2002 12 12 84499·130005
 2002 12 13 72494.100006
 2002 12 16 97494·559998
 2002 12 17 43501.019989
 2002 12 18 37493·450012
 2002 12 19 0489.160004
 2002 12 20 23491.390015
 2002 12 23 68495.859985
 2002 12 24 95496.179993
 2002 12 26 15493·940002
 2002 12 27 62486.589996
 2002 12 30 2484·200012
 2002 12 31 54483.880005
 2003 01 02  41489.489990
 2003 01 03  70502.100006
 2003 01 06  33504·769989
 2003 01 07  31510.769989
 2003 01 08  29504·529999
 2003 01 09  28505.309998
 2003 01 10  72509·470001
 2003 01 13  72511·929993
 2003 01 14  54511·850006
 2003 01 15  43509·059998
 2003 01 16  59506·820007
 2003 01 17  44499.730011
 2003 01 21  17493.519989
 2003 01 22  47488.380005
 2003 01 23  55488.000000
 2003 01 24  43478·980011
 2003 01 27  44470.510010
 2003 01 28  96471·880005
 2003 01 29  49471.160004
 2003 01 30  88470·149994
 2003 01 31  84468.359985
 2003 02 03  72476·910004
 2003 02 04  54468·250000
 2003 02 05  22469·329987
 2003 02 06  13464·609985
 2003 02 07  82460·869995
 2003 02 10  8458.890015
 2003 02 11  15459·769989
 2003 02 12  31455·839996
 2003 02 13  57449·100006
 2003 02 14  72453.739990
 2003 02 18  62463.720001
 2003 02 19  65466·209991
 2003 02 20  54465·309998
 2003 02 21  37462·619995
 2003 02 24  80463.149994
 2003 02 25  63455·829987
 2003 02 26  55460.269989
 2003 02 27  13460·779999
 2003 02 28  14466·140015
 2003 03 03  2463·799988
 2003 03 04  65458.109985
 2003 03 05  40456.510010
 2003 03 06  34456·750000
 2003 03 07  82452.230011
 2003 03 10  18449·540009
 2003 03 11  79446.059998
 2003 03 12  33439·859985
 2003 03 13  28447·619995
 2003 03 14  69460·859985
 2003 03 17  20459.950012
 2003 03 18  31476.260010
 2003 03 19  91478·279999
 2003 03 20  0476·700012
 2003 03 21  74486·230011
 2003 03 24  72479.059998
 2003 03 25  46479.529999
 2003 03 26  18481.630005
 2003 03 27  80477.010010
 2003 03 28  25479·049988
 2003 03 31  94469.609985
 2003 04 01  54472.119995
 2003 04 02  1477.920013
 2003 04 03  84487·250000
 2003 04 04  59486.100006
 2003 04 07  65488·230011
 2003 04 08  24485.929993
 2003 04 09  68481.160004
 2003 04 10  93479.470001
 2003 04 11  33481.260010
 2003 04 14  62482·450012
 2003 04 15  21489.809998
 2003 04 16  71488·070007
 2003 04 17  64488.839996
 2003 04 21  54493.799988
 2003 04 22  13493.119995
 2003 04 23  92505.739990
 2003 04 24  90504.269989
 2003 04 25  62499·209991
 2003 04 28  38499·820007
 2003 04 29  83506.899994
 2003 04 30  68507·049988
 2003 05 01  73502·750000
 2003 05 02  14508.269989
 2003 05 05  94515·659973
 2003 05 06  79516.849976
 2003 05 07  2516.700012
 2003 05 08  87513·270020
 2003 05 09  0513·549988
 2003 05 12  30518.580017
 2003 05 13  86524.090027
 2003 05 14  24522·500000
 2003 05 15  2524·179993
 2003 05 16  53524.020020
 2003 05 19  87514.059998
 2003 05 20  21509.630005
 2003 05 21  25511.200012
 2003 05 22  3515·580017
 2003 05 23  94518·700012
 2003 05 27  96519·309998
 2003 05 28  19531.869995
 2003 05 29  63529.979980
 2003 05 30  19531.900024
 2003 06 02  93540·219971
 2003 06 03  60540.669983
 2003 06 04  40544·190002
 2003 06 05  1548.309998
 2003 06 06  82553.469971
 2003 06 09  48545·179993
 2003 06 10  65546.809998
 2003 06 11  2549·869995
 2003 06 12  57555·780029
 2003 06 13  9551·609985
 2003 06 16  95553.780029
 2003 06 17  10563.650024
 2003 06 18  37562·340027
 2003 06 19  93556.010010
 2003 06 20  11556·039978
 2003 06 23  38546·669983
 2003 06 24  65547·109985
 2003 06 25  75546.070007
 2003 06 26  20545·669983
 2003 06 27  25546·739990
 2003 06 30  12546.229980
 2003 07 01  56539.830017
 2003 07 02  53550·739990
 2003 07 03  32552.419983
 2003 07 07  72553.599976
 2003 07 08  61561.229980
 2003 07 09  68562·030029
 2003 07 10  47554·250000
 2003 07 11  63556·780029
 2003 07 14  40562.000000
 2003 07 15  46561·549988
 2003 07 16  85557.500000
 2003 07 17  29550.500000
 2003 07 18  70552.080017
 2003 07 21  93548·820007
 2003 07 22  81548·880005
 2003 07 23  40551·349976
 2003 07 24  50552.510010
 2003 07 25  42550·299988
 2003 07 28  1559·070007
 2003 07 29  90554·640015
 2003 07 30  5555·770020
 2003 07 31  48556·859985
 2003 08 01  30551.900024
 2003 08 04  98544·979980
 2003 08 05  87543·469971
 2003 08 06  94540.849976
 2003 08 07  83542.000000
 2003 08 08  9546·929993
 2003 08 11  70547.460022
 2003 08 12  86550·900024
 2003 08 13  97552.030029
 2003 08 14  90551.729980
 2003 08 15  55555·239990
 2003 08 18  56557.570007
 2003 08 19  34561·450012
 2003 08 20  37562.140015
 2003 08 21  68564.479980
 2003 08 22  60560.599976
 2003 08 25  84557.559998
 2003 08 26  69554.840027
 2003 08 27  58560·669983
 2003 08 28  80560.309998
 2003 08 29  58565·369995
 2003 09 02  30568.789978
 2003 09 03  1578·090027
 2003 09 04  23578.469971
 2003 09 05  95576·450012
 2003 09 08  88578.150024
 2003 09 09  97578·729980
 2003 09 10  20571.299988
 2003 09 11  58571·799988
 2003 09 12  38570.289978
 2003 09 15  73574.039978
 2003 09 16  29574.469971
 2003 09 17  33580·059998
 2003 09 18  0580.650024
 2003 09 19  77584·320007
 2003 09 22  29576.890015
 2003 09 23  36578·789978
 2003 09 24  16571.729980
 2003 09 25  86567.219971
 2003 09 26  29562·710022
 2003 09 29  2561.799988
 2003 09 30  58559.750000
 2003 10 01  0563·059998
 2003 10 02  60573·109985
 2003 10 03  95577.049988
 2003 10 06  17582·619995
 2003 10 07  45581.390015
 2003 10 08  79584.080017
 2003 10 09  4585·520020
 2003 10 10  15586.789978
 2003 10 13  70588·169983
 2003 10 14  67590·400024
 2003 10 15  40591·510010
 2003 10 16  94591·770020
 2003 10 17  52587·380005
 2003 10 20  30587.059998
 2003 10 21  42590·460022
 2003 10 22  25582.619995
 2003 10 23  90580.479980
 2003 10 24  1576.859985
 2003 10 27  73582.400024
 2003 10 28  0584.739990
 2003 10 29  10592.080017
 2003 10 30  36593·059998
 2003 10 31  20594·500000
 2003 11 03  40596.280029
 2003 11 04  63598·090027
 2003 11 05  17594.020020
 2003 11 06  96595.849976
 2003 11 07  89599·239990
 2003 11 10  23594.789978
 2003 11 11  50592·770020
 2003 11 12  40594.460022
 2003 11 13  14599.679993
 2003 11 14  91596·669983
 2003 11 17  67588·789978
 2003 11 18  15588·090027
 2003 11 19  12587.969971
 2003 11 20  93587·710022
 2003 11 21  25586·820007
 2003 11 24  7589·150024
 2003 11 25  0597·849976
 2003 11 26  79597·619995
 2003 11 28  5602·539978
 2003 12 01  30603.539978
 2003 12 02  24608·409973
 2003 12 03  24606·690002
 2003 12 04  14604.619995
 2003 12 05  22602·880005
 2003 12 08  51603.390015
 2003 12 09  29601.690002
 2003 12 10  83597·510010
 2003 12 11  46600·580017
 2003 12 12  77606.390015
 2003 12 15  19605.869995
 2003 12 16  70604.969971
 2003 12 17  89606·820007
 2003 12 18  20610·179993
 2003 12 19  44614·530029
 2003 12 22  56615.770020
 2003 12 23  66618·840027
 2003 12 24  25619·869995
 2003 12 26  81620.630005
 2003 12 29  47621·789978
 2003 12 30  12627.909973
 2003 12 31  61627.679993
 2004 01 02 28627.039978
 2004 01 05 75628·880005
 2004 01 06 92634.530029
 2004 01 07 21633.599976
 2004 01 08 12638.440002
 2004 01 09 98636.909973
 2004 01 12 93636·969971
 2004 01 13 25634.070007
 2004 01 14 83637.559998
 2004 01 15 95638·979980
 2004 01 16 28643.510010
 2004 01 20 18645·940002
 2004 01 21 17645.830017
 2004 01 22 75650·440002
 2004 01 23 35646·859985
 2004 01 26 67649·080017
 2004 01 27 14650.989990
 2004 01 28 68640.799988
 2004 01 29 77637·099976
 2004 01 30 68640·489990
 2004 02 02 98640·359985
 2004 02 03 32642.239990
 2004 02 04 42637·489990
 2004 02 05 40637·159973
 2004 02 06 21639.489990
 2004 02 09 47647·119995
 2004 02 10 43646·820007
 2004 02 11 26649·359985
 2004 02 12 59654·119995
 2004 02 13 21649.380005
 2004 02 17 17650·570007
 2004 02 18 96652.919983
 2004 02 19 10650·510010
 2004 02 20 86645·580017
 2004 02 23 27644·030029
 2004 02 24 44642·479980
 2004 02 25 2644.890015
 2004 02 26 97645·590027
 2004 02 27 62648.210022
 2004 03 01 90650·229980
 2004 03 02 83652.440002
 2004 03 03 37649·729980
 2004 03 04 35653·299988
 2004 03 05 76653.330017
 2004 03 08 31652.679993
 2004 03 09 12646·510010
 2004 03 10 82638·229980
 2004 03 11 73629·219971
 2004 03 12 44629·619995
 2004 03 15 54627.960022
 2004 03 16 67626·909973
 2004 03 17 74631.289978
 2004 03 18 48632·750000
 2004 03 19 20631·039978
 2004 03 22 78619.609985
 2004 03 23 99620·510010
 2004 03 24 94618·090027
 2004 03 25 90620.150024
 2004 03 26 28629.169983
 2004 03 29 92630·359985
 2004 03 30 58637·169983
 2004 03 31 73638.530029
 2004 04 01 55641.679993
 2004 04 02 22645·710022
 2004 04 05 38650.400024
 2004 04 06 98650.989990
 2004 04 07 21648.280029
 2004 04 08 82646.599976
 2004 04 12 62648.880005
 2004 04 13 24641.080017
 2004 04 14 15637·380005
 2004 04 15 93636·369995
 2004 04 16 79639.460022
 2004 04 19 31641.229980
 2004 04 20 49635.140015
 2004 04 21 99633.960022
 2004 04 22 65637·900024
 2004 04 23 27644.520020
 2004 04 26 62644·349976
 2004 04 27 68645·659973
 2004 04 28 20636·840027
 2004 04 29 43628·539978
 2004 04 30 15627·580017
 2004 05 03 94627.710022
 2004 05 04 69631.380005
 2004 05 05 35634·260010
 2004 05 06 98627·219971
 2004 05 07 98622·179993
 2004 05 10 63610·400024
 2004 05 11 85614·580017
 2004 05 12 22608·979980
 2004 05 13 22617.969971
 2004 05 14 77615·710022
 2004 05 17 1609·780029
 2004 05 18 26612.719971
 2004 05 19 36615·599976
 2004 05 20 12614·000000
 2004 05 21 13616·039978
 2004 05 24 73618.340027
 2004 05 25 35618.109985
 2004 05 26 93629·419983
 2004 05 27 78632.080017
 2004 05 28 51634·159973
 2004 06 01 37632·090027
 2004 06 02 71635.070007
 2004 06 03 77632·830017
 2004 06 04 72632·849976
 2004 06 07 86636·429993
 2004 06 08 20643.729980
 2004 06 09 19640·469971
 2004 06 10 74640.559998
 2004 06 14 52634.580017
 2004 06 15 41635.960022
 2004 06 16 33639.650024
 2004 06 17 21637.700012
 2004 06 18 29639·440002
 2004 06 21 60639·369995
 2004 06 22 77636·390015
 2004 06 23 0640.859985
 2004 06 24 36645·909973
 2004 06 25 27643·770020
 2004 06 28 32641.770020
 2004 06 29 24642.190002
 2004 06 30 16643·369995
 2004 07 01 18637·690002
 2004 07 02 6637.349976
 2004 07 06 31631·299988
 2004 07 07 40632·320007
 2004 07 08 32627·710022
 2004 07 09 29627.909973
 2004 07 12 83626.250000
 2004 07 13 2629.789978
 2004 07 14 95626.890015
 2004 07 15 58626·770020
 2004 07 16 70623.299988
 2004 07 19 19620·369995
 2004 07 20 58622.320007
 2004 07 21 75618.640015
 2004 07 22 3612.580017
 2004 07 23 38612.250000
 2004 07 26 95608·369995
 2004 07 27 87611.179993
 2004 07 28 20610.150024
 2004 07 29 26617.429993
 2004 07 30 9619.859985
 2004 08 02 25619.440002
 2004 08 03 85620·169983
 2004 08 04 78615.640015
 2004 08 05 22608.880005
 2004 08 06 46598·520020
 2004 08 09 86599·450012
 2004 08 10 13599·890015
 2004 08 11 87600·080017
 2004 08 12 31598.729980
 2004 08 13 34597.250000
 2004 08 16 75599·409973
 2004 08 17 79607·989990
 2004 08 18 88608·049988
 2004 08 19 68612·859985
 2004 08 20 34614.630005
 2004 08 23 97618·330017
 2004 08 24 47617·099976
 2004 08 25 52617.309998
 2004 08 26 83622·619995
 2004 08 27 67623.789978
 2004 08 30 66620·710022
 2004 08 31 72618·469971
 2004 09 01 41621·880005
 2004 09 02 41625.349976
 2004 09 03 25629.409973
 2004 09 07 42629·559998
 2004 09 08 54631·090027
 2004 09 09 92630.049988
 2004 09 10 33630·710022
 2004 09 13 0636·369995
 2004 09 14 89636.729980
 2004 09 15 22634·090027
 2004 09 16 19634·619995
 2004 09 17 8636.869995
 2004 09 20 41634·960022
 2004 09 21 55635·929993
 2004 09 22 42630.969971
 2004 09 23 54628·419983
 2004 09 24 30628·580017
 2004 09 27 43625·179993
 2004 09 28 82624·109985
 2004 09 29 52628·109985
 2004 09 30 99629·630005
 2004 10 01 60632.530029
 2004 10 04 47642.270020
 2004 10 05 39642.820007
 2004 10 06 17643.229980
 2004 10 07 8641·380005
 2004 10 08 67635.580017
 2004 10 11 78636·469971
 2004 10 12 78632.679993
 2004 10 13 10629.710022
 2004 10 14 0625·559998
 2004 10 15 58625.400024
 2004 10 18 3626·280029
 2004 10 19 19626·450012
 2004 10 20 27621.539978
 2004 10 21 90624.969971
 2004 10 22 34623·190002
 2004 10 25 9620.109985
 2004 10 26 55622·799988
 2004 10 27 12630·080017
 2004 10 28 42637.000000
 2004 10 29 80639·109985
 2004 11 01 16640.729980
 2004 11 02 89640.979980
 2004 11 03 19642.340027
 2004 11 04 59649·179993
 2004 11 05 65659.369995
 2004 11 08 7660·049988
 2004 11 09 86660·299988
 2004 11 10 94660·619995
 2004 11 11 85661·369995
 2004 11 12 79666·080017
 2004 11 15 86671·450012
 2004 11 16 63669.239990
 2004 11 17 83669.340027
 2004 11 18 43671.630005
 2004 11 19 89665·469971
 2004 11 22 64664·830017
 2004 11 23 89667.150024
 2004 11 24 63670·890015
 2004 11 26 89673.789978
 2004 11 29 24669.210022
 2004 11 30 62670·590027
 2004 12 01 26670.820007
 2004 12 02 4678·419983
 2004 12 03 93679·219971
 2004 12 06 81677.130005
 2004 12 07 45671·900024
 2004 12 08 79671·650024
 2004 12 09 47669.750000
 2004 12 10 55676.289978
 2004 12 13 58678·320007
 2004 12 14 84683·710022
 2004 12 15 85685·429993
 2004 12 16 14684.830017
 2004 12 17 28682·000000
 2004 12 20 12681.700012
 2004 12 21 33682.510010
 2004 12 22 15688·119995
 2004 12 23 42690·929993
 2004 12 27 82688·619995
 2004 12 28 41688.619995
 2004 12 29 40692.789978
 2004 12 30 14694.229980
 2004 12 31 39693.539978
 2005 01 03  86685·960022
 2005 01 04  96676·869995
 2005 01 05  81674.150024
 2005 01 06  51674.080017
 2005 01 07  66672.909973
 2005 01 10  14674·559998
 2005 01 11  6672.119995
 2005 01 12  13669·039978
 2005 01 13  9669.969971
 2005 01 14  50670.900024
 2005 01 18  78673·090027
 2005 01 19  44675.289978
 2005 01 20  63669.400024
 2005 01 21  87666.429993
 2005 01 24  9663.340027
 2005 01 25  89663.340027
 2005 01 26  5665.630005
 2005 01 27  31667.679993
 2005 01 28  37665·429993
 2005 01 31  15668·150024
 2005 02 01  35674.500000
 2005 02 02  14679·119995
 2005 02 03  25677·330017
 2005 02 04  18679.690002
 2005 02 07  78685.409973
 2005 02 08  92686.140015
 2005 02 09  60680·549988
 2005 02 10  17680.039978
 2005 02 11  84680·799988
 2005 02 14  47687·590027
 2005 02 15  56688.950012
 2005 02 16  55688.250000
 2005 02 17  30686.200012
 2005 02 18  86684.320007
 2005 02 22  51676·099976
 2005 02 23  2676.099976
 2005 02 24  14677·780029
 2005 02 25  40685·169983
 2005 02 28  8684.700012
 2005 03 01  52688.049988
 2005 03 02  64688·659973
 2005 03 03  65688.419983
 2005 03 04  13691.880005
 2005 03 07  24698.549988
 2005 03 08  29696.250000
 2005 03 09  45689·400024
 2005 03 10  81685·809998
 2005 03 11  63684·640015
 2005 03 14  84685.890015
 2005 03 15  84685.469971
 2005 03 16  49678·489990
 2005 03 17  37678·700012
 2005 03 18  31676·590027
 2005 03 21  16674.669983
 2005 03 22  80671.099976
 2005 03 23  40668.909973
 2005 03 24  93670.770020
 2005 03 28  96670·770020
 2005 03 29  62665.289978
 2005 03 30  92666.219971
 2005 03 31  23674.549988
 2005 04 01  6669·640015
 2005 04 04  8668.119995
 2005 04 05  36673·090027
 2005 04 06  94675.830017
 2005 04 07  53676·919983
 2005 04 08  55675.359985
 2005 04 11  43673·650024
 2005 04 12  8669·020020
 2005 04 13  68669·489990
 2005 04 14  67663·349976
 2005 04 15  6652.229980
 2005 04 18  90650·840027
 2005 04 19  8654·890015
 2005 04 20  31650.229980
 2005 04 21  44650·859985
 2005 04 22  90653.390015
 2005 04 25  55658.489990
 2005 04 26  61658.669983
 2005 04 27  1654·109985
 2005 04 28  84652.809998
 2005 04 29  15650.020020
 2005 05 02  94658.789978
 2005 05 03  47660·619995
 2005 05 04  72662.979980
 2005 05 05  20666·849976
 2005 05 06  93669.359985
 2005 05 09  76668.590027
 2005 05 10  80665.760010
 2005 05 11  27662·530029
 2005 05 12  47662.219971
 2005 05 13  6655·299988
 2005 05 16  57659.669983
 2005 05 17  16663.640015
 2005 05 18  67671.549988
 2005 05 19  82678.710022
 2005 05 20  79678·929993
 2005 05 23  96681.349976
 2005 05 24  92682·000000
 2005 05 25  73679.190002
 2005 05 26  48681·219971
 2005 05 27  98684.809998
 2005 05 31  85683·849976
 2005 06 01  74683.669983
 2005 06 02  87688.059998
 2005 06 03  77686.219971
 2005 06 06  33685·130005
 2005 06 07  3688·000000
 2005 06 08  47685.520020
 2005 06 09  16684.099976
 2005 06 10  50685·849976
 2005 06 13  4686.659973
 2005 06 14  5690.039978
 2005 06 15  22689.500000
 2005 06 16  73693·640015
 2005 06 17  47697.359985
 2005 06 20  59696·859985
 2005 06 21  26697·349976
 2005 06 22  65697·289978
 2005 06 23  26691·219971
 2005 06 24  37685·609985
 2005 06 27  84683.690002
 2005 06 28  15685.380005
 2005 06 29  59691·080017
 2005 06 30  87687.229980
 2005 07 01  79687·609985
 2005 07 05  34688·719971
 2005 07 06  92690.739990
 2005 07 07  85684·489990
 2005 07 08  17692.450012
 2005 07 11  62701·250000
 2005 07 12  93704·299988
 2005 07 13  33705·799988
 2005 07 14  30707.380005
 2005 07 15  60706.679993
 2005 07 18  56705·669983
 2005 07 19  54705·669983
 2005 07 20  73707·609985
 2005 07 21  18708·250000
 2005 07 22  1708.989990
 2005 07 25  0709.989990
 2005 07 26  30710.500000
 2005 07 27  46710·979980
 2005 07 28  71714·690002
 2005 07 29  46714.960022
 2005 08 01  6714·929993
 2005 08 02  84716.000000
 2005 08 03  36718.940002
 2005 08 04  92714·780029
 2005 08 05  34708·119995
 2005 08 08  95706.010010
 2005 08 09  90706·130005
 2005 08 10  64707·679993
 2005 08 11  69709.200012
 2005 08 12  66707·390015
 2005 08 15  52707.950012
 2005 08 16  12704.190002
 2005 08 17  94703·510010
 2005 08 18  10701·580017
 2005 08 19  67703·539978
 2005 08 22  12702.390015
 2005 08 23  15701·510010
 2005 08 24  65699·369995
 2005 08 25  2699.580017
 2005 08 26  63696·070007
 2005 08 29  63694.200012
 2005 08 30  94694·900024
 2005 08 31  53697.169983
 2005 09 01  92704.789978
 2005 09 02  96705.229980
 2005 09 06  85705·440002
 2005 09 07  39712.929993
 2005 09 08  49712.250000
 2005 09 09  96713.559998
 2005 09 12  51718.070007
 2005 09 13  3713.440002
 2005 09 14  8710.070007
 2005 09 15  67709·169983
 2005 09 16  29710.750000
 2005 09 19  15710·549988
 2005 09 20  71705·869995
 2005 09 21  44699·450012
 2005 09 22  83696·419983
 2005 09 23  69698·940002
 2005 09 26  63701.469971
 2005 09 27  81701.010010
 2005 09 28  1701.429993
 2005 09 29  85701.169983
 2005 09 30  34709·539978
 2005 10 03  60710.979980
 2005 10 04  94704·760010
 2005 10 05  6693·119995
 2005 10 06  59683.979980
 2005 10 07  89689·520020
 2005 10 10  2686.609985
 2005 10 11  1684·140015
 2005 10 12  40677.099976
 2005 10 13  99673·650024
 2005 10 14  87678.190002
 2005 10 17  64683.820007
 2005 10 18  1680.429993
 2005 10 19  47675.809998
 2005 10 20  36677·590027
 2005 10 21  16679·830017
 2005 10 24  93682·619995
 2005 10 25  13688.030029
 2005 10 26  64689.030029
 2005 10 27  99680·580017
 2005 10 28  91680.580017
 2005 10 31  6691·739990
 2005 11 01  8694·619995
 2005 11 02  84694·940002
 2005 11 03  95703·590027
 2005 11 04  55703.080017
 2005 11 07  30704·840027
 2005 11 08  63703.770020
 2005 11 09  32703·979980
 2005 11 10  19702.669983
 2005 11 11  18712.330017
 2005 11 14  57712.679993
 2005 11 15  51709·179993
 2005 11 16  79708·719971
 2005 11 17  86711·409973
 2005 11 18  9717·969971
 2005 11 21  27721.010010
 2005 11 22  41724·640015
 2005 11 23  72729·390015
 2005 11 25  89732.510010
 2005 11 28  62726·940002
 2005 11 29  37726·960022
 2005 11 30  37723.450012
 2005 12 01  90723·619995
 2005 12 02  80730·719971
 2005 12 05  24728·760010
 2005 12 06  71731.289978
 2005 12 07  33726.070007
 2005 12 08  33725.059998
 2005 12 09  83726·909973
 2005 12 12  85728·119995
 2005 12 13  60729·890015
 2005 12 14  94734.280029
 2005 12 15  21733·580017
 2005 12 16  19733.530029
 2005 12 19  41728.080017
 2005 12 20  65726.520020
 2005 12 21  69728·409973
 2005 12 22  34730·840027
 2005 12 23  71733·369995
 2005 12 27  72727·630005
 2005 12 28  85727.539978
 2005 12 29  19726.780029
 2005 12 30  68722.239990
 2006 01 03 63720·849976
 2006 01 04 49734.320007
 2006 01 05 87736·200012
 2006 01 06 77738·369995
 2006 01 09 16745·260010
 2006 01 10 69745·059998
 2006 01 11 74748·080017
 2006 01 12 66746·119995
 2006 01 13 30745.150024
 2006 01 17 77742·210022
 2006 01 18 46738.760010
 2006 01 19 31742.250000
 2006 01 20 30733·049988
 2006 01 23 28733·340027
 2006 01 24 88734·859985
 2006 01 25 89733·590027
 2006 01 26 68736·539978
 2006 01 27 4742.440002
 2006 01 30 15747·679993
 2006 01 31 85744·400024
 2006 02 01 18744.820007
 2006 02 02 13739·270020
 2006 02 03 63735·479980
 2006 02 06 89735·929993
 2006 02 07 81731·270020
 2006 02 08 85731.330017
 2006 02 09 97735·619995
 2006 02 10 94730·530029
 2006 02 13 82731.859985
 2006 02 14 77732.849976
 2006 02 15 3739·719971
 2006 02 16 19744·820007
 2006 02 17 72747·650024
 2006 02 21 72745.739990
 2006 02 22 95746·919983
 2006 02 23 9748.450012
 2006 02 24 25748·880005
 2006 02 27 75751·700012
 2006 02 28 11745·309998
 2006 03 01 33746·570007
 2006 03 02 44748.650024
 2006 03 03 18749.330017
 2006 03 06 13743.880005
 2006 03 07 85739.929993
 2006 03 08 51737·690002
 2006 03 09 59740·229980
 2006 03 10 89739.049988
 2006 03 13 84745·650024
 2006 03 14 99746.280029
 2006 03 15 78753·719971
 2006 03 16 52758.719971
 2006 03 17 75759·700012
 2006 03 20 63758.989990
 2006 03 21 82754.289978
 2006 03 22 41754·190002
 2006 03 23 25756.270020
 2006 03 24 42757.609985
 2006 03 27 2758.140015
 2006 03 28 18754.359985
 2006 03 29 30755.219971
 2006 03 30 63758.270020
 2006 03 31 97757·450012
 2006 04 03 70758.400024
 2006 04 04 9757.150024
 2006 04 05 76762.299988
 2006 04 06 46761.409973
 2006 04 07 12756·789978
 2006 04 10 6755·630005
 2006 04 11 56749.390015
 2006 04 12 57751.359985
 2006 04 13 80749·849976
 2006 04 17 90748.609985
 2006 04 18 3751.469971
 2006 04 19 62762.599976
 2006 04 20 38764.580017
 2006 04 21 54764.359985
 2006 04 24 43762·330017
 2006 04 25 17759·859985
 2006 04 26 73761·539978
 2006 04 27 19757·070007
 2006 04 28 26762·969971
 2006 05 01 3761·690002
 2006 05 02 98762.530029
 2006 05 03 29761.650024
 2006 05 04 28764.210022
 2006 05 05 28767.340027
 2006 05 08 52773·799988
 2006 05 09 51773.750000
 2006 05 10 50770.280029
 2006 05 11 22761.690002
 2006 05 12 97753·039978
 2006 05 15 82748·489990
 2006 05 16 15751·080017
 2006 05 17 43739.020020
 2006 05 18 21735.369995
 2006 05 19 39731·729980
 2006 05 22 76728·799988
 2006 05 23 73731·080017
 2006 05 24 37723·330017
 2006 05 25 67731·880005
 2006 05 26 6740·820007
 2006 05 30 17733.130005
 2006 05 31 82732.900024
 2006 06 01 35739·409973
 2006 06 02 8746.619995
 2006 06 05 8736.789978
 2006 06 06 21729.650024
 2006 06 07 38730·969971
 2006 06 08 5717.640015
 2006 06 09 2727·200012
 2006 06 12 40718·000000
 2006 06 13 94709·169983
 2006 06 14 49707.219971
 2006 06 15 80713·429993
 2006 06 16 52723.940002
 2006 06 19 47717.700012
 2006 06 20 15718.320007
 2006 06 21 50718·979980
 2006 06 22 96720.640015
 2006 06 23 67720·530029
 2006 06 26 2723.330017
 2006 06 27 44719.940002
 2006 06 28 34718·390015
 2006 06 29 48723.609985
 2006 06 30 38738·960022
 2006 07 03 17740.070007
 2006 07 05 55736·299988
 2006 07 06 8739.390015
 2006 07 07 71734.510010
 2006 07 10 51734·590027
 2006 07 11 70731.239990
 2006 07 12 93729·950012
 2006 07 13 78719·989990
 2006 07 14 53711.549988
 2006 07 17 18712.890015
 2006 07 18 71708·880005
 2006 07 19 59715.989990
 2006 07 20 55722·789978
 2006 07 21 62715.250000
 2006 07 24 36716.380005
 2006 07 25 38727.750000
 2006 07 26 13729.440002
 2006 07 27 90728·809998
 2006 07 28 8729·599976
 2006 07 31 67736·690002
 2006 08 01 10731.369995
 2006 08 02 15734·349976
 2006 08 03 30734·570007
 2006 08 04 22736.929993
 2006 08 07 50736·070007
 2006 08 08 74732·960022
 2006 08 09 72730.200012
 2006 08 10 1727.630005
 2006 08 11 67728·109985
 2006 08 14 30730·739990
 2006 08 15 28731·890015
 2006 08 16 31742.690002
 2006 08 17 17747.789978
 2006 08 18 71747.750000
 2006 08 21 17748.239990
 2006 08 22 62747.900024
 2006 08 23 81744.489990
 2006 08 24 11744.729980
 2006 08 25 83745.619995
 2006 08 28 70746·789978
 2006 08 29 67748.169983
 2006 08 30 87753.210022
 2006 08 31 96754·190002
 2006 09 01 55755·090027
 2006 09 05 5757·530029
 2006 09 06 62751.700012
 2006 09 07 49746.969971
 2006 09 08 42748·250000
 2006 09 11 52745·590027
 2006 09 12 24751·070007
 2006 09 13 61759.099976
 2006 09 14 81760.270020
 2006 09 15 91762.210022
 2006 09 18 85762·780029
 2006 09 19 77758.159973
 2006 09 20 49762.549988
 2006 09 21 27760·880005
 2006 09 22 84757.340027
 2006 09 25 66757.359985
 2006 09 26 45765.719971
 2006 09 27 93770·510010
 2006 09 28 84770·210022
 2006 09 29 23770·950012
 2006 10 02 95767.200012
 2006 10 03 44765·059998
 2006 10 04 72767.799988
 2006 10 05 65778.429993
 2006 10 06 49776.950012
 2006 10 09 63778.260010
 2006 10 10 61780.380005
 2006 10 11 38777·219971
 2006 10 12 83781·109985
 2006 10 13 57788.450012
 2006 10 16 89791.280029
 2006 10 17 10786.750000
 2006 10 18 97788.940002
 2006 10 19 56789.320007
 2006 10 20 20789.109985
 2006 10 23 75789·479980
 2006 10 24 16794.039978
 2006 10 25 18795.919983
 2006 10 26 40798·210022
 2006 10 27 54797.010010
 2006 10 30 91795·030029
 2006 10 31 24794·729980
 2006 11 01 64790·460022
 2006 11 02 89787.359985
 2006 11 03 97786·979980
 2006 11 06 81789.489990
 2006 11 07 28798.210022
 2006 11 08 50798·179993
 2006 11 09 35797·200012
 2006 11 10 20797·059998
 2006 11 13 96799.229980
 2006 11 14 32799·479980
 2006 11 15 30807·989990
 2006 11 16 98811.179993
 2006 11 17 55809.549988
 2006 11 20 53811.520020
 2006 11 21 32812.710022
 2006 11 22 98814·570007
 2006 11 24 19812·960022
 2006 11 27 57801.890015
 2006 11 28 17799·479980
 2006 11 29 24804·429993
 2006 11 30 25809·320007
 2006 12 01 13804.799988
 2006 12 04 85811.330017
 2006 12 05 9819·140015
 2006 12 06 36820·130005
 2006 12 07 17818.030029
 2006 12 08 61815·760010
 2006 12 11 11818·580017
 2006 12 12 40815.780029
 2006 12 13 86819.000000
 2006 12 14 97820.270020
 2006 12 15 9826·789978
 2006 12 18 51822·729980
 2006 12 19 65819·099976
 2006 12 20 66824.630005
 2006 12 21 11820.169983
 2006 12 22 5817·119995
 2006 12 26 24817.210022
 2006 12 27 71821.210022
 2006 12 28 49824.760010
 2006 12 29 66821.340027
 2007 01 03  56816·070007
 2007 01 04  35816·640015
 2007 01 05  80814.979980
 2007 01 08  21813·570007
 2007 01 09  80814·590027
 2007 01 10  10815.219971
 2007 01 11  84821·179993
 2007 01 12  85826·679993
 2007 01 16  40830.359985
 2007 01 17  71830·049988
 2007 01 18  68826·130005
 2007 01 19  93826.679993
 2007 01 22  7824.299988
 2007 01 23  18824·989990
 2007 01 24  65829·150024
 2007 01 25  10826·169983
 2007 01 26  73823.429993
 2007 01 29  77825·369995
 2007 01 30  30826.929993
 2007 01 31  23829.030029
 2007 02 01  58836.780029
 2007 02 02  98841.059998
 2007 02 05  46840.690002
 2007 02 06  46840·520020
 2007 02 07  6843·450012
 2007 02 08  56841·780029
 2007 02 09  19835·429993
 2007 02 12  15834.090027
 2007 02 13  87835·349976
 2007 02 14  52841·799988
 2007 02 15  81846.900024
 2007 02 16  94845.969971
 2007 02 20  94845·299988
 2007 02 21  12848.010010
 2007 02 22  88847.330017
 2007 02 23  71846.150024
 2007 02 26  46843·979980
 2007 02 27  84812.690002
 2007 02 28  22815.219971
 2007 03 01  59805.679993
 2007 03 02  88808.869995
 2007 03 05  46799·859985
 2007 03 06  89799.880005
 2007 03 07  95810·140015
 2007 03 08  89810·940002
 2007 03 09  98814.520020
 2007 03 12  22815·460022
 2007 03 13  43803.190002
 2007 03 14  43794.880005
 2007 03 15  64807.900024
 2007 03 16  77807·130005
 2007 03 19  90808.880005
 2007 03 20  69816·830017
 2007 03 21  95822.409973
 2007 03 22  35834.039978
 2007 03 23  49836·280029
 2007 03 26  11830·299988
 2007 03 27  67831.309998
 2007 03 28  4824·590027
 2007 03 29  58823·840027
 2007 03 30  39822·390015
 2007 04 02  79826·739990
 2007 04 03  14831.140015
 2007 04 04  81837.380005
 2007 04 05  46838.570007
 2007 04 09  58841·919983
 2007 04 10  23842.669983
 2007 04 11  4837.710022
 2007 04 12  52836.260010
 2007 04 13  54842.479980
 2007 04 16  12847.780029
 2007 04 17  41855.940002
 2007 04 18  1854·919983
 2007 04 19  42853.229980
 2007 04 20  87856.700012
 2007 04 23  30862.099976
 2007 04 24  61858·400024
 2007 04 25  23862.280029
 2007 04 26  81867.770020
 2007 04 27  33866.390015
 2007 04 30  28861·330017
 2007 05 01  21857.469971
 2007 05 02  50863·469971
 2007 05 03  39870·099976
 2007 05 04  20873·190002
 2007 05 07  87875·750000
 2007 05 08  76871·760010
 2007 05 09  60874·320007
 2007 05 10  81867·099976
 2007 05 11  98867.190002
 2007 05 14  65870·750000
 2007 05 15  35870·609985
 2007 05 16  81870.780029
 2007 05 17  52875·070007
 2007 05 18  49877·059998
 2007 05 21  25882·909973
 2007 05 22  13884.429993
 2007 05 23  76884·539978
 2007 05 24  85873.770020
 2007 05 25  20875·250000
 2007 05 29  97879.210022
 2007 05 30  20877.950012
 2007 05 31  54889·190002
 2007 06 01  32890·950012
 2007 06 04  77892.539978
 2007 06 05  59888.239990
 2007 06 06  62880.940002
 2007 06 07  98866.989990
 2007 06 08  23865·020020
 2007 06 11  93874·020020
 2007 06 12  43867.890015
 2007 06 13  82867·729980
 2007 06 14  27880.210022
 2007 06 15  49884.640015
 2007 06 18  51888·369995
 2007 06 19  72886.090027
 2007 06 20  10878·979980
 2007 06 21  76874·059998
 2007 06 22  69872·150024
 2007 06 25  80866·500000
 2007 06 26  15864.950012
 2007 06 27  50861·219971
 2007 06 28  4873·489990
 2007 06 29  45868·109985
 2007 07 02  12873.179993
 2007 07 03  71882·840027
 2007 07 05  86882·280029
 2007 07 06  28884·159973
 2007 07 09  95888.280029
 2007 07 10  64878.200012
 2007 07 11  74875.900024
 2007 07 12  19883.030029
 2007 07 13  82897·510010
 2007 07 16  81897·960022
 2007 07 17  48898·640015
 2007 07 18  30889.969971
 2007 07 19  19897·380005
 2007 07 20  96887·580017
 2007 07 23  14890·510010
 2007 07 24  99873·700012
 2007 07 25  74870·580017
 2007 07 26  9847·400024
 2007 07 27  6844·309998
 2007 07 30  89841·270020
 2007 07 31  41843.890015
 2007 08 01  47832.789978
 2007 08 02  78844·960022
 2007 08 03  88828.549988
 2007 08 06  39823·530029
 2007 08 07  60839.469971
 2007 08 08  14851.789978
 2007 08 09  8840·960022
 2007 08 10  14826·479980
 2007 08 13  22840.200012
 2007 08 14  19824·940002
 2007 08 15  88811.630005
 2007 08 16  33790·979980
 2007 08 17  35815.429993
 2007 08 20  26827·119995
 2007 08 21  90832.380005
 2007 08 22  90837·119995
 2007 08 23  23841.090027
 2007 08 24  90844·500000
 2007 08 27  2847·710022
 2007 08 28  6827·919983
 2007 08 29  38827.830017
 2007 08 30  94839.280029
 2007 08 31  37843.000000
 2007 09 04  25852·099976
 2007 09 05  54849·210022
 2007 09 06  43849·469971
 2007 09 07  34838.780029
 2007 09 10  14831.750000
 2007 09 11  71839·330017
 2007 09 12  71847.669983
 2007 09 13  54850.429993
 2007 09 14  69850·390015
 2007 09 17  17850·299988
 2007 09 18  33852·719971
 2007 09 19  87878.080017
 2007 09 20  8876.250000
 2007 09 21  39877·950012
 2007 09 24  11875·969971
 2007 09 25  44870.719971
 2007 09 26  77876·450012
 2007 09 27  15881·640015
 2007 09 28  12880.150024
 2007 10 01  64882·780029
 2007 10 02  43892·130005
 2007 10 03  45889·909973
 2007 10 04  67890.400024
 2007 10 05  9893·489990
 2007 10 08  1898.190002
 2007 10 09  53899.820007
 2007 10 10  33902.070007
 2007 10 11  68896·570007
 2007 10 12  70901·059998
 2007 10 15  90893.109985
 2007 10 16  91890.390015
 2007 10 17  53884·250000
 2007 10 18  95887.390015
 2007 10 19  32869·500000
 2007 10 22  49863.250000
 2007 10 23  2872.140015
 2007 10 24  44864.000000
 2007 10 25  79869.659973
 2007 10 26  38877.520020
 2007 10 29  78889.489990
 2007 10 30  11886.219971
 2007 10 31  57886·239990
 2007 11 01  14873·140015
 2007 11 02  69865·450012
 2007 11 05  17862.669983
 2007 11 06  15867·309998
 2007 11 07  60854·549988
 2007 11 08  88840.239990
 2007 11 09  4839·640015
 2007 11 12  29833.159973
 2007 11 13  81833·500000
 2007 11 14  73849·229980
 2007 11 15  42835·880005
 2007 11 16  0835.539978
 2007 11 19  10826.919983
 2007 11 20  87819.750000
 2007 11 21  26817.539978
 2007 11 23  53818.960022
 2007 11 26  3813.489990
 2007 11 27  17813.830017
 2007 11 28  73825·130005
 2007 11 29  38843·419983
 2007 11 30  41849.590027
 2007 12 03  76849.840027
 2007 12 04  29843·390015
 2007 12 05  31844.760010
 2007 12 06  32856.260010
 2007 12 07  3869·380005
 2007 12 10  63870.780029
 2007 12 11  33853.880005
 2007 12 12  7849.000000
 2007 12 13  60849·159973
 2007 12 14  68847·690002
 2007 12 17  67834.349976
 2007 12 18  23828·580017
 2007 12 19  35835.159973
 2007 12 20  65836.479980
 2007 12 21  86844.960022
 2007 12 24  61859·429993
 2007 12 26  41861.809998
 2007 12 27  96853.760010
 2007 12 28  64851.340027
 2007 12 31  27846.919983
 2008 01 02 16834·119995
 2008 01 03 31834.070007
 2008 01 04 2814.210022
 2008 01 07 55808.619995
 2008 01 08 22799.760010
 2008 01 09 65791.940002
 2008 01 10 24802·000000
 2008 01 11 99802.280029
 2008 01 14 49805·570007
 2008 01 15 16793·969971
 2008 01 16 82784.219971
 2008 01 17 43766·039978
 2008 01 18 8755·260010
 2008 01 22 29734.419983
 2008 01 23 51732.369995
 2008 01 24 92770.400024
 2008 01 25 37766·590027
 2008 01 28 72763.250000
 2008 01 29 32779.750000
 2008 01 30 78781·380005
 2008 01 31 0770.849976
 2008 02 01 40795.989990
 2008 02 04 49799·500000
 2008 02 05 58775.030029
 2008 02 06 83767.299988
 2008 02 07 52762.460022
 2008 02 08 53766·000000
 2008 02 11 13765·659973
 2008 02 12 1776·150024
 2008 02 13 52781·309998
 2008 02 14 19780·609985
 2008 02 15 51774·630005
 2008 02 19 91779·150024
 2008 02 20 10774.140015
 2008 02 21 49775.869995
 2008 02 22 2768·450012
 2008 02 25 16779·349976
 2008 02 26 19790·229980
 2008 02 27 66794·869995
 2008 02 28 23789·179993
 2008 02 29 64767·489990
 2008 03 03 98763·630005
 2008 03 04 22755·789978
 2008 03 05 97764.159973
 2008 03 06 47753.479980
 2008 03 07 92741.280029
 2008 03 10 92734·340027
 2008 03 11 29734.690002
 2008 03 12 4755·090027
 2008 03 13 70740·159973
 2008 03 14 77737·159973
 2008 03 17 51725·760010
 2008 03 18 98736·119995
 2008 03 19 26748.549988
 2008 03 20 1746.559998
 2008 03 24 20766·039978
 2008 03 25 15774·650024
 2008 03 26 79772.559998
 2008 03 27 15766·559998
 2008 03 28 18758.830017
 2008 03 31 70758·799988
 2008 04 01 73764.599976
 2008 04 02 95787·140015
 2008 04 03 51785.520020
 2008 04 04 0788.700012
 2008 04 07 78792.190002
 2008 04 08 41787.760010
 2008 04 09 51780·809998
 2008 04 10 69780.710022
 2008 04 11 87770·390015
 2008 04 14 78767.750000
 2008 04 15 74766.559998
 2008 04 16 63772·539978
 2008 04 17 20785·820007
 2008 04 18 57790.559998
 2008 04 21 2798·289978
 2008 04 22 95791·609985
 2008 04 23 20793.270020
 2008 04 24 54792.039978
 2008 04 25 42798.179993
 2008 04 28 5806.510010
 2008 04 29 58802·599976
 2008 04 30 67800.989990
 2008 05 01 26800.419983
 2008 05 02 54813·549988
 2008 05 05 26812.429993
 2008 05 06 24808·710022
 2008 05 07 9805.750000
 2008 05 08 30804.770020
 2008 05 09 45802.539978
 2008 05 12 74804.049988
 2008 05 13 75810.599976
 2008 05 14 47815.169983
 2008 05 15 58817.299988
 2008 05 16 92821·419983
 2008 05 19 28825·270020
 2008 05 20 43818.409973
 2008 05 21 35807.380005
 2008 05 22 80808.280029
 2008 05 23 1798.809998
 2008 05 27 79799·159973
 2008 05 28 69802·599976
 2008 05 29 62808·909973
 2008 05 30 52814.690002
 2008 06 02 44803.869995
 2008 06 03 81799·770020
 2008 06 04 89801·770020
 2008 06 05 60804.750000
 2008 06 06 52796.299988
 2008 06 09 13790.070007
 2008 06 10 36789·950012
 2008 06 11 33780·409973
 2008 06 12 39777.979980
 2008 06 13 35782.580017
 2008 06 16 3790·510010
 2008 06 17 3791·109985
 2008 06 18 68780·940002
 2008 06 19 41779.700012
 2008 06 20 17770·390015
 2008 06 23 25770·770020
 2008 06 24 29763.359985
 2008 06 25 51768.000000
 2008 06 26 27750·859985
 2008 06 27 83744.400024
 2008 06 30 33746.119995
 2008 07 01 8736.150024
 2008 07 02 9735·130005
 2008 07 03 82727·940002
 2008 07 07 18720·880005
 2008 07 08 82721.059998
 2008 07 09 64724·520020
 2008 07 10 54720·219971
 2008 07 11 48714.109985
 2008 07 14 67714.739990
 2008 07 15 16699.859985
 2008 07 16 56706.950012
 2008 07 17 9725.159973
 2008 07 18 81730·710022
 2008 07 21 15733·869995
 2008 07 22 69730.070007
 2008 07 23 16745·940002
 2008 07 24 70730·460022
 2008 07 25 38731.200012
 2008 07 28 1721·880005
 2008 07 29 6721·960022
 2008 07 30 1738.760010
 2008 07 31 85740.580017
 2008 08 01 81733·770020
 2008 08 04 41728·140015
 2008 08 05 70729.070007
 2008 08 06 81744·020020
 2008 08 07 69738·099976
 2008 08 08 10736.880005
 2008 08 11 96753·809998
 2008 08 12 77751.650024
 2008 08 13 44746·059998
 2008 08 14 26748·200012
 2008 08 15 22756·090027
 2008 08 18 48746·049988
 2008 08 19 13739·070007
 2008 08 20 27738.330017
 2008 08 21 18740·429993
 2008 08 22 94746.729980
 2008 08 25 9739.309998
 2008 08 26 74738·099976
 2008 08 27 78742·849976
 2008 08 28 40749·599976
 2008 08 29 88751.039978
 2008 09 02 57743.830017
 2008 09 03 21740.049988
 2008 09 04 38721.409973
 2008 09 05 31711.099976
 2008 09 08 89726.200012
 2008 09 09 91713·679993
 2008 09 10 62711.760010
 2008 09 11 45706·380005
 2008 09 12 6719.520020
 2008 09 15 57696·309998
 2008 09 16 13682.609985
 2008 09 17 62675.599976
 2008 09 18 72662·929993
 2008 09 19 14706·520020
 2008 09 22 16706.229980
 2008 09 23 39695.070007
 2008 09 24 75690·349976
 2008 09 25 81693·140015
 2008 09 26 22692.669983
 2008 09 29 56646·239990
 2008 09 30 28646.229980
 2008 10 01 1664.280029
 2008 10 02 6644.200012
 2008 10 03 21634·989990
 2008 10 06 68581.580017
 2008 10 07 44575·020020
 2008 10 08 69558·969971
 2008 10 09 66524·539978
 2008 10 10 59485.350006
 2008 10 13 4520·989990
 2008 10 14 35560·580017
 2008 10 15 46521.409973
 2008 10 16 89499.140015
 2008 10 17 0529.770020
 2008 10 20 56542.539978
 2008 10 21 44549·369995
 2008 10 22 69505·619995
 2008 10 23 77492.679993
 2008 10 24 6488·709991
 2008 10 27 67484·279999
 2008 10 28 39482·380005
 2008 10 29 3528.229980
 2008 10 30 86532.190002
 2008 10 31 45541·830017
 2008 11 03 61552·330017
 2008 11 04 72556·609985
 2008 11 05 22545·469971
 2008 11 06 36517.570007
 2008 11 07 23519.789978
 2008 11 10 5520.609985
 2008 11 11 63507.329987
 2008 11 12 21486·790009
 2008 11 13 38468.130005
 2008 11 14 44497.589996
 2008 11 17 86485·730011
 2008 11 18 6472·179993
 2008 11 19 43459·170013
 2008 11 20 59425·540009
 2008 11 21 90420·309998
 2008 11 24 24454.109985
 2008 11 25 3474·910004
 2008 11 26 44479.179993
 2008 11 28 1503.029999
 2008 12 01 32464.350006
 2008 12 02 3464·660004
 2008 12 03 19472·119995
 2008 12 04 70474·829987
 2008 12 05 10466.200012
 2008 12 08 58499·869995
 2008 12 09 27505·320007
 2008 12 10 71506·350006
 2008 12 11 65495·329987
 2008 12 12 6486·100006
 2008 12 15 38490·059998
 2008 12 16 5496.320007
 2008 12 17 30513·640015
 2008 12 18 8503·779999
 2008 12 19 45507·899994
 2008 12 22 98491·970001
 2008 12 23 60494.309998
 2008 12 24 54494.760010
 2008 12 26 68497.989990
 2008 12 29 0492.420013
 2008 12 30 37499.040009
 2008 12 31 56511·510010
 2009 01 02  51518.099976
 2009 01 05  86528.820007
 2009 01 06  68534.429993
 2009 01 07  52520·650024
 2009 01 08  64517·840027
 2009 01 09  57512·900024
 2009 01 12  85498.290009
 2009 01 13  4497.380005
 2009 01 14  99482·910004
 2009 01 15  38470.980011
 2009 01 16  44479·980011
 2009 01 20  1464·380005
 2009 01 21  77463·980011
 2009 01 22  79467.829987
 2009 01 23  27464·440002
 2009 01 26  56477.109985
 2009 01 27  42481·670013
 2009 01 28  57487·660004
 2009 01 29  41486.790009
 2009 01 30  6473·859985
 2009 02 02  62468.859985
 2009 02 03  70474·420013
 2009 02 04  16478.519989
 2009 02 05  14473.459991
 2009 02 06  32487.989990
 2009 02 09  45497·709991
 2009 02 10  10476.000000
 2009 02 11  69474.859985
 2009 02 12  71467·170013
 2009 02 13  33477·359985
 2009 02 17  5456.649994
 2009 02 18  82451.100006
 2009 02 19  23448.720001
 2009 02 20  7435·420013
 2009 02 23  7428.500000
 2009 02 24  93428·899994
 2009 02 25  58434.489990
 2009 02 26  70433·260010
 2009 02 27  48423.920013
 2009 03 02  64403.720001
 2009 03 03  69399.070007
 2009 03 04  45401.299988
 2009 03 05  84390·959991
 2009 03 06  82384·410004
 2009 03 09  75387.660004
 2009 03 10  85389·589996
 2009 03 11  96411.380005
 2009 03 12  61411·540009
 2009 03 13  21428·670013
 2009 03 16  63433.709991
 2009 03 17  93431.600006
 2009 03 18  39441.399994
 2009 03 19  76451·880005
 2009 03 20  81442.059998
 2009 03 23  5443·339996
 2009 03 24  78464.359985
 2009 03 25  34456.230011
 2009 03 26  63469.700012
 2009 03 27  88470.179993
 2009 03 30  66450·630005
 2009 03 31  14454·989990
 2009 04 01  61452·420013
 2009 04 02  26468·619995
 2009 04 03  17478·920013
 2009 04 06  60476·750000
 2009 04 07  49471·450012
 2009 04 08  23471·399994
 2009 04 09  68477.910004
 2009 04 13  41490.109985
 2009 04 14  28487.250000
 2009 04 15  12484.339996
 2009 04 16  81491·399994
 2009 04 17  53500·049988
 2009 04 20  24482·989990
 2009 04 21  50479.760010
 2009 04 22  46488.630005
 2009 04 23  12485.739990
 2009 04 24  86494.899994
 2009 04 27  18496.679993
 2009 04 28  75492·399994
 2009 04 29  65497.480011
 2009 04 30  90506.779999
 2009 05 01  22505.010010
 2009 05 04  5511·269989
 2009 05 05  79523.020020
 2009 05 06  37526·280029
 2009 05 07  95523·469971
 2009 05 08  0527.000000
 2009 05 11  50528.289978
 2009 05 12  52520·659973
 2009 05 13  93511·549988
 2009 05 14  47511·019989
 2009 05 15  96509.799988
 2009 05 18  85512·119995
 2009 05 19  98525·510010
 2009 05 20  59524.080017
 2009 05 21  61511.130005
 2009 05 22  11513.619995
 2009 05 26  16512·169983
 2009 05 27  75519.520020
 2009 05 28  14516·130005
 2009 05 29  32525·669983
 2009 06 01  79534·729980
 2009 06 02  57546.890015
 2009 06 03  51538·719971
 2009 06 04  72541·960022
 2009 06 05  43545·059998
 2009 06 08  93540·169983
 2009 06 09  89546·250000
 2009 06 10  82541·440002
 2009 06 11  91547.799988
 2009 06 12  96545.169983
 2009 06 15  73535.570007
 2009 06 16  38530·580017
 2009 06 17  29525.900024
 2009 06 18  4528·299988
 2009 06 19  72533·309998
 2009 06 22  39519.380005
 2009 06 23  88516.559998
 2009 06 24  80520.030029
 2009 06 25  80521.190002
 2009 06 26  11531.650024
 2009 06 29  25533·179993
 2009 06 30  11531·960022
 2009 07 01  17535.559998
 2009 07 02  4522.570007
 2009 07 06  22515·780029
 2009 07 07  10511·970001
 2009 07 08  26505.109985
 2009 07 09  94510.799988
 2009 07 10  86507·299988
 2009 07 13  16508.309998
 2009 07 14  77521.280029
 2009 07 15  82526.909973
 2009 07 16  47540.099976
 2009 07 17  92544·369995
 2009 07 20  63547·609985
 2009 07 21  92549.250000
 2009 07 22  63552.219971
 2009 07 23  24555·809998
 2009 07 24  5563·840027
 2009 07 27  75567·799988
 2009 07 28  16566·090027
 2009 07 29  26565.710022
 2009 07 30  45569·169983
 2009 07 31  6574·109985
 2009 08 03  12576.559998
 2009 08 04  37582·299988
 2009 08 05  54581.280029
 2009 08 06  86579.940002
 2009 08 07  82582·409973
 2009 08 10  18585·659973
 2009 08 11  25580·369995
 2009 08 12  41581·099976
 2009 08 13  84585.619995
 2009 08 14  58581.539978
 2009 08 17  78571.429993
 2009 08 18  19572.099976
 2009 08 19  98572·809998
 2009 08 20  70582.239990
 2009 08 21  56588.669983
 2009 08 24  98597·369995
 2009 08 25  32599.159973
 2009 08 26  91597.010010
 2009 08 27  29593.260010
 2009 08 28  77597·770020
 2009 08 31  18592·520020
 2009 09 01  84581·619995
 2009 09 02  91579.000000
 2009 09 03  82579·000000
 2009 09 04  11584.760010
 2009 09 08  38593.789978
 2009 09 09  60598·590027
 2009 09 10  63601.760010
 2009 09 11  93608·250000
 2009 09 14  65606·150024
 2009 09 15  82612·169983
 2009 09 16  95617·909973
 2009 09 17  72623.130005
 2009 09 18  3624.640015
 2009 09 21  26620·690002
 2009 09 22  80625.190002
 2009 09 23  78622·530029
 2009 09 24  15612·900024
 2009 09 25  85610·190002
 2009 09 28  41612·080017
 2009 09 29  69620·630005
 2009 09 30  88613·489990
 2009 10 01  78602.950012
 2009 10 02  30597.130005
 2009 10 05  26600·059998
 2009 10 06  37609·549988
 2009 10 07  50615.390015
 2009 10 08  23619.619995
 2009 10 09  56623.340027
 2009 10 12  98628.580017
 2009 10 13  70625·250000
 2009 10 14  18629·159973
 2009 10 15  90636·729980
 2009 10 16  35633.520020
 2009 10 19  32636·340027
 2009 10 20  43635.750000
 2009 10 21  85632·330017
 2009 10 22  35628·140015
 2009 10 23  55629·010010
 2009 10 26  47622·669983
 2009 10 27  22619.390015
 2009 10 28  11606·669983
 2009 10 29  84606·909973
 2009 10 30  5601.599976
 2009 11 02  9598.539978
 2009 11 03  2601·369995
 2009 11 04  87608·479980
 2009 11 05  19609·130005
 2009 11 06  77617.229980
 2009 11 09  69622.780029
 2009 11 10  58632·950012
 2009 11 11  12636·330017
 2009 11 12  82631.210022
 2009 11 13  2631·030029
 2009 11 16  18636·359985
 2009 11 17  37642·179993
 2009 11 18  6642.340027
 2009 11 19  12632.960022
 2009 11 20  9631·809998
 2009 11 23  68634.559998
 2009 11 24  57637·570007
 2009 11 25  39642·039978
 2009 11 27  1629.539978
 2009 11 30  5629·969971
 2009 12 01  64636.010010
 2009 12 02  43642.940002
 2009 12 03  88639.119995
 2009 12 04  75638·299988
 2009 12 07  86641·590027
 2009 12 08  15634.400024
 2009 12 09  90632·979980
 2009 12 10  26638·780029
 2009 12 11  3641.479980
 2009 12 14  66644·820007
 2009 12 15  50645.599976
 2009 12 16  36646.989990
 2009 12 17  23640.419983
 2009 12 18  34639.460022
 2009 12 21  37644.909973
 2009 12 22  3651.820007
 2009 12 23  77653.780029
 2009 12 24  82656.969971
 2009 12 28  47658.500000
 2009 12 29  54659.820007
 2009 12 30  22657.380005
 2009 12 31  99653·000000
 2010 01 04 97653.109985
 2010 01 05 39661·909973
 2010 01 06 38664·880005
 2010 01 07 96662.969971
 2010 01 08 32666·159973
 2010 01 11 34669·599976
 2010 01 12 34662·940002
 2010 01 13 12663.640015
 2010 01 14 21670·320007
 2010 01 15 38662.950012
 2010 01 19 40665·669983
 2010 01 20 11661.669983
 2010 01 21 59654.229980
 2010 01 22 77639·770020
 2010 01 25 14640·739990
 2010 01 26 78639.369995
 2010 01 27 64635·179993
 2010 01 28 1631·969971
 2010 01 29 36627·739990
 2010 02 01 29628·989990
 2010 02 02 80637·260010
 2010 02 03 87640·539978
 2010 02 04 14622.099976
 2010 02 05 99611.159973
 2010 02 08 77618·510010
 2010 02 09 34618·609985
 2010 02 10 79620.099976
 2010 02 11 53621·250000
 2010 02 12 49623·609985
 2010 02 16 67631.849976
 2010 02 17 88643·190002
 2010 02 18 79645.000000
 2010 02 19 15647.109985
 2010 02 22 37649.989990
 2010 02 23 22641.789978
 2010 02 24 88643·030029
 2010 02 25 20638·080017
 2010 02 26 20644·760010
 2010 03 01 89648.880005
 2010 03 02 19656·500000
 2010 03 03 31657.750000
 2010 03 04 16657.580017
 2010 03 05 19661·280029
 2010 03 08 36669.900024
 2010 03 09 44668.890015
 2010 03 10 50672.320007
 2010 03 11 69671·659973
 2010 03 12 25676·320007
 2010 03 15 77673·179993
 2010 03 16 72678·159973
 2010 03 17 21683·820007
 2010 03 18 0684.909973
 2010 03 19 75680·429993
 2010 03 22 59678·710022
 2010 03 23 82686.169983
 2010 03 24 98687.950012
 2010 03 25 7686·380005
 2010 03 26 10684.070007
 2010 03 29 83686.950012
 2010 03 30 83688.570007
 2010 03 31 67687·150024
 2010 04 01 50688·719971
 2010 04 05 82694·030029
 2010 04 06 42697·940002
 2010 04 07 74695.150024
 2010 04 08 31693·609985
 2010 04 09 58700.330017
 2010 04 12 88705.090027
 2010 04 13 72701·909973
 2010 04 14 28707·080017
 2010 04 15 20714·419983
 2010 04 16 60701·849976
 2010 04 19 30699·010010
 2010 04 20 40707·190002
 2010 04 21 99709.270020
 2010 04 22 19704·179993
 2010 04 23 43714.210022
 2010 04 26 94718.179993
 2010 04 27 51700.679993
 2010 04 28 55700.520020
 2010 04 29 30705.760010
 2010 04 30 39702·729980
 2010 05 03 58702.929993
 2010 05 04 79691.630005
 2010 05 05 34684.729980
 2010 05 06 52630·299988
 2010 05 07 27645.830017
 2010 05 10 30654·989990
 2010 05 11 26677·469971
 2010 05 12 32683.150024
 2010 05 13 90685.169983
 2010 05 14 70667·250000
 2010 05 17 98660.119995
 2010 05 18 4661·760010
 2010 05 19 2650·940002
 2010 05 20 88632·989990
 2010 05 21 71623.630005
 2010 05 24 21634·190002
 2010 05 25 46614.590027
 2010 05 26 97630.789978
 2010 05 27 88632.039978
 2010 05 28 56642·989990
 2010 06 01 29633·140015
 2010 06 02 33633.429993
 2010 06 03 19646.880005
 2010 06 04 10627·700012
 2010 06 07 81620·020020
 2010 06 08 61614·590027
 2010 06 09 57621.030029
 2010 06 10 8623.119995
 2010 06 11 60636.190002
 2010 06 14 68644.710022
 2010 06 15 22645.200012
 2010 06 16 1655.369995
 2010 06 17 47654.099976
 2010 06 18 66658.530029
 2010 06 21 58654·630005
 2010 06 22 65645·710022
 2010 06 23 49640.130005
 2010 06 24 95632.469971
 2010 06 25 34630.340027
 2010 06 28 99632.710022
 2010 06 29 98610.549988
 2010 06 30 16606·640015
 2010 07 01 44595·210022
 2010 07 02 29598.700012
 2010 07 06 49598·789978
 2010 07 07 18603.900024
 2010 07 08 8622·559998
 2010 07 09 6628·419983
 2010 07 12 86629.520020
 2010 07 13 13634·159973
 2010 07 14 69640·559998
 2010 07 15 4635·880005
 2010 07 16 14625.039978
 2010 07 19 40622·979980
 2010 07 20 97620·950012
 2010 07 21 25626.489990
 2010 07 22 65628·809998
 2010 07 23 61640·270020
 2010 07 26 85649.549988
 2010 07 27 93655·000000
 2010 07 28 96649·780029
 2010 07 29 64643.299988
 2010 07 30 54640.679993
 2010 08 02 59649·390015
 2010 08 03 88657·179993
 2010 08 04 62659.489990
 2010 08 05 46659·150024
 2010 08 06 99651·679993
 2010 08 09 48660·020020
 2010 08 10 93654.140015
 2010 08 11 32639.119995
 2010 08 12 12631.919983
 2010 08 13 8633·400024
 2010 08 16 20627·900024
 2010 08 17 5633·929993
 2010 08 18 25638·200012
 2010 08 19 24629·520020
 2010 08 20 31625·099976
 2010 08 23 84626·849976
 2010 08 24 87614·309998
 2010 08 25 78610·739990
 2010 08 26 38614·900024
 2010 08 27 15611.469971
 2010 08 30 74617.229980
 2010 08 31 76612.539978
 2010 09 01 80617.429993
 2010 09 02 64636·099976
 2010 09 03 86642.500000
 2010 09 07 51642.590027
 2010 09 08 19642·919983
 2010 09 09 28647.219971
 2010 09 10 49649·840027
 2010 09 13 59652.640015
 2010 09 14 43657·229980
 2010 09 15 25656.549988
 2010 09 16 13659·159973
 2010 09 17 81660·820007
 2010 09 20 66663.289978
 2010 09 21 99670.210022
 2010 09 22 54666.320007
 2010 09 23 24661.320007
 2010 09 24 24662.609985
 2010 09 27 19673.770020
 2010 09 28 71667.690002
 2010 09 29 20673.700012
 2010 09 30 82671·549988
 2010 10 01 80673·599976
 2010 10 04 91668.710022
 2010 10 05 25671.830017
 2010 10 06 27682·039978
 2010 10 07 0680.039978
 2010 10 08 63682·539978
 2010 10 11 21687.359985
 2010 10 12 71683.099976
 2010 10 13 24692.929993
 2010 10 14 64690.440002
 2010 10 15 16690·710022
 2010 10 18 53694.890015
 2010 10 19 21685.299988
 2010 10 20 93689.659973
 2010 10 21 39691·609985
 2010 10 22 35696.520020
 2010 10 25 85700·130005
 2010 10 26 76696.390015
 2010 10 27 48693·299988
 2010 10 28 6696·299988
 2010 10 29 36698·190002
 2010 11 01 63696.469971
 2010 11 02 25700.619995
 2010 11 03 78700.619995
 2010 11 04 16700.760010
 2010 11 05 29709·219971
 2010 11 08 77721·330017
 2010 11 09 89716·030029
 2010 11 10 96713.450012
 2010 11 11 76714·090027
 2010 11 12 34707·989990
 2010 11 15 2709·890015
 2010 11 16 69695.130005
 2010 11 17 28697·099976
 2010 11 18 53701.309998
 2010 11 19 6705·539978
 2010 11 22 56704.080017
 2010 11 23 36699·599976
 2010 11 24 17704·390015
 2010 11 26 12706.719971
 2010 11 29 99698·760010
 2010 11 30 75699.119995
 2010 12 01 32699.119995
 2010 12 02 59718.000000
 2010 12 03 68718·000000
 2010 12 06 45727·119995
 2010 12 07 29729·299988
 2010 12 08 9727·030029
 2010 12 09 57727·030029
 2010 12 10 73734.039978
 2010 12 13 65738.530029
 2010 12 14 52737·179993
 2010 12 15 86734·780029
 2010 12 16 8734·070007
 2010 12 17 22734.070007
 2010 12 20 98740.169983
 2010 12 21 98744·750000
 2010 12 22 25743.409973
 2010 12 23 6748.030029
 2010 12 27 87746.090027
 2010 12 28 62746.090027
 2010 12 29 26748·739990
 2010 12 30 50749.780029
 2010 12 31 81748·169983
 2011 01 03  73752·169983
 2011 01 04  35751.179993
 2011 01 05  9751·179993
 2011 01 06  68753·159973
 2011 01 07  50750·840027
 2011 01 10  4751·200012
 2011 01 11  65756.929993
 2011 01 12  61760.109985
 2011 01 13  38763.349976
 2011 01 14  6763.760010
 2011 01 18  25769.140015
 2011 01 19  98761·409973
 2011 01 20  4755·849976
 2011 01 21  43755.849976
 2011 01 24  21761.429993
 2011 01 25  42760·919983
 2011 01 26  43766·950012
 2011 01 27  41770·099976
 2011 01 28  9758·539978
 2011 01 31  81760·070007
 2011 02 01  75766.760010
 2011 02 02  48775.190002
 2011 02 03  71770.450012
 2011 02 04  27774·929993
 2011 02 07  44780·919983
 2011 02 08  42783·640015
 2011 02 09  13783.179993
 2011 02 10  18781·380005
 2011 02 11  18784.530029
 2011 02 14  22791.830017
 2011 02 15  67790·380005
 2011 02 16  18793·359985
 2011 02 17  92794·520020
 2011 02 18  14798.400024
 2011 02 22  91782.419983
 2011 02 23  14773·150024
 2011 02 24  85770·729980
 2011 02 25  67779·200012
 2011 02 28  64787.320007
 2011 03 01  19778·260010
 2011 03 02  41776·559998
 2011 03 03  58780.219971
 2011 03 04  95783·510010
 2011 03 07  71777.229980
 2011 03 08  29778·929993
 2011 03 09  87782·869995
 2011 03 10  15771·469971
 2011 03 11  33769·479980
 2011 03 14  44766.609985
 2011 03 15  79751·309998
 2011 03 16  79746·010010
 2011 03 17  93753.679993
 2011 03 18  4761·369995
 2011 03 21  85766·280029
 2011 03 22  71771·700012
 2011 03 23  63766·469971
 2011 03 24  54774·340027
 2011 03 25  80782·349976
 2011 03 28  97782.599976
 2011 03 29  82779·599976
 2011 03 30  63790.229980
 2011 03 31  64792.700012
 2011 04 01  87795·619995
 2011 04 04  13796·169983
 2011 04 05  25796·739990
 2011 04 06  63797.599976
 2011 04 07  0794·809998
 2011 04 08  43791·549988
 2011 04 11  58789.690002
 2011 04 12  27782·630005
 2011 04 13  16782·400024
 2011 04 14  85778·650024
 2011 04 15  8785·340027
 2011 04 18  31774·590027
 2011 04 19  42779·729980
 2011 04 20  77785.640015
 2011 04 21  44797.309998
 2011 04 25  77796.950012
 2011 04 26  10800·679993
 2011 04 27  82804·840027
 2011 04 28  59810·539978
 2011 04 29  89813.510010
 2011 05 02  77812·960022
 2011 05 03  88805.969971
 2011 05 04  73800.549988
 2011 05 05  17794.239990
 2011 05 06  24797.650024
 2011 05 09  8800·330017
 2011 05 10  29806·609985
 2011 05 11  38799.760010
 2011 05 12  57796·789978
 2011 05 13  80797·820007
 2011 05 16  97793.359985
 2011 05 17  51787.380005
 2011 05 18  9792.500000
 2011 05 19  66798·530029
 2011 05 20  72795.030029
 2011 05 23  82784.719971
 2011 05 24  36784·489990
 2011 05 25  55783·330017
 2011 05 26  72786·169983
 2011 05 27  82793·729980
 2011 05 31  19799·229980
 2011 06 01  59786·349976
 2011 06 02  41781·739990
 2011 06 03  25776·619995
 2011 06 06  66768.190002
 2011 06 07  16768.469971
 2011 06 08  48763.359985
 2011 06 09  12764.710022
 2011 06 10  8757.140015
 2011 06 13  89754.840027
 2011 06 14  88758·460022
 2011 06 15  69753.669983
 2011 06 16  1750·599976
 2011 06 17  67756.219971
 2011 06 20  80756.280029
 2011 06 21  45764.900024
 2011 06 22  28769·150024
 2011 06 23  61755.049988
 2011 06 24  68758.409973
 2011 06 27  17758.200012
 2011 06 28  95765.750000
 2011 06 29  10776.479980
 2011 06 30  21783.760010
 2011 07 01  84788.659973
 2011 07 05  33798.469971
 2011 07 06  77796.929993
 2011 07 07  34802.289978
 2011 07 08  73799.169983
 2011 07 11  99788.340027
 2011 07 12  50786.349976
 2011 07 13  24787.929993
 2011 07 14  33781·719971
 2011 07 15  75782.580017
 2011 07 18  41775·049988
 2011 07 19  37780·409973
 2011 07 20  39791·359985
 2011 07 21  67794.510010
 2011 07 22  88799.349976
 2011 07 25  42795.690002
 2011 07 26  93794.090027
 2011 07 27  8777·229980
 2011 07 28  55774·659973
 2011 07 29  32763·940002
 2011 08 01  19760.830017
 2011 08 02  53747·239990
 2011 08 03  29734·369995
 2011 08 04  28713.070007
 2011 08 05  69691·809998
 2011 08 08  85660·419983
 2011 08 09  22650.750000
 2011 08 10  72662.650024
 2011 08 11  17667.109985
 2011 08 12  9694·369995
 2011 08 15  74701·150024
 2011 08 16  35700·510010
 2011 08 17  63701·900024
 2011 08 18  58668.679993
 2011 08 19  47662.960022
 2011 08 22  10661.989990
 2011 08 23  34663·010010
 2011 08 24  89683.429993
 2011 08 25  28682.869995
 2011 08 26  16671.010010
 2011 08 29  79700.000000
 2011 08 30  82709·380005
 2011 08 31  31717·419983
 2011 09 01  98713.109985
 2011 09 02  74692·440002
 2011 09 06  45674.539978
 2011 09 07  94693·599976
 2011 09 08  25700·900024
 2011 09 09  20679.820007
 2011 09 12  9672·770020
 2011 09 13  78685.719971
 2011 09 14  91689.380005
 2011 09 15  41705.989990
 2011 09 16  31713·750000
 2011 09 19  74703.500000
 2011 09 20  14709.929993
 2011 09 21  88688·239990
 2011 09 22  93656.830017
 2011 09 23  92661·450012
 2011 09 26  40666·380005
 2011 09 27  37689.309998
 2011 09 28  1677.440002
 2011 09 29  71670·750000
 2011 09 30  38665·929993
 2011 10 03  88644.309998
 2011 10 04  86630·590027
 2011 10 05  75656.679993
 2011 10 06  0668·809998
 2011 10 07  66677·090027
 2011 10 10  6684.239990
 2011 10 11  90698.919983
 2011 10 12  48706.859985
 2011 10 13  21701·729980
 2011 10 14  42714·419983
 2011 10 17  30706·229980
 2011 10 18  24701.520020
 2011 10 19  30710·820007
 2011 10 20  0704·349976
 2011 10 21  32718·549988
 2011 10 24  98730·549988
 2011 10 25  92724·609985
 2011 10 26  13720.799988
 2011 10 27  60738.929993
 2011 10 28  64756.219971
 2011 10 31  33741.599976
 2011 11 01  37718·320007
 2011 11 02  2720.159973
 2011 11 03  41730.219971
 2011 11 04  3733·719971
 2011 11 07  53734·229980
 2011 11 08  70742·000000
 2011 11 09  73725.359985
 2011 11 10  78725.340027
 2011 11 11  69735·630005
 2011 11 14  2736·679993
 2011 11 15  30734·960022
 2011 11 16  58731·179993
 2011 11 17  16715·580017
 2011 11 18  61716.440002
 2011 11 21  5699·820007
 2011 11 22  68698.719971
 2011 11 23  50686.169983
 2011 11 25  35683.849976
 2011 11 28  19688.309998
 2011 11 29  59704.260010
 2011 11 30  53710.979980
 2011 12 01  37733·479980
 2011 12 02  14735.570007
 2011 12 05  6739.809998
 2011 12 06  32741·400024
 2011 12 07  4735·640015
 2011 12 08  60727·210022
 2011 12 09  10730.469971
 2011 12 12  19725.330017
 2011 12 13  0719·580017
 2011 12 14  51713.090027
 2011 12 15  96716.020020
 2011 12 16  69717.809998
 2011 12 19  13709.840027
 2011 12 20  6716.200012
 2011 12 21  14726·020020
 2011 12 22  66736·130005
 2011 12 23  55742.159973
 2011 12 27  70745.289978
 2011 12 28  40737·049988
 2011 12 29  14738·880005
 2011 12 30  65742.460022
 2012 01 03 12746.969971
 2012 01 04 74748·000000
 2012 01 05 47745·880005
 2012 01 06 5751·619995
 2012 01 09 25752.619995
 2012 01 10 41758·349976
 2012 01 11 20760.270020
 2012 01 12 63760.580017
 2012 01 13 29756.059998
 2012 01 17 93763·640015
 2012 01 18 16763·750000
 2012 01 19 52774·789978
 2012 01 20 68775.570007
 2012 01 23 4775.359985
 2012 01 24 41773.059998
 2012 01 25 9775·390015
 2012 01 26 11779·320007
 2012 01 27 74779·299988
 2012 01 30 26772.380005
 2012 01 31 99775·880005
 2012 02 01 53780·770020
 2012 02 02 30786·440002
 2012 02 03 29792·070007
 2012 02 06 8796·619995
 2012 02 07 12795.590027
 2012 02 08 21798.559998
 2012 02 09 30799.900024
 2012 02 10 50795.369995
 2012 02 13 32800·479980
 2012 02 14 22797.700012
 2012 02 15 37797.619995
 2012 02 16 62798·349976
 2012 02 17 83808·010010
 2012 02 21 36807·250000
 2012 02 22 81805.520020
 2012 02 23 7803·530029
 2012 02 24 59811·030029
 2012 02 27 85805.030029
 2012 02 28 18811.880005
 2012 02 29 74809·559998
 2012 03 01 79811·669983
 2012 03 02 22809.780029
 2012 03 05 31805·419983
 2012 03 06 75793·619995
 2012 03 07 87796·770020
 2012 03 08 21804.109985
 2012 03 09 27810.469971
 2012 03 12 48810.890015
 2012 03 13 52815.969971
 2012 03 14 83823·890015
 2012 03 15 36825·330017
 2012 03 16 55830.640015
 2012 03 19 69831.130005
 2012 03 20 34828.179993
 2012 03 21 15829.770020
 2012 03 22 86822·239990
 2012 03 23 56821·080017
 2012 03 26 23830·609985
 2012 03 27 46836·929993
 2012 03 28 52827·700012
 2012 03 29 58824·159973
 2012 03 30 26830·090027
 2012 04 02 36831·599976
 2012 04 03 92832.440002
 2012 04 04 44825·289978
 2012 04 05 43824·840027
 2012 04 09 16815.119995
 2012 04 10 68802.010010
 2012 04 11 7805.950012
 2012 04 12 0809·710022
 2012 04 13 43810·599976
 2012 04 16 68807.489990
 2012 04 17 68812·659973
 2012 04 18 47818·130005
 2012 04 19 99810.969971
 2012 04 20 6814·909973
 2012 04 23 70803.330017
 2012 04 24 60808.650024
 2012 04 25 89816.630005
 2012 04 26 19821·340027
 2012 04 27 83826.969971
 2012 04 30 39825·630005
 2012 05 01 47826.520020
 2012 05 02 70824.849976
 2012 05 03 0821.070007
 2012 05 04 9808·799988
 2012 05 07 28806·580017
 2012 05 08 47796·690002
 2012 05 09 40794·469971
 2012 05 10 21801.880005
 2012 05 11 14798.260010
 2012 05 14 62791.080017
 2012 05 15 49786.489990
 2012 05 16 49784.049988
 2012 05 17 12770.729980
 2012 05 18 55762.700012
 2012 05 21 94764.869995
 2012 05 22 96774.039978
 2012 05 23 53766.010010
 2012 05 24 87774·570007
 2012 05 25 70777.390015
 2012 05 29 85782·369995
 2012 05 30 95775.099976
 2012 05 31 46767·320007
 2012 06 01 97754.239990
 2012 06 04 68747.179993
 2012 06 05 18751·650024
 2012 06 06 46759.609985
 2012 06 07 18775.000000
 2012 06 08 19771.510010
 2012 06 11 29770.799988
 2012 06 12 24769.969971
 2012 06 13 2771.719971
 2012 06 14 40773·630005
 2012 06 15 60782.640015
 2012 06 18 43785·320007
 2012 06 19 45793.909973
 2012 06 20 54794.190002
 2012 06 21 68780.409973
 2012 06 22 91782.080017
 2012 06 25 64771.400024
 2012 06 26 14771.929993
 2012 06 27 34779.119995
 2012 06 28 81774·140015
 2012 06 29 4788·880005
 2012 07 02 94800.169983
 2012 07 03 65805·700012
 2012 07 05 51806.080017
 2012 07 06 33797·320007
 2012 07 09 95796.169983
 2012 07 10 93789·429993
 2012 07 11 64787.179993
 2012 07 12 48781.880005
 2012 07 13 41789·340027
 2012 07 16 73795·679993
 2012 07 17 7793.380005
 2012 07 18 65801.539978
 2012 07 19 84808·330017
 2012 07 20 89802.679993
 2012 07 23 93787.619995
 2012 07 24 30782.320007
 2012 07 25 99783·750000
 2012 07 26 46792.020020
 2012 07 27 62801·500000
 2012 07 30 12812.159973
 2012 07 31 86810.559998
 2012 08 01 76806·500000
 2012 08 02 74795.599976
 2012 08 03 4805·440002
 2012 08 06 71817·690002
 2012 08 07 35816.840027
 2012 08 08 18821·010010
 2012 08 09 27822.869995
 2012 08 10 3821.119995
 2012 08 13 6820.989990
 2012 08 14 8823·190002
 2012 08 15 23823·880005
 2012 08 16 59825·919983
 2012 08 17 95832·650024
 2012 08 20 80831·219971
 2012 08 21 63830.940002
 2012 08 22 39828.340027
 2012 08 23 34824·700012
 2012 08 24 99823.359985
 2012 08 27 39829·450012
 2012 08 28 68827·719971
 2012 08 29 79828.659973
 2012 08 30 51823.190002
 2012 08 31 73824·010010
 2012 09 04 96823.099976
 2012 09 05 12827.179993
 2012 09 06 49831.030029
 2012 09 07 7845.520020
 2012 09 10 0844·250000
 2012 09 11 39844·349976
 2012 09 12 33846·690002
 2012 09 13 11847·840027
 2012 09 14 78862.780029
 2012 09 17 93860·880005
 2012 09 18 63859·669983
 2012 09 19 78860·590027
 2012 09 20 58855·460022
 2012 09 21 29861.200012
 2012 09 24 29856·659973
 2012 09 25 29849·520020
 2012 09 26 88842.760010
 2012 09 27 30845·359985
 2012 09 28 43846.159973
 2012 10 01 7849·070007
 2012 10 02 45848·419983
 2012 10 03 2849.900024
 2012 10 04 43856.030029
 2012 10 05 81858·460022
 2012 10 08 29856·030029
 2012 10 09 77848·650024
 2012 10 10 92842·679993
 2012 10 11 46844.750000
 2012 10 12 65840·140015
 2012 10 15 11840·580017
 2012 10 16 78849.650024
 2012 10 17 20856·080017
 2012 10 18 4856·229980
 2012 10 19 87842.640015
 2012 10 22 14838·219971
 2012 10 23 48829·340027
 2012 10 24 21830.140015
 2012 10 25 10828.859985
 2012 10 26 37827.460022
 2012 10 31 99829·609985
 2012 11 01 16834·619995
 2012 11 02 12834·770020
 2012 11 05 11831·840027
 2012 11 06 67838·159973
 2012 11 07 16820.400024
 2012 11 08 50813.919983
 2012 11 09 23811·130005
 2012 11 12 71813·719971
 2012 11 13 69810.059998
 2012 11 14 6798·369995
 2012 11 15 86794·900024
 2012 11 16 55792.849976
 2012 11 19 52805.880005
 2012 11 20 86813·469971
 2012 11 21 39818.770020
 2012 11 23 89824.030029
 2012 11 26 65825·799988
 2012 11 27 22826.599976
 2012 11 28 44818.960022
 2012 11 29 66833.409973
 2012 11 30 34835·030029
 2012 12 03 71833·489990
 2012 12 04 89830.530029
 2012 12 05 7827.849976
 2012 12 06 8832·219971
 2012 12 07 14835·080017
 2012 12 10 86837·770020
 2012 12 11 54842.049988
 2012 12 12 63844·299988
 2012 12 13 57838·049988
 2012 12 14 74835·880005
 2012 12 17 77837.200012
 2012 12 18 0847·049988
 2012 12 19 33851.340027
 2012 12 20 16849·580017
 2012 12 21 70844.010010
 2012 12 24 44844.950012
 2012 12 26 98840.250000
 2012 12 27 0831.229980
 2012 12 28 52831.750000
 2012 12 31 45829.820007
 2013 01 02  34846.719971
 2013 01 03  38864.570007
 2013 01 04  68866.590027
 2013 01 07  80865·830017
 2013 01 08  47862.880005
 2013 01 09  68867.179993
 2013 01 10  86868·750000
 2013 01 11  47872·099976
 2013 01 14  70871.330017
 2013 01 15  54870·349976
 2013 01 16  2873·000000
 2013 01 17  72877.150024
 2013 01 18  57878.020020
 2013 01 22  82881·250000
 2013 01 23  33886.380005
 2013 01 24  7886·820007
 2013 01 25  93890·409973
 2013 01 28  67890.780029
 2013 01 29  24891.619995
 2013 01 30  26891·880005
 2013 01 31  82890.510010
 2013 02 01  45893·940002
 2013 02 04  44889.849976
 2013 02 05  30892·049988
 2013 02 06  56895.570007
 2013 02 07  80892·369995
 2013 02 08  87900·020020
 2013 02 11  43901·190002
 2013 02 12  73902.590027
 2013 02 13  60903·059998
 2013 02 14  73902.349976
 2013 02 15  18902.729980
 2013 02 19  14906.510010
 2013 02 20  98899·940002
 2013 02 21  45890·580017
 2013 02 22  28895·659973
 2013 02 25  85885·469971
 2013 02 26  30883·679993
 2013 02 27  73889.890015
 2013 02 28  74901·380005
 2013 03 01  19893.140015
 2013 03 04  22899.820007
 2013 03 05  51909.599976
 2013 03 06  82915·750000
 2013 03 07  71918.039978
 2013 03 08  59919·219971
 2013 03 11  98922·059998
 2013 03 12  2922.460022
 2013 03 13  23922.559998
 2013 03 14  56927.659973
 2013 03 15  58927.750000
 2013 03 18  9921.130005
 2013 03 19  83917·359985
 2013 03 20  49925.219971
 2013 03 21  0920·630005
 2013 03 22  5924·090027
 2013 03 25  81921.789978
 2013 03 26  2926·950012
 2013 03 27  19924·739990
 2013 03 28  13930·840027
 2013 04 01  75928.000000
 2013 04 02  4930·809998
 2013 04 03  33920.500000
 2013 04 04  85922.239990
 2013 04 05  46914·359985
 2013 04 08  65920·650024
 2013 04 09  87927.950012
 2013 04 10  96933.070007
 2013 04 11  0943·099976
 2013 04 12  26939.109985
 2013 04 15  50920·869995
 2013 04 16  47923.369995
 2013 04 17  70915·750000
 2013 04 18  48911·460022
 2013 04 19  15914·119995
 2013 04 22  62918.500000
 2013 04 23  11928.520020
 2013 04 24  19935.630005
 2013 04 25  3939.440002
 2013 04 26  93937.250000
 2013 04 29  6941.679993
 2013 04 30  53942·809998
 2013 05 01  57938·940002
 2013 05 02  14940.590027
 2013 05 03  61951.950012
 2013 05 06  86958.729980
 2013 05 07  46960.609985
 2013 05 08  26964·640015
 2013 05 09  9965·159973
 2013 05 10  83965·950012
 2013 05 13  65967·650024
 2013 05 14  54971·510010
 2013 05 15  4979·380005
 2013 05 16  30980.150024
 2013 05 17  33982.309998
 2013 05 20  49989.210022
 2013 05 21  30988.859985
 2013 05 22  42979.010010
 2013 05 23  93971·020020
 2013 05 24  86972.010010
 2013 05 28  92983.099976
 2013 05 29  55973·770020
 2013 05 30  15979.559998
 2013 05 31  66969·979980
 2013 06 03  23964·280029
 2013 06 04  32964.469971
 2013 06 05  94954·820007
 2013 06 06  13950·169983
 2013 06 07  79966.159973
 2013 06 10  62973·700012
 2013 06 11  47963·950012
 2013 06 12  79956·960022
 2013 06 13  41955·380005
 2013 06 14  58965.369995
 2013 06 17  20969.099976
 2013 06 18  38974·289978
 2013 06 19  17968·330017
 2013 06 20  56941·549988
 2013 06 21  82937·049988
 2013 06 24  92926.619995
 2013 06 25  37936.940002
 2013 06 26  21943·530029
 2013 06 27  26954.940002
 2013 06 28  65952.580017
 2013 07 01  60959.159973
 2013 07 02  40957·099976
 2013 07 03  72956·099976
 2013 07 05  8961.859985
 2013 07 08  65974.559998
 2013 07 09  26979·289978
 2013 07 10  64982·049988
 2013 07 11  96985·039978
 2013 07 12  61997.200012
 2013 07 15  171000·429993
 2013 07 16  71996.940002
 2013 07 17  301000.929993
 2013 07 18  781002.900024
 2013 07 19  751004·650024
 2013 07 22  871008.400024
 2013 07 23  351008.950012
 2013 07 24  731003·419983
 2013 07 25  891002·799988
 2013 07 26  311000.890015
 2013 07 29  611003.530029
 2013 07 30  281004·340027
 2013 07 31  711006·669983
 2013 08 01  481010·119995
 2013 08 02  841016.710022
 2013 08 05  491018.530029
 2013 08 06  601011·869995
 2013 08 07  71006.270020
 2013 08 08  41008.690002
 2013 08 09  681007·849976
 2013 08 12  181006·309998
 2013 08 13  11005.950012
 2013 08 14  471007·140015
 2013 08 15  43990·729980
 2013 08 16  33987.590027
 2013 08 19  50982.679993
 2013 08 20  63983.169983
 2013 08 21  53980.479980
 2013 08 22  18984.090027
 2013 08 23  99990·289978
 2013 08 26  27991.900024
 2013 08 27  7974·950012
 2013 08 28  12974.229980
 2013 08 29  15976·489990
 2013 08 30  40974.150024
 2013 09 03  35976·549988
 2013 09 04  76979.440002
 2013 09 05  94988.960022
 2013 09 06  27981.770020
 2013 09 09  94992·309998
 2013 09 10  981004.039978
 2013 09 11  551006·119995
 2013 09 12  391007.830017
 2013 09 13  661007.630005
 2013 09 16  931015·000000
 2013 09 17  401017·000000
 2013 09 18  501018·469971
 2013 09 19  581030.910034
 2013 09 20  971024·479980
 2013 09 23  211017·150024
 2013 09 24  621016.729980
 2013 09 25  11016.150024
 2013 09 26  731017·500000
 2013 09 27  911013.909973
 2013 09 30  01006.419983
 2013 10 01  521011.820007
 2013 10 02  91012·119995
 2013 10 03  681005.159973
 2013 10 04  141009·789978
 2013 10 07  931008·200012
 2013 10 08  19994.710022
 2013 10 09  98988·359985
 2013 10 10  79998.359985
 2013 10 11  291013.979980
 2013 10 14  401016.880005
 2013 10 15  491018·960022
 2013 10 16  961022.969971
 2013 10 17  941030·170044
 2013 10 18  351043.520020
 2013 10 21  161046·630005
 2013 10 22  901050·229980
 2013 10 23  421045.699951
 2013 10 24  911048·969971
 2013 10 25  171052.880005
 2013 10 28  121055·109985
 2013 10 29  571058.979980
 2013 10 30  231053.609985
 2013 10 31  971052·109985
 2013 11 01  371049.930054
 2013 11 04  441056.219971
 2013 11 05  671052.630005
 2013 11 06  251056.920044
 2013 11 07  661044·439941
 2013 11 08  361045·660034
 2013 11 11  861057.630005
 2013 11 12  951054·619995
 2013 11 13  231053.810059
 2013 11 14  891065·739990
 2013 11 15  691072·199951
 2013 11 18  261069.140015
 2013 11 19  601066.189941
 2013 11 20  841061·839966
 2013 11 21  281066·349976
 2013 11 22  621073.790039
 2013 11 25  511076·880005
 2013 11 26  291076.949951
 2013 11 27  11079.420044
 2013 11 29  731080.760010
 2013 12 02  971076.810059
 2013 12 03  541070·180054
 2013 12 04  521064·790039
 2013 12 05  521068.479980
 2013 12 06  241073·520020
 2013 12 09  171081·010010
 2013 12 10  671078.390015
 2013 12 11  191064.349976
 2013 12 12  811060.640015
 2013 12 13  01061·469971
 2013 12 16  611065·530029
 2013 12 17  181064.969971
 2013 12 18  451060.260010
 2013 12 19  81079·020020
 2013 12 20  701083·949951
 2013 12 23  181094·060059
 2013 12 24  151096·670044
 2013 12 26  731101.339966
 2013 12 27  571102.839966
 2013 12 30  131102.300049
 2013 12 31  171104·969971
 2014 01 02 531095·589966
 2014 01 03 121096·869995
 2014 01 06 231093.750000
 2014 01 07 21097.010010
 2014 01 08 281098.400024
 2014 01 09 451098.160034
 2014 01 10 911100.239990
 2014 01 13 441089·699951
 2014 01 14 51093·750000
 2014 01 15 961105·930054
 2014 01 16 861105.890015
 2014 01 17 451103.050049
 2014 01 21 171101.709961
 2014 01 22 271107.000000
 2014 01 23 31095·359985
 2014 01 24 281076·699951
 2014 01 27 191064.459961
 2014 01 28 271069.369995
 2014 01 29 611064.250000
 2014 01 30 461070.619995
 2014 01 31 941066·140015
 2014 02 03 71044.939941
 2014 02 04 41047·699951
 2014 02 05 731043.069946
 2014 02 06 481053·339966
 2014 02 07 61067.089966
 2014 02 10 11075.339966
 2014 02 11 101081·060059
 2014 02 12 121090·500000
 2014 02 13 871086·569946
 2014 02 14 471097.479980
 2014 02 18 821103·420044
 2014 02 19 431099·339966
 2014 02 20 371098·310059
 2014 02 21 591105·869995
 2014 02 24 401107·420044
 2014 02 25 231109.209961
 2014 02 26 711110.319946
 2014 02 27 841110.560059
 2014 02 28 581113.750000
 2014 03 03 591105·329956
 2014 03 04 241118·000000
 2014 03 05 891128.760010
 2014 03 06 371130·420044
 2014 03 07 821127.569946
 2014 03 10 611124·699951
 2014 03 11 681121·869995
 2014 03 12 41116.040039
 2014 03 13 481108·880005
 2014 03 14 691109·099976
 2014 03 17 421113.680054
 2014 03 18 71120·859985
 2014 03 19 411115.609985
 2014 03 20 611117·630005
 2014 03 21 541122·489990
 2014 03 24 221112.390015
 2014 03 25 651115.609985
 2014 03 26 761111.689941
 2014 03 27 731105·180054
 2014 03 28 511111.380005
 2014 03 31 521117.920044
 2014 04 01 751127.270020
 2014 04 02 941133.170044
 2014 04 03 181130·619995
 2014 04 04 611117.180054
 2014 04 07 471102·520020
 2014 04 08 351100·599976
 2014 04 09 731110·660034
 2014 04 10 711096·770020
 2014 04 11 41086.010010
 2014 04 14 411086.260010
 2014 04 15 921085·170044
 2014 04 16 891105.030029
 2014 04 17 851110.680054
 2014 04 21 811114·569946
 2014 04 22 761121.199951
 2014 04 23 491122·469971
 2014 04 24 531118·890015
 2014 04 25 481111·660034
 2014 04 28 491104.160034
 2014 04 29 41116·829956
 2014 04 30 951116.849976
 2014 05 01 631121·239990
 2014 05 02 631123.290039
 2014 05 05 391115.410034
 2014 05 06 241115.660034
 2014 05 07 691109·500000
 2014 05 08 921115.089966
 2014 05 09 591113·030029
 2014 05 12 781123.400024
 2014 05 13 351131·650024
 2014 05 14 371124.140015
 2014 05 15 951109·209961
 2014 05 16 211111·510010
 2014 05 19 561116·770020
 2014 05 20 241113·640015
 2014 05 21 51118·310059
 2014 05 22 391124.119995
 2014 05 23 501129.380005
 2014 05 27 21137·000000
 2014 05 28 701138·359985
 2014 05 29 461140·099976
 2014 05 30 631143·459961
 2014 06 02 471141·949951
 2014 06 03 971143·650024
 2014 06 04 801143·660034
 2014 06 05 621147·050049
 2014 06 06 601160.750000
 2014 06 09 171163.859985
 2014 06 10 31161.969971
 2014 06 11 421159.089966
 2014 06 12 661150·949951
 2014 06 13 871151·650024
 2014 06 16 41153.969971
 2014 06 17 231155·910034
 2014 06 18 151160.130005
 2014 06 19 891167.550049
 2014 06 20 951172.349976
 2014 06 23 481171·939941
 2014 06 24 831164·880005
 2014 06 25 301164.010010
 2014 06 26 141162·920044
 2014 06 27 861168.150024
 2014 06 30 701172·329956
 2014 07 01 401176.229980
 2014 07 02 251180·910034
 2014 07 03 321184·569946
 2014 07 07 11180·140015
 2014 07 08 761168·920044
 2014 07 09 141172·359985
 2014 07 10 51163.939941
 2014 07 11 271168.359985
 2014 07 14 211176.760010
 2014 07 15 961170·310059
 2014 07 16 491175.569946
 2014 07 17 231163.280029
 2014 07 18 811166.250000
 2014 07 21 71169.839966
 2014 07 22 331177·160034
 2014 07 23 901180·300049
 2014 07 24 881182.180054
 2014 07 25 111175.109985
 2014 07 28 511170·160034
 2014 07 29 531172.250000
 2014 07 30 971168.770020
 2014 07 31 961149.579956
 2014 08 01 221140.550049
 2014 08 04 631143·459961
 2014 08 05 921140·390015
 2014 08 06 741138·790039
 2014 08 07 911135.640015
 2014 08 08 941138·040039
 2014 08 11 771153·689941
 2014 08 12 831149.349976
 2014 08 13 271155·319946
 2014 08 14 471161·540039
 2014 08 15 861157.520020
 2014 08 18 871169·560059
 2014 08 19 231177·780029
 2014 08 20 481179.270020
 2014 08 21 751183·439941
 2014 08 22 731182·949951
 2014 08 25 991189·369995
 2014 08 26 471191.829956
 2014 08 27 251190·969971
 2014 08 28 541187·109985
 2014 08 29 01189.689941
 2014 09 02 201191.250000
 2014 09 03 431192·680054
 2014 09 04 681188.930054
 2014 09 05 931187·089966
 2014 09 08 661190·829956
 2014 09 09 601184.130005
 2014 09 10 781182.790039
 2014 09 11 741185·150024
 2014 09 12 111181·439941
 2014 09 15 341178.880005
 2014 09 16 711178·520020
 2014 09 17 611186.810059
 2014 09 18 61193·520020
 2014 09 19 461192.430054
 2014 09 22 611181.839966
 2014 09 23 991176·300049
 2014 09 24 261173.790039
 2014 09 25 21166·530029
 2014 09 26 861167.329956
 2014 09 29 571165·189941
 2014 09 30 711167·310059
 2014 10 01 351150.130005
 2014 10 02 81140·819946
 2014 10 03 281157.310059
 2014 10 06 671160.540039
 2014 10 07 01145.800049
 2014 10 08 151139.079956
 2014 10 09 331140·530029
 2014 10 10 641126.040039
 2014 10 13 801107·900024
 2014 10 14 201107.880005
 2014 10 15 151079.869995
 2014 10 16 371090·020020
 2014 10 17 811112·979980
 2014 10 20 621118·079956
 2014 10 21 431135·609985
 2014 10 22 871143.859985
 2014 10 23 351149.119995
 2014 10 24 21155.920044
 2014 10 27 111157·339966
 2014 10 28 401167.050049
 2014 10 29 981170·030029
 2014 10 30 301173.099976
 2014 10 31 401191.989990
 2014 11 03 451196·900024
 2014 11 04 521189·130005
 2014 11 05 571196·510010
 2014 11 06 721197·290039
 2014 11 07 781202.250000
 2014 11 10 41206.209961
 2014 11 11 211208.630005
 2014 11 12 761206·790039
 2014 11 13 401206·209961
 2014 11 14 851208·469971
 2014 11 17 861207.180054
 2014 11 18 481211·030029
 2014 11 19 561209·170044
 2014 11 20 521209·329956
 2014 11 21 401220·560059
 2014 11 24 61225.469971
 2014 11 25 761225·569946
 2014 11 26 871226·989990
 2014 11 28 951224.930054
 2014 12 01 941214.130005
 2014 12 02 751216.170044
 2014 12 03 961223.599976
 2014 12 04 891222.209961
 2014 12 05 821227·540039
 2014 12 08 551217.219971
 2014 12 09 111205.680054
 2014 12 10 851200·380005
 2014 12 11 631203.930054
 2014 12 12 391187.959961
 2014 12 15 891175·650024
 2014 12 16 711170.640015
 2014 12 17 571172.109985
 2014 12 18 801203.140015
 2014 12 19 101222.520020
 2014 12 22 601227·719971
 2014 12 23 81233·930054
 2014 12 24 521235.949951
 2014 12 26 831238.290039
 2014 12 29 901238.900024
 2014 12 30 851235.680054
 2014 12 31 551223·689941
 2015 01 02  381215·800049
 2015 01 05  231199.439941
 2015 01 06  821183·729980
 2015 01 07  161194.609985
 2015 01 08  321208.729980
 2015 01 09  481211·329956
 2015 01 12  191202·069946
 2015 01 13  831194·400024
 2015 01 14  461183·390015
 2015 01 15  781184.020020
 2015 01 16  381182·489990
 2015 01 20  341191.319946
 2015 01 21  891195·729980
 2015 01 22  491203·650024
 2015 01 23  111219.530029
 2015 01 26  671214·300049
 2015 01 27  901204.310059
 2015 01 28  261193·229980
 2015 01 29  301186.569946
 2015 01 30  91188·260010
 2015 02 02  61179.880005
 2015 02 03  961205·780029
 2015 02 04  151213·890015
 2015 02 05  101218·640015
 2015 02 06  201222.170044
 2015 02 09  721217.170044
 2015 02 10  101220.060059
 2015 02 11  461225·800049
 2015 02 12  381235.459961
 2015 02 13  921243·449951
 2015 02 17  841245.729980
 2015 02 18  161247·209961
 2015 02 19  921247·229980
 2015 02 20  191243.979980
 2015 02 23  311253·989990
 2015 02 24  461256.000000
 2015 02 25  381258·459961
 2015 02 26  401255·160034
 2015 02 27  711254.959961
 2015 03 02  871255.130005
 2015 03 03  581252·020020
 2015 03 04  691245.729980
 2015 03 05  471250.290039
 2015 03 06  131234·140015
 2015 03 09  581237.130005
 2015 03 10  431221.130005
 2015 03 11  291219.300049
 2015 03 12  261222·920044
 2015 03 13  701221.520020
 2015 03 16  251233·089966
 2015 03 17  111236.160034
 2015 03 18  501234·589966
 2015 03 19  511248.849976
 2015 03 20  41254.739990
 2015 03 23  111260.079956
 2015 03 24  371253.140015
 2015 03 25  831233.790039
 2015 03 26  921224.770020
 2015 03 27  751229·349976
 2015 03 30  611240·040039
 2015 03 31  711239.339966
 2015 04 01  271228·579956
 2015 04 02  711234.500000
 2015 04 06  221234.079956
 2015 04 07  481244.660034
 2015 04 08  721243.880005
 2015 04 09  941243.439941
 2015 04 10  471254·189941
 2015 04 13  711254.119995
 2015 04 14  141248.420044
 2015 04 15  621258.469971
 2015 04 16  861258·500000
 2015 04 17  211241.719971
 2015 04 20  681251.040039
 2015 04 21  201254.910034
 2015 04 22  131252·489990
 2015 04 23  41259·790039
 2015 04 24  701265·189941
 2015 04 27  361259.849976
 2015 04 28  301252.290039
 2015 04 29  521253.599976
 2015 04 30  831240·130005
 2015 05 01  61247·800049
 2015 05 04  621259·579956
 2015 05 05  231244·880005
 2015 05 06  961234.400024
 2015 05 07  481238·410034
 2015 05 08  591253·609985
 2015 05 11  971256·109985
 2015 05 12  201244·520020
 2015 05 13  61251·530029
 2015 05 14  961257.609985
 2015 05 15  811263.180054
 2015 05 18  951265·160034
 2015 05 19  491269.030029
 2015 05 20  741267·979980
 2015 05 21  71268.530029
 2015 05 22  831269·630005
 2015 05 26  721254.060059
 2015 05 27  191258·099976
 2015 05 28  311262·099976
 2015 05 29  721257.380005
 2015 06 01  931255.770020
 2015 06 02  801254·660034
 2015 06 03  361261·310059
 2015 06 04  751252.280029
 2015 06 05  571247.319946
 2015 06 08  341245.219971
 2015 06 09  271239·989990
 2015 06 10  301248·229980
 2015 06 11  331260·920044
 2015 06 12  801252.810059
 2015 06 15  371241.119995
 2015 06 16  991247.310059
 2015 06 17  161251.819946
 2015 06 18  441260.979980
 2015 06 19  211264.689941
 2015 06 22  701269.979980
 2015 06 23  231270.550049
 2015 06 24  761263.349976
 2015 06 25  631259.040039
 2015 06 26  571255·150024
 2015 06 29  01231.770020
 2015 06 30  521232·119995
 2015 07 01  671238·869995
 2015 07 02  971239·290039
 2015 07 06  161231.630005
 2015 07 07  721222·869995
 2015 07 08  671223·989990
 2015 07 09  531227.050049
 2015 07 10  641235.300049
 2015 07 13  621248·630005
 2015 07 14  181254·270020
 2015 07 15  131257.089966
 2015 07 16  631265·520020
 2015 07 17  711266·040039
 2015 07 20  31267·170044
 2015 07 21  911261.719971
 2015 07 22  591258·849976
 2015 07 23  751252·199951
 2015 07 24  271239.300049
 2015 07 27  231230.290039
 2015 07 28  201232·459961
 2015 07 29  761247.189941
 2015 07 30  231248.400024
 2015 07 31  721254·359985
 2015 08 03  401245.209961
 2015 08 04  971246.260010
 2015 08 05  471251.290039
 2015 08 06  281236.699951
 2015 08 07  381232·469971
 2015 08 10  891243·689941
 2015 08 11  811238·000000
 2015 08 12  21222.949951
 2015 08 13  591238·510010
 2015 08 14  291239.280029
 2015 08 17  311239·530029
 2015 08 18  321248.530029
 2015 08 19  721233.770020
 2015 08 20  161212·020020
 2015 08 21  291176.229980
 2015 08 24  811117·650024
 2015 08 25  701115.819946
 2015 08 26  751121·699951
 2015 08 27  321162·239990
 2015 08 28  381178.660034
 2015 08 31  731174.390015
 2015 09 01  571136.959961
 2015 09 02  221142.969971
 2015 09 03  141161.310059
 2015 09 04  251142.469971
 2015 09 08  381150.310059
 2015 09 09  41158.469971
 2015 09 10  491158.020020
 2015 09 11  961158.349976
 2015 09 14  171164·209961
 2015 09 15  111167.229980
 2015 09 16  51181.089966
 2015 09 17  791187·869995
 2015 09 18  201168·250000
 2015 09 21  991169·229980
 2015 09 22  691152.260010
 2015 09 23  931153.900024
 2015 09 24  981139.410034
 2015 09 25  501144.979980
 2015 09 28  541118.479980
 2015 09 29  831113.130005
 2015 09 30  261122·599976
 2015 10 01  711128·869995
 2015 10 02  01125·040039
 2015 10 05  171160.079956
 2015 10 06  51171·089966
 2015 10 07  931174.390015
 2015 10 08  671182.089966
 2015 10 09  911194.329956
 2015 10 12  591195·089966
 2015 10 13  731189·000000
 2015 10 14  451181·829956
 2015 10 15  221184·989990
 2015 10 16  391198.959961
 2015 10 19  921200·369995
 2015 10 20  461202·719971
 2015 10 21  561195·689941
 2015 10 22  201197·949951
 2015 10 23  581220.250000
 2015 10 26  91221.869995
 2015 10 27  611215.520020
 2015 10 28  41219·979980
 2015 10 29  11231.660034
 2015 10 30  951229·500000
 2015 11 02  321229.630005
 2015 11 03  151241.520020
 2015 11 04  791241·290039
 2015 11 05  931236.880005
 2015 11 06  871233.719971
 2015 11 09  31224.920044
 2015 11 10  721225.800049
 2015 11 11  161228.339966
 2015 11 12  711210·170044
 2015 11 13  451197·219971
 2015 11 16  891195·469971
 2015 11 17  11210·160034
 2015 11 18  531212.640015
 2015 11 19  401228·800049
 2015 11 20  591231.180054
 2015 11 23  121231.589966
 2015 11 24  261225.209961
 2015 11 25  131235·550049
 2015 11 27  411235·239990
 2015 11 30  361233·550049
 2015 12 01  111234·300049
 2015 12 02  161230·949951
 2015 12 03  151209·839966
 2015 12 04  871214·530029
 2015 12 07  511221·589966
 2015 12 08  241212·140015
 2015 12 09  891203.239990
 2015 12 10  11207.959961
 2015 12 11  161185·979980
 2015 12 14  371176.069946
 2015 12 15  931192.000000
 2015 12 16  431205·310059
 2015 12 17  991204·199951
 2015 12 18  801184·000000
 2015 12 21  851184.079956
 2015 12 22  01192.099976
 2015 12 23  201204·579956
 2015 12 24  41215.310059
 2015 12 28  461206.380005
 2015 12 29  851214.459961
 2015 12 30  231216.760010
 2015 12 31  841205.949951
 2016 01 04 831174·160034
 2016 01 05 351182·229980
 2016 01 06 771166.640015
 2016 01 07 201142.439941
 2016 01 08 271129.719971
 2016 01 11 141118.630005
 2016 01 12 761124.390015
 2016 01 13 391106.800049
 2016 01 14 361101.410034
 2016 01 15 101088·670044
 2016 01 19 391091.989990
 2016 01 20 901060.609985
 2016 01 21 901084.380005
 2016 01 22 351097·540039
 2016 01 25 111098.989990
 2016 01 26 481100·180054
 2016 01 27 971098.010010
 2016 01 28 271097·989990
 2016 01 29 601108.359985
 2016 02 01 151124.839966
 2016 02 02 871110.880005
 2016 02 03 501095.849976
 2016 02 04 811113.800049
 2016 02 05 151096.099976
 2016 02 08 181067.650024
 2016 02 09 911070·849976
 2016 02 10 931080·069946
 2016 02 11 01056·449951
 2016 02 12 721068.329956
 2016 02 16 621088.410034
 2016 02 17 401109.219971
 2016 02 18 431119·319946
 2016 02 19 541111.760010
 2016 02 22 31121·650024
 2016 02 23 911123.319946
 2016 02 24 461106·449951
 2016 02 25 971127.329956
 2016 02 26 751140.140015
 2016 02 29 401133·410034
 2016 03 01 351134·819946
 2016 03 02 581154.869995
 2016 03 03 671161.569946
 2016 03 04 71168.010010
 2016 03 07 591170.010010
 2016 03 08 171161·790039
 2016 03 09 921162.859985
 2016 03 10 351155.979980
 2016 03 11 931169·420044
 2016 03 14 811181·619995
 2016 03 15 871176.500000
 2016 03 16 941178·849976
 2016 03 17 391186·180054
 2016 03 18 831198.250000
 2016 03 21 151200·150024
 2016 03 22 781198.060059
 2016 03 23 221193·660034
 2016 03 24 791185·430054
 2016 03 28 641191.569946
 2016 03 29 61189.890015
 2016 03 30 921208·689941
 2016 03 31 501209·829956
 2016 04 01 481201·290039
 2016 04 04 211211·719971
 2016 04 05 241199.910034
 2016 04 06 31200.239990
 2016 04 07 41194.589966
 2016 04 08 951199·750000
 2016 04 11 181199.800049
 2016 04 12 691198.239990
 2016 04 13 941212·219971
 2016 04 14 191222.640015
 2016 04 15 21222.250000
 2016 04 18 61220·229980
 2016 04 19 71230·920044
 2016 04 20 141233·619995
 2016 04 21 231229·250000
 2016 04 22 951226.579956
 2016 04 25 561224.339966
 2016 04 26 241228·739990
 2016 04 27 591228·250000
 2016 04 28 431221·540039
 2016 04 29 791209.650024
 2016 05 02 171217.400024
 2016 05 03 91209·640015
 2016 05 04 811203.979980
 2016 05 05 381203.829956
 2016 05 06 891199.790039
 2016 05 09 991208·609985
 2016 05 10 661212·170044
 2016 05 11 211214·510010
 2016 05 12 571207.229980
 2016 05 13 791201.290039
 2016 05 16 791203.660034
 2016 05 17 421199·989990
 2016 05 18 671196.569946
 2016 05 19 251190·849976
 2016 05 20 281199·420044
 2016 05 23 381205.250000
 2016 05 24 881206·219971
 2016 05 25 361223.969971
 2016 05 26 431229·140015
 2016 05 27 711230·800049
 2016 05 31 121231·410034
 2016 06 01 391229·160034
 2016 06 02 821232.599976
 2016 06 03 311230·670044
 2016 06 06 611238·969971
 2016 06 07 841246.199951
 2016 06 08 261248.109985
 2016 06 09 291244·969971
 2016 06 10 771232·930054
 2016 06 13 451225.660034
 2016 06 14 821217·069946
 2016 06 15 51221.250000
 2016 06 16 301208.920044
 2016 06 17 251217.130005
 2016 06 20 811222.609985
 2016 06 21 191228.520020
 2016 06 22 141229.050049
 2016 06 23 471233·050049
 2016 06 24 801199·010010
 2016 06 27 611172·359985
 2016 06 28 491180·219971
 2016 06 29 621198·969971
 2016 06 30 611218.859985
 2016 07 01 441236·089966
 2016 07 05 781224·849976
 2016 07 06 461221·640015
 2016 07 07 301231.150024
 2016 07 08 51238·599976
 2016 07 11 701257.099976
 2016 07 12 01263.619995
 2016 07 13 191266·489990
 2016 07 14 71272.089966
 2016 07 15 201272·030029
 2016 07 18 471273·810059
 2016 07 19 851273·130005
 2016 07 20 381276·099976
 2016 07 21 471274.150024
 2016 07 22 401276.180054
 2016 07 25 91276.219971
 2016 07 26 111275·550049
 2016 07 27 941275·250000
 2016 07 28 531275.859985
 2016 07 29 971277·579956
 2016 08 01 631279·849976
 2016 08 02 321267.640015
 2016 08 03 861270.160034
 2016 08 04 831275·469971
 2016 08 05 591280·619995
 2016 08 08 541286.910034
 2016 08 09 651287·540039
 2016 08 10 211283.150024
 2016 08 11 851286.579956
 2016 08 12 791287·250000
 2016 08 15 411290·849976
 2016 08 16 941287·079956
 2016 08 17 541280.609985
 2016 08 18 521287·790039
 2016 08 19 891285.520020
 2016 08 22 91286·099976
 2016 08 23 51292.729980
 2016 08 24 421283.949951
 2016 08 25 91283.449951
 2016 08 26 971277.739990
 2016 08 29 01283.569946
 2016 08 30 421284.180054
 2016 08 31 261278.609985
 2016 09 01 141276.280029
 2016 09 02 281286.430054
 2016 09 06 721287.989990
 2016 09 07 921290·989990
 2016 09 08 431290.540039
 2016 09 09 01259.939941
 2016 09 12 761254.380005
 2016 09 13 801253·979980
 2016 09 14 901254·250000
 2016 09 15 551255.869995
 2016 09 16 241261·319946
 2016 09 19 931264·640015
 2016 09 20 871266.459961
 2016 09 21 561266·489990
 2016 09 22 81283·800049
 2016 09 23 551282·790039
 2016 09 26 891271·760010
 2016 09 27 911269.689941
 2016 09 28 501274.660034
 2016 09 29 161271.060059
 2016 09 30 801275·939941
 2016 10 03 731276.489990
 2016 10 04 911270·030029
 2016 10 05 521275·550049
 2016 10 06 651273.140015
 2016 10 07 391269.390015
 2016 10 10 31277·270020
 2016 10 11 631259·939941
 2016 10 12 771262·150024
 2016 10 13 521250·979980
 2016 10 14 781261.089966
 2016 10 17 761256.500000
 2016 10 18 711262.739990
 2016 10 19 11264.140015
 2016 10 20 371261·680054
 2016 10 21 391259·369995
 2016 10 24 301268·780029
 2016 10 25 981265·859985
 2016 10 26 231259·910034
 2016 10 27 291257.660034
 2016 10 28 601250.959961
 2016 10 31 801254·069946
 2016 11 01 51238.229980
 2016 11 02 461234.989990
 2016 11 03 921229.949951
 2016 11 04 121230.010010
 2016 11 07 771236·060059
 2016 11 08 141252.920044
 2016 11 09 841254.609985
 2016 11 10 811272.709961
 2016 11 11 591275·339966
 2016 11 14 861281·420044
 2016 11 15 171287.020020
 2016 11 16 991291.109985
 2016 11 17 951294.239990
 2016 11 18 361297.060059
 2016 11 21 981299.410034
 2016 11 22 61305.839966
 2016 11 23 541306.359985
 2016 11 25 641313.479980
 2016 11 28 581309·489990
 2016 11 29 621308·260010
 2016 11 30 291308·290039
 2016 12 01 961300.660034
 2016 12 02 551301·530029
 2016 12 05 571305.670044
 2016 12 06 411311.469971
 2016 12 07 821316·810059
 2016 12 08 681333.709961
 2016 12 09 31341·780029
 2016 12 12 341340.959961
 2016 12 13 981344·109985
 2016 12 14 61336.770020
 2016 12 15 391339·329956
 2016 12 16 751340·420044
 2016 12 19 441343.170044
 2016 12 20 01347·030029
 2016 12 21 261347.640015
 2016 12 22 601341·060059
 2016 12 23 451343.239990
 2016 12 27 61346·729980
 2016 12 28 541337·160034
 2016 12 29 81334.710000
 2016 12 30 521328·960000
 2017 01 03  71334.440000
 2017 01 04  341343.290000
 2017 01 05  631345·180000
 2017 01 06  401347·660000
 2017 01 09  81348·740000
 2017 01 10  61347·530000
 2017 01 11  941345·840000
 2017 01 12  101340·240000
 2017 01 13  421350.900000
 2017 01 17  301345.370000
 2017 01 18  951345.790000
 2017 01 19  871342.350000
 2017 01 20  651346·560000
 2017 01 23  971341.600000
 2017 01 24  851347·090000
 2017 01 25  211359.680000
 2017 01 26  591364·960000
 2017 01 27  171362.730000
 2017 01 30  91347.060000
 2017 01 31  881348.000000
 2017 02 01  301351·720000
 2017 02 02  301350·990000
 2017 02 03  351357.410000
 2017 02 06  881361.380000
 2017 02 07  101361·510000
 2017 02 08  991357·990000
 2017 02 09  581364.310000
 2017 02 10  461374·730000
 2017 02 13  551379·600000
 2017 02 14  101381·900000
 2017 02 15  971389.020000
 2017 02 16  141390.790000
 2017 02 17  481391·190000
 2017 02 21  771398.190000
 2017 02 22  961402.590000
 2017 02 23  661398·410000
 2017 02 24  951396.550000
 2017 02 27  391402·430000
 2017 02 28  241400·830000
 2017 03 01  21407.140000
 2017 03 02  281411·870000
 2017 03 03  571408.750000
 2017 03 06  751403·810000
 2017 03 07  491401·870000
 2017 03 08  21398·480000
 2017 03 09  191393·510000
 2017 03 10  681398.210000
 2017 03 13  561402·350000
 2017 03 14  11395·330000
 2017 03 15  401401·300000
 2017 03 16  491409.050000
 2017 03 17  991409.100000
 2017 03 20  301404.580000
 2017 03 21  551385.860000
 2017 03 22  841382.130000
 2017 03 23  781386.260000
 2017 03 24  211383·130000
 2017 03 27  291374.510000
 2017 03 28  701384·700000
 2017 03 29  191393.690000
 2017 03 30  311398.070000
 2017 03 31  491400.840000
 2017 04 03  251390.090000
 2017 04 04  711393·590000
 2017 04 05  421391.220000
 2017 04 06  291390·350000
 2017 04 07  931392.460000
 2017 04 10  121393.570000
 2017 04 11  591386·030000
 2017 04 12  51387.960000
 2017 04 13  431379.770000
 2017 04 17  401381.420000
 2017 04 18  151383·650000
 2017 04 19  411385·680000
 2017 04 20  691389·270000
 2017 04 21  811392·000000
 2017 04 24  671397.840000
 2017 04 25  251410·810000
 2017 04 26  911417·990000
 2017 04 27  861415.800000
 2017 04 28  951414·080000
 2017 05 01  701414.940000
 2017 05 02  531415.740000
 2017 05 03  301410.960000
 2017 05 04  71409·760000
 2017 05 05  131415·560000
 2017 05 08  231417·950000
 2017 05 09  131417.320000
 2017 05 10  351417.980000
 2017 05 11  181410·790000
 2017 05 12  971413·700000
 2017 05 15  611416·430000
 2017 05 16  341418.740000
 2017 05 17  721394·890000
 2017 05 18  921392·510000
 2017 05 19  241400·880000
 2017 05 22  871411.330000
 2017 05 23  881416·830000
 2017 05 24  541419.810000
 2017 05 25  781424·800000
 2017 05 26  01427.310000
 2017 05 30  51424·870000
 2017 05 31  511419·900000
 2017 06 01  231427.160000
 2017 06 02  51437.790000
 2017 06 05  841441.430000
 2017 06 06  781436.350000
 2017 06 07  841435.110000
 2017 06 08  581437.570000
 2017 06 09  141432·990000
 2017 06 12  531434.540000
 2017 06 13  121441·810000
 2017 06 14  421439·310000
 2017 06 15  91433·290000
 2017 06 16  211434.780000
 2017 06 19  821442.510000
 2017 06 20  621442.080000
 2017 06 21  41438·580000
 2017 06 22  521439·550000
 2017 06 23  941439·360000
 2017 06 26  501443·390000
 2017 06 27  651433·440000
 2017 06 28  381435·830000
 2017 06 29  751425·920000
 2017 06 30  641435.470000
 2017 07 03  781440.650000
 2017 07 05  991436.120000
 2017 07 06  731425.970000
 2017 07 07  841429.090000
 2017 07 10  561435.090000
 2017 07 11  801429·590000
 2017 07 12  661440.980000
 2017 07 13  181446.100000
 2017 07 14  381449.860000
 2017 07 17  491455.360000
 2017 07 18  521451.490000
 2017 07 19  961458·090000
 2017 07 20  851462·980000
 2017 07 21  11461·040000
 2017 07 24  581461·430000
 2017 07 25  761465.620000
 2017 07 26  871467.220000
 2017 07 27  551457.350000
 2017 07 28  341459.970000
 2017 07 31  401460.740000
 2017 08 01  551462.830000
 2017 08 02  551458·130000
 2017 08 03  551459.240000
 2017 08 04  931461.380000
 2017 08 07  291463·550000
 2017 08 08  691460·360000
 2017 08 09  211455.210000
 2017 08 10  681438·940000
 2017 08 11  701438·940000
 2017 08 14  931444.740000
 2017 08 15  591453.350000
 2017 08 16  211454.640000
 2017 08 17  671434.040000
 2017 08 18  461428·260000
 2017 08 21  181426.620000
 2017 08 22  331434.640000
 2017 08 23  321440.780000
 2017 08 24  701439.450000
 2017 08 25  741441·560000
 2017 08 28  131441·050000
 2017 08 29  41435.010000
 2017 08 30  371443.750000
 2017 08 31  271453·700000
 2017 09 01  901462·750000
 2017 09 05  441447·250000
 2017 09 06  391454·380000
 2017 09 07  21454.050000
 2017 09 08  221453·430000
 2017 09 11  421458.310000
 2017 09 12  961472·190000
 2017 09 13  511474·440000
 2017 09 14  901473.480000
 2017 09 15  101474·680000
 2017 09 18  521479·840000
 2017 09 19  481482·030000
 2017 09 20  11479·200000
 2017 09 21  861480.360000
 2017 09 22  761479.270000
 2017 09 25  941475·270000
 2017 09 26  871479.600000
 2017 09 27  331480·420000
 2017 09 28  631485.350000
 2017 09 29  141489.460000
 2017 10 02  41495·800000
 2017 10 03  391502.080000
 2017 10 04  311504·190000
 2017 10 05  581507.500000
 2017 10 06  351510·470000
 2017 10 09  161508·790000
 2017 10 10  251510.760000
 2017 10 11  31512·550000
 2017 10 12  841512·710000
 2017 10 13  31514·420000
 2017 10 16  141514·470000
 2017 10 17  471515.310000
 2017 10 18  851517.630000
 2017 10 19  621510·510000
 2017 10 20  911519·840000
 2017 10 23  181520.050000
 2017 10 24  941520.800000
 2017 10 25  811507.360000
 2017 10 26  771515.610000
 2017 10 27  641518.390000
 2017 10 30  921523.630000
 2017 10 31  741523.980000
 2017 11 01  141524·500000
 2017 11 02  621520·490000
 2017 11 03  861525.860000
 2017 11 06  771531·330000
 2017 11 07  731528.750000
 2017 11 08  121528·780000
 2017 11 09  91517.860000
 2017 11 10  551523.940000
 2017 11 13  481522.600000
 2017 11 14  391518.990000
 2017 11 15  151512·100000
 2017 11 16  941517·900000
 2017 11 17  571527.240000
 2017 11 20  941528·090000
 2017 11 21  881531.570000
 2017 11 22  81539·990000
 2017 11 24  441541.550000
 2017 11 27  521541.110000
 2017 11 28  331542.980000
 2017 11 29  351554·240000
 2017 11 30  801559.350000
 2017 12 01  131543·160000
 2017 12 04  821563·560000
 2017 12 05  371555·980000
 2017 12 06  581553.640000
 2017 12 07  41554·250000
 2017 12 08  931563·010000
 2017 12 11  31569.720000
 2017 12 12  961573·530000
 2017 12 13  731574.820000
 2017 12 14  461575·160000
 2017 12 15  451568·900000
 2017 12 18  411584.110000
 2017 12 19  971585.850000
 2017 12 20  491583·310000
 2017 12 21  11586.150000
 2017 12 22  591585.420000
 2017 12 26  761585·630000
 2017 12 27  321586.300000
 2017 12 28  351587·950000
 2017 12 29  461582·770000
 2018 01 02 361585.090000
 2018 01 03 531595.840000
 2018 01 04 331605.700000
 2018 01 05 211612.140000
 2018 01 08 261617.640000
 2018 01 09 931624·350000
 2018 01 10 91617.020000
 2018 01 11 281623·960000
 2018 01 12 221637·680000
 2018 01 16 591635·730000
 2018 01 17 11641·470000
 2018 01 18 361648·930000
 2018 01 19 251652·350000
 2018 01 22 821660.100000
 2018 01 23 711672·180000
 2018 01 24 391668.470000
 2018 01 25 601671·410000
 2018 01 26 191677.900000


 2018 01 29 81681·690000
 2018 01 30 561662·640000
 2018 01 31 771658.820000
 2018 02 01 521659·120000
 2018 02 02 251628.540000
 2018 02 05 321560·310000
 2018 02 06 531538.540000
 2018 02 07 881583.120000
 2018 02 08 591525.260000
 2018 02 09 351496.940000
 2018 02 12 861547·000000
 2018 02 13 571557·110000
 2018 02 14 731563·210000
 2018 02 15 601588.830000
 2018 02 16 21609.720000
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 * cheap wedding dresses - trusted supplier Weddingdresstrend.com * 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