Economagic.com: Economic Time Series Page
 Browse Data Titles  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help
 Subscriber Login  |  Subscription Info  |  Turn Advanced Features Off  |  Change Defaults
 Advanced Menu:  |  View Workspace  |  XY Plot  |  Run Regression  |  Delete Series  |  Last Browse
    Multiple Series:  |  Charting  |  Excel File / Copy & Paste Format / CSV

 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
   Advanced Menu:   Save Series to Personal Workspace  |   CSV file  |  EViews file
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  96177·050003
 1987 09 11  97178·830002
 1987 09 14  75180.750000
 1987 09 15  84179·259995
 1987 09 16  0177·860001
 1987 09 17  3177·199997
 1987 09 18  73177·690002
 1987 09 21  21175.309998
 1987 09 22  39174·649994
 1987 09 23  76179·399994
 1987 09 24  41179.729996
 1987 09 25  26179.300003
 1987 09 28  64180.229996
 1987 09 29  99180.490005
 1987 09 30  91180.380005
 1987 10 01  43181.380005
 1987 10 02  49184·119995
 1987 10 05  77183.910004
 1987 10 06  62180.470001
 1987 10 07  40178.699997
 1987 10 08  96176.669998
 1987 10 09  42176·029999
 1987 10 12  16173·589996
 1987 10 13  12174.850006
 1987 10 14  30172·529999
 1987 10 15  51168·970001
 1987 10 16  41160.179993
 1987 10 19  78130.960007
 1987 10 20  0124.779999
 1987 10 21  85133.529999
 1987 10 22  51137·449997
 1987 10 23  82136.850006
 1987 10 26  83127·330002
 1987 10 27  51127.379997
 1987 10 28  82126.040001
 1987 10 29  93129.330002
 1987 10 30  79135.570007
 1987 11 02  81139·119995
 1987 11 03  98136·029999
 1987 11 04  6137.360001
 1987 11 05  12138·190002
 1987 11 06  31139·690002
 1987 11 09  87136·190002
 1987 11 10  40133·360001
 1987 11 11  35133·979996
 1987 11 12  84135.350006
 1987 11 13  62137.470001
 1987 11 16  38137·110001
 1987 11 17  21134·869995
 1987 11 18  45134·800003
 1987 11 19  60134·320007
 1987 11 20  69132·259995
 1987 11 23  72134.399994
 1987 11 24  46135.580002
 1987 11 25  45136·410004
 1987 11 27  29134·729996
 1987 11 30  13127·129997
 1987 12 01  44129·300003
 1987 12 02  4129·339996
 1987 12 03  36126.519997
 1987 12 04  94124·089996
 1987 12 07  21125.260002
 1987 12 08  51127.400002
 1987 12 09  34130·029999
 1987 12 10  90129·940002
 1987 12 11  83130·229996
 1987 12 14  22131.050003
 1987 12 15  93134·479996
 1987 12 16  2135·270004
 1987 12 17  61136·020004
 1987 12 18  82136·020004
 1987 12 21  6138·929993
 1987 12 22  56138.240005
 1987 12 23  13139·600006
 1987 12 24  17140.720001
 1987 12 28  92136.929993
 1987 12 29  2136·869995
 1987 12 30  21137.070007
 1987 12 31  41137.550003
 1988 01 04 97138.679993
 1988 01 05 14143·199997
 1988 01 06 90144.369995
 1988 01 07 92143·990005
 1988 01 08 88137·679993
 1988 01 11 94136·270004
 1988 01 12 52135.720001
 1988 01 13 33136·240005
 1988 01 14 61137.600006
 1988 01 15 67138·389999
 1988 01 18 65140·830002
 1988 01 19 51140·339996
 1988 01 20 34136.490005
 1988 01 21 83136·050003
 1988 01 22 9137.460007
 1988 01 25 59139·190002
 1988 01 26 51140·600006
 1988 01 27 18140.399994
 1988 01 28 91140·710007
 1988 01 29 96142.539993
 1988 02 01 81143.880005
 1988 02 02 72142.899994
 1988 02 03 43142·009995
 1988 02 04 23141·690002
 1988 02 05 20142.110001
 1988 02 08 71140·679993
 1988 02 09 22140.979996
 1988 02 10 30142.330002
 1988 02 11 85144.419998
 1988 02 12 64144.759995
 1988 02 16 10145·100006
 1988 02 17 29145.929993
 1988 02 18 21145·520004
 1988 02 19 27145.809998
 1988 02 22 12147.369995
 1988 02 23 57148·639999
 1988 02 24 97149·080002
 1988 02 25 62148·210007
 1988 02 26 60148.240005
 1988 02 29 78148·740005
 1988 03 01 7150·449997
 1988 03 02 92151.229996
 1988 03 03 12151·490005
 1988 03 04 80150.470001
 1988 03 07 71151·139999
 1988 03 08 68151.860001
 1988 03 09 48152.880005
 1988 03 10 76150·330002
 1988 03 11 32148·960007
 1988 03 14 67150·490005
 1988 03 15 76150.720001
 1988 03 16 2150·740005
 1988 03 17 59152.610001
 1988 03 18 87153.380005
 1988 03 21 27152·009995
 1988 03 22 23152.429993
 1988 03 23 48152.490005
 1988 03 24 56149·779999
 1988 03 25 58147·649994
 1988 03 28 26146.460007
 1988 03 29 16147·279999
 1988 03 30 22147·380005
 1988 03 31 50146.449997
 1988 04 04 24146.279999
 1988 04 05 9146·410004
 1988 04 06 61147.410004
 1988 04 07 10150·800003
 1988 04 08 56151.330002
 1988 04 11 94152.770004
 1988 04 12 75153.330002
 1988 04 13 70153·080002
 1988 04 14 82148.070007
 1988 04 15 67146·139999
 1988 04 18 87147·119995
 1988 04 19 86147·350006
 1988 04 20 93146·320007
 1988 04 21 47145·690002
 1988 04 22 49146·350006
 1988 04 25 40148·050003
 1988 04 26 0149.110001
 1988 04 27 77149.809998
 1988 04 28 36149.350006
 1988 04 29 39148.289993
 1988 05 02 42148·440002
 1988 05 03 27149·160004
 1988 05 04 48148.740005
 1988 05 05 13147·649994
 1988 05 06 81147·169998
 1988 05 09 91146.190002
 1988 05 10 11146·289993
 1988 05 11 21144·250000
 1988 05 12 6144·710007
 1988 05 13 87145·089996
 1988 05 16 76146·320007
 1988 05 17 43145·979996
 1988 05 18 28143.660004
 1988 05 19 61142·470001
 1988 05 20 16143·949997
 1988 05 23 86142·770004
 1988 05 24 87143.369995
 1988 05 25 82144.649994
 1988 05 26 34144.839996
 1988 05 27 82144.619995
 1988 05 31 45144·919998
 1988 06 01 42149·089996
 1988 06 02 53150.350006
 1988 06 03 88150·529999
 1988 06 06 89150.940002
 1988 06 07 63150.929993
 1988 06 08 26151·169998
 1988 06 09 84153.720001
 1988 06 10 33153.850006
 1988 06 13 87154.110001
 1988 06 14 26154·539993
 1988 06 15 78155·339996
 1988 06 16 15153.570007
 1988 06 17 84153.289993
 1988 06 20 55153.309998
 1988 06 21 1152·899994
 1988 06 22 98154.809998
 1988 06 23 48156·369995
 1988 06 24 38156.160004
 1988 06 27 11154.029999
 1988 06 28 68154.080002
 1988 06 29 98154.399994
 1988 06 30 25155.080002
 1988 07 01 88155.380005
 1988 07 05 40155.179993
 1988 07 06 79154.990005
 1988 07 07 92154·570007
 1988 07 08 39154·809998
 1988 07 11 52154·910004
 1988 07 12 58153.419998
 1988 07 13 38152·979996
 1988 07 14 96154.169998
 1988 07 15 65154.630005
 1988 07 18 32154.160004
 1988 07 19 90153·220001
 1988 07 20 16153.850006
 1988 07 21 68152.839996
 1988 07 22 18151.169998
 1988 07 25 98151.029999
 1988 07 26 80151·589996
 1988 07 27 74150.630005
 1988 07 28 61150·630005
 1988 07 29 37152.240005
 1988 08 01 94154.800003
 1988 08 02 21154·490005
 1988 08 03 30154.899994
 1988 08 04 8155·360001
 1988 08 05 91154·479996
 1988 08 08 72154·369995
 1988 08 09 20151·910004
 1988 08 10 35149·740005
 1988 08 11 28149.330002
 1988 08 12 14149.750000
 1988 08 15 48148.279999
 1988 08 16 70147.610001
 1988 08 17 84148.729996
 1988 08 18 61149.380005
 1988 08 19 60149·300003
 1988 08 22 88147.610001
 1988 08 23 69147·389999
 1988 08 24 49147.649994
 1988 08 25 25147.899994
 1988 08 26 89148.509995
 1988 08 29 12148·889999
 1988 08 30 44149·880005
 1988 08 31 36149·880005
 1988 09 01 98147·869995
 1988 09 02 71148·410004
 1988 09 06 31151·250000
 1988 09 07 13151·639999
 1988 09 08 66151·639999
 1988 09 09 27151·250000
 1988 09 12 24152·570007
 1988 09 13 0152·039993
 1988 09 14 69153·110001
 1988 09 15 87153·490005
 1988 09 16 61153·229996
 1988 09 19 66153·160004
 1988 09 20 6153·779999
 1988 09 21 83154·270004
 1988 09 22 5153.720001
 1988 09 23 6153·729996
 1988 09 26 3153.809998
 1988 09 27 71153·520004
 1988 09 28 43153·419998
 1988 09 29 38154·029999
 1988 09 30 11155.509995
 1988 10 03 33154·080002
 1988 10 04 89154.759995
 1988 10 05 6154·610001
 1988 10 06 5155·279999
 1988 10 07 75155·809998
 1988 10 10 81157·929993
 1988 10 11 80157.589996
 1988 10 12 85155.960007
 1988 10 13 30156·070007
 1988 10 14 80156.449997
 1988 10 17 54156·860001
 1988 10 18 76157.410004
 1988 10 19 53156.720001
 1988 10 20 76157·729996
 1988 10 21 47159·740005
 1988 10 24 30160·279999
 1988 10 25 27160·009995
 1988 10 26 81159·410004
 1988 10 27 3156·940002
 1988 10 28 21157.539993
 1988 10 31 58157.470001
 1988 11 01 33157·919998
 1988 11 02 92157·470001
 1988 11 03 50158·320007
 1988 11 04 77157·100006
 1988 11 07 95155·539993
 1988 11 08 6155.679993
 1988 11 09 42154·910004
 1988 11 10 42155·279999
 1988 11 11 55152.729996
 1988 11 14 67152·070007
 1988 11 15 48152·470001
 1988 11 16 34149·889999
 1988 11 17 26150·080002
 1988 11 18 17150·559998
 1988 11 21 42149·910004
 1988 11 22 59150.690002
 1988 11 23 45151·550003
 1988 11 25 25151.270004
 1988 11 28 26151.470001
 1988 11 29 50152·059998
 1988 11 30 75153·460007
 1988 12 01 87154.419998
 1988 12 02 25153.710007
 1988 12 05 62154·330002
 1988 12 06 5155.639999
 1988 12 07 21156.949997
 1988 12 08 89156.580002
 1988 12 09 78156·520004
 1988 12 12 47156·539993
 1988 12 13 71155.649994
 1988 12 14 94155·580002
 1988 12 15 5155.320007
 1988 12 16 39155.440002
 1988 12 19 6156.139999
 1988 12 20 39157.070007
 1988 12 21 73156·509995
 1988 12 22 45156·770004
 1988 12 23 21156·830002
 1988 12 27 51156.869995
 1988 12 28 39156.619995
 1988 12 29 51157.119995
 1988 12 30 35157.759995
 1989 01 03  80155.860001
 1989 01 04  86156.559998
 1989 01 05  71158·669998
 1989 01 06  91159·000000
 1989 01 09  1159.369995
 1989 01 10  20158.970001
 1989 01 11  42159.250000
 1989 01 12  60160.089996
 1989 01 13  14160.449997
 1989 01 16  71160.960007
 1989 01 17  28160·669998
 1989 01 18  34160·490005
 1989 01 19  45162.350006
 1989 01 20  98162.160004
 1989 01 23  17161·509995
 1989 01 24  34161·509995
 1989 01 25  44163·199997
 1989 01 26  82163·300003
 1989 01 27  21165·089996
 1989 01 30  3166·169998
 1989 01 31  87166.289993
 1989 02 01  29167.699997
 1989 02 02  78167.610001
 1989 02 03  11167.860001
 1989 02 06  75167.419998
 1989 02 07  71167.809998
 1989 02 08  52169·350006
 1989 02 09  51167·580002
 1989 02 10  31165.699997
 1989 02 13  64165.059998
 1989 02 14  29165.509995
 1989 02 15  43165·559998
 1989 02 16  8166·960007
 1989 02 17  91167·350006
 1989 02 21  24167·570007
 1989 02 22  31165.339996
 1989 02 23  79164.850006
 1989 02 24  57163.600006
 1989 02 27  73163.089996
 1989 02 28  84163.809998
 1989 03 01  47163.419998
 1989 03 02  95163.679993
 1989 03 03  40164.940002
 1989 03 06  96165.779999
 1989 03 07  35166.820007
 1989 03 08  61166.990005
 1989 03 09  12167.139999
 1989 03 10  87166.130005
 1989 03 13  95166·729996
 1989 03 14  37167.529999
 1989 03 15  3167·750000
 1989 03 16  0168·479996
 1989 03 17  2165·690002
 1989 03 20  30164.229996
 1989 03 21  51164·800003
 1989 03 22  4164.839996
 1989 03 23  56164.259995
 1989 03 27  70164·070007
 1989 03 28  17165·110001
 1989 03 29  95165·679993
 1989 03 30  82165.740005
 1989 03 31  15166.320007
 1989 04 03  91167·520004
 1989 04 04  90167.660004
 1989 04 05  31167.940002
 1989 04 06  47167·649994
 1989 04 07  85167.660004
 1989 04 10  35168·919998
 1989 04 11  79169.059998
 1989 04 12  72169.809998
 1989 04 13  37168.820007
 1989 04 14  97168·869995
 1989 04 17  26170·929993
 1989 04 18  21171.399994
 1989 04 19  9173·169998
 1989 04 20  72172·860001
 1989 04 21  96173·679993
 1989 04 24  51174.449997
 1989 04 25  91174·039993
 1989 04 26  79173·750000
 1989 04 27  42174.229996
 1989 04 28  45175·089996
 1989 05 01  94174·630005
 1989 05 02  61175.130005
 1989 05 03  37174.699997
 1989 05 04  8174.880005
 1989 05 05  56174.919998
 1989 05 08  88173.750000
 1989 05 09  82173.369995
 1989 05 10  72173·750000
 1989 05 11  41174.229996
 1989 05 12  53174.820007
 1989 05 15  3178.169998
 1989 05 16  94178·820007
 1989 05 17  36179.009995
 1989 05 18  77179.830002
 1989 05 19  51180·610001
 1989 05 22  55181·899994
 1989 05 23  54180.889999
 1989 05 24  3180·539993
 1989 05 25  0181·000000
 1989 05 26  63181.470001
 1989 05 30  34181·119995
 1989 05 31  0181·520004
 1989 06 01  50182.240005
 1989 06 02  48183·300003
 1989 06 05  37183.509995
 1989 06 06  63183·110001
 1989 06 07  28184·419998
 1989 06 08  68184·429993
 1989 06 09  52185·229996
 1989 06 12  10184.570007
 1989 06 13  84184.039993
 1989 06 14  4183·990005
 1989 06 15  92182·070007
 1989 06 16  86181.850006
 1989 06 19  92182·470001
 1989 06 20  63182·759995
 1989 06 21  95181·949997
 1989 06 22  60182.339996
 1989 06 23  55183·309998
 1989 06 26  76185.229996
 1989 06 27  23185.380005
 1989 06 28  26184.259995
 1989 06 29  96181.639999
 1989 06 30  99178·949997
 1989 07 03  64180.380005
 1989 07 05  3180.479996
 1989 07 06  66181.990005
 1989 07 07  16182·500000
 1989 07 10  32184·410004
 1989 07 11  36185·500000
 1989 07 12  41186.110001
 1989 07 13  31186·729996
 1989 07 14  64185·929993
 1989 07 17  92187.639999
 1989 07 18  20187·539993
 1989 07 19  78187.860001
 1989 07 20  23188.880005
 1989 07 21  68188·429993
 1989 07 24  31188.649994
 1989 07 25  12188·240005
 1989 07 26  97188.500000
 1989 07 27  81190·809998
 1989 07 28  22192.580002
 1989 07 31  15193·020004
 1989 08 01  99193·639999
 1989 08 02  76193.350006
 1989 08 03  69194.190002
 1989 08 04  95193·699997
 1989 08 07  67194·360001
 1989 08 08  22196.559998
 1989 08 09  73195.990005
 1989 08 10  81195·330002
 1989 08 11  63194·970001
 1989 08 14  13193.809998
 1989 08 15  58194.220001
 1989 08 16  32194.910004
 1989 08 17  76194.179993
 1989 08 18  69194·589996
 1989 08 21  77192·880005
 1989 08 22  28191·979996
 1989 08 23  18193·039993
 1989 08 24  33194.789993
 1989 08 25  2197.610001
 1989 08 28  77197·130005
 1989 08 29  28197.000000
 1989 08 30  74197.080002
 1989 08 31  36197·770004
 1989 09 01  10198·160004
 1989 09 05  67198·750000
 1989 09 06  87196·710007
 1989 09 07  4196·919998
 1989 09 08  83195.789993
 1989 09 11  25195·850006
 1989 09 12  92196.589996
 1989 09 13  55195·759995
 1989 09 14  79194·139999
 1989 09 15  14193·440002
 1989 09 18  31194.729996
 1989 09 19  66195·679993
 1989 09 20  3195.500000
 1989 09 21  72195·119995
 1989 09 22  74195.389999
 1989 09 25  37194·360001
 1989 09 26  89194.580002
 1989 09 27  61194·020004
 1989 09 28  15195·100006
 1989 09 29  92195·669998
 1989 10 02  91197·100006
 1989 10 03  70198·380005
 1989 10 04  74200.289993
 1989 10 05  83201·229996
 1989 10 06  92201.610001
 1989 10 09  12202.220001
 1989 10 10  94202·270004
 1989 10 11  85201.139999
 1989 10 12  99200.589996
 1989 10 13  24189·229996
 1989 10 16  46185·330002
 1989 10 17  98189·720001
 1989 10 18  43191.190002
 1989 10 19  70192·720001
 1989 10 20  21194·520004
 1989 10 23  48194.089996
 1989 10 24  81189.710007
 1989 10 25  36192·649994
 1989 10 26  41190·320007
 1989 10 27  85188.089996
 1989 10 30  94188·479996
 1989 10 31  37188·710007
 1989 11 01  49191·279999
 1989 11 02  84189.800003
 1989 11 03  89190.110001
 1989 11 06  10187.529999
 1989 11 07  15186.789993
 1989 11 08  46188·580002
 1989 11 09  98189.330002
 1989 11 10  18189.820007
 1989 11 13  31190.410004
 1989 11 14  96190.059998
 1989 11 15  77190.080002
 1989 11 16  48190·949997
 1989 11 17  19191·429993
 1989 11 20  85190·550003
 1989 11 21  9190·050003
 1989 11 22  14190·990005
 1989 11 24  20192.100006
 1989 11 27  88193·160004
 1989 11 28  98193·429993
 1989 11 29  54192.929993
 1989 11 30  6193·059998
 1989 12 01  5194·039993
 1989 12 04  78196·130005
 1989 12 05  30195.899994
 1989 12 06  70195.119995
 1989 12 07  62194.210007
 1989 12 08  6194·889999
 1989 12 11  31194·100006
 1989 12 12  31194·899994
 1989 12 13  10196·320007
 1989 12 14  61195.490005
 1989 12 15  69193·449997
 1989 12 18  33191.050003
 1989 12 19  22189.740005
 1989 12 20  52190.720001
 1989 12 21  81191·179993
 1989 12 22  45192.300003
 1989 12 26  1193·460007
 1989 12 27  9193.660004
 1989 12 28  32194.729996
 1989 12 29  62195.720001
 1990 01 02 71196·570007
 1990 01 03 90199·679993
 1990 01 04 9197·300003
 1990 01 05 3196·500000
 1990 01 08 83196.119995
 1990 01 09 77195·500000
 1990 01 10 25192·779999
 1990 01 11 11194.029999
 1990 01 12 12189.779999
 1990 01 15 75188.039993
 1990 01 16 17186.330002
 1990 01 17 56188.160004
 1990 01 18 58186·869995
 1990 01 19 16188.710007
 1990 01 22 49184.860001
 1990 01 23 33183.809998
 1990 01 24 48181·039993
 1990 01 25 57181·970001
 1990 01 26 8179.710007
 1990 01 29 59179.550003
 1990 01 30 30178.149994
 1990 01 31 80179·419998
 1990 02 01 8181·970001
 1990 02 02 80182·300003
 1990 02 05 82183.850006
 1990 02 06 92182.869995
 1990 02 07 86182·160004
 1990 02 08 65184.949997
 1990 02 09 2185·220001
 1990 02 12 23184.059998
 1990 02 13 5182·979996
 1990 02 14 7184.179993
 1990 02 15 17184.669998
 1990 02 16 31185.279999
 1990 02 20 53182·070007
 1990 02 21 26181.029999
 1990 02 22 77181.839996
 1990 02 23 97179.979996
 1990 02 26 44180.880005
 1990 02 27 66182.830002
 1990 02 28 57183.770004
 1990 03 01 28184·460007
 1990 03 02 13185·339996
 1990 03 05 96186·000000
 1990 03 06 57186.020004
 1990 03 07 55187·460007
 1990 03 08 26187.750000
 1990 03 09 10187.880005
 1990 03 12 4187·610001
 1990 03 13 36187.250000
 1990 03 14 69187.009995
 1990 03 15 28187.919998
 1990 03 16 47188.470001
 1990 03 19 51188·889999
 1990 03 20 56189.809998
 1990 03 21 93189·220001
 1990 03 22 62186·110001
 1990 03 23 8187.070007
 1990 03 26 24187·910004
 1990 03 27 74187·820007
 1990 03 28 49189·410004
 1990 03 29 38188·949997
 1990 03 30 36188·149994
 1990 04 02 67187.250000
 1990 04 03 33188·389999
 1990 04 04 98189.350006
 1990 04 05 81189·320007
 1990 04 06 89188.490005
 1990 04 09 66188·800003
 1990 04 10 69189·080002
 1990 04 11 70189·580002
 1990 04 12 85189·889999
 1990 04 16 22191·139999
 1990 04 17 58190·110001
 1990 04 18 43189·050003
 1990 04 19 25187.679993
 1990 04 20 2185·580002
 1990 04 23 96183.630005
 1990 04 24 61183.440002
 1990 04 25 2183·690002
 1990 04 26 31183·910004
 1990 04 27 41182.820007
 1990 04 30 13182.279999
 1990 05 01 35183·759995
 1990 05 02 59184.490005
 1990 05 03 74185.610001
 1990 05 04 12186.089996
 1990 05 07 69187.559998
 1990 05 08 62188·570007
 1990 05 09 2188·889999
 1990 05 10 95189·759995
 1990 05 11 73190·389999
 1990 05 14 41194.449997
 1990 05 15 55195·059998
 1990 05 16 26194·559998
 1990 05 17 41195·630005
 1990 05 18 20195·149994
 1990 05 21 92195·850006
 1990 05 22 92197.300003
 1990 05 23 91197·779999
 1990 05 24 51198.350006
 1990 05 25 93196·720001
 1990 05 29 6196.820007
 1990 05 30 69199.339996
 1990 05 31 8199·440002
 1990 06 01 65199.839996
 1990 06 04 6200·720001
 1990 06 05 44202·509995
 1990 06 06 92201·990005
 1990 06 07 40200·669998
 1990 06 08 55198·679993
 1990 06 11 8198.610001
 1990 06 12 28200·339996
 1990 06 13 74202·139999
 1990 06 14 41200.740005
 1990 06 15 82200·300003
 1990 06 18 67198·139999
 1990 06 19 49197.649994
 1990 06 20 76198·039993
 1990 06 21 10198·220001
 1990 06 22 84197·399994
 1990 06 25 72195·520004
 1990 06 26 99195.369995
 1990 06 27 61195.020004
 1990 06 28 79196·860001
 1990 06 29 75198·080002
 1990 07 02 73198·240005
 1990 07 03 29199·110001
 1990 07 05 78196·960007
 1990 07 06 13196·800003
 1990 07 09 85198·470001
 1990 07 10 33197·660004
 1990 07 11 32197.639999
 1990 07 12 69199.729996
 1990 07 13 49202·110001
 1990 07 16 18203.070007
 1990 07 17 15201·809998
 1990 07 18 49200.520004
 1990 07 19 2199.570007
 1990 07 20 52199.639999
 1990 07 23 28193·750000
 1990 07 24 85194.059998
 1990 07 25 6195.809998
 1990 07 26 29195.539993
 1990 07 27 96194.610001
 1990 07 30 33193.699997
 1990 07 31 51194·990005
 1990 08 01 69194.869995
 1990 08 02 70192·580002
 1990 08 03 76185·990005
 1990 08 06 49182·970001
 1990 08 07 16182.660004
 1990 08 08 26183·750000
 1990 08 09 20185·600006
 1990 08 10 37183.979996
 1990 08 13 39182.910004
 1990 08 14 63185·410004
 1990 08 15 96186.470001
 1990 08 16 79182.809998
 1990 08 17 32178.360001
 1990 08 20 7179·529999
 1990 08 21 61174·750000
 1990 08 22 62173.539993
 1990 08 23 15167.880005
 1990 08 24 8167.899994
 1990 08 27 97170·520004
 1990 08 28 0175.559998
 1990 08 29 30175.919998
 1990 08 30 42174·699997
 1990 08 31 10174.100006
 1990 09 04 31175·110001
 1990 09 05 49176·210007
 1990 09 06 9175·270004
 1990 09 07 32175.449997
 1990 09 10 16176·279999
 1990 09 11 64175·619995
 1990 09 12 35175.630005
 1990 09 13 20174.770004
 1990 09 14 45172·990005
 1990 09 17 95173.089996
 1990 09 18 70172·589996
 1990 09 19 55173.520004
 1990 09 20 29170.500000
 1990 09 21 86169.100006
 1990 09 24 88166·300003
 1990 09 25 44166·610001
 1990 09 26 8166·050003
 1990 09 27 6163·639999
 1990 09 28 92161.889999
 1990 10 01 19167·110001
 1990 10 02 43171·789993
 1990 10 03 50169·830002
 1990 10 04 6168·600006
 1990 10 05 36167.190002
 1990 10 08 23169·839996
 1990 10 09 35166·440002
 1990 10 10 80163.440002
 1990 10 11 77160.660004
 1990 10 12 60160·970001
 1990 10 15 8161.860001
 1990 10 16 90162·410004
 1990 10 17 48162·199997
 1990 10 18 93162·740005
 1990 10 19 36166.399994
 1990 10 22 36168·789993
 1990 10 23 81169.710007
 1990 10 24 84169·009995
 1990 10 25 14168.479996
 1990 10 26 44165·869995
 1990 10 29 33163.809998
 1990 10 30 21163·020004
 1990 10 31 61164.520004
 1990 11 01 64164.199997
 1990 11 02 86166·720001
 1990 11 05 18169.300003
 1990 11 06 21169.490005
 1990 11 07 72166.660004
 1990 11 08 46166·479996
 1990 11 09 12167.529999
 1990 11 12 63170·639999
 1990 11 13 67172.960007
 1990 11 14 44173.070007
 1990 11 15 65172.789993
 1990 11 16 81172·169998
 1990 11 19 76173·220001
 1990 11 20 38172.240005
 1990 11 21 66170·759995
 1990 11 23 96172.009995
 1990 11 26 48170.210007
 1990 11 27 8172.360001
 1990 11 28 28173.529999
 1990 11 29 49172·399994
 1990 11 30 59172.520004
 1990 12 03 63175·970001
 1990 12 04 88176.270004
 1990 12 05 12178·089996
 1990 12 06 9179.779999
 1990 12 07 32178·679993
 1990 12 10 10178·660004
 1990 12 11 78178·389999
 1990 12 12 25178.770004
 1990 12 13 74180.000000
 1990 12 14 82178.110001
 1990 12 17 66177.600006
 1990 12 18 55178.220001
 1990 12 19 69180.250000
 1990 12 20 15179·119995
 1990 12 21 19180.809998
 1990 12 24 76180.300003
 1990 12 26 24180.589996
 1990 12 27 49179·929993
 1990 12 28 9179.339996
 1990 12 31 88179·380005
 1991 01 02  71178.979996
 1991 01 03  45176·630005
 1991 01 04  28175.210007
 1991 01 07  16173.199997
 1991 01 08  67172·360001
 1991 01 09  93170·970001
 1991 01 10  95171.169998
 1991 01 11  11172·369995
 1991 01 14  92169.820007
 1991 01 15  4171·070007
 1991 01 16  56171·720001
 1991 01 17  48173.619995
 1991 01 18  55179.259995
 1991 01 21  17179.990005
 1991 01 22  78179·860001
 1991 01 23  28179·940002
 1991 01 24  85181·210007
 1991 01 25  95183·699997
 1991 01 28  56184.490005
 1991 01 29  76183·960007
 1991 01 30  41184.839996
 1991 01 31  25187·570007
 1991 02 01  10188·000000
 1991 02 04  41189·350006
 1991 02 05  4192.080002
 1991 02 06  20193.429993
 1991 02 07  83196·330002
 1991 02 08  1196·479996
 1991 02 11  79198.130005
 1991 02 12  19201.529999
 1991 02 13  44201·119995
 1991 02 14  55200·380005
 1991 02 15  0201.029999
 1991 02 19  84202.559998
 1991 02 20  88201.160004
 1991 02 21  28201.259995
 1991 02 22  22201.149994
 1991 02 25  3201·759995
 1991 02 26  34200.179993
 1991 02 27  71200.500000
 1991 02 28  28202.279999
 1991 03 01  88201·350006
 1991 03 04  26204.250000
 1991 03 05  59204.550003
 1991 03 06  23207.850006
 1991 03 07  79207·940002
 1991 03 08  33207.649994
 1991 03 11  92206.339996
 1991 03 12  40204·630005
 1991 03 13  37204·789993
 1991 03 14  49206.050003
 1991 03 15  97205.149994
 1991 03 18  35204·679993
 1991 03 19  51203·199997
 1991 03 20  94202.770004
 1991 03 21  24203.289993
 1991 03 22  90202.830002
 1991 03 25  34203.720001
 1991 03 26  11205·050003
 1991 03 27  47208.229996
 1991 03 28  12208.179993
 1991 04 01  22206·130005
 1991 04 02  69206.600006
 1991 04 03  67210.729996
 1991 04 04  31209.970001
 1991 04 05  80208·690002
 1991 04 08  64208.839996
 1991 04 09  10208·000000
 1991 04 10  5207·000000
 1991 04 11  96207.889999
 1991 04 12  13210.039993
 1991 04 15  25210.869995
 1991 04 16  16211·389999
 1991 04 17  81215.309998
 1991 04 18  61215.779999
 1991 04 19  90213.479996
 1991 04 22  69211·309998
 1991 04 23  74211.009995
 1991 04 24  78211·270004
 1991 04 25  3210.559998
 1991 04 26  97209·539993
 1991 04 29  38207.800003
 1991 04 30  57207.080002
 1991 05 01  90208.240005
 1991 05 02  57210·919998
 1991 05 03  61210·529999
 1991 05 06  17209·979996
 1991 05 07  1209.779999
 1991 05 08  29209.240005
 1991 05 09  55210·300003
 1991 05 10  3209·000000
 1991 05 13  13208.520004
 1991 05 14  21206.500000
 1991 05 15  59203·500000
 1991 05 16  84204·750000
 1991 05 17  25205·350006
 1991 05 20  64206·110001
 1991 05 21  35206·639999
 1991 05 22  53207.910004
 1991 05 23  62207.759995
 1991 05 24  15208.449997
 1991 05 28  72209.649994
 1991 05 29  31211.750000
 1991 05 30  76212·449997
 1991 05 31  55213.869995
 1991 06 03  82214·889999
 1991 06 04  61213·990005
 1991 06 05  41213.970001
 1991 06 06  92213.160004
 1991 06 07  2210·880005
 1991 06 10  12210·440002
 1991 06 11  58210·690002
 1991 06 12  56208.429993
 1991 06 13  97209.149994
 1991 06 14  79209.919998
 1991 06 17  53211.300003
 1991 06 18  5210.220001
 1991 06 19  54208.119995
 1991 06 20  80207.820007
 1991 06 21  75208·619995
 1991 06 24  19205·850006
 1991 06 25  85205.110001
 1991 06 26  60204·369995
 1991 06 27  0205.809998
 1991 06 28  7204.289993
 1991 07 01  29205.919998
 1991 07 02  88208.729996
 1991 07 03  28206·419998
 1991 07 05  99206·449997
 1991 07 08  49205.839996
 1991 07 09  57208·389999
 1991 07 10  86208.500000
 1991 07 11  51208·669998
 1991 07 12  31208·889999
 1991 07 15  88211·000000
 1991 07 16  22211.630005
 1991 07 17  47211·690002
 1991 07 18  91211·729996
 1991 07 19  25212.990005
 1991 07 22  14211·990005
 1991 07 23  91210.649994
 1991 07 24  64209.940002
 1991 07 25  36209.889999
 1991 07 26  60210.789993
 1991 07 29  17211·160004
 1991 07 30  14212.490005
 1991 07 31  15214.190002
 1991 08 01  86214.520004
 1991 08 02  80214·529999
 1991 08 05  30213.690002
 1991 08 06  82213.449997
 1991 08 07  44216.330002
 1991 08 08  62215.720001
 1991 08 09  23215·229996
 1991 08 12  81214.660004
 1991 08 13  8215·710007
 1991 08 14  70216·669998
 1991 08 15  32216·750000
 1991 08 16  81213·559998
 1991 08 19  78207·990005
 1991 08 20  35209·860001
 1991 08 21  20211·389999
 1991 08 22  76217.149994
 1991 08 23  80217·410004
 1991 08 26  15218·440002
 1991 08 27  74218.020004
 1991 08 28  85218.699997
 1991 08 29  64219·970001
 1991 08 30  90219·199997
 1991 09 03  8218.399994
 1991 09 04  53216.639999
 1991 09 05  7216·410004
 1991 09 06  68215.839996
 1991 09 09  59216.029999
 1991 09 10  49213.770004
 1991 09 11  7213.690002
 1991 09 12  80214.539993
 1991 09 13  90213.710007
 1991 09 16  66213·679993
 1991 09 17  91214.589996
 1991 09 18  82214.330002
 1991 09 19  89215.550003
 1991 09 20  24216·160004
 1991 09 23  9215.770004
 1991 09 24  57215·169998
 1991 09 25  69216.070007
 1991 09 26  67215·610001
 1991 09 27  36215.479996
 1991 09 30  10215·110001
 1991 10 01  69217.070007
 1991 10 02  64216.940002
 1991 10 03  73215·179993
 1991 10 04  74213.690002
 1991 10 07  49212.309998
 1991 10 08  9212.410004
 1991 10 09  45211·149994
 1991 10 10  6210.860001
 1991 10 11  0213.500000
 1991 10 14  22213·500000
 1991 10 15  2216.130005
 1991 10 16  86218·589996
 1991 10 17  33218.789993
 1991 10 18  46219·539993
 1991 10 21  20218·050003
 1991 10 22  21217·470001
 1991 10 23  87216.940002
 1991 10 24  51215.240005
 1991 10 25  0214·770004
 1991 10 28  44215.309998
 1991 10 29  24216·919998
 1991 10 30  31219·199997
 1991 10 31  66219.789993
 1991 11 01  11219·070007
 1991 11 04  32217·970001
 1991 11 05  5218.089996
 1991 11 06  69217·839996
 1991 11 07  3218.940002
 1991 11 08  24220·529999
 1991 11 11  17220·559998
 1991 11 12  85221.119995
 1991 11 13  27221.630005
 1991 11 14  38222.539993
 1991 11 15  36215·279999
 1991 11 18  13213·610001
 1991 11 19  15210.649994
 1991 11 20  37212.479996
 1991 11 21  56212.339996
 1991 11 22  80210·960007
 1991 11 25  23210.449997
 1991 11 26  9209·360001
 1991 11 27  98211·440002
 1991 11 29  35210·809998
 1991 12 02  33209·169998
 1991 12 03  67213·699997
 1991 12 04  3213.039993
 1991 12 05  55212·320007
 1991 12 06  52211.690002
 1991 12 09  48212.809998
 1991 12 10  43212.179993
 1991 12 11  38211.149994
 1991 12 12  11212·520004
 1991 12 13  15214·580002
 1991 12 16  11216·190002
 1991 12 17  12215·309998
 1991 12 18  67214·419998
 1991 12 19  57214.059998
 1991 12 20  25214·940002
 1991 12 23  26217.169998
 1991 12 24  1222.360001
 1991 12 26  86223.940002
 1991 12 27  31227·220001
 1991 12 30  55228.429993
 1991 12 31  21232.029999
 1992 01 02 41231.089996
 1992 01 03 98233·899994
 1992 01 06 0234.699997
 1992 01 07 58234·100006
 1992 01 08 83234·240005
 1992 01 09 18235·600006
 1992 01 10 86234·020004
 1992 01 13 68234.020004
 1992 01 14 1234.490005
 1992 01 15 13237.199997
 1992 01 16 65235·759995
 1992 01 17 33235·839996
 1992 01 20 8235·570007
 1992 01 21 25232·539993
 1992 01 22 10233·130005
 1992 01 23 59234.809998
 1992 01 24 42234·770004
 1992 01 27 24234·919998
 1992 01 28 23234·970001
 1992 01 29 80232.410004
 1992 01 30 65232.309998
 1992 01 31 5232.339996
 1992 02 03 29231·789993
 1992 02 04 50232.830002
 1992 02 05 66235.220001
 1992 02 06 85234·779999
 1992 02 07 78232·800003
 1992 02 10 52234·259995
 1992 02 11 57234·800003
 1992 02 12 10235·380005
 1992 02 13 45234·940002
 1992 02 14 92234.470001
 1992 02 18 77231·960007
 1992 02 19 49231.539993
 1992 02 20 32232·360001
 1992 02 21 2233.350006
 1992 02 24 87233·320007
 1992 02 25 95231·809998
 1992 02 26 63233·110001
 1992 02 27 39235.279999
 1992 02 28 77234·380005
 1992 03 02 68234.300003
 1992 03 03 89234.630005
 1992 03 04 84233.210007
 1992 03 05 58230·800003
 1992 03 06 11229.600006
 1992 03 09 86229.919998
 1992 03 10 44230.350006
 1992 03 11 70229·270004
 1992 03 12 95228·740005
 1992 03 13 53229·710007
 1992 03 16 50229.600006
 1992 03 17 74230.960007
 1992 03 18 13232·139999
 1992 03 19 16232.580002
 1992 03 20 60232.339996
 1992 03 23 58232.479996
 1992 03 24 85231.750000
 1992 03 25 25231·710007
 1992 03 26 54231·169998
 1992 03 27 36228.789993
 1992 03 30 54228.699997
 1992 03 31 56228·240005
 1992 04 01 40227·470001
 1992 04 02 46226.479996
 1992 04 03 89225.679993
 1992 04 06 10227·190002
 1992 04 07 49225·089996
 1992 04 08 50221.639999
 1992 04 09 86222·860001
 1992 04 10 11226.419998
 1992 04 13 37228·110001
 1992 04 14 35229·320007
 1992 04 15 62233·520004
 1992 04 16 10232.940002
 1992 04 20 87229·630005
 1992 04 21 16229.470001
 1992 04 22 62230·029999
 1992 04 23 82229.000000
 1992 04 24 5229·899994
 1992 04 27 30229·199997
 1992 04 28 56228·220001
 1992 04 29 28229·550003
 1992 04 30 23231.440002
 1992 05 01 40230·960007
 1992 05 04 36232·199997
 1992 05 05 74234·070007
 1992 05 06 97234.720001
 1992 05 07 34234·160004
 1992 05 08 24233·669998
 1992 05 11 69234·369995
 1992 05 12 8233.809998
 1992 05 13 24234.309998
 1992 05 14 62231·899994
 1992 05 15 88231.130005
 1992 05 18 65231·210007
 1992 05 19 48232.160004
 1992 05 20 19233·809998
 1992 05 21 33232.059998
 1992 05 22 97232.600006
 1992 05 26 70231.039993
 1992 05 27 91231.479996
 1992 05 28 29231·789993
 1992 05 29 63234.070007
 1992 06 01 77232.690002
 1992 06 02 95233·399994
 1992 06 03 26233.119995
 1992 06 04 43232·990005
 1992 06 05 83231.830002
 1992 06 08 77232·229996
 1992 06 09 0230.320007
 1992 06 10 44229·000000
 1992 06 11 24228·479996
 1992 06 12 5229·830002
 1992 06 15 50229·490005
 1992 06 16 97229·339996
 1992 06 17 65225·839996
 1992 06 18 74224.839996
 1992 06 19 2225·119995
 1992 06 22 60224.389999
 1992 06 23 92226.119995
 1992 06 24 2226.259995
 1992 06 25 8225·500000
 1992 06 26 15225·479996
 1992 06 29 19226·190002
 1992 06 30 34229·089996
 1992 07 01 41229·240005
 1992 07 02 67230.460007
 1992 07 06 84230.429993
 1992 07 07 39229·470001
 1992 07 08 3228.639999
 1992 07 09 48230·139999
 1992 07 10 49232.190002
 1992 07 13 11232·589996
 1992 07 14 18233·020004
 1992 07 15 15233.990005
 1992 07 16 2233·139999
 1992 07 17 69232·009995
 1992 07 20 38230.669998
 1992 07 21 50232·179993
 1992 07 22 57230.550003
 1992 07 23 57230.570007
 1992 07 24 38230.589996
 1992 07 27 59231.360001
 1992 07 28 51231.570007
 1992 07 29 45234.729996
 1992 07 30 17236.889999
 1992 07 31 74237·500000
 1992 08 03 48237·830002
 1992 08 04 26238·059998
 1992 08 05 2237.199997
 1992 08 06 51236·259995
 1992 08 07 34235.539993
 1992 08 10 20234.789993
 1992 08 11 42234.320007
 1992 08 12 73234·369995
 1992 08 13 23234.330002
 1992 08 14 71234·910004
 1992 08 17 14235.860001
 1992 08 18 45235.949997
 1992 08 19 52235·050003
 1992 08 20 48234.350006
 1992 08 21 18232·580002
 1992 08 24 0230·320007
 1992 08 25 86229.179993
 1992 08 26 45230·350006
 1992 08 27 78231·869995
 1992 08 28 94232·210007
 1992 08 31 11232·339996
 1992 09 01 81232·190002
 1992 09 02 46233·320007
 1992 09 03 9234·720001
 1992 09 04 40234.320007
 1992 09 08 1232·970001
 1992 09 09 96233.029999
 1992 09 10 51234.020004
 1992 09 11 12235·779999
 1992 09 14 73236.050003
 1992 09 15 30236·449997
 1992 09 16 52235.210007
 1992 09 17 89236·240005
 1992 09 18 92236.410004
 1992 09 21 72236.929993
 1992 09 22 69234·910004
 1992 09 23 59234·199997
 1992 09 24 77234·960007
 1992 09 25 73232.350006
 1992 09 28 83232.399994
 1992 09 29 35233.350006
 1992 09 30 72234.179993
 1992 10 01 8233·789993
 1992 10 02 1231·020004
 1992 10 05 54223.509995
 1992 10 06 46228.160004
 1992 10 07 78227·979996
 1992 10 08 55228·130005
 1992 10 09 81227·339996
 1992 10 12 93227·470001
 1992 10 13 8229.649994
 1992 10 14 0230.259995
 1992 10 15 2230·020004
 1992 10 16 33230.279999
 1992 10 19 49231.880005
 1992 10 20 20234.190002
 1992 10 21 31234.250000
 1992 10 22 9233.619995
 1992 10 23 76233·990005
 1992 10 26 20234.039993
 1992 10 27 5235·559998
 1992 10 28 91235.820007
 1992 10 29 88237.250000
 1992 10 30 32236·860001
 1992 11 02 88236.820007
 1992 11 03 73237·149994
 1992 11 04 13236.199997
 1992 11 05 14235.889999
 1992 11 06 67236.899994
 1992 11 09 74236.929993
 1992 11 10 99237.919998
 1992 11 11 45238·410004
 1992 11 12 55240·309998
 1992 11 13 38240·009995
 1992 11 16 23239·740005
 1992 11 17 34238.610001
 1992 11 18 90238·960007
 1992 11 19 34240.910004
 1992 11 20 85241.479996
 1992 11 23 11242.169998
 1992 11 24 34242.259995
 1992 11 25 57243.800003
 1992 11 27 10244·779999
 1992 11 30 33244.960007
 1992 12 01 77244.949997
 1992 12 02 25244·020004
 1992 12 03 48244·110001
 1992 12 04 83245.479996
 1992 12 07 30246.699997
 1992 12 08 82248.070007
 1992 12 09 76247·589996
 1992 12 10 66246·750000
 1992 12 11 32247·009995
 1992 12 14 99246.789993
 1992 12 15 93246.070007
 1992 12 16 15245·380005
 1992 12 17 45245·690002
 1992 12 18 69247·860001
 1992 12 21 24250.039993
 1992 12 22 85249·509995
 1992 12 23 58250·059998
 1992 12 24 10250·059998
 1992 12 28 21249·270004
 1992 12 29 59249·899994
 1992 12 30 83249·729996
 1992 12 31 68249.800003
 1993 01 04  58248·940002
 1993 01 05  43248.220001
 1993 01 06  58247·830002
 1993 01 07  11246.649994
 1993 01 08  37244·860001
 1993 01 11  69246.070007
 1993 01 12  46245·830002
 1993 01 13  34246.649994
 1993 01 14  81248·470001
 1993 01 15  94250·199997
 1993 01 18  35250·520004
 1993 01 19  56250.059998
 1993 01 20  43249·580002
 1993 01 21  98249·149994
 1993 01 22  38250.750000
 1993 01 25  20251.149994
 1993 01 26  96252.839996
 1993 01 27  89251·059998
 1993 01 28  92251·100006
 1993 01 29  96251·050003
 1993 02 01  42252.050003
 1993 02 02  99253.330002
 1993 02 03  61254.320007
 1993 02 04  78256·839996
 1993 02 05  6256.500000
 1993 02 08  84256.769989
 1993 02 09  33254·869995
 1993 02 10  86254.899994
 1993 02 11  39255·809998
 1993 02 12  25254.949997
 1993 02 16  19248.089996
 1993 02 17  63246.410004
 1993 02 18  15244·960007
 1993 02 19  30246·720001
 1993 02 22  59247·080002
 1993 02 23  78246.529999
 1993 02 24  35247·750000
 1993 02 25  29250·949997
 1993 02 26  16251.669998
 1993 03 01  26252.210007
 1993 03 02  24252·050003
 1993 03 03  81255·449997
 1993 03 04  76255·130005
 1993 03 05  26254·699997
 1993 03 08  33254·970001
 1993 03 09  65258·790009
 1993 03 10  53258.700012
 1993 03 11  22259·410004
 1993 03 12  38256·019989
 1993 03 15  89257.600006
 1993 03 16  85258·179993
 1993 03 17  82256·279999
 1993 03 18  38256.489990
 1993 03 19  85257·029999
 1993 03 22  35254·839996
 1993 03 23  2255·899994
 1993 03 24  59254.589996
 1993 03 25  9255·550003
 1993 03 26  90256.059998
 1993 03 29  1256.109985
 1993 03 30  52257·089996
 1993 03 31  43258·350006
 1993 04 01  64257.410004
 1993 04 02  22252·259995
 1993 04 05  91251·970001
 1993 04 06  93251·399994
 1993 04 07  94251.850006
 1993 04 08  34251.660004
 1993 04 12  78252·440002
 1993 04 13  92255.800003
 1993 04 14  44256·329987
 1993 04 15  33255·199997
 1993 04 16  37255·779999
 1993 04 19  95254·729996
 1993 04 20  0252.429993
 1993 04 21  36253·100006
 1993 04 22  19251·440002
 1993 04 23  84249·809998
 1993 04 26  77247.029999
 1993 04 27  88247.220001
 1993 04 28  0249·350006
 1993 04 29  66248.850006
 1993 04 30  12250.529999
 1993 05 03  58250.669998
 1993 05 04  79252.940002
 1993 05 05  73253·979996
 1993 05 06  67253.759995
 1993 05 07  41253·130005
 1993 05 10  83253·470001
 1993 05 11  62253·300003
 1993 05 12  31253·960007
 1993 05 13  55251.669998
 1993 05 14  61251.070007
 1993 05 17  13250.729996
 1993 05 18  17250.919998
 1993 05 19  45250·360001
 1993 05 20  89255·889999
 1993 05 21  34254.949997
 1993 05 24  62254·970001
 1993 05 25  80256.130005
 1993 05 26  67256·829987
 1993 05 27  56258.399994
 1993 05 28  30256.390015
 1993 06 01  53257.910004
 1993 06 02  21259·160004
 1993 06 03  36258·480011
 1993 06 04  8257·200012
 1993 06 07  85255·899994
 1993 06 08  1254·039993
 1993 06 09  55254·130005
 1993 06 10  9253.929993
 1993 06 11  19254·509995
 1993 06 14  83255.610001
 1993 06 15  20255.360001
 1993 06 16  71254.289993
 1993 06 17  24255·830002
 1993 06 18  66254·100006
 1993 06 21  64254.110001
 1993 06 22  57254·740005
 1993 06 23  94253.960007
 1993 06 24  77253.630005
 1993 06 25  41255.729996
 1993 06 28  55256·510010
 1993 06 29  49258.299988
 1993 06 30  66258.760010
 1993 07 01  35258.109985
 1993 07 02  78256.540009
 1993 07 06  33254.929993
 1993 07 07  7254·770004
 1993 07 08  51255·360001
 1993 07 09  63257·480011
 1993 07 12  15258.070007
 1993 07 13  2258·489990
 1993 07 14  22258.489990
 1993 07 15  74258·239990
 1993 07 16  89257.140015
 1993 07 19  76256.440002
 1993 07 20  3255·899994
 1993 07 21  99256.839996
 1993 07 22  74255·619995
 1993 07 23  79255·940002
 1993 07 26  78257·250000
 1993 07 27  49257·380005
 1993 07 28  14257·350006
 1993 07 29  87257.799988
 1993 07 30  51257.700012
 1993 08 02  64258.649994
 1993 08 03  79258·450012
 1993 08 04  99258.579987
 1993 08 05  56258·339996
 1993 08 06  6258·769989
 1993 08 09  62259.100006
 1993 08 10  42259·600006
 1993 08 11  48259.890015
 1993 08 12  63258.760010
 1993 08 13  83259·440002
 1993 08 16  66259.940002
 1993 08 17  9261.059998
 1993 08 18  47261·970001
 1993 08 19  86263.000000
 1993 08 20  46262·619995
 1993 08 23  46262·510010
 1993 08 24  98262·959991
 1993 08 25  40265.109985
 1993 08 26  83264.670013
 1993 08 27  90265·000000
 1993 08 30  77265.559998
 1993 08 31  39266.190002
 1993 09 01  1266.720001
 1993 09 02  98266·829987
 1993 09 03  72266·250000
 1993 09 07  2264.920013
 1993 09 08  52262.010010
 1993 09 09  53262.869995
 1993 09 10  98264·339996
 1993 09 13  74266·570007
 1993 09 14  11264·480011
 1993 09 15  59263.690002
 1993 09 16  90265·329987
 1993 09 17  23264.359985
 1993 09 20  78263·570007
 1993 09 21  50260·609985
 1993 09 22  12262·149994
 1993 09 23  44264.290009
 1993 09 24  78265.149994
 1993 09 27  81265.540009
 1993 09 28  53267·359985
 1993 09 29  56267·049988
 1993 09 30  62266.529999
 1993 10 01  34266·609985
 1993 10 04  25267·339996
 1993 10 05  3266.760010
 1993 10 06  6267·179993
 1993 10 07  17266.420013
 1993 10 08  65265·089996
 1993 10 11  54267·109985
 1993 10 12  9267·380005
 1993 10 13  60267·929993
 1993 10 14  38268.450012
 1993 10 15  3271·070007
 1993 10 18  97271·200012
 1993 10 19  20268.720001
 1993 10 20  30268·250000
 1993 10 21  70268.130005
 1993 10 22  21268·010010
 1993 10 25  79267·049988
 1993 10 26  54266·980011
 1993 10 27  98267.519989
 1993 10 28  56268.369995
 1993 10 29  44269·779999
 1993 11 01  49270.209991
 1993 11 02  57269·559998
 1993 11 03  2266·470001
 1993 11 04  46263.519989
 1993 11 05  77261·630005
 1993 11 08  40264·549988
 1993 11 09  84265.429993
 1993 11 10  41265.410004
 1993 11 11  27267.170013
 1993 11 12  68267.290009
 1993 11 15  54267.179993
 1993 11 16  12266·750000
 1993 11 17  10266·320007
 1993 11 18  84265·390015
 1993 11 19  86264·410004
 1993 11 22  65262.100006
 1993 11 23  66262.700012
 1993 11 24  57264·279999
 1993 11 26  81265.440002
 1993 11 29  32265.630005
 1993 11 30  57264·899994
 1993 12 01  82265·420013
 1993 12 02  64265.940002
 1993 12 03  69266·809998
 1993 12 06  70267·649994
 1993 12 07  77268·269989
 1993 12 08  86268·209991
 1993 12 09  58267.339996
 1993 12 10  19266.549988
 1993 12 13  86266·440002
 1993 12 14  22266·130005
 1993 12 15  6265·750000
 1993 12 16  41265.750000
 1993 12 17  80266.510010
 1993 12 20  72267·940002
 1993 12 21  44267.059998
 1993 12 22  0267.470001
 1993 12 23  51268.549988
 1993 12 27  61268·910004
 1993 12 28  28270·130005
 1993 12 29  84270.839996
 1993 12 30  20270.209991
 1993 12 31  42270.130005
 1994 01 03 42268.579987
 1994 01 04 4268·630005
 1994 01 05 30269·089996
 1994 01 06 87269.640015
 1994 01 07 90269·709991
 1994 01 10 0271.079987
 1994 01 11 50272·899994
 1994 01 12 99272.329987
 1994 01 13 6272·440002
 1994 01 14 34272.839996
 1994 01 17 75273·089996
 1994 01 18 2273·369995
 1994 01 19 45272.609985
 1994 01 20 93273.209991
 1994 01 21 23273·540009
 1994 01 24 46272·350006
 1994 01 25 89271.480011
 1994 01 26 92271.769989
 1994 01 27 39273·119995
 1994 01 28 8275.380005
 1994 01 31 44276·549988
 1994 02 01 67276.910004
 1994 02 02 93277·149994
 1994 02 03 87276·739990
 1994 02 04 43271.200012
 1994 02 07 82270.040009
 1994 02 08 77271.380005
 1994 02 09 9272·339996
 1994 02 10 43271·579987
 1994 02 11 24270·399994
 1994 02 14 11271·500000
 1994 02 15 25272·029999
 1994 02 16 23272.970001
 1994 02 17 6271·420013
 1994 02 18 40269·950012
 1994 02 22 9270.519989
 1994 02 23 93271·570007
 1994 02 24 67268.709991
 1994 02 25 32268.709991
 1994 02 28 62269.730011
 1994 03 01 82267·940002
 1994 03 02 69265·369995
 1994 03 03 82267·970001
 1994 03 04 10267·970001
 1994 03 07 47269·359985
 1994 03 08 0269·760010
 1994 03 09 9268.920013
 1994 03 10 2268·269989
 1994 03 11 71268.369995
 1994 03 14 73270·320007
 1994 03 15 57270·640015
 1994 03 16 15270.609985
 1994 03 17 60272·390015
 1994 03 18 26272·170013
 1994 03 21 95271.679993
 1994 03 22 48271.910004
 1994 03 23 45272·299988
 1994 03 24 21268·760010
 1994 03 25 17267.869995
 1994 03 28 28264·859985
 1994 03 29 84262.290009
 1994 03 30 47258.299988
 1994 03 31 42253·229996
 1994 04 04 4252·600006
 1994 04 05 57254·160004
 1994 04 06 17258·450012
 1994 04 07 15259·220001
 1994 04 08 51258·619995
 1994 04 11 72259·339996
 1994 04 12 68258.929993
 1994 04 13 4256·230011
 1994 04 14 71256.369995
 1994 04 15 59257.899994
 1994 04 18 63255·570007
 1994 04 19 4253·809998
 1994 04 20 89253.720001
 1994 04 21 77254.850006
 1994 04 22 90258.100006
 1994 04 25 35258.410004
 1994 04 26 54260.209991
 1994 04 28 6258.950012
 1994 04 29 62258.899994
 1994 05 02 39259·940002
 1994 05 03 43261.010010
 1994 05 04 53260·779999
 1994 05 05 18261.209991
 1994 05 06 86257·929993
 1994 05 09 55255·399994
 1994 05 10 49255.600006
 1994 05 11 19254·240005
 1994 05 12 71254·600006
 1994 05 13 17254·389999
 1994 05 16 52255·320007
 1994 05 17 54254.880005
 1994 05 18 12257.859985
 1994 05 19 78260.559998
 1994 05 20 43261·410004
 1994 05 23 35260·070007
 1994 05 24 54260·820007
 1994 05 25 14260·619995
 1994 05 26 28262.429993
 1994 05 27 1261·899994
 1994 05 31 66262·260010
 1994 06 01 26261.720001
 1994 06 02 39263·640015
 1994 06 03 15263.329987
 1994 06 06 41265·019989
 1994 06 07 38264.299988
 1994 06 08 33262.679993
 1994 06 09 63262·660004
 1994 06 10 0263.329987
 1994 06 13 2263·510010
 1994 06 14 92264·350006
 1994 06 15 60264.799988
 1994 06 16 85264.600006
 1994 06 17 91263.779999
 1994 06 20 22261.130005
 1994 06 21 43258·000000
 1994 06 22 67258.950012
 1994 06 23 8257.660004
 1994 06 24 55253.880005
 1994 06 27 75252.490005
 1994 06 28 40254·270004
 1994 06 29 77255.690002
 1994 06 30 47254.770004
 1994 07 01 44254.830002
 1994 07 05 22255·639999
 1994 07 06 49254·979996
 1994 07 07 80256.049988
 1994 07 08 62256.309998
 1994 07 11 58255·729996
 1994 07 12 98255·529999
 1994 07 13 61257.130005
 1994 07 14 68258.170013
 1994 07 15 16259.940002
 1994 07 18 26260·529999
 1994 07 19 21260·709991
 1994 07 20 25258.739990
 1994 07 21 92258·799988
 1994 07 22 58259.529999
 1994 07 25 17259·779999
 1994 07 26 20259·739990
 1994 07 27 4258.790009
 1994 07 28 45259·269989
 1994 07 29 31260.149994
 1994 08 01 66260·230011
 1994 08 02 96263.660004
 1994 08 03 61263.609985
 1994 08 04 69262.890015
 1994 08 05 1261·540009
 1994 08 08 38262·049988
 1994 08 09 6262.160004
 1994 08 10 63262·779999
 1994 08 11 89262.609985
 1994 08 12 23263·540009
 1994 08 15 8264.750000
 1994 08 16 69264·299988
 1994 08 17 16266·660004
 1994 08 18 71265.709991
 1994 08 19 15265·410004
 1994 08 22 69265.350006
 1994 08 23 97265.910004
 1994 08 24 26267.290009
 1994 08 25 3268.929993
 1994 08 26 71269·179993
 1994 08 29 68272.100006
 1994 08 30 56272·029999
 1994 08 31 73272.730011
 1994 09 01 5271.170013
 1994 09 02 93270.660004
 1994 09 06 57270.029999
 1994 09 07 49270.320007
 1994 09 08 27270·790009
 1994 09 09 59268.640015
 1994 09 12 48268.160004
 1994 09 13 84268.220001
 1994 09 14 21268·630005
 1994 09 15 80269.709991
 1994 09 16 71270·649994
 1994 09 19 50271·070007
 1994 09 20 92267·179993
 1994 09 21 93264.359985
 1994 09 22 98265·450012
 1994 09 23 50264·429993
 1994 09 26 72264.200012
 1994 09 27 61264·750000
 1994 09 28 21265.679993
 1994 09 29 9265·739990
 1994 09 30 18266·049988
 1994 10 03 73265.559998
 1994 10 04 59261·850006
 1994 10 05 76258.970001
 1994 10 06 11260·450012
 1994 10 07 40260.559998
 1994 10 10 58262.170013
 1994 10 11 28264.269989
 1994 10 12 58267·339996
 1994 10 13 1267.739990
 1994 10 14 86267.869995
 1994 10 17 65268.660004
 1994 10 18 90267·859985
 1994 10 19 19267.670013
 1994 10 20 37267·200012
 1994 10 21 11266·250000
 1994 10 24 65264·730011
 1994 10 25 82263·369995
 1994 10 26 31264.730011
 1994 10 27 18265.480011
 1994 10 28 63267·239990
 1994 10 31 2270·679993
 1994 11 01 11268.290009
 1994 11 02 61267·690002
 1994 11 03 93267·929993
 1994 11 04 18265.950012
 1994 11 07 47265.380005
 1994 11 08 40265.940002
 1994 11 09 84266·410004
 1994 11 10 92266·119995
 1994 11 11 33264·839996
 1994 11 14 81265.250000
 1994 11 15 94265.910004
 1994 11 16 12266.420013
 1994 11 17 87264.730011
 1994 11 18 34263.950012
 1994 11 21 4262·260010
 1994 11 22 91257·730011
 1994 11 23 55254.610001
 1994 11 25 74257·519989
 1994 11 28 22258·519989
 1994 11 29 68259.089996
 1994 11 30 5259·920013
 1994 12 01 2256.950012
 1994 12 02 78256·920013
 1994 12 05 4259·059998
 1994 12 06 32258.040009
 1994 12 07 44257.410004
 1994 12 08 29253·970001
 1994 12 09 88252·809998
 1994 12 12 54254.070007
 1994 12 13 48255.979996
 1994 12 14 58256·540009
 1994 12 15 33259·260010
 1994 12 16 15260.190002
 1994 12 19 92260.440002
 1994 12 20 70260·359985
 1994 12 21 76260.839996
 1994 12 22 86262.290009
 1994 12 23 76262.390015
 1994 12 27 97262·869995
 1994 12 28 80262·450012
 1994 12 29 59263·160004
 1994 12 30 24263·170013
 1995 01 03  97262.029999
 1995 01 04  35262·170013
 1995 01 05  55263·410004
 1995 01 06  87263.239990
 1995 01 09  49263.690002
 1995 01 10  51264·179993
 1995 01 11  17263.040009
 1995 01 12  41263·940002
 1995 01 13  62264.500000
 1995 01 16  67266·880005
 1995 01 17  14268.510010
 1995 01 18  86268.450012
 1995 01 19  67267.559998
 1995 01 20  47265·859985
 1995 01 23  40264.359985
 1995 01 24  47266.450012
 1995 01 25  21266.049988
 1995 01 26  77267·079987
 1995 01 27  16267.730011
 1995 01 30  74267·250000
 1995 01 31  4267·500000
 1995 02 01  71268.480011
 1995 02 02  84268·839996
 1995 02 03  44270.350006
 1995 02 06  24273.760010
 1995 02 07  67274·750000
 1995 02 08  14275·119995
 1995 02 09  57275·040009
 1995 02 10  13274·970001
 1995 02 13  27275·760010
 1995 02 14  0275.510010
 1995 02 15  37276·000000
 1995 02 16  26276.660004
 1995 02 17  40275.809998
 1995 02 21  62275·700012
 1995 02 22  36275.779999
 1995 02 23  47277.049988
 1995 02 24  19277·649994
 1995 02 27  42276·350006
 1995 02 28  28276·589996
 1995 03 01  80277·619995
 1995 03 02  0276·559998
 1995 03 03  12276·609985
 1995 03 06  15275.709991
 1995 03 07  59274·429993
 1995 03 08  48275·200012
 1995 03 09  64275·559998
 1995 03 10  20276·149994
 1995 03 13  39279.339996
 1995 03 14  49279.720001
 1995 03 15  17280.109985
 1995 03 16  96280·769989
 1995 03 17  2282.029999
 1995 03 20  18282·130005
 1995 03 21  17281·600006
 1995 03 22  17281.339996
 1995 03 23  56281.630005
 1995 03 24  91282.459991
 1995 03 27  32285·209991
 1995 03 28  84285.869995
 1995 03 29  30285·450012
 1995 03 30  32285.309998
 1995 03 31  56283·179993
 1995 04 03  21284.940002
 1995 04 04  83285.760010
 1995 04 05  29286·350006
 1995 04 06  8287·279999
 1995 04 07  80286.540009
 1995 04 10  96287.130005
 1995 04 11  94287.750000
 1995 04 12  33287.880005
 1995 04 13  36288·989990
 1995 04 17  75288·019989
 1995 04 18  66286·959991
 1995 04 19  99284.970001
 1995 04 20  89286·029999
 1995 04 21  52287·149994
 1995 04 24  7288·250000
 1995 04 25  1290·269989
 1995 04 26  65289.929993
 1995 04 27  84290·779999
 1995 04 28  5290·369995
 1995 05 01  58291·630005
 1995 05 02  14291·350006
 1995 05 03  52292·209991
 1995 05 04  73294.510010
 1995 05 05  15293·820007
 1995 05 08  11294·380005
 1995 05 09  64296·109985
 1995 05 10  49296.299988
 1995 05 11  39296.940002
 1995 05 12  56297·510010
 1995 05 15  50298.500000
 1995 05 16  96299·399994
 1995 05 17  26298.959991
 1995 05 18  76295.649994
 1995 05 19  67294.269989
 1995 05 22  1295.489990
 1995 05 23  94297·799988
 1995 05 24  21299.049988
 1995 05 25  97298·559998
 1995 05 26  79297.209991
 1995 05 30  88296.290009
 1995 05 31  65296·720001
 1995 06 01  47300·799988
 1995 06 02  65300·790009
 1995 06 05  76302·529999
 1995 06 06  10304.269989
 1995 06 07  48302.529999
 1995 06 08  24302·600006
 1995 06 09  54299.609985
 1995 06 12  80300.570007
 1995 06 13  56302.170013
 1995 06 14  44303·950012
 1995 06 15  39305·000000
 1995 06 16  27305.880005
 1995 06 19  55307.250000
 1995 06 20  36309.399994
 1995 06 21  77309·760010
 1995 06 22  25309·989990
 1995 06 23  49312·200012
 1995 06 26  40309·670013
 1995 06 27  36308.429993
 1995 06 28  75307·519989
 1995 06 29  71307.850006
 1995 06 30  17309.480011
 1995 07 03  10309.950012
 1995 07 05  2311.410004
 1995 07 06  78311·600006
 1995 07 07  57315.029999
 1995 07 10  19317.140015
 1995 07 11  57316·230011
 1995 07 12  50316.709991
 1995 07 13  71319·579987
 1995 07 14  7318.040009
 1995 07 17  15319·709991
 1995 07 18  95317.959991
 1995 07 19  98309.480011
 1995 07 20  42312.929993
 1995 07 21  76314·519989
 1995 07 24  45315·799988
 1995 07 25  0317·899994
 1995 07 26  20320·429993
 1995 07 27  66321·140015
 1995 07 28  56321·859985
 1995 07 31  66321.040009
 1995 08 01  59319.260010
 1995 08 02  35319.769989
 1995 08 03  9317·380005
 1995 08 04  8319·600006
 1995 08 07  3320.190002
 1995 08 08  60320.209991
 1995 08 09  11320·829987
 1995 08 10  64319·489990
 1995 08 11  22317.940002
 1995 08 14  39318·809998
 1995 08 15  94319.339996
 1995 08 16  97320·739990
 1995 08 17  9321·149994
 1995 08 18  98321.940002
 1995 08 21  15321.619995
 1995 08 22  95320.769989
 1995 08 23  84321.510010
 1995 08 24  88320·540009
 1995 08 25  55321·429993
 1995 08 28  71321.649994
 1995 08 29  91319.829987
 1995 08 30  85322·290009
 1995 08 31  21323·209991
 1995 09 01  63323·750000
 1995 09 05  98325.250000
 1995 09 06  88328·329987
 1995 09 07  44329·010010
 1995 09 08  34329·100006
 1995 09 11  1331.220001
 1995 09 12  23331·500000
 1995 09 13  82332.600006
 1995 09 14  71334·239990
 1995 09 15  18335.070007
 1995 09 18  40333.779999
 1995 09 19  15334·709991
 1995 09 20  87336.779999
 1995 09 21  94335·010010
 1995 09 22  15333·549988
 1995 09 25  50333.690002
 1995 09 26  21334·160004
 1995 09 27  97330.230011
 1995 09 28  48333·730011
 1995 09 29  20335·880005
 1995 10 02  35333.869995
 1995 10 03  22332.119995
 1995 10 04  65332·190002
 1995 10 05  80331.980011
 1995 10 06  17333·649994
 1995 10 09  88329·640015
 1995 10 10  16326·320007
 1995 10 11  12329·899994
 1995 10 12  80331·970001
 1995 10 13  39334·390015
 1995 10 16  76334.540009
 1995 10 17  24334·290009
 1995 10 18  62337·010010
 1995 10 19  44336·929993
 1995 10 20  45336·609985
 1995 10 23  46334.880005
 1995 10 24  26335·450012
 1995 10 25  97333.059998
 1995 10 26  50327·859985
 1995 10 27  35328.029999
 1995 10 30  59331.660004
 1995 10 31  17332·839996
 1995 11 01  40332·679993
 1995 11 02  73334·559998
 1995 11 03  75337·660004
 1995 11 06  49337·899994
 1995 11 07  91335.200012
 1995 11 08  66336·380005
 1995 11 09  11338·980011
 1995 11 10  62338.720001
 1995 11 13  4338·899994
 1995 11 14  47337.420013
 1995 11 15  31336·760010
 1995 11 16  50339.329987
 1995 11 17  3341·529999
 1995 11 20  71340·510010
 1995 11 21  22339.500000
 1995 11 22  32341·130005
 1995 11 24  39341.130005
 1995 11 27  21342.239990
 1995 11 28  97341·890015
 1995 11 29  51345·549988
 1995 11 30  87346·510010
 1995 12 01  3346.529999
 1995 12 04  94347·260010
 1995 12 05  78350·809998
 1995 12 06  48351·880005
 1995 12 07  49350.730011
 1995 12 08  76350·230011
 1995 12 11  7351·839996
 1995 12 12  48351·779999
 1995 12 13  15352·040009
 1995 12 14  31350·500000
 1995 12 15  56349·170013
 1995 12 18  36343·929993
 1995 12 19  83343.600006
 1995 12 20  71345·320007
 1995 12 21  69345·320007
 1995 12 22  88347·839996
 1995 12 26  59348.829987
 1995 12 27  35350.019989
 1995 12 28  17349.429993
 1995 12 29  5349.589996
 1996 01 02 76350·510010
 1996 01 03 85353·190002
 1996 01 04 92349·459991
 1996 01 05 11348.320007
 1996 01 08 90350·720001
 1996 01 09 10345·559998
 1996 01 10 15339.609985
 1996 01 11 57340.200012
 1996 01 12 82340·440002
 1996 01 15 22340.700012
 1996 01 16 28340.260010
 1996 01 17 19343·790009
 1996 01 18 60343.809998
 1996 01 19 59345·309998
 1996 01 22 2347.730011
 1996 01 23 97348·109985
 1996 01 24 54349.070007
 1996 01 25 84351.290009
 1996 01 26 31350.540009
 1996 01 29 17353.839996
 1996 01 30 22355·140015
 1996 01 31 86358·049988
 1996 02 01 33360.890015
 1996 02 02 28361.140015
 1996 02 05 45360·739990
 1996 02 06 75364.040009
 1996 02 07 54366·920013
 1996 02 08 6368·049988
 1996 02 09 29370·970001
 1996 02 12 92372·369995
 1996 02 13 61372.470001
 1996 02 14 52371·100006
 1996 02 15 7370.220001
 1996 02 16 98367·929993
 1996 02 20 49363.929993
 1996 02 21 90364·869995
 1996 02 22 35368.769989
 1996 02 23 82371.480011
 1996 02 26 37370·730011
 1996 02 27 72367.720001
 1996 02 28 95368·029999
 1996 02 29 56365·369995
 1996 03 01 70363·220001
 1996 03 04 72367.380005
 1996 03 05 93369·910004
 1996 03 06 58371.649994
 1996 03 07 16370.730011
 1996 03 08 92358.519989
 1996 03 11 61359.880005
 1996 03 12 51358·950012
 1996 03 13 70362.399994
 1996 03 14 56364.250000
 1996 03 15 56364·339996
 1996 03 18 24366·160004
 1996 03 19 51370.510010
 1996 03 20 15368·410004
 1996 03 21 58369.799988
 1996 03 22 88370·260010
 1996 03 25 2369.630005
 1996 03 26 44369.070007
 1996 03 27 76369.230011
 1996 03 28 82368·660004
 1996 03 29 94368.809998
 1996 04 01 44369·079987
 1996 04 02 40372·910004
 1996 04 03 69372·380005
 1996 04 04 20374·070007
 1996 04 08 40364.760010
 1996 04 09 8366.649994
 1996 04 10 36362.130005
 1996 04 11 99357.850006
 1996 04 12 82360·910004
 1996 04 15 60364.100006
 1996 04 16 97367.269989
 1996 04 17 76365·730011
 1996 04 18 46367·010010
 1996 04 19 3368.670013
 1996 04 22 89369.510010
 1996 04 23 19371.369995
 1996 04 24 32372·339996
 1996 04 25 70371.850006
 1996 04 26 76374.380005
 1996 04 29 23374.359985
 1996 04 30 66374·320007
 1996 05 01 16374·890015
 1996 05 02 45369.630005
 1996 05 03 7368.980011
 1996 05 06 98366·750000
 1996 05 07 24366·890015
 1996 05 08 8362·660004
 1996 05 09 15369·790009
 1996 05 10 3370·880005
 1996 05 13 0374·850006
 1996 05 14 5379·869995
 1996 05 15 17381.970001
 1996 05 16 82380·880005
 1996 05 17 75382.510010
 1996 05 20 98384.140015
 1996 05 21 5386.480011
 1996 05 22 60385·880005
 1996 05 23 7386·929993
 1996 05 24 74388·130005
 1996 05 28 1385.450012
 1996 05 29 88382·380005
 1996 05 30 77381·720001
 1996 05 31 47383·299988
 1996 06 03 46382.480011
 1996 06 04 41383.589996
 1996 06 05 91386·029999
 1996 06 06 54386·269989
 1996 06 07 12380·079987
 1996 06 10 18384·519989
 1996 06 11 81384.489990
 1996 06 12 59384.100006
 1996 06 13 91382·119995
 1996 06 14 47381.390015
 1996 06 17 4380.869995
 1996 06 18 49378·690002
 1996 06 19 4378.380005
 1996 06 20 77376.179993
 1996 06 21 42378·109985
 1996 06 24 37380.339996
 1996 06 25 93380·369995
 1996 06 26 83377·690002
 1996 06 27 1376.500000
 1996 06 28 62380.399994
 1996 07 01 29382·470001
 1996 07 02 66383·809998
 1996 07 03 12382·160004
 1996 07 05 85375.079987
 1996 07 08 5371.299988
 1996 07 09 52371·920013
 1996 07 10 33369·079987
 1996 07 11 95362.820007
 1996 07 12 41363.329987
 1996 07 15 90356·500000
 1996 07 16 45342.899994
 1996 07 17 5354.989990
 1996 07 18 81359.429993
 1996 07 19 56360·910004
 1996 07 22 55357.859985
 1996 07 23 52354.140015
 1996 07 24 94348·420013
 1996 07 25 50353.850006
 1996 07 26 94356·959991
 1996 07 29 0357·420013
 1996 07 30 73356·489990
 1996 07 31 99358·779999
 1996 08 01 19361.959991
 1996 08 02 37367.839996
 1996 08 05 39373.279999
 1996 08 06 51371·970001
 1996 08 07 12374·239990
 1996 08 08 74359.019989
 1996 08 09 35374·329987
 1996 08 12 83373·500000
 1996 08 13 79373·200012
 1996 08 14 51373·250000
 1996 08 15 31374·350006
 1996 08 16 96375·470001
 1996 08 19 51376.600006
 1996 08 20 30376·649994
 1996 08 21 20374.989990
 1996 08 22 13376·519989
 1996 08 23 87377·290009
 1996 08 26 99376.109985
 1996 08 27 22376.880005
 1996 08 28 87378·000000
 1996 08 29 66373.700012
 1996 08 30 71371·320007
 1996 09 03 80367.480011
 1996 09 04 91372·119995
 1996 09 05 96369.510010
 1996 09 06 84369·839996
 1996 09 09 65373·440002
 1996 09 10 28376.269989
 1996 09 11 9376·380005
 1996 09 12 0379·209991
 1996 09 13 70381·519989
 1996 09 16 21386.589996
 1996 09 17 61386·440002
 1996 09 18 7386·380005
 1996 09 19 14386.149994
 1996 09 20 21388·049988
 1996 09 23 33387.079987
 1996 09 24 20388.500000
 1996 09 25 42389.279999
 1996 09 26 5389·480011
 1996 09 27 33389.910004
 1996 09 30 74390.959991
 1996 10 01 22390.070007
 1996 10 02 71392.269989
 1996 10 03 92394·109985
 1996 10 04 34394·529999
 1996 10 07 49399·070007
 1996 10 08 46397·869995
 1996 10 09 67395.160004
 1996 10 10 87394.459991
 1996 10 11 42395.130005
 1996 10 14 80398.209991
 1996 10 15 39397.709991
 1996 10 16 45397.450012
 1996 10 17 44400.109985
 1996 10 18 48400.500000
 1996 10 21 14400·730011
 1996 10 22 48398.279999
 1996 10 23 26396·500000
 1996 10 24 51397·260010
 1996 10 25 26396·420013
 1996 10 28 57394.250000
 1996 10 29 81393.549988
 1996 10 30 14395.160004
 1996 10 31 29395.670013
 1996 11 01 61396·640015
 1996 11 04 29397.290009
 1996 11 05 87399.190002
 1996 11 06 7402.470001
 1996 11 07 73407·410004
 1996 11 08 13409·040009
 1996 11 11 47411·390015
 1996 11 12 65411·040009
 1996 11 13 30410.839996
 1996 11 14 3411.450012
 1996 11 15 92414·239990
 1996 11 18 35413.579987
 1996 11 19 96414.730011
 1996 11 20 92416.329987
 1996 11 21 49416·730011
 1996 11 22 74417.489990
 1996 11 25 57420·510010
 1996 11 26 1423·059998
 1996 11 27 69423·190002
 1996 11 29 63424·369995
 1996 12 02 28422.890015
 1996 12 03 72422·130005
 1996 12 04 25417.579987
 1996 12 05 10419.670013
 1996 12 06 46410·239990
 1996 12 09 76417·619995
 1996 12 10 20421·980011
 1996 12 11 45414.209991
 1996 12 12 73412.670013
 1996 12 13 7408·750000
 1996 12 16 77406.519989
 1996 12 17 25404·850006
 1996 12 18 99409.450012
 1996 12 19 83412·839996
 1996 12 20 49419·880005
 1996 12 23 33418.339996
 1996 12 24 35420·000000
 1996 12 26 48422·200012
 1996 12 27 9424·600006
 1996 12 30 74424·049988
 1996 12 31 19419.440002
 1997 01 02  73412·880005
 1997 01 03  59416.459991
 1997 01 06  80420.730011
 1997 01 07  16419.980011
 1997 01 08  50423·049988
 1997 01 09  23423·380005
 1997 01 10  8422·399994
 1997 01 13  11427.519989
 1997 01 14  99428.859985
 1997 01 15  53431.299988
 1997 01 16  40432·119995
 1997 01 17  19434·239990
 1997 01 20  65436.970001
 1997 01 21  23436.220001
 1997 01 22  82439·829987
 1997 01 23  76438.980011
 1997 01 24  16433·929993
 1997 01 27  34431.549988
 1997 01 28  65430·540009
 1997 01 29  47432.140015
 1997 01 30  47435·250000
 1997 01 31  12441.109985
 1997 02 03  48440.910004
 1997 02 04  19440·529999
 1997 02 05  76435.019989
 1997 02 06  6435·640015
 1997 02 07  10437·730011
 1997 02 10  5440·109985
 1997 02 11  48437·589996
 1997 02 12  92441·910004
 1997 02 13  59448·899994
 1997 02 14  42452·170013
 1997 02 18  32451·429993
 1997 02 19  71453.869995
 1997 02 20  27448.079987
 1997 02 21  94447.450012
 1997 02 24  22446.410004
 1997 02 25  68451.239990
 1997 02 26  69446.350006
 1997 02 27  48444.119995
 1997 02 28  38440·440002
 1997 03 03  33439.269989
 1997 03 04  68442.100006
 1997 03 05  18442.559998
 1997 03 06  22445.890015
 1997 03 07  42446.429993
 1997 03 10  31448.989990
 1997 03 11  41452.500000
 1997 03 12  45447.579987
 1997 03 13  95441.130005
 1997 03 14  88441·200012
 1997 03 17  80436.679993
 1997 03 18  1437·600006
 1997 03 19  17434.380005
 1997 03 20  97433.279999
 1997 03 21  23435·980011
 1997 03 24  9434·410004
 1997 03 25  59438.329987
 1997 03 26  40437·690002
 1997 03 27  83428·070007
 1997 03 31  12421·100006
 1997 04 01  96418·470001
 1997 04 02  22416.250000
 1997 04 03  98414·489990
 1997 04 04  81414.320007
 1997 04 07  29422.109985
 1997 04 08  75423·299988
 1997 04 09  30423.829987
 1997 04 10  9422·640015
 1997 04 11  83412.160004
 1997 04 14  57409·660004
 1997 04 15  68414·799988
 1997 04 16  15418·859985
 1997 04 17  9422·899994
 1997 04 18  49423.480011
 1997 04 21  25419.450012
 1997 04 22  44420.600006
 1997 04 23  81426.890015
 1997 04 24  57425.910004
 1997 04 25  38422·290009
 1997 04 28  64421.600006
 1997 04 29  1426·420013
 1997 04 30  13435.940002
 1997 05 01  70438·190002
 1997 05 02  70440.739990
 1997 05 05  93449.250000
 1997 05 06  74456·250000
 1997 05 07  10451·390015
 1997 05 08  81449·859985
 1997 05 09  8451·910004
 1997 05 12  21456·200012
 1997 05 13  69458·500000
 1997 05 14  41460.250000
 1997 05 15  21460·609985
 1997 05 16  61458.899994
 1997 05 19  86458.630005
 1997 05 20  20457·369995
 1997 05 21  33462.429993
 1997 05 22  26461·899994
 1997 05 23  25462·720001
 1997 05 27  10465·950012
 1997 05 28  69467·500000
 1997 05 29  72467.309998
 1997 05 30  72461.600006
 1997 06 02  32468.970001
 1997 06 03  80467.809998
 1997 06 04  81466·459991
 1997 06 05  40467·190002
 1997 06 06  30469.019989
 1997 06 09  41476·000000
 1997 06 10  60477·700012
 1997 06 11  68479·160004
 1997 06 12  72481.070007
 1997 06 13  52488·079987
 1997 06 16  40491.989990
 1997 06 17  19489·660004
 1997 06 18  54490·390015
 1997 06 19  39491·820007
 1997 06 20  77496·239990
 1997 06 23  80486.709991
 1997 06 24  93486.790009
 1997 06 25  52488.149994
 1997 06 26  54486·579987
 1997 06 27  63488·529999
 1997 06 30  35487·250000
 1997 07 01  66489.459991
 1997 07 02  78492·589996
 1997 07 03  8498.779999
 1997 07 07  47501.880005
 1997 07 08  83502.899994
 1997 07 09  79499·339996
 1997 07 10  77499.890015
 1997 07 11  26504·390015
 1997 07 14  26504.970001
 1997 07 15  14506·239990
 1997 07 16  58511·570007
 1997 07 17  89512.940002
 1997 07 18  48505.540009
 1997 07 21  66503.350006
 1997 07 22  64505·309998
 1997 07 23  80515·479980
 1997 07 24  22512.500000
 1997 07 25  40517·090027
 1997 07 28  32516.619995
 1997 07 29  70515·340027
 1997 07 30  50520·080017
 1997 07 31  68524.289978
 1997 08 01  26519·700012
 1997 08 04  52522.020020
 1997 08 05  56525·020020
 1997 08 06  8526·010010
 1997 08 07  33526·719971
 1997 08 08  44513.520020
 1997 08 11  92512·869995
 1997 08 12  40513.340027
 1997 08 13  66509·459991
 1997 08 14  92510·140015
 1997 08 15  32502·559998
 1997 08 18  71498·420013
 1997 08 19  64507·260010
 1997 08 20  65513·859985
 1997 08 21  78512·969971
 1997 08 22  33505.000000
 1997 08 25  88511·429993
 1997 08 26  56509·079987
 1997 08 27  54505.529999
 1997 08 28  83503·049988
 1997 08 29  28502·970001
 1997 09 02  85504·739990
 1997 09 03  10517·609985
 1997 09 04  2517.419983
 1997 09 05  96517.429993
 1997 09 08  95520·010010
 1997 09 09  23519·799988
 1997 09 10  97516·330017
 1997 09 11  29508·329987
 1997 09 12  57510·850006
 1997 09 15  93517.510010
 1997 09 16  99517·690002
 1997 09 17  91528·940002
 1997 09 18  64509.809998
 1997 09 19  44529.809998
 1997 09 22  65533·119995
 1997 09 23  69532·190002
 1997 09 24  35530·650024
 1997 09 25  28527.109985
 1997 09 26  77527·409973
 1997 09 29  77529·349976
 1997 09 30  14532·400024
 1997 10 01  19532.960022
 1997 10 02  41535·359985
 1997 10 03  52537.469971
 1997 10 06  72542.049988
 1997 10 07  19545.799988
 1997 10 08  90544.770020
 1997 10 09  58542·010010
 1997 10 10  0542·650024
 1997 10 13  52544·640015
 1997 10 14  79541·710022
 1997 10 15  81541.940002
 1997 10 16  20535·900024
 1997 10 17  69524.650024
 1997 10 20  90530.000000
 1997 10 21  36537.270020
 1997 10 22  75543.280029
 1997 10 23  45531.500000
 1997 10 24  30528.349976
 1997 10 27  59494.739990
 1997 10 28  34481.279999
 1997 10 29  81514.000000
 1997 10 30  31508·079987
 1997 10 31  14508·079987
 1997 11 03  91514·070007
 1997 11 04  3523·650024
 1997 11 05  49527·219971
 1997 11 06  89525.809998
 1997 11 07  65515·000000
 1997 11 10  59517.320007
 1997 11 11  66516.340027
 1997 11 12  96507·950012
 1997 11 13  1504·760010
 1997 11 14  27512·770020
 1997 11 17  89519.349976
 1997 11 18  74524.559998
 1997 11 19  68523·059998
 1997 11 20  6527.570007
 1997 11 21  48533·000000
 1997 11 24  85527·349976
 1997 11 25  59526.969971
 1997 11 26  21530·950012
 1997 11 28  2531·130005
 1997 12 01  17533·080017
 1997 12 02  95540.640015
 1997 12 03  23538·989990
 1997 12 04  30542·450012
 1997 12 05  84541.039978
 1997 12 08  19547·320007
 1997 12 09  88544.159973
 1997 12 10  41537·520020
 1997 12 11  22530·690002
 1997 12 12  0527.940002
 1997 12 15  16530.739990
 1997 12 16  66535·169983
 1997 12 17  95536·940002
 1997 12 18  32529·659973
 1997 12 19  32516·750000
 1997 12 22  61528.479980
 1997 12 23  92525·080017
 1997 12 24  35522·200012
 1997 12 26  86522·200012
 1997 12 29  7524.070007
 1997 12 30  23532·679993
 1997 12 31  52540.750000
 1998 01 02 55540·000000
 1998 01 05 13541.950012
 1998 01 06 29538.099976
 1998 01 07 54532.030029
 1998 01 08 38532·940002
 1998 01 09 9514.869995
 1998 01 12 71509.190002
 1998 01 13 33522.030029
 1998 01 14 61528·440002
 1998 01 15 51529·919983
 1998 01 16 37530·099976
 1998 01 20 9535·719971
 1998 01 21 73537·330017
 1998 01 22 22535·229980
 1998 01 23 40530·760010
 1998 01 26 27531·280029
 1998 01 27 52494·339996
 1998 01 28 29538.020020
 1998 01 29 19542·469971
 1998 01 30 55545·080017
 1998 02 02 96545·270020
 1998 02 03 2554.229980
 1998 02 04 35555·859985
 1998 02 05 87557.440002
 1998 02 06 32558.799988
 1998 02 09 99560·599976
 1998 02 10 78562.679993
 1998 02 11 44566·419983
 1998 02 12 9562·599976
 1998 02 13 1567·809998
 1998 02 17 59568·909973
 1998 02 18 68569.380005
 1998 02 19 4572.150024
 1998 02 20 14570·049988
 1998 02 23 17574.469971
 1998 02 24 29572·729980
 1998 02 25 16573·479980
 1998 02 26 71578.650024
 1998 02 27 14581·229980
 1998 03 02 21581.450012
 1998 03 03 71580·320007
 1998 03 04 28580·390015
 1998 03 05 39573·830017
 1998 03 06 63575.780029
 1998 03 09 19583·929993
 1998 03 10 67584.830017
 1998 03 11 5591·260010
 1998 03 12 0591.570007
 1998 03 13 36593·239990
 1998 03 16 94594·289978
 1998 03 17 48596·900024
 1998 03 18 0599.080017
 1998 03 19 22602·840027
 1998 03 20 40605.099976
 1998 03 23 33606.950012
 1998 03 24 58607.469971
 1998 03 25 3607.039978
 1998 03 26 64608·780029
 1998 03 27 47606.270020
 1998 03 30 92605.390015
 1998 03 31 28607·080017
 1998 04 01 46608.669983
 1998 04 02 3615.270020
 1998 04 03 48620·530029
 1998 04 06 73620·979980
 1998 04 07 92610·960022
 1998 04 08 38609·320007
 1998 04 09 93610·880005
 1998 04 13 40611.299988
 1998 04 14 35615.669983
 1998 04 15 16618.219971
 1998 04 16 23614.530029
 1998 04 17 52614·250000
 1998 04 20 32621·429993
 1998 04 21 25622.260010
 1998 04 22 56625·320007
 1998 04 23 61619·950012
 1998 04 24 63613.000000
 1998 04 27 78596·880005
 1998 04 28 37600.539978
 1998 04 29 41602.400024
 1998 04 30 35607.820007
 1998 05 01 11616·940002
 1998 05 04 34621·359985
 1998 05 05 94616·539978
 1998 05 06 81613.080017
 1998 05 07 89607·719971
 1998 05 08 42607.770020
 1998 05 11 44612.130005
 1998 05 12 56610.940002
 1998 05 13 99616·659973
 1998 05 14 80615·229980
 1998 05 15 42612.039978
 1998 05 18 43606.750000
 1998 05 19 54610.609985
 1998 05 20 92611.429993
 1998 05 21 64612.830017
 1998 05 22 47610·070007
 1998 05 26 93602.330017
 1998 05 27 47591.489990
 1998 05 28 9599.000000
 1998 05 29 2601·010010
 1998 06 01 77596.590027
 1998 06 02 40598.830017
 1998 06 03 4594.940002
 1998 06 04 62593.679993
 1998 06 05 94596.820007
 1998 06 08 89610.929993
 1998 06 09 98610.429993
 1998 06 10 11608·950012
 1998 06 11 59600·479980
 1998 06 12 39592.710022
 1998 06 15 67590·349976
 1998 06 16 54589·840027
 1998 06 17 7595.960022
 1998 06 18 58604·229980
 1998 06 19 11600·419983
 1998 06 22 23601·750000
 1998 06 23 3604.059998
 1998 06 24 41610.700012
 1998 06 25 56616.489990
 1998 06 26 75617.340027
 1998 06 29 35619.000000
 1998 06 30 8619.469971
 1998 07 01 52620.619995
 1998 07 02 92625·309998
 1998 07 06 15626.479980
 1998 07 07 1630.599976
 1998 07 08 75631·450012
 1998 07 09 79632·580017
 1998 07 10 80629.909973
 1998 07 13 91634·289978
 1998 07 14 24636·710022
 1998 07 15 70641·250000
 1998 07 16 95639.299988
 1998 07 17 71645.500000
 1998 07 20 26644.190002
 1998 07 21 20635·690002
 1998 07 22 46630.409973
 1998 07 23 61622·119995
 1998 07 24 30615.719971
 1998 07 27 11613·700012
 1998 07 28 48609·280029
 1998 07 29 5610.070007
 1998 07 30 13611·559998
 1998 07 31 49606.260010
 1998 08 03 37603.710022
 1998 08 04 71582.140015
 1998 08 05 74573·890015
 1998 08 06 67582·830017
 1998 08 07 76591.179993
 1998 08 10 55589·280029
 1998 08 11 39573.559998
 1998 08 12 21580·890015
 1998 08 13 54584.729980
 1998 08 14 74576·429993
 1998 08 17 58575·109985
 1998 08 18 93588.510010
 1998 08 19 83593·760010
 1998 08 20 74590·590027
 1998 08 21 6571·679993
 1998 08 24 88584·690002
 1998 08 25 1585.530029
 1998 08 26 24579·219971
 1998 08 27 85557·510010
 1998 08 28 40548.159973
 1998 08 31 72514.659973
 1998 09 01 17505.529999
 1998 09 02 19531·770020
 1998 09 03 4521.450012
 1998 09 04 82514.760010
 1998 09 08 73523.190002
 1998 09 09 59539.309998
 1998 09 10 63520.250000
 1998 09 11 45521·140015
 1998 09 14 35540·739990
 1998 09 15 80547.570007
 1998 09 16 22553·010010
 1998 09 17 99545.520020
 1998 09 18 74545.200012
 1998 09 21 83536.359985
 1998 09 22 13551·299988
 1998 09 23 7555·260010
 1998 09 24 83557.429993
 1998 09 25 92553.950012
 1998 09 28 94560·880005
 1998 09 29 56559.429993
 1998 09 30 81547·739990
 1998 10 01 59528.599976
 1998 10 02 46523.159973
 1998 10 05 59518·369995
 1998 10 06 12521·090027
 1998 10 07 59510.329987
 1998 10 08 74491.429993
 1998 10 09 55506·529999
 1998 10 12 46522·760010
 1998 10 13 92525.159973
 1998 10 14 12525·080017
 1998 10 15 6532·239990
 1998 10 16 77556·510010
 1998 10 19 83561.530029
 1998 10 20 16567·239990
 1998 10 21 1565.960022
 1998 10 22 24568·359985
 1998 10 23 83572·359985
 1998 10 26 66572·919983
 1998 10 27 51571·229980
 1998 10 28 30569.059998
 1998 10 29 68572.909973
 1998 10 30 71582·960022
 1998 11 02 95590.080017
 1998 11 03 66595·580017
 1998 11 04 37597.909973
 1998 11 05 62598·859985
 1998 11 06 96609·559998
 1998 11 09 25605.770020
 1998 11 10 16605·250000
 1998 11 11 94602.200012
 1998 11 12 41601·030029
 1998 11 13 26602.119995
 1998 11 16 56605.690002
 1998 11 17 50606.909973
 1998 11 18 44609.809998
 1998 11 19 14615·909973
 1998 11 20 32620.080017
 1998 11 23 37615.419983
 1998 11 24 43634.299988
 1998 11 25 58633.159973
 1998 11 27 44637.150024
 1998 11 30 86625·520020
 1998 12 01 99618·289978
 1998 12 02 52623·119995
 1998 12 03 18619·700012
 1998 12 04 54619.969971
 1998 12 07 2632·780029
 1998 12 08 14631·289978
 1998 12 09 3632·549988
 1998 12 10 22625·239990
 1998 12 11 65619·450012
 1998 12 14 90610.659973
 1998 12 15 76612.549988
 1998 12 16 98619·450012
 1998 12 17 24622·710022
 1998 12 18 48631.809998
 1998 12 21 37636·739990
 1998 12 22 12639.590027
 1998 12 23 43644.969971
 1998 12 24 82655.559998
 1998 12 28 11654.969971
 1998 12 29 21654.760010
 1998 12 30 10661·229980
 1998 12 31 12660·469971
 1999 01 04  49658.840027
 1999 01 05  7663.030029
 1999 01 06  37670·849976
 1999 01 07  81677·489990
 1999 01 08  26680.340027
 1999 01 11  77677.450012
 1999 01 12  63669·859985
 1999 01 13  59652.179993
 1999 01 14  42654.659973
 1999 01 15  62655.510010
 1999 01 19  51667.750000
 1999 01 20  41676·049988
 1999 01 21  23664·270020
 1999 01 22  19657.210022
 1999 01 25  87658.049988
 1999 01 26  44664.989990
 1999 01 27  19668·609985
 1999 01 28  30668·760010
 1999 01 29  87675·030029
 1999 02 01  14682.880005
 1999 02 02  5670.510010
 1999 02 03  1674·359985
 1999 02 04  86670.679993
 1999 02 05  19661·979980
 1999 02 08  83660·940002
 1999 02 09  64651·989990
 1999 02 10  48649.729980
 1999 02 11  53654·289978
 1999 02 12  77655·859985
 1999 02 16  75657·880005
 1999 02 17  61652·119995
 1999 02 18  36651.960022
 1999 02 19  38658·299988
 1999 02 22  16661·859985
 1999 02 23  38674·469971
 1999 02 24  12669.099976
 1999 02 25  40654·929993
 1999 02 26  94655.799988
 1999 03 01  17654·070007
 1999 03 02  50654.900024
 1999 03 03  86651·219971
 1999 03 04  40656·770020
 1999 03 05  60665.900024
 1999 03 08  44678·549988
 1999 03 09  99679·890015
 1999 03 10  12680.119995
 1999 03 11  56685.500000
 1999 03 12  13686.239990
 1999 03 15  30687.150024
 1999 03 16  90692·630005
 1999 03 17  17687·520020
 1999 03 18  2688·590027
 1999 03 19  55689.580017
 1999 03 22  81687·020020
 1999 03 23  81667.950012
 1999 03 24  79667.409973
 1999 03 25  75673·789978
 1999 03 26  18679.000000
 1999 03 29  12681·669983
 1999 03 30  39688.539978
 1999 03 31  13684.409973
 1999 04 01  56682·729980
 1999 04 05  96688·159973
 1999 04 06  0696.169983
 1999 04 07  22696·530029
 1999 04 08  77700·539978
 1999 04 09  47707.640015
 1999 04 12  8706·599976
 1999 04 13  76714·460022
 1999 04 14  88708.010010
 1999 04 15  4697.789978
 1999 04 16  30699.780029
 1999 04 19  75686·539978
 1999 04 20  20688·280029
 1999 04 21  28696·369995
 1999 04 22  62714·280029
 1999 04 23  45719.880005
 1999 04 26  31723.489990
 1999 04 27  7725.210022
 1999 04 28  22721·099976
 1999 04 29  37715.750000
 1999 04 30  2705·380005
 1999 05 03  55713·099976
 1999 05 04  55713·559998
 1999 05 05  26706·369995
 1999 05 06  39709·309998
 1999 05 07  10713.719971
 1999 05 10  29716.250000
 1999 05 11  12719·419983
 1999 05 12  74716.900024
 1999 05 13  33732·580017
 1999 05 14  39716·479980
 1999 05 17  20709.840027
 1999 05 18  63711·710022
 1999 05 19  14714·280029
 1999 05 20  4720·289978
 1999 05 21  2714.299988
 1999 05 24  89701·710022
 1999 05 25  65691·380005
 1999 05 26  68687·719971
 1999 05 27  31688.380005
 1999 05 28  59690·549988
 1999 06 01  24690.520020
 1999 06 02  0687.890015
 1999 06 03  10696·380005
 1999 06 04  2698.849976
 1999 06 07  53712.809998
 1999 06 08  95706·489990
 1999 06 09  63706.940002
 1999 06 10  77696.239990
 1999 06 11  42693.109985
 1999 06 14  71693·719971
 1999 06 15  40694.419983
 1999 06 16  65698.539978
 1999 06 17  2709.739990
 1999 06 18  72715·700012
 1999 06 21  17717·770020
 1999 06 22  73717·049988
 1999 06 23  71711.400024
 1999 06 24  69703·590027
 1999 06 25  95705.150024
 1999 06 28  31706.400024
 1999 06 29  13713.580017
 1999 06 30  54719·859985
 1999 07 01  98729·900024
 1999 07 02  98739.359985
 1999 07 06  15743.369995
 1999 07 07  47741·130005
 1999 07 08  77741·789978
 1999 07 09  54745.979980
 1999 07 12  91746.570007
 1999 07 13  93742·219971
 1999 07 14  8742.700012
 1999 07 15  6748·739990
 1999 07 16  77753.380005
 1999 07 19  59751.640015
 1999 07 20  91735.989990
 1999 07 21  86734·780029
 1999 07 22  37725·820007
 1999 07 23  42724·000000
 1999 07 26  51720·840027
 1999 07 27  50721.330017
 1999 07 28  60725.440002
 1999 07 29  58713.630005
 1999 07 30  38712·049988
 1999 08 02  81710·049988
 1999 08 03  57703.130005
 1999 08 04  54696·770020
 1999 08 05  29686·919983
 1999 08 06  84691·150024
 1999 08 09  66691·289978
 1999 08 10  97675·669983
 1999 08 11  23683·409973
 1999 08 12  91692·890015
 1999 08 13  51692·950012
 1999 08 16  83704.789978
 1999 08 17  46708·729980
 1999 08 18  60710·650024
 1999 08 19  0701·849976
 1999 08 20  30705·890015
 1999 08 23  49712·559998
 1999 08 24  71720.960022
 1999 08 25  25723·150024
 1999 08 26  81725·000000
 1999 08 27  5717·450012
 1999 08 30  31704.549988
 1999 08 31  64696.679993
 1999 09 01  8703.479980
 1999 09 02  17695.890015
 1999 09 03  72703·210022
 1999 09 07  80719·869995
 1999 09 08  3713.650024
 1999 09 09  10711·539978
 1999 09 10  51718.289978
 1999 09 13  61716·260010
 1999 09 14  86710.119995
 1999 09 15  33704·150024
 1999 09 16  48694·320007
 1999 09 17  20703·140015
 1999 09 20  0709·500000
 1999 09 21  62694·940002
 1999 09 22  72692·460022
 1999 09 23  94681·739990
 1999 09 24  16674.700012
 1999 09 27  98681·599976
 1999 09 28  53670·609985
 1999 09 29  48677.859985
 1999 09 30  26677.960022
 1999 10 01  65675·820007
 1999 10 04  48684.039978
 1999 10 05  68686·599976
 1999 10 06  51694·000000
 1999 10 07  16701.010010
 1999 10 08  39698.989990
 1999 10 11  67709.859985
 1999 10 12  35699.000000
 1999 10 13  23684.400024
 1999 10 14  32676·940002
 1999 10 15  83665.599976
 1999 10 18  46658.820007
 1999 10 19  89668.630005
 1999 10 20  60673.260010
 1999 10 21  80674.760010
 1999 10 22  79683.690002
 1999 10 25  39685.359985
 1999 10 26  78683·780029
 1999 10 27  45683·179993
 1999 10 28  52691·190002
 1999 10 29  22714.590027
 1999 11 01  68722.909973
 1999 11 02  91719·869995
 1999 11 03  11720.289978
 1999 11 04  15724·710022
 1999 11 05  37729.500000
 1999 11 08  56732·679993
 1999 11 09  23730.820007
 1999 11 10  18729.849976
 1999 11 11  17735.469971
 1999 11 12  2733.049988
 1999 11 15  84746·260010
 1999 11 16  55747·549988
 1999 11 17  64756·309998
 1999 11 18  18756·309998
 1999 11 19  13760.789978
 1999 11 22  78758·340027
 1999 11 23  60752.369995
 1999 11 24  17750·549988
 1999 11 26  53759.599976
 1999 11 29  62754.039978
 1999 11 30  11744.830017
 1999 12 01  36745.260010
 1999 12 02  73750.270020
 1999 12 03  7757.809998
 1999 12 06  49763·460022
 1999 12 07  39760·419983
 1999 12 08  69758.820007
 1999 12 09  39752·309998
 1999 12 10  32759.109985
 1999 12 13  13761·270020
 1999 12 14  58754.330017
 1999 12 15  8750·250000
 1999 12 16  39756.609985
 1999 12 17  70762.369995
 1999 12 20  86759·919983
 1999 12 21  89762.130005
 1999 12 22  79770·320007
 1999 12 23  50774·750000
 1999 12 27  21780.679993
 1999 12 28  83781.409973
 1999 12 29  83785·219971
 1999 12 30  15789.140015
 1999 12 31  57789·200012
 2000 01 03 16776.400024
 2000 01 04 6754.739990
 2000 01 05 52742·820007
 2000 01 06 14751·590027
 2000 01 07 37755·460022
 2000 01 10 32777·250000
 2000 01 11 76775.739990
 2000 01 12 35771.650024
 2000 01 13 22774·669983
 2000 01 14 66786·280029
 2000 01 18 22788·989990
 2000 01 19 90788.159973
 2000 01 20 71785·770020
 2000 01 21 41787·880005
 2000 01 24 56766.460022
 2000 01 25 74761.150024
 2000 01 26 10768.880005
 2000 01 27 13753·479980
 2000 01 28 63744.489990
 2000 01 31 4738·549988
 2000 02 01 89756·510010
 2000 02 02 63768·780029
 2000 02 03 58767.309998
 2000 02 04 25771.150024
 2000 02 07 84776.650024
 2000 02 08 98782·690002
 2000 02 09 78776.630005
 2000 02 10 7774.320007
 2000 02 11 95760.989990
 2000 02 14 50761·460022
 2000 02 15 86758.929993
 2000 02 16 44766·049988
 2000 02 17 47764.780029
 2000 02 18 76747.010010
 2000 02 22 70738·950012
 2000 02 23 54747.289978
 2000 02 24 91743.989990
 2000 02 25 56746.070007
 2000 02 28 42742·250000
 2000 02 29 82754.659973
 2000 03 01 2767·719971
 2000 03 02 99769·229980
 2000 03 03 42775·729980
 2000 03 06 97781·530029
 2000 03 07 80763·460022
 2000 03 08 35758.229980
 2000 03 09 31766·340027
 2000 03 10 93785.500000
 2000 03 13 52768·010010
 2000 03 14 21761.479980
 2000 03 15 97758·780029
 2000 03 16 89773.580017
 2000 03 17 66807.150024
 2000 03 20 38801.760010
 2000 03 21 54795·690002
 2000 03 22 29823.229980
 2000 03 23 0827.349976
 2000 03 24 94838.369995
 2000 03 27 39839·979980
 2000 03 28 84832.150024
 2000 03 29 52823·179993
 2000 03 30 20808·520020
 2000 03 31 15813.780029
 2000 04 03 45817·559998
 2000 04 04 49768·210022
 2000 04 05 72804.169983
 2000 04 06 70814.390015
 2000 04 07 34824·039978
 2000 04 10 41822.289978
 2000 04 11 33810.380005
 2000 04 12 17798.500000
 2000 04 13 93784·419983
 2000 04 14 3728·190002
 2000 04 17 8730.640015
 2000 04 18 94760·330017
 2000 04 19 93776·750000
 2000 04 20 35774·020020
 2000 04 24 30763·510010
 2000 04 25 64776.619995
 2000 04 26 26793·340027
 2000 04 27 64780.520020
 2000 04 28 56793·780029
 2000 05 01 14797·059998
 2000 05 02 13791·090027
 2000 05 03 39765·190002
 2000 05 04 66771·419983
 2000 05 05 58771.960022
 2000 05 08 98778·169983
 2000 05 09 36767.109985
 2000 05 10 67750.690002
 2000 05 11 33754·650024
 2000 05 12 49769.510010
 2000 05 15 55772.080017
 2000 05 16 91792·479980
 2000 05 17 2787.799988
 2000 05 18 61783.260010
 2000 05 19 22762.919983
 2000 05 22 96743.849976
 2000 05 23 54746.869995
 2000 05 24 53737.780029
 2000 05 25 86746.909973
 2000 05 26 61744·530029
 2000 05 30 0748·979980
 2000 05 31 69771.140015
 2000 06 01 24773.989990
 2000 06 02 95791.710022
 2000 06 05 80803·510010
 2000 06 06 78798.390015
 2000 06 07 36797.150024
 2000 06 08 28799·190002
 2000 06 09 55800·010010
 2000 06 12 74792.989990
 2000 06 13 47789.380005
 2000 06 14 17803·539978
 2000 06 15 14800·169983
 2000 06 16 77799.859985
 2000 06 19 7799·340027
 2000 06 20 45808.289978
 2000 06 21 70807.330017
 2000 06 22 31796·840027
 2000 06 23 93789.640015
 2000 06 26 17791.500000
 2000 06 27 60793·599976
 2000 06 28 4793.599976
 2000 06 29 3787·400024
 2000 06 30 65788·200012
 2000 07 03 48794.700012
 2000 07 05 91789·489990
 2000 07 06 65786·979980
 2000 07 07 46798.210022
 2000 07 10 21807.690002
 2000 07 11 12806·250000
 2000 07 12 27810·400024
 2000 07 13 41818·900024
 2000 07 14 92821·539978
 2000 07 17 9827·809998
 2000 07 18 66819·229980
 2000 07 19 58810.880005
 2000 07 20 99811.890015
 2000 07 21 53811.760010
 2000 07 24 82801.500000
 2000 07 25 27801.289978
 2000 07 26 5793·789978
 2000 07 27 37789·299988
 2000 07 28 1769.880005
 2000 07 31 6771.359985
 2000 08 01 98779.340027
 2000 08 02 81780.710022
 2000 08 03 71774.210022
 2000 08 04 76792.190002
 2000 08 07 91797·440002
 2000 08 08 28804·270020
 2000 08 09 70802·859985
 2000 08 10 44796.619995
 2000 08 11 21791.820007
 2000 08 14 49802.250000
 2000 08 15 98809·869995
 2000 08 16 40807·039978
 2000 08 17 52809·109985
 2000 08 18 36814·789978
 2000 08 21 79816·190002
 2000 08 22 23820.239990
 2000 08 23 71815.489990
 2000 08 24 10823·900024
 2000 08 25 64825.950012
 2000 08 28 74827.840027
 2000 08 29 91827.820007
 2000 08 30 14827·489990
 2000 08 31 29829·469971
 2000 09 01 98837·510010
 2000 09 05 51832·250000
 2000 09 06 17823·989990
 2000 09 07 74824.059998
 2000 09 08 29823·650024
 2000 09 11 13819·229980
 2000 09 12 14817.460022
 2000 09 13 25814.250000
 2000 09 14 22818.950012
 2000 09 15 65808·669983
 2000 09 18 24796.700012
 2000 09 19 31797·979980
 2000 09 20 59793.090027
 2000 09 21 19796.330017
 2000 09 22 90784.729980
 2000 09 25 69797·960022
 2000 09 26 47791.200012
 2000 09 27 15788·369995
 2000 09 28 83791.299988
 2000 09 29 38799.650024
 2000 10 02 18793.020020
 2000 10 03 14787.070007
 2000 10 04 95781·130005
 2000 10 05 64790.450012
 2000 10 06 27769.679993
 2000 10 09 4764.940002
 2000 10 10 47760·369995
 2000 10 11 97741·280029
 2000 10 12 58729.260010
 2000 10 13 99728·250000
 2000 10 16 83753.640015
 2000 10 17 13739·989990
 2000 10 18 16718·190002
 2000 10 19 36738·950012
 2000 10 20 71763·080017
 2000 10 23 12767·070007
 2000 10 24 32766.450012
 2000 10 25 79751·049988
 2000 10 26 5735·340027
 2000 10 27 20751.450012
 2000 10 30 65758.190002
 2000 10 31 15767·950012
 2000 11 01 6778.200012
 2000 11 02 87783·830017
 2000 11 03 94786.789978
 2000 11 06 56790·780029
 2000 11 07 16786.760010
 2000 11 08 88777.510010
 2000 11 09 28754·130005
 2000 11 10 42751.940002
 2000 11 13 6728.169983
 2000 11 14 23742.010010
 2000 11 15 97757.500000
 2000 11 16 34753·700012
 2000 11 17 69744.760010
 2000 11 20 19733.580017
 2000 11 21 59728·840027
 2000 11 22 21719.650024
 2000 11 24 24720·780029
 2000 11 27 25734.659973
 2000 11 28 94726·530029
 2000 11 29 15722·099976
 2000 11 30 16703.789978
 2000 12 01 17712.599976
 2000 12 04 10713.059998
 2000 12 05 55720·400024
 2000 12 06 14735.890015
 2000 12 07 96732·179993
 2000 12 08 38735.020020
 2000 12 11 3751.549988
 2000 12 12 11754·390015
 2000 12 13 86746.340027
 2000 12 14 34734·679993
 2000 12 15 48715.340027
 2000 12 18 28720·489990
 2000 12 19 38715.440002
 2000 12 20 81689·359985
 2000 12 21 1684.840027
 2000 12 22 7695·359985
 2000 12 26 27712·559998
 2000 12 27 86717·260010
 2000 12 28 2727.820007
 2000 12 29 19724.280029
 2001 01 02  55697·489990
 2001 01 03  79695·140015
 2001 01 04  12726·239990
 2001 01 05  57706·179993
 2001 01 08  45694.760010
 2001 01 09  17705.450012
 2001 01 10  20701.909973
 2001 01 11  41716.940002
 2001 01 12  49720·580017
 2001 01 16  82721·559998
 2001 01 17  39729.229980
 2001 01 18  14729.270020
 2001 01 19  43733·469971
 2001 01 22  81731.489990
 2001 01 23  7734.469971
 2001 01 24  46745·450012
 2001 01 25  25743.229980
 2001 01 26  45735.940002
 2001 01 29  86741.049988
 2001 01 30  31745·609985
 2001 01 31  22749·099976
 2001 02 01  31746·059998
 2001 02 02  64739·080017
 2001 02 05  89736·229980
 2001 02 06  85740.210022
 2001 02 07  20730.890015
 2001 02 08  54730·239990
 2001 02 09  62718.260010
 2001 02 12  88719·669983
 2001 02 13  20722·150024
 2001 02 14  95715.059998
 2001 02 15  21722·289978
 2001 02 16  32711.710022
 2001 02 20  62702.500000
 2001 02 21  49688.820007
 2001 02 22  60674·590027
 2001 02 23  42667.479980
 2001 02 26  2683·250000
 2001 02 27  3687·820007
 2001 02 28  97675.080017
 2001 03 01  69666.119995
 2001 03 02  22670.000000
 2001 03 05  72678.429993
 2001 03 06  76682·200012
 2001 03 07  88689·169983
 2001 03 08  29689·640015
 2001 03 09  92673·700012
 2001 03 12  68645.619995
 2001 03 13  0643.200012
 2001 03 14  54635.940002
 2001 03 15  26641·119995
 2001 03 16  66629.530029
 2001 03 19  30628·059998
 2001 03 20  54626.400024
 2001 03 21  63613·219971
 2001 03 22  89592.390015
 2001 03 23  27612.270020
 2001 03 26  11624·789978
 2001 03 27  16630.409973
 2001 03 28  82629·039978
 2001 03 29  69622.559998
 2001 03 30  32626·460022
 2001 04 02  22622·159973
 2001 04 03  13600·739990
 2001 04 04  55596·530029
 2001 04 05  47601.739990
 2001 04 06  43611.700012
 2001 04 09  77615.429993
 2001 04 10  10621·369995
 2001 04 11  14635.010010
 2001 04 12  69633.840027
 2001 04 16  92639·159973
 2001 04 17  85639·450012
 2001 04 18  14652.080017
 2001 04 19  12674·630005
 2001 04 20  3675·210022
 2001 04 23  55665.849976
 2001 04 24  54661.219971
 2001 04 25  10660·419983
 2001 04 26  80672·909973
 2001 04 27  21676·119995
 2001 04 30  65683·299988
 2001 05 01  25682·599976
 2001 05 02  15691·200012
 2001 05 03  7681.919983
 2001 05 04  5676.890015
 2001 05 07  46692·200012
 2001 05 08  29688.729980
 2001 05 09  66685·880005
 2001 05 10  54688·940002
 2001 05 11  86681·609985
 2001 05 14  66680·890015
 2001 05 15  71683.760010
 2001 05 16  20682·390015
 2001 05 17  81704.359985
 2001 05 18  94704.849976
 2001 05 21  23708.469971
 2001 05 22  34719·590027
 2001 05 23  96709·400024
 2001 05 24  8705·010010
 2001 05 25  48703·760010
 2001 05 29  53696·609985
 2001 05 30  19685.010010
 2001 05 31  27685.950012
 2001 06 01  96686.130005
 2001 06 04  58692·000000
 2001 06 05  61697·890015
 2001 06 06  95700.469971
 2001 06 07  42698.250000
 2001 06 08  56695.469971
 2001 06 11  61688·840027
 2001 06 12  81680.849976
 2001 06 13  87684·580017
 2001 06 14  79671.369995
 2001 06 15  82663.059998
 2001 06 18  79665.690002
 2001 06 19  56664.799988
 2001 06 20  82665·690002
 2001 06 21  12672.250000
 2001 06 22  9671.989990
 2001 06 25  0667.450012
 2001 06 26  49663·150024
 2001 06 27  63665.330017
 2001 06 28  14667·710022
 2001 06 29  93674·169983
 2001 07 02  86676.090027
 2001 07 03  74677.729980
 2001 07 05  65671.890015
 2001 07 06  37655·320007
 2001 07 09  23655.919983
 2001 07 10  8649·890015
 2001 07 11  54642·880005
 2001 07 12  57649.309998
 2001 07 13  19662·479980
 2001 07 16  51659·859985
 2001 07 17  1657·580017
 2001 07 18  3659·489990
 2001 07 19  54662·409973
 2001 07 20  18663·099976
 2001 07 23  50654·760010
 2001 07 24  50640·739990
 2001 07 25  35643·500000
 2001 07 26  46649·340027
 2001 07 27  71657·489990
 2001 07 30  99659.599976
 2001 07 31  94662·030029
 2001 08 01  98665.489990
 2001 08 02  57668·169983
 2001 08 03  75663·179993
 2001 08 06  87659.099976
 2001 08 07  61657·469971
 2001 08 08  28649.330017
 2001 08 09  29645·419983
 2001 08 10  96643·109985
 2001 08 13  50651.630005
 2001 08 14  27651.989990
 2001 08 15  37648.039978
 2001 08 16  28641.380005
 2001 08 17  1636.690002
 2001 08 20  25638·719971
 2001 08 21  97636·390015
 2001 08 22  14634.299988
 2001 08 23  77639.140015
 2001 08 24  14639·539978
 2001 08 27  36647·900024
 2001 08 28  12639·020020
 2001 08 29  67631.940002
 2001 08 30  15620·260010
 2001 08 31  5621.210022
 2001 09 04  2623.229980
 2001 09 05  83614·809998
 2001 09 06  71609.349976
 2001 09 07  78596.369995
 2001 09 10  91592·250000
 2001 09 17  64570.840027
 2001 09 18  51565.010010
 2001 09 19  57540.190002
 2001 09 20  11540·039978
 2001 09 21  71518·710022
 2001 09 24  50529·659973
 2001 09 25  65547.070007
 2001 09 26  18548.460022
 2001 09 27  93545·440002
 2001 09 28  86556·880005
 2001 10 01  55561.200012
 2001 10 02  95565·349976
 2001 10 03  44568·830017
 2001 10 04  5584·460022
 2001 10 05  0575·840027
 2001 10 08  48578·090027
 2001 10 09  60576·369995
 2001 10 10  74575.739990
 2001 10 11  3591.460022
 2001 10 12  8587·710022
 2001 10 15  5591·049988
 2001 10 16  89596.539978
 2001 10 17  87589.929993
 2001 10 18  32583·429993
 2001 10 19  66579.900024
 2001 10 22  68587·150024
 2001 10 23  3592.969971
 2001 10 24  1591·979980
 2001 10 25  57584.500000
 2001 10 26  55600.479980
 2001 10 29  28591.679993
 2001 10 30  24577.809998
 2001 10 31  15580·390015
 2001 11 01  20578.849976
 2001 11 02  60590·169983
 2001 11 05  30595·729980
 2001 11 06  3600.530029
 2001 11 07  57610.179993
 2001 11 08  26610.700012
 2001 11 09  77608·119995
 2001 11 12  9601·109985
 2001 11 13  84612.200012
 2001 11 14  76620·840027
 2001 11 15  46622.500000
 2001 11 16  46619.840027
 2001 11 19  47624·229980
 2001 11 20  85626.130005
 2001 11 21  44619·729980
 2001 11 23  52623.090027
 2001 11 26  13628·979980
 2001 11 27  54626.969971
 2001 11 28  3619·989990
 2001 11 29  90618.489990
 2001 11 30  78624.669983
 2001 12 03  8618·640015
 2001 12 04  78620·750000
 2001 12 05  48629.289978
 2001 12 06  61641·309998
 2001 12 07  97635.640015
 2001 12 10  53628·500000
 2001 12 11  38625.880005
 2001 12 12  4620.979980
 2001 12 13  98617·140015
 2001 12 14  33611·169983
 2001 12 17  99619·190002
 2001 12 18  79625·880005
 2001 12 19  9626.510010
 2001 12 20  51628·159973
 2001 12 21  93628·159973
 2001 12 24  78631·570007
 2001 12 26  57631.729980
 2001 12 27  62634·619995
 2001 12 28  8638.859985
 2001 12 31  22634·130005
 2002 01 02 93626.900024
 2002 01 03 48636·989990
 2002 01 04 57642.960022
 2002 01 07 53643·369995
 2002 01 08 90640.000000
 2002 01 09 17637·559998
 2002 01 10 78636·669983
 2002 01 11 42633·869995
 2002 01 14 51628·799988
 2002 01 15 99628·169983
 2002 01 16 34623.000000
 2002 01 17 82623.090027
 2002 01 18 0621·599976
 2002 01 22 52617·260010
 2002 01 23 13616·789978
 2002 01 24 93623.539978
 2002 01 25 87623.320007
 2002 01 28 57623·270020
 2002 01 29 28609.380005
 2002 01 30 18600·650024
 2002 01 31 88616·960022
 2002 02 01 20619.390015
 2002 02 04 16605·340027
 2002 02 05 27600.659973
 2002 02 06 4597.270020
 2002 02 07 74596.760010
 2002 02 08 41597·530029
 2002 02 11 14606·150024
 2002 02 12 60610.460022
 2002 02 13 74613·280029
 2002 02 14 90615.969971
 2002 02 15 99610.580017
 2002 02 19 5598·710022
 2002 02 20 3594·489990
 2002 02 21 76597·669983
 2002 02 22 24594·440002
 2002 02 25 16602.840027
 2002 02 26 67609.000000
 2002 02 27 37610·070007
 2002 02 28 60611.859985
 2002 03 01 94611.890015
 2002 03 04 98625·859985
 2002 03 05 37634·429993
 2002 03 06 0634.450012
 2002 03 07 62638·000000
 2002 03 08 53641·359985
 2002 03 11 62642.750000
 2002 03 12 64639·549988
 2002 03 13 72638·109985
 2002 03 14 12638·270020
 2002 03 15 26639.419983
 2002 03 18 96643.090027
 2002 03 19 0646·650024
 2002 03 20 84638·909973
 2002 03 21 67632.830017
 2002 03 22 65636.309998
 2002 03 25 45629·020020
 2002 03 26 99628.869995
 2002 03 27 47631·380005
 2002 03 28 65636.469971
 2002 04 01 32630·119995
 2002 04 02 13631·960022
 2002 04 03 55622.890015
 2002 04 04 15623·010010
 2002 04 05 13623.140015
 2002 04 08 10618·530029
 2002 04 09 3622·190002
 2002 04 10 59622.599976
 2002 04 11 63615.539978
 2002 04 12 95615.440002
 2002 04 15 29614.650024
 2002 04 16 67616·510010
 2002 04 17 82627·890015
 2002 04 18 99620·309998
 2002 04 19 97627.260010
 2002 04 22 33617·830017
 2002 04 23 95614·549988
 2002 04 24 81611.159973
 2002 04 25 94607.190002
 2002 04 26 75602·590027
 2002 04 29 53595.830017
 2002 04 30 20596·169983
 2002 05 01 32597.429993
 2002 05 02 39604.880005
 2002 05 03 32599·030029
 2002 05 06 24590·409973
 2002 05 07 50587·960022
 2002 05 08 92588·219971
 2002 05 09 31600.289978
 2002 05 10 25590.229980
 2002 05 13 11590·179993
 2002 05 14 30601·119995
 2002 05 15 76609·729980
 2002 05 16 79609·950012
 2002 05 17 3612·960022
 2002 05 20 71609.599976
 2002 05 21 17602·789978
 2002 05 22 68600·309998
 2002 05 23 38602.960022
 2002 05 24 59604·729980
 2002 05 28 31597.770020
 2002 05 29 99596·609985
 2002 05 30 55589.330017
 2002 05 31 64595·179993
 2002 06 03 16581·489990
 2002 06 04 2575·669983
 2002 06 05 16580·109985
 2002 06 06 80573·409973
 2002 06 07 99565·539978
 2002 06 10 35573·840027
 2002 06 11 9565.679993
 2002 06 12 26559·700012
 2002 06 13 30562·320007
 2002 06 14 80547.760010
 2002 06 17 46562.450012
 2002 06 18 45575.510010
 2002 06 19 85568·260010
 2002 06 20 42560.340027
 2002 06 21 67550.650024
 2002 06 24 9541·989990
 2002 06 25 63543.260010
 2002 06 26 54531·260010
 2002 06 27 34537.809998
 2002 06 28 9550.809998
 2002 07 01 90538.880005
 2002 07 02 73526·109985
 2002 07 03 35519.289978
 2002 07 05 66529.520020
 2002 07 08 17539.929993
 2002 07 09 79527.859985
 2002 07 10 82511.869995
 2002 07 11 23500·670013
 2002 07 12 19508·250000
 2002 07 15 80488·149994
 2002 07 16 13500.269989
 2002 07 17 50499.089996
 2002 07 18 96491·299988
 2002 07 19 7470.910004
 2002 07 22 92455.600006
 2002 07 23 41445.920013
 2002 07 24 74434·470001
 2002 07 25 17457.279999
 2002 07 26 7467·619995
 2002 07 29 16476·420013
 2002 07 30 3493·920013
 2002 07 31 91497·209991
 2002 08 01 69493·000000
 2002 08 02 17477.269989
 2002 08 05 58465.519989
 2002 08 06 37466·089996
 2002 08 07 18477.160004
 2002 08 08 15488·299988
 2002 08 09 40496·260010
 2002 08 12 85497·119995
 2002 08 13 15491·970001
 2002 08 14 3487.589996
 2002 08 15 75510·260010
 2002 08 16 93509.359985
 2002 08 19 49516.130005
 2002 08 20 0518·510010
 2002 08 21 12518.419983
 2002 08 22 41526.780029
 2002 08 23 33521.559998
 2002 08 26 52517·489990
 2002 08 27 28517·429993
 2002 08 28 38507·799988
 2002 08 29 5502·540009
 2002 08 30 26507·049988
 2002 09 03 21489.010010
 2002 09 04 14488·220001
 2002 09 05 27486·089996
 2002 09 06 17490.089996
 2002 09 09 19492.679993
 2002 09 10 25501·670013
 2002 09 11 88506·059998
 2002 09 12 45493.079987
 2002 09 13 71488.839996
 2002 09 16 55489·910004
 2002 09 17 0485·929993
 2002 09 18 53477·549988
 2002 09 19 52469.510010
 2002 09 20 8467.459991
 2002 09 23 1460·339996
 2002 09 24 10455·440002
 2002 09 25 64456.130005
 2002 09 26 18467·670013
 2002 09 27 54460·940002
 2002 09 30 11446·950012
 2002 10 01 31453.500000
 2002 10 02 40460·299988
 2002 10 03 47454.880005
 2002 10 04 74441.619995
 2002 10 07 3434.790009
 2002 10 08 56432.399994
 2002 10 09 93429.929993
 2002 10 10 45426.079987
 2002 10 11 57445.239990
 2002 10 14 73458·279999
 2002 10 15 30465.519989
 2002 10 16 91473.109985
 2002 10 17 93475.040009
 2002 10 18 22479·769989
 2002 10 21 21483.019989
 2002 10 22 8487.970001
 2002 10 23 35483.149994
 2002 10 24 61486.309998
 2002 10 25 53485·149994
 2002 10 28 14490.510010
 2002 10 29 35480·559998
 2002 10 30 70486·820007
 2002 10 31 39487·869995
 2002 11 01 53486.760010
 2002 11 04 67499.700012
 2002 11 05 57501·750000
 2002 11 06 18502.269989
 2002 11 07 95498.320007
 2002 11 08 33493·799988
 2002 11 11 52484.320007
 2002 11 12 52485·059998
 2002 11 13 33483.149994
 2002 11 14 57488·769989
 2002 11 15 14496.329987
 2002 11 18 29498·459991
 2002 11 19 88494·739990
 2002 11 20 90495.649994
 2002 11 21 22506·190002
 2002 11 22 61514·590027
 2002 11 25 2512·630005
 2002 11 26 8506·600006
 2002 11 27 85507·320007
 2002 11 29 88519.340027
 2002 12 02 46515.409973
 2002 12 03 10510·339996
 2002 12 04 33504.690002
 2002 12 05 72503.059998
 2002 12 06 13497.920013
 2002 12 09 22495·320007
 2002 12 10 23495.390015
 2002 12 11 0498.190002
 2002 12 12 22499·130005
 2002 12 13 94494.100006
 2002 12 16 37494·559998
 2002 12 17 86501·019989
 2002 12 18 18493.450012
 2002 12 19 3489.160004
 2002 12 20 82491·390015
 2002 12 23 67495·859985
 2002 12 24 69496.179993
 2002 12 26 48493·940002
 2002 12 27 89486.589996
 2002 12 30 7484·200012
 2002 12 31 71483.880005
 2003 01 02  54489·489990
 2003 01 03  14502·100006
 2003 01 06  93504.769989
 2003 01 07  41510.769989
 2003 01 08  73504.529999
 2003 01 09  41505·309998
 2003 01 10  38509·470001
 2003 01 13  24511.929993
 2003 01 14  78511.850006
 2003 01 15  74509.059998
 2003 01 16  80506·820007
 2003 01 17  90499·730011
 2003 01 21  72493·519989
 2003 01 22  45488.380005
 2003 01 23  82488·000000
 2003 01 24  32478·980011
 2003 01 27  79470.510010
 2003 01 28  13471·880005
 2003 01 29  31471·160004
 2003 01 30  70470·149994
 2003 01 31  50468.359985
 2003 02 03  57476·910004
 2003 02 04  42468.250000
 2003 02 05  47469.329987
 2003 02 06  59464.609985
 2003 02 07  84460.869995
 2003 02 10  50458·890015
 2003 02 11  33459.769989
 2003 02 12  8455·839996
 2003 02 13  27449.100006
 2003 02 14  21453.739990
 2003 02 18  22463.720001
 2003 02 19  22466.209991
 2003 02 20  42465.309998
 2003 02 21  40462.619995
 2003 02 24  33463·149994
 2003 02 25  51455.829987
 2003 02 26  11460·269989
 2003 02 27  22460·779999
 2003 02 28  11466.140015
 2003 03 03  70463·799988
 2003 03 04  39458.109985
 2003 03 05  4456·510010
 2003 03 06  24456·750000
 2003 03 07  81452.230011
 2003 03 10  60449.540009
 2003 03 11  49446.059998
 2003 03 12  66439.859985
 2003 03 13  7447.619995
 2003 03 14  29460·859985
 2003 03 17  45459·950012
 2003 03 18  57476.260010
 2003 03 19  1478.279999
 2003 03 20  28476.700012
 2003 03 21  5486.230011
 2003 03 24  41479·059998
 2003 03 25  36479·529999
 2003 03 26  64481.630005
 2003 03 27  67477·010010
 2003 03 28  86479.049988
 2003 03 31  14469·609985
 2003 04 01  68472·119995
 2003 04 02  93477.920013
 2003 04 03  88487·250000
 2003 04 04  60486.100006
 2003 04 07  97488·230011
 2003 04 08  71485·929993
 2003 04 09  65481·160004
 2003 04 10  25479.470001
 2003 04 11  33481·260010
 2003 04 14  15482·450012
 2003 04 15  62489.809998
 2003 04 16  83488·070007
 2003 04 17  82488.839996
 2003 04 21  62493·799988
 2003 04 22  47493.119995
 2003 04 23  35505.739990
 2003 04 24  76504·269989
 2003 04 25  75499·209991
 2003 04 28  14499·820007
 2003 04 29  6506·899994
 2003 04 30  72507·049988
 2003 05 01  43502·750000
 2003 05 02  83508·269989
 2003 05 05  47515.659973
 2003 05 06  51516·849976
 2003 05 07  77516·700012
 2003 05 08  99513.270020
 2003 05 09  34513·549988
 2003 05 12  20518.580017
 2003 05 13  16524.090027
 2003 05 14  29522.500000
 2003 05 15  66524·179993
 2003 05 16  10524·020020
 2003 05 19  23514·059998
 2003 05 20  69509·630005
 2003 05 21  69511.200012
 2003 05 22  79515·580017
 2003 05 23  85518.700012
 2003 05 27  37519.309998
 2003 05 28  94531.869995
 2003 05 29  7529.979980
 2003 05 30  16531·900024
 2003 06 02  77540·219971
 2003 06 03  16540·669983
 2003 06 04  2544.190002
 2003 06 05  53548·309998
 2003 06 06  59553.469971
 2003 06 09  34545.179993
 2003 06 10  95546.809998
 2003 06 11  60549·869995
 2003 06 12  77555.780029
 2003 06 13  76551·609985
 2003 06 16  42553.780029
 2003 06 17  23563.650024
 2003 06 18  50562.340027
 2003 06 19  90556·010010
 2003 06 20  26556.039978
 2003 06 23  57546·669983
 2003 06 24  21547·109985
 2003 06 25  52546.070007
 2003 06 26  53545·669983
 2003 06 27  99546·739990
 2003 06 30  61546·229980
 2003 07 01  64539.830017
 2003 07 02  55550·739990
 2003 07 03  11552.419983
 2003 07 07  64553·599976
 2003 07 08  49561·229980
 2003 07 09  88562·030029
 2003 07 10  82554.250000
 2003 07 11  47556.780029
 2003 07 14  59562.000000
 2003 07 15  33561·549988
 2003 07 16  25557·500000
 2003 07 17  57550.500000
 2003 07 18  69552·080017
 2003 07 21  99548.820007
 2003 07 22  77548.880005
 2003 07 23  61551·349976
 2003 07 24  80552·510010
 2003 07 25  15550·299988
 2003 07 28  2559.070007
 2003 07 29  54554·640015
 2003 07 30  16555·770020
 2003 07 31  40556.859985
 2003 08 01  87551·900024
 2003 08 04  55544.979980
 2003 08 05  28543.469971
 2003 08 06  53540.849976
 2003 08 07  45542.000000
 2003 08 08  8546·929993
 2003 08 11  92547·460022
 2003 08 12  63550.900024
 2003 08 13  14552.030029
 2003 08 14  83551·729980
 2003 08 15  7555·239990
 2003 08 18  1557.570007
 2003 08 19  58561·450012
 2003 08 20  73562.140015
 2003 08 21  0564·479980
 2003 08 22  23560·599976
 2003 08 25  63557.559998
 2003 08 26  98554.840027
 2003 08 27  20560.669983
 2003 08 28  12560.309998
 2003 08 29  42565·369995
 2003 09 02  1568·789978
 2003 09 03  44578·090027
 2003 09 04  72578·469971
 2003 09 05  35576·450012
 2003 09 08  52578·150024
 2003 09 09  71578·729980
 2003 09 10  38571.299988
 2003 09 11  3571.799988
 2003 09 12  46570.289978
 2003 09 15  27574·039978
 2003 09 16  64574·469971
 2003 09 17  34580·059998
 2003 09 18  0580.650024
 2003 09 19  62584·320007
 2003 09 22  33576.890015
 2003 09 23  42578·789978
 2003 09 24  60571·729980
 2003 09 25  51567·219971
 2003 09 26  51562·710022
 2003 09 29  63561.799988
 2003 09 30  94559·750000
 2003 10 01  96563·059998
 2003 10 02  50573.109985
 2003 10 03  62577·049988
 2003 10 06  97582·619995
 2003 10 07  21581.390015
 2003 10 08  86584·080017
 2003 10 09  26585·520020
 2003 10 10  87586.789978
 2003 10 13  77588.169983
 2003 10 14  42590.400024
 2003 10 15  68591·510010
 2003 10 16  10591·770020
 2003 10 17  39587·380005
 2003 10 20  23587·059998
 2003 10 21  25590·460022
 2003 10 22  33582·619995
 2003 10 23  8580·479980
 2003 10 24  62576·859985
 2003 10 27  62582·400024
 2003 10 28  52584.739990
 2003 10 29  8592·080017
 2003 10 30  15593·059998
 2003 10 31  64594.500000
 2003 11 03  84596.280029
 2003 11 04  91598.090027
 2003 11 05  64594·020020
 2003 11 06  46595·849976
 2003 11 07  76599.239990
 2003 11 10  32594.789978
 2003 11 11  15592.770020
 2003 11 12  46594·460022
 2003 11 13  95599.679993
 2003 11 14  31596.669983
 2003 11 17  0588.789978
 2003 11 18  25588·090027
 2003 11 19  35587·969971
 2003 11 20  13587·710022
 2003 11 21  76586·820007
 2003 11 24  73589.150024
 2003 11 25  16597.849976
 2003 11 26  29597·619995
 2003 11 28  24602.539978
 2003 12 01  2603.539978
 2003 12 02  83608.409973
 2003 12 03  55606.690002
 2003 12 04  51604.619995
 2003 12 05  49602·880005
 2003 12 08  3603·390015
 2003 12 09  90601.690002
 2003 12 10  88597·510010
 2003 12 11  79600·580017
 2003 12 12  72606·390015
 2003 12 15  61605·869995
 2003 12 16  93604.969971
 2003 12 17  78606·820007
 2003 12 18  8610.179993
 2003 12 19  16614·530029
 2003 12 22  47615·770020
 2003 12 23  59618.840027
 2003 12 24  56619·869995
 2003 12 26  33620.630005
 2003 12 29  56621·789978
 2003 12 30  61627.909973
 2003 12 31  85627.679993
 2004 01 02 11627.039978
 2004 01 05 52628.880005
 2004 01 06 46634·530029
 2004 01 07 88633·599976
 2004 01 08 76638.440002
 2004 01 09 92636.909973
 2004 01 12 3636.969971
 2004 01 13 85634.070007
 2004 01 14 77637.559998
 2004 01 15 58638·979980
 2004 01 16 44643.510010
 2004 01 20 20645·940002
 2004 01 21 92645·830017
 2004 01 22 55650·440002
 2004 01 23 6646.859985
 2004 01 26 63649·080017
 2004 01 27 18650.989990
 2004 01 28 16640.799988
 2004 01 29 54637.099976
 2004 01 30 7640.489990
 2004 02 02 84640.359985
 2004 02 03 98642.239990
 2004 02 04 74637·489990
 2004 02 05 72637.159973
 2004 02 06 37639.489990
 2004 02 09 82647.119995
 2004 02 10 80646·820007
 2004 02 11 1649·359985
 2004 02 12 55654·119995
 2004 02 13 74649.380005
 2004 02 17 10650·570007
 2004 02 18 64652·919983
 2004 02 19 37650·510010
 2004 02 20 6645·580017
 2004 02 23 26644.030029
 2004 02 24 55642.479980
 2004 02 25 9644·890015
 2004 02 26 36645·590027
 2004 02 27 16648.210022
 2004 03 01 93650.229980
 2004 03 02 21652.440002
 2004 03 03 43649·729980
 2004 03 04 94653.299988
 2004 03 05 23653.330017
 2004 03 08 49652·679993
 2004 03 09 37646·510010
 2004 03 10 97638·229980
 2004 03 11 12629·219971
 2004 03 12 92629.619995
 2004 03 15 47627.960022
 2004 03 16 87626·909973
 2004 03 17 57631.289978
 2004 03 18 77632·750000
 2004 03 19 30631·039978
 2004 03 22 54619·609985
 2004 03 23 74620.510010
 2004 03 24 54618·090027
 2004 03 25 68620.150024
 2004 03 26 9629.169983
 2004 03 29 10630·359985
 2004 03 30 98637.169983
 2004 03 31 69638·530029
 2004 04 01 92641·679993
 2004 04 02 33645·710022
 2004 04 05 9650·400024
 2004 04 06 62650.989990
 2004 04 07 63648.280029
 2004 04 08 37646.599976
 2004 04 12 13648.880005
 2004 04 13 6641.080017
 2004 04 14 13637·380005
 2004 04 15 41636·369995
 2004 04 16 61639·460022
 2004 04 19 81641.229980
 2004 04 20 52635·140015
 2004 04 21 89633.960022
 2004 04 22 27637·900024
 2004 04 23 95644·520020
 2004 04 26 20644.349976
 2004 04 27 51645·659973
 2004 04 28 12636.840027
 2004 04 29 79628.539978
 2004 04 30 79627.580017
 2004 05 03 20627.710022
 2004 05 04 42631.380005
 2004 05 05 89634.260010
 2004 05 06 17627.219971
 2004 05 07 17622·179993
 2004 05 10 66610.400024
 2004 05 11 7614·580017
 2004 05 12 47608·979980
 2004 05 13 84617·969971
 2004 05 14 61615·710022
 2004 05 17 41609.780029
 2004 05 18 7612·719971
 2004 05 19 91615.599976
 2004 05 20 26614.000000
 2004 05 21 20616·039978
 2004 05 24 59618.340027
 2004 05 25 33618.109985
 2004 05 26 88629.419983
 2004 05 27 3632·080017
 2004 05 28 92634·159973
 2004 06 01 28632·090027
 2004 06 02 96635·070007
 2004 06 03 71632·830017
 2004 06 04 19632·849976
 2004 06 07 20636.429993
 2004 06 08 26643.729980
 2004 06 09 30640·469971
 2004 06 10 77640.559998
 2004 06 14 79634.580017
 2004 06 15 77635·960022
 2004 06 16 13639·650024
 2004 06 17 29637.700012
 2004 06 18 99639·440002
 2004 06 21 77639·369995
 2004 06 22 75636.390015
 2004 06 23 63640·859985
 2004 06 24 98645·909973
 2004 06 25 74643·770020
 2004 06 28 98641·770020
 2004 06 29 93642.190002
 2004 06 30 22643.369995
 2004 07 01 45637.690002
 2004 07 02 89637.349976
 2004 07 06 55631.299988
 2004 07 07 39632·320007
 2004 07 08 90627.710022
 2004 07 09 80627·909973
 2004 07 12 13626.250000
 2004 07 13 43629.789978
 2004 07 14 33626.890015
 2004 07 15 28626.770020
 2004 07 16 55623·299988
 2004 07 19 54620.369995
 2004 07 20 27622·320007
 2004 07 21 13618·640015
 2004 07 22 93612.580017
 2004 07 23 15612.250000
 2004 07 26 45608.369995
 2004 07 27 43611·179993
 2004 07 28 66610.150024
 2004 07 29 97617.429993
 2004 07 30 88619·859985
 2004 08 02 49619·440002
 2004 08 03 37620.169983
 2004 08 04 92615.640015
 2004 08 05 83608·880005
 2004 08 06 88598.520020
 2004 08 09 93599·450012
 2004 08 10 20599.890015
 2004 08 11 78600.080017
 2004 08 12 41598.729980
 2004 08 13 46597·250000
 2004 08 16 25599·409973
 2004 08 17 50607.989990
 2004 08 18 15608.049988
 2004 08 19 36612·859985
 2004 08 20 76614·630005
 2004 08 23 99618·330017
 2004 08 24 42617·099976
 2004 08 25 25617·309998
 2004 08 26 68622.619995
 2004 08 27 50623.789978
 2004 08 30 79620·710022
 2004 08 31 1618.469971
 2004 09 01 20621.880005
 2004 09 02 53625.349976
 2004 09 03 7629·409973
 2004 09 07 76629.559998
 2004 09 08 75631·090027
 2004 09 09 85630·049988
 2004 09 10 32630·710022
 2004 09 13 89636·369995
 2004 09 14 4636.729980
 2004 09 15 45634·090027
 2004 09 16 87634·619995
 2004 09 17 3636.869995
 2004 09 20 99634.960022
 2004 09 21 59635.929993
 2004 09 22 27630.969971
 2004 09 23 5628·419983
 2004 09 24 80628.580017
 2004 09 27 77625.179993
 2004 09 28 36624.109985
 2004 09 29 8628.109985
 2004 09 30 92629·630005
 2004 10 01 75632.530029
 2004 10 04 18642.270020
 2004 10 05 51642.820007
 2004 10 06 3643.229980
 2004 10 07 53641·380005
 2004 10 08 6635.580017
 2004 10 11 96636.469971
 2004 10 12 8632·679993
 2004 10 13 36629.710022
 2004 10 14 57625·559998
 2004 10 15 30625·400024
 2004 10 18 25626·280029
 2004 10 19 76626.450012
 2004 10 20 52621·539978
 2004 10 21 68624·969971
 2004 10 22 0623·190002
 2004 10 25 46620·109985
 2004 10 26 98622.799988
 2004 10 27 46630·080017
 2004 10 28 0637·000000
 2004 10 29 48639.109985
 2004 11 01 27640.729980
 2004 11 02 28640.979980
 2004 11 03 20642·340027
 2004 11 04 6649.179993
 2004 11 05 94659.369995
 2004 11 08 1660.049988
 2004 11 09 80660·299988
 2004 11 10 73660.619995
 2004 11 11 82661·369995
 2004 11 12 79666·080017
 2004 11 15 23671·450012
 2004 11 16 21669.239990
 2004 11 17 98669.340027
 2004 11 18 99671.630005
 2004 11 19 19665·469971
 2004 11 22 54664·830017
 2004 11 23 72667.150024
 2004 11 24 24670·890015
 2004 11 26 62673.789978
 2004 11 29 94669·210022
 2004 11 30 63670·590027
 2004 12 01 42670·820007
 2004 12 02 70678·419983
 2004 12 03 94679.219971
 2004 12 06 50677.130005
 2004 12 07 67671.900024
 2004 12 08 88671·650024
 2004 12 09 27669·750000
 2004 12 10 41676·289978
 2004 12 13 35678.320007
 2004 12 14 86683·710022
 2004 12 15 96685.429993
 2004 12 16 68684.830017
 2004 12 17 10682.000000
 2004 12 20 57681.700012
 2004 12 21 24682.510010
 2004 12 22 88688.119995
 2004 12 23 80690.929993
 2004 12 27 20688·619995
 2004 12 28 63688.619995
 2004 12 29 81692.789978
 2004 12 30 57694.229980
 2004 12 31 19693.539978
 2005 01 03  88685.960022
 2005 01 04  54676.869995
 2005 01 05  80674·150024
 2005 01 06  25674.080017
 2005 01 07  0672.909973
 2005 01 10  40674·559998
 2005 01 11  11672.119995
 2005 01 12  30669·039978
 2005 01 13  22669·969971
 2005 01 14  95670·900024
 2005 01 18  38673·090027
 2005 01 19  54675.289978
 2005 01 20  7669·400024
 2005 01 21  0666·429993
 2005 01 24  74663.340027
 2005 01 25  42663·340027
 2005 01 26  30665.630005
 2005 01 27  62667·679993
 2005 01 28  58665.429993
 2005 01 31  61668.150024
 2005 02 01  90674.500000
 2005 02 02  12679.119995
 2005 02 03  51677.330017
 2005 02 04  7679.690002
 2005 02 07  13685.409973
 2005 02 08  8686·140015
 2005 02 09  42680.549988
 2005 02 10  99680.039978
 2005 02 11  50680·799988
 2005 02 14  31687.590027
 2005 02 15  44688·950012
 2005 02 16  80688·250000
 2005 02 17  76686·200012
 2005 02 18  88684.320007
 2005 02 22  94676.099976
 2005 02 23  20676·099976
 2005 02 24  91677·780029
 2005 02 25  10685.169983
 2005 02 28  56684.700012
 2005 03 01  13688.049988
 2005 03 02  21688.659973
 2005 03 03  54688·419983
 2005 03 04  17691.880005
 2005 03 07  78698.549988
 2005 03 08  17696·250000
 2005 03 09  1689.400024
 2005 03 10  90685·809998
 2005 03 11  59684.640015
 2005 03 14  52685.890015
 2005 03 15  59685.469971
 2005 03 16  14678·489990
 2005 03 17  26678.700012
 2005 03 18  29676·590027
 2005 03 21  58674·669983
 2005 03 22  50671·099976
 2005 03 23  72668.909973
 2005 03 24  72670·770020
 2005 03 28  56670.770020
 2005 03 29  87665.289978
 2005 03 30  17666.219971
 2005 03 31  32674.549988
 2005 04 01  34669.640015
 2005 04 04  39668·119995
 2005 04 05  5673.090027
 2005 04 06  84675·830017
 2005 04 07  99676.919983
 2005 04 08  42675·359985
 2005 04 11  4673·650024
 2005 04 12  29669.020020
 2005 04 13  82669.489990
 2005 04 14  59663.349976
 2005 04 15  10652.229980
 2005 04 18  91650·840027
 2005 04 19  40654·890015
 2005 04 20  79650·229980
 2005 04 21  41650·859985
 2005 04 22  22653·390015
 2005 04 25  55658.489990
 2005 04 26  14658.669983
 2005 04 27  41654·109985
 2005 04 28  96652·809998
 2005 04 29  33650.020020
 2005 05 02  3658.789978
 2005 05 03  80660·619995
 2005 05 04  15662·979980
 2005 05 05  6666·849976
 2005 05 06  7669.359985
 2005 05 09  52668·590027
 2005 05 10  2665.760010
 2005 05 11  31662·530029
 2005 05 12  16662.219971
 2005 05 13  75655.299988
 2005 05 16  10659·669983
 2005 05 17  88663.640015
 2005 05 18  42671.549988
 2005 05 19  94678.710022
 2005 05 20  13678.929993
 2005 05 23  86681.349976
 2005 05 24  22682·000000
 2005 05 25  78679.190002
 2005 05 26  12681·219971
 2005 05 27  55684·809998
 2005 05 31  20683.849976
 2005 06 01  22683·669983
 2005 06 02  31688.059998
 2005 06 03  53686.219971
 2005 06 06  24685·130005
 2005 06 07  44688.000000
 2005 06 08  23685.520020
 2005 06 09  60684·099976
 2005 06 10  46685·849976
 2005 06 13  88686.659973
 2005 06 14  60690·039978
 2005 06 15  84689.500000
 2005 06 16  25693.640015
 2005 06 17  24697.359985
 2005 06 20  46696.859985
 2005 06 21  56697.349976
 2005 06 22  23697·289978
 2005 06 23  46691.219971
 2005 06 24  3685.609985
 2005 06 27  32683.690002
 2005 06 28  28685·380005
 2005 06 29  72691.080017
 2005 06 30  84687·229980
 2005 07 01  95687.609985
 2005 07 05  53688.719971
 2005 07 06  48690.739990
 2005 07 07  63684·489990
 2005 07 08  51692·450012
 2005 07 11  36701·250000
 2005 07 12  42704·299988
 2005 07 13  41705·799988
 2005 07 14  31707.380005
 2005 07 15  40706·679993
 2005 07 18  48705.669983
 2005 07 19  43705.669983
 2005 07 20  93707.609985
 2005 07 21  53708.250000
 2005 07 22  86708·989990
 2005 07 25  19709.989990
 2005 07 26  18710.500000
 2005 07 27  87710.979980
 2005 07 28  99714.690002
 2005 07 29  45714·960022
 2005 08 01  12714.929993
 2005 08 02  80716.000000
 2005 08 03  57718·940002
 2005 08 04  22714.780029
 2005 08 05  7708·119995
 2005 08 08  97706·010010
 2005 08 09  54706.130005
 2005 08 10  75707·679993
 2005 08 11  60709·200012
 2005 08 12  23707.390015
 2005 08 15  9707.950012
 2005 08 16  53704.190002
 2005 08 17  53703·510010
 2005 08 18  72701·580017
 2005 08 19  66703·539978
 2005 08 22  33702.390015
 2005 08 23  92701.510010
 2005 08 24  83699.369995
 2005 08 25  95699·580017
 2005 08 26  15696·070007
 2005 08 29  9694.200012
 2005 08 30  18694·900024
 2005 08 31  89697.169983
 2005 09 01  24704·789978
 2005 09 02  60705·229980
 2005 09 06  64705·440002
 2005 09 07  67712.929993
 2005 09 08  11712·250000
 2005 09 09  27713.559998
 2005 09 12  35718·070007
 2005 09 13  75713·440002
 2005 09 14  51710.070007
 2005 09 15  17709.169983
 2005 09 16  69710.750000
 2005 09 19  80710.549988
 2005 09 20  45705·869995
 2005 09 21  61699·450012
 2005 09 22  28696.419983
 2005 09 23  77698·940002
 2005 09 26  17701·469971
 2005 09 27  16701·010010
 2005 09 28  1701·429993
 2005 09 29  85701.169983
 2005 09 30  18709·539978
 2005 10 03  64710.979980
 2005 10 04  0704·760010
 2005 10 05  49693.119995
 2005 10 06  24683·979980
 2005 10 07  10689.520020
 2005 10 10  63686·609985
 2005 10 11  37684.140015
 2005 10 12  35677·099976
 2005 10 13  88673.650024
 2005 10 14  54678.190002
 2005 10 17  44683.820007
 2005 10 18  77680·429993
 2005 10 19  54675.809998
 2005 10 20  59677·590027
 2005 10 21  88679·830017
 2005 10 24  99682.619995
 2005 10 25  88688·030029
 2005 10 26  92689.030029
 2005 10 27  15680.580017
 2005 10 28  78680.580017
 2005 10 31  99691·739990
 2005 11 01  91694·619995
 2005 11 02  92694·940002
 2005 11 03  13703·590027
 2005 11 04  16703·080017
 2005 11 07  19704.840027
 2005 11 08  14703.770020
 2005 11 09  30703.979980
 2005 11 10  98702.669983
 2005 11 11  63712.330017
 2005 11 14  1712.679993
 2005 11 15  79709·179993
 2005 11 16  26708.719971
 2005 11 17  36711.409973
 2005 11 18  96717.969971
 2005 11 21  36721·010010
 2005 11 22  6724·640015
 2005 11 23  77729.390015
 2005 11 25  69732.510010
 2005 11 28  1726.940002
 2005 11 29  70726.960022
 2005 11 30  48723.450012
 2005 12 01  13723·619995
 2005 12 02  0730·719971
 2005 12 05  74728.760010
 2005 12 06  37731·289978
 2005 12 07  49726.070007
 2005 12 08  83725.059998
 2005 12 09  1726.909973
 2005 12 12  57728·119995
 2005 12 13  19729·890015
 2005 12 14  25734·280029
 2005 12 15  57733·580017
 2005 12 16  46733.530029
 2005 12 19  93728.080017
 2005 12 20  26726.520020
 2005 12 21  74728.409973
 2005 12 22  67730·840027
 2005 12 23  66733.369995
 2005 12 27  13727.630005
 2005 12 28  8727.539978
 2005 12 29  7726.780029
 2005 12 30  56722.239990
 2006 01 03 35720.849976
 2006 01 04 40734.320007
 2006 01 05 80736.200012
 2006 01 06 8738.369995
 2006 01 09 69745·260010
 2006 01 10 78745·059998
 2006 01 11 24748.080017
 2006 01 12 90746·119995
 2006 01 13 13745·150024
 2006 01 17 53742.210022
 2006 01 18 0738·760010
 2006 01 19 97742·250000
 2006 01 20 94733·049988
 2006 01 23 22733·340027
 2006 01 24 98734.859985
 2006 01 25 48733.590027
 2006 01 26 62736·539978
 2006 01 27 67742.440002
 2006 01 30 30747.679993
 2006 01 31 88744·400024
 2006 02 01 93744·820007
 2006 02 02 93739·270020
 2006 02 03 34735.479980
 2006 02 06 84735·929993
 2006 02 07 86731.270020
 2006 02 08 33731.330017
 2006 02 09 73735·619995
 2006 02 10 32730.530029
 2006 02 13 67731·859985
 2006 02 14 44732.849976
 2006 02 15 35739·719971
 2006 02 16 51744.820007
 2006 02 17 88747.650024
 2006 02 21 6745.739990
 2006 02 22 32746.919983
 2006 02 23 84748.450012
 2006 02 24 22748·880005
 2006 02 27 27751·700012
 2006 02 28 3745·309998
 2006 03 01 1746·570007
 2006 03 02 70748.650024
 2006 03 03 39749.330017
 2006 03 06 11743·880005
 2006 03 07 96739·929993
 2006 03 08 59737.690002
 2006 03 09 97740·229980
 2006 03 10 43739·049988
 2006 03 13 88745·650024
 2006 03 14 37746.280029
 2006 03 15 84753·719971
 2006 03 16 12758·719971
 2006 03 17 21759·700012
 2006 03 20 81758·989990
 2006 03 21 6754·289978
 2006 03 22 56754.190002
 2006 03 23 65756.270020
 2006 03 24 91757·609985
 2006 03 27 95758·140015
 2006 03 28 38754.359985
 2006 03 29 13755·219971
 2006 03 30 92758·270020
 2006 03 31 7757.450012
 2006 04 03 46758.400024
 2006 04 04 85757·150024
 2006 04 05 36762.299988
 2006 04 06 24761.409973
 2006 04 07 93756·789978
 2006 04 10 24755·630005
 2006 04 11 96749·390015
 2006 04 12 54751·359985
 2006 04 13 16749.849976
 2006 04 17 1748·609985
 2006 04 18 73751.469971
 2006 04 19 26762.599976
 2006 04 20 80764.580017
 2006 04 21 9764·359985
 2006 04 24 94762.330017
 2006 04 25 99759.859985
 2006 04 26 70761·539978
 2006 04 27 67757.070007
 2006 04 28 8762.969971
 2006 05 01 53761·690002
 2006 05 02 1762·530029
 2006 05 03 19761.650024
 2006 05 04 90764.210022
 2006 05 05 96767·340027
 2006 05 08 10773·799988
 2006 05 09 35773·750000
 2006 05 10 42770.280029
 2006 05 11 58761.690002
 2006 05 12 61753.039978
 2006 05 15 8748.489990
 2006 05 16 88751·080017
 2006 05 17 97739·020020
 2006 05 18 40735·369995
 2006 05 19 58731·729980
 2006 05 22 79728·799988
 2006 05 23 95731·080017
 2006 05 24 62723·330017
 2006 05 25 29731.880005
 2006 05 26 90740.820007
 2006 05 30 57733·130005
 2006 05 31 63732·900024
 2006 06 01 91739.409973
 2006 06 02 22746·619995
 2006 06 05 15736.789978
 2006 06 06 7729.650024
 2006 06 07 36730·969971
 2006 06 08 0717·640015
 2006 06 09 27727.200012
 2006 06 12 81718·000000
 2006 06 13 85709·169983
 2006 06 14 74707·219971
 2006 06 15 74713.429993
 2006 06 16 99723.940002
 2006 06 19 81717·700012
 2006 06 20 20718·320007
 2006 06 21 62718.979980
 2006 06 22 98720.640015
 2006 06 23 94720.530029
 2006 06 26 39723.330017
 2006 06 27 23719.940002
 2006 06 28 42718·390015
 2006 06 29 18723.609985
 2006 06 30 55738.960022
 2006 07 03 14740·070007
 2006 07 05 18736.299988
 2006 07 06 71739.390015
 2006 07 07 18734.510010
 2006 07 10 17734.590027
 2006 07 11 39731·239990
 2006 07 12 99729.950012
 2006 07 13 6719.989990
 2006 07 14 37711.549988
 2006 07 17 42712·890015
 2006 07 18 70708.880005
 2006 07 19 17715·989990
 2006 07 20 7722·789978
 2006 07 21 92715·250000
 2006 07 24 78716.380005
 2006 07 25 77727.750000
 2006 07 26 83729·440002
 2006 07 27 75728.809998
 2006 07 28 42729·599976
 2006 07 31 36736.690002
 2006 08 01 47731·369995
 2006 08 02 5734·349976
 2006 08 03 8734.570007
 2006 08 04 71736·929993
 2006 08 07 6736.070007
 2006 08 08 19732·960022
 2006 08 09 43730.200012
 2006 08 10 81727.630005
 2006 08 11 91728.109985
 2006 08 14 81730.739990
 2006 08 15 42731·890015
 2006 08 16 92742.690002
 2006 08 17 58747.789978
 2006 08 18 78747.750000
 2006 08 21 24748.239990
 2006 08 22 53747·900024
 2006 08 23 91744.489990
 2006 08 24 24744·729980
 2006 08 25 33745.619995
 2006 08 28 42746·789978
 2006 08 29 94748.169983
 2006 08 30 55753·210022
 2006 08 31 38754.190002
 2006 09 01 57755.090027
 2006 09 05 0757.530029
 2006 09 06 35751.700012
 2006 09 07 34746·969971
 2006 09 08 24748·250000
 2006 09 11 65745·590027
 2006 09 12 52751.070007
 2006 09 13 40759.099976
 2006 09 14 94760.270020
 2006 09 15 72762.210022
 2006 09 18 19762·780029
 2006 09 19 99758.159973
 2006 09 20 42762·549988
 2006 09 21 26760·880005
 2006 09 22 74757·340027
 2006 09 25 81757·359985
 2006 09 26 69765.719971
 2006 09 27 60770·510010
 2006 09 28 79770·210022
 2006 09 29 80770.950012
 2006 10 02 99767·200012
 2006 10 03 29765·059998
 2006 10 04 22767.799988
 2006 10 05 15778·429993
 2006 10 06 84776·950012
 2006 10 09 17778·260010
 2006 10 10 17780·380005
 2006 10 11 31777·219971
 2006 10 12 98781·109985
 2006 10 13 28788.450012
 2006 10 16 1791.280029
 2006 10 17 96786.750000
 2006 10 18 43788·940002
 2006 10 19 95789.320007
 2006 10 20 37789·109985
 2006 10 23 5789.479980
 2006 10 24 42794·039978
 2006 10 25 75795·919983
 2006 10 26 13798.210022
 2006 10 27 76797·010010
 2006 10 30 48795·030029
 2006 10 31 49794·729980
 2006 11 01 42790.460022
 2006 11 02 54787.359985
 2006 11 03 34786.979980
 2006 11 06 24789.489990
 2006 11 07 61798·210022
 2006 11 08 9798·179993
 2006 11 09 3797.200012
 2006 11 10 31797·059998
 2006 11 13 34799·229980
 2006 11 14 33799.479980
 2006 11 15 78807.989990
 2006 11 16 27811.179993
 2006 11 17 49809·549988
 2006 11 20 47811·520020
 2006 11 21 10812·710022
 2006 11 22 94814·570007
 2006 11 24 18812·960022
 2006 11 27 94801.890015
 2006 11 28 76799·479980
 2006 11 29 39804.429993
 2006 11 30 80809·320007
 2006 12 01 44804.799988
 2006 12 04 74811.330017
 2006 12 05 92819·140015
 2006 12 06 97820·130005
 2006 12 07 90818·030029
 2006 12 08 31815.760010
 2006 12 11 11818.580017
 2006 12 12 56815.780029
 2006 12 13 52819.000000
 2006 12 14 97820.270020
 2006 12 15 78826·789978
 2006 12 18 72822.729980
 2006 12 19 74819·099976
 2006 12 20 47824·630005
 2006 12 21 98820·169983
 2006 12 22 82817.119995
 2006 12 26 26817·210022
 2006 12 27 82821·210022
 2006 12 28 4824.760010
 2006 12 29 48821·340027
 2007 01 03  0816.070007
 2007 01 04  27816·640015
 2007 01 05  52814·979980
 2007 01 08  59813.570007
 2007 01 09  18814·590027
 2007 01 10  32815·219971
 2007 01 11  24821.179993
 2007 01 12  28826·679993
 2007 01 16  21830·359985
 2007 01 17  74830.049988
 2007 01 18  27826.130005
 2007 01 19  92826.679993
 2007 01 22  80824.299988
 2007 01 23  51824·989990
 2007 01 24  91829.150024
 2007 01 25  15826·169983
 2007 01 26  90823·429993
 2007 01 29  91825.369995
 2007 01 30  75826·929993
 2007 01 31  83829.030029
 2007 02 01  68836.780029
 2007 02 02  42841·059998
 2007 02 05  59840·690002
 2007 02 06  11840·520020
 2007 02 07  59843.450012
 2007 02 08  81841·780029
 2007 02 09  50835.429993
 2007 02 12  36834.090027
 2007 02 13  32835.349976
 2007 02 14  7841.799988
 2007 02 15  79846·900024
 2007 02 16  20845·969971
 2007 02 20  82845·299988
 2007 02 21  47848·010010
 2007 02 22  4847·330017
 2007 02 23  53846·150024
 2007 02 26  28843·979980
 2007 02 27  50812·690002
 2007 02 28  6815.219971
 2007 03 01  46805·679993
 2007 03 02  13808·869995
 2007 03 05  93799.859985
 2007 03 06  92799·880005
 2007 03 07  38810.140015
 2007 03 08  7810·940002
 2007 03 09  74814·520020
 2007 03 12  93815.460022
 2007 03 13  91803·190002
 2007 03 14  4794.880005
 2007 03 15  21807.900024
 2007 03 16  65807.130005
 2007 03 19  93808·880005
 2007 03 20  23816.830017
 2007 03 21  83822.409973
 2007 03 22  92834·039978
 2007 03 23  58836·280029
 2007 03 26  8830.299988
 2007 03 27  35831.309998
 2007 03 28  78824.590027
 2007 03 29  23823·840027
 2007 03 30  28822.390015
 2007 04 02  78826·739990
 2007 04 03  56831·140015
 2007 04 04  51837·380005
 2007 04 05  79838.570007
 2007 04 09  38841.919983
 2007 04 10  83842.669983
 2007 04 11  30837.710022
 2007 04 12  77836.260010
 2007 04 13  64842.479980
 2007 04 16  40847·780029
 2007 04 17  72855·940002
 2007 04 18  69854·919983
 2007 04 19  32853·229980
 2007 04 20  34856·700012
 2007 04 23  16862·099976
 2007 04 24  23858·400024
 2007 04 25  43862·280029
 2007 04 26  96867·770020
 2007 04 27  25866·390015
 2007 04 30  32861·330017
 2007 05 01  22857.469971
 2007 05 02  83863·469971
 2007 05 03  87870.099976
 2007 05 04  17873.190002
 2007 05 07  19875·750000
 2007 05 08  76871.760010
 2007 05 09  13874·320007
 2007 05 10  21867.099976
 2007 05 11  10867·190002
 2007 05 14  83870·750000
 2007 05 15  43870.609985
 2007 05 16  14870.780029
 2007 05 17  95875·070007
 2007 05 18  35877.059998
 2007 05 21  39882·909973
 2007 05 22  89884.429993
 2007 05 23  99884.539978
 2007 05 24  89873.770020
 2007 05 25  89875.250000
 2007 05 29  67879·210022
 2007 05 30  73877·950012
 2007 05 31  26889·190002
 2007 06 01  6890·950012
 2007 06 04  90892.539978
 2007 06 05  92888·239990
 2007 06 06  52880.940002
 2007 06 07  28866.989990
 2007 06 08  28865·020020
 2007 06 11  57874·020020
 2007 06 12  0867·890015
 2007 06 13  18867.729980
 2007 06 14  75880·210022
 2007 06 15  93884.640015
 2007 06 18  27888·369995
 2007 06 19  63886.090027
 2007 06 20  51878·979980
 2007 06 21  51874·059998
 2007 06 22  13872·150024
 2007 06 25  77866·500000
 2007 06 26  99864.950012
 2007 06 27  5861.219971
 2007 06 28  66873·489990
 2007 06 29  97868.109985
 2007 07 02  89873.179993
 2007 07 03  57882·840027
 2007 07 05  16882·280029
 2007 07 06  86884·159973
 2007 07 09  15888·280029
 2007 07 10  31878.200012
 2007 07 11  22875.900024
 2007 07 12  33883·030029
 2007 07 13  95897.510010
 2007 07 16  78897.960022
 2007 07 17  63898.640015
 2007 07 18  49889.969971
 2007 07 19  75897·380005
 2007 07 20  73887·580017
 2007 07 23  48890.510010
 2007 07 24  73873·700012
 2007 07 25  22870.580017
 2007 07 26  18847.400024
 2007 07 27  7844·309998
 2007 07 30  69841·270020
 2007 07 31  33843·890015
 2007 08 01  36832·789978
 2007 08 02  98844.960022
 2007 08 03  23828.549988
 2007 08 06  24823.530029
 2007 08 07  79839.469971
 2007 08 08  2851.789978
 2007 08 09  48840.960022
 2007 08 10  41826·479980
 2007 08 13  22840·200012
 2007 08 14  25824·940002
 2007 08 15  83811·630005
 2007 08 16  53790.979980
 2007 08 17  65815·429993
 2007 08 20  99827·119995
 2007 08 21  91832.380005
 2007 08 22  54837.119995
 2007 08 23  34841.090027
 2007 08 24  81844.500000
 2007 08 27  59847.710022
 2007 08 28  63827·919983
 2007 08 29  78827.830017
 2007 08 30  53839.280029
 2007 08 31  0843.000000
 2007 09 04  24852·099976
 2007 09 05  75849.210022
 2007 09 06  21849.469971
 2007 09 07  52838·780029
 2007 09 10  7831.750000
 2007 09 11  23839·330017
 2007 09 12  16847·669983
 2007 09 13  78850.429993
 2007 09 14  4850.390015
 2007 09 17  49850.299988
 2007 09 18  96852.719971
 2007 09 19  66878.080017
 2007 09 20  37876.250000
 2007 09 21  2877.950012
 2007 09 24  42875.969971
 2007 09 25  28870.719971
 2007 09 26  48876.450012
 2007 09 27  59881·640015
 2007 09 28  61880·150024
 2007 10 01  3882·780029
 2007 10 02  7892.130005
 2007 10 03  18889.909973
 2007 10 04  84890.400024
 2007 10 05  54893.489990
 2007 10 08  8898.190002
 2007 10 09  7899.820007
 2007 10 10  68902·070007
 2007 10 11  68896.570007
 2007 10 12  71901·059998
 2007 10 15  75893.109985
 2007 10 16  95890·390015
 2007 10 17  59884·250000
 2007 10 18  38887·390015
 2007 10 19  97869.500000
 2007 10 22  70863·250000
 2007 10 23  63872·140015
 2007 10 24  80864·000000
 2007 10 25  75869.659973
 2007 10 26  27877·520020
 2007 10 29  45889.489990
 2007 10 30  91886.219971
 2007 10 31  33886·239990
 2007 11 01  21873.140015
 2007 11 02  92865.450012
 2007 11 05  89862.669983
 2007 11 06  21867.309998
 2007 11 07  35854.549988
 2007 11 08  16840.239990
 2007 11 09  19839.640015
 2007 11 12  16833.159973
 2007 11 13  74833·500000
 2007 11 14  57849·229980
 2007 11 15  51835.880005
 2007 11 16  18835.539978
 2007 11 19  71826·919983
 2007 11 20  75819.750000
 2007 11 21  77817.539978
 2007 11 23  51818·960022
 2007 11 26  82813·489990
 2007 11 27  61813.830017
 2007 11 28  18825·130005
 2007 11 29  67843·419983
 2007 11 30  88849·590027
 2007 12 03  26849·840027
 2007 12 04  17843·390015
 2007 12 05  40844·760010
 2007 12 06  97856·260010
 2007 12 07  8869.380005
 2007 12 10  43870·780029
 2007 12 11  72853·880005
 2007 12 12  40849·000000
 2007 12 13  70849·159973
 2007 12 14  92847.690002
 2007 12 17  87834.349976
 2007 12 18  73828.580017
 2007 12 19  1835·159973
 2007 12 20  81836.479980
 2007 12 21  36844·960022
 2007 12 24  79859.429993
 2007 12 26  12861.809998
 2007 12 27  55853.760010
 2007 12 28  95851.340027
 2007 12 31  64846.919983
 2008 01 02 43834·119995
 2008 01 03 83834.070007
 2008 01 04 63814.210022
 2008 01 07 59808·619995
 2008 01 08 55799.760010
 2008 01 09 60791·940002
 2008 01 10 66802.000000
 2008 01 11 22802.280029
 2008 01 14 37805·570007
 2008 01 15 4793·969971
 2008 01 16 55784·219971
 2008 01 17 34766.039978
 2008 01 18 1755.260010
 2008 01 22 59734.419983
 2008 01 23 4732·369995
 2008 01 24 0770.400024
 2008 01 25 86766·590027
 2008 01 28 96763.250000
 2008 01 29 15779·750000
 2008 01 30 55781.380005
 2008 01 31 54770·849976
 2008 02 01 7795.989990
 2008 02 04 12799·500000
 2008 02 05 52775.030029
 2008 02 06 93767·299988
 2008 02 07 12762·460022
 2008 02 08 47766·000000
 2008 02 11 76765·659973
 2008 02 12 17776.150024
 2008 02 13 55781·309998
 2008 02 14 94780.609985
 2008 02 15 31774·630005
 2008 02 19 62779.150024
 2008 02 20 6774.140015
 2008 02 21 53775·869995
 2008 02 22 50768.450012
 2008 02 25 93779·349976
 2008 02 26 57790.229980
 2008 02 27 51794.869995
 2008 02 28 90789·179993
 2008 02 29 96767·489990
 2008 03 03 30763.630005
 2008 03 04 38755.789978
 2008 03 05 31764·159973
 2008 03 06 85753.479980
 2008 03 07 67741.280029
 2008 03 10 88734·340027
 2008 03 11 81734.690002
 2008 03 12 97755·090027
 2008 03 13 38740·159973
 2008 03 14 3737·159973
 2008 03 17 71725.760010
 2008 03 18 96736.119995
 2008 03 19 37748.549988
 2008 03 20 8746·559998
 2008 03 24 58766·039978
 2008 03 25 69774·650024
 2008 03 26 82772·559998
 2008 03 27 53766.559998
 2008 03 28 24758·830017
 2008 03 31 30758.799988
 2008 04 01 20764.599976
 2008 04 02 13787.140015
 2008 04 03 75785.520020
 2008 04 04 15788·700012
 2008 04 07 17792·190002
 2008 04 08 90787·760010
 2008 04 09 43780·809998
 2008 04 10 89780·710022
 2008 04 11 69770.390015
 2008 04 14 8767.750000
 2008 04 15 84766.559998
 2008 04 16 38772·539978
 2008 04 17 95785.820007
 2008 04 18 17790·559998
 2008 04 21 80798·289978
 2008 04 22 76791·609985
 2008 04 23 39793·270020
 2008 04 24 94792.039978
 2008 04 25 38798.179993
 2008 04 28 41806·510010
 2008 04 29 69802.599976
 2008 04 30 38800.989990
 2008 05 01 90800.419983
 2008 05 02 96813.549988
 2008 05 05 81812·429993
 2008 05 06 75808.710022
 2008 05 07 91805·750000
 2008 05 08 28804.770020
 2008 05 09 92802.539978
 2008 05 12 55804·049988
 2008 05 13 25810·599976
 2008 05 14 50815·169983
 2008 05 15 49817·299988
 2008 05 16 54821.419983
 2008 05 19 96825·270020
 2008 05 20 1818·409973
 2008 05 21 18807·380005
 2008 05 22 72808·280029
 2008 05 23 37798·809998
 2008 05 27 43799.159973
 2008 05 28 96802·599976
 2008 05 29 35808·909973
 2008 05 30 5814·690002
 2008 06 02 64803·869995
 2008 06 03 0799·770020
 2008 06 04 92801·770020
 2008 06 05 82804·750000
 2008 06 06 76796·299988
 2008 06 09 75790·070007
 2008 06 10 19789.950012
 2008 06 11 73780.409973
 2008 06 12 19777·979980
 2008 06 13 90782·580017
 2008 06 16 18790.510010
 2008 06 17 10791·109985
 2008 06 18 54780·940002
 2008 06 19 39779.700012
 2008 06 20 12770.390015
 2008 06 23 51770.770020
 2008 06 24 70763·359985
 2008 06 25 42768.000000
 2008 06 26 53750·859985
 2008 06 27 77744.400024
 2008 06 30 79746·119995
 2008 07 01 42736·150024
 2008 07 02 15735·130005
 2008 07 03 94727.940002
 2008 07 07 20720·880005
 2008 07 08 9721·059998
 2008 07 09 0724·520020
 2008 07 10 34720.219971
 2008 07 11 55714.109985
 2008 07 14 36714.739990
 2008 07 15 32699.859985
 2008 07 16 54706.950012
 2008 07 17 72725.159973
 2008 07 18 44730·710022
 2008 07 21 62733.869995
 2008 07 22 35730·070007
 2008 07 23 85745.940002
 2008 07 24 76730.460022
 2008 07 25 66731·200012
 2008 07 28 84721.880005
 2008 07 29 30721.960022
 2008 07 30 0738.760010
 2008 07 31 43740·580017
 2008 08 01 33733.770020
 2008 08 04 71728·140015
 2008 08 05 12729·070007
 2008 08 06 20744.020020
 2008 08 07 38738·099976
 2008 08 08 95736·880005
 2008 08 11 31753·809998
 2008 08 12 46751·650024
 2008 08 13 81746.059998
 2008 08 14 17748·200012
 2008 08 15 0756.090027
 2008 08 18 97746.049988
 2008 08 19 69739·070007
 2008 08 20 72738.330017
 2008 08 21 89740.429993
 2008 08 22 73746.729980
 2008 08 25 33739·309998
 2008 08 26 26738.099976
 2008 08 27 92742.849976
 2008 08 28 0749.599976
 2008 08 29 29751.039978
 2008 09 02 64743.830017
 2008 09 03 28740.049988
 2008 09 04 29721·409973
 2008 09 05 40711.099976
 2008 09 08 1726·200012
 2008 09 09 41713·679993
 2008 09 10 33711·760010
 2008 09 11 73706·380005
 2008 09 12 74719·520020
 2008 09 15 0696·309998
 2008 09 16 15682·609985
 2008 09 17 58675·599976
 2008 09 18 45662.929993
 2008 09 19 0706.520020
 2008 09 22 99706·229980
 2008 09 23 52695.070007
 2008 09 24 4690.349976
 2008 09 25 59693·140015
 2008 09 26 35692.669983
 2008 09 29 37646.239990
 2008 09 30 62646·229980
 2008 10 01 22664.280029
 2008 10 02 0644·200012
 2008 10 03 21634·989990
 2008 10 06 58581·580017
 2008 10 07 58575·020020
 2008 10 08 93558·969971
 2008 10 09 33524·539978
 2008 10 10 54485.350006
 2008 10 13 61520.989990
 2008 10 14 40560.580017
 2008 10 15 31521.409973
 2008 10 16 39499.140015
 2008 10 17 51529·770020
 2008 10 20 91542·539978
 2008 10 21 97549·369995
 2008 10 22 25505.619995
 2008 10 23 70492·679993
 2008 10 24 21488·709991
 2008 10 27 38484·279999
 2008 10 28 51482·380005
 2008 10 29 89528.229980
 2008 10 30 32532.190002
 2008 10 31 84541·830017
 2008 11 03 78552.330017
 2008 11 04 2556.609985
 2008 11 05 48545·469971
 2008 11 06 93517.570007
 2008 11 07 96519.789978
 2008 11 10 27520·609985
 2008 11 11 20507.329987
 2008 11 12 46486·790009
 2008 11 13 16468.130005
 2008 11 14 9497·589996
 2008 11 17 23485.730011
 2008 11 18 49472·179993
 2008 11 19 77459.170013
 2008 11 20 17425·540009
 2008 11 21 58420.309998
 2008 11 24 35454.109985
 2008 11 25 41474·910004
 2008 11 26 46479·179993
 2008 11 28 49503.029999
 2008 12 01 61464.350006
 2008 12 02 98464·660004
 2008 12 03 13472.119995
 2008 12 04 48474.829987
 2008 12 05 7466.200012
 2008 12 08 58499·869995
 2008 12 09 64505.320007
 2008 12 10 30506.350006
 2008 12 11 80495·329987
 2008 12 12 61486·100006
 2008 12 15 68490·059998
 2008 12 16 95496.320007
 2008 12 17 12513·640015
 2008 12 18 69503.779999
 2008 12 19 18507·899994
 2008 12 22 68491.970001
 2008 12 23 60494·309998
 2008 12 24 70494.760010
 2008 12 26 34497·989990
 2008 12 29 0492·420013
 2008 12 30 6499.040009
 2008 12 31 78511.510010
 2009 01 02  60518·099976
 2009 01 05  67528·820007
 2009 01 06  55534·429993
 2009 01 07  29520.650024
 2009 01 08  66517.840027
 2009 01 09  68512.900024
 2009 01 12  40498.290009
 2009 01 13  87497·380005
 2009 01 14  44482.910004
 2009 01 15  30470.980011
 2009 01 16  17479.980011
 2009 01 20  39464.380005
 2009 01 21  15463.980011
 2009 01 22  2467·829987
 2009 01 23  68464·440002
 2009 01 26  99477.109985
 2009 01 27  23481·670013
 2009 01 28  59487.660004
 2009 01 29  99486·790009
 2009 01 30  5473.859985
 2009 02 02  36468.859985
 2009 02 03  3474.420013
 2009 02 04  43478·519989
 2009 02 05  18473.459991
 2009 02 06  49487.989990
 2009 02 09  59497·709991
 2009 02 10  55476·000000
 2009 02 11  29474.859985
 2009 02 12  81467.170013
 2009 02 13  77477.359985
 2009 02 17  18456·649994
 2009 02 18  48451·100006
 2009 02 19  76448·720001
 2009 02 20  32435·420013
 2009 02 23  38428·500000
 2009 02 24  14428·899994
 2009 02 25  4434·489990
 2009 02 26  25433.260010
 2009 02 27  46423.920013
 2009 03 02  90403·720001
 2009 03 03  57399.070007
 2009 03 04  81401·299988
 2009 03 05  0390.959991
 2009 03 06  64384.410004
 2009 03 09  57387.660004
 2009 03 10  51389.589996
 2009 03 11  81411·380005
 2009 03 12  48411·540009
 2009 03 13  46428.670013
 2009 03 16  9433·709991
 2009 03 17  95431·600006
 2009 03 18  81441·399994
 2009 03 19  94451.880005
 2009 03 20  57442·059998
 2009 03 23  75443.339996
 2009 03 24  26464·359985
 2009 03 25  94456.230011
 2009 03 26  20469.700012
 2009 03 27  77470·179993
 2009 03 30  70450·630005
 2009 03 31  67454·989990
 2009 04 01  49452.420013
 2009 04 02  82468.619995
 2009 04 03  26478·920013
 2009 04 06  56476.750000
 2009 04 07  17471·450012
 2009 04 08  97471.399994
 2009 04 09  32477.910004
 2009 04 13  31490.109985
 2009 04 14  27487.250000
 2009 04 15  54484·339996
 2009 04 16  52491·399994
 2009 04 17  85500·049988
 2009 04 20  3482.989990
 2009 04 21  10479·760010
 2009 04 22  72488.630005
 2009 04 23  38485.739990
 2009 04 24  95494.899994
 2009 04 27  46496·679993
 2009 04 28  6492.399994
 2009 04 29  33497·480011
 2009 04 30  80506·779999
 2009 05 01  68505.010010
 2009 05 04  91511·269989
 2009 05 05  41523·020020
 2009 05 06  57526.280029
 2009 05 07  9523.469971
 2009 05 08  92527.000000
 2009 05 11  54528.289978
 2009 05 12  53520·659973
 2009 05 13  25511·549988
 2009 05 14  94511.019989
 2009 05 15  93509·799988
 2009 05 18  16512·119995
 2009 05 19  98525.510010
 2009 05 20  12524.080017
 2009 05 21  1511.130005
 2009 05 22  23513.619995
 2009 05 26  34512.169983
 2009 05 27  84519·520020
 2009 05 28  48516·130005
 2009 05 29  75525.669983
 2009 06 01  65534.729980
 2009 06 02  71546·890015
 2009 06 03  27538.719971
 2009 06 04  95541.960022
 2009 06 05  47545·059998
 2009 06 08  63540·169983
 2009 06 09  58546.250000
 2009 06 10  36541.440002
 2009 06 11  63547.799988
 2009 06 12  71545·169983
 2009 06 15  85535.570007
 2009 06 16  72530·580017
 2009 06 17  18525.900024
 2009 06 18  35528·299988
 2009 06 19  77533·309998
 2009 06 22  3519·380005
 2009 06 23  46516.559998
 2009 06 24  15520·030029
 2009 06 25  28521·190002
 2009 06 26  56531.650024
 2009 06 29  1533·179993
 2009 06 30  2531.960022
 2009 07 01  58535·559998
 2009 07 02  79522.570007
 2009 07 06  66515.780029
 2009 07 07  7511.970001
 2009 07 08  10505.109985
 2009 07 09  50510·799988
 2009 07 10  47507·299988
 2009 07 13  69508·309998
 2009 07 14  54521.280029
 2009 07 15  68526·909973
 2009 07 16  77540.099976
 2009 07 17  49544·369995
 2009 07 20  83547.609985
 2009 07 21  58549·250000
 2009 07 22  11552.219971
 2009 07 23  37555·809998
 2009 07 24  18563·840027
 2009 07 27  72567.799988
 2009 07 28  32566.090027
 2009 07 29  45565.710022
 2009 07 30  1569.169983
 2009 07 31  84574·109985
 2009 08 03  45576·559998
 2009 08 04  11582·299988
 2009 08 05  3581.280029
 2009 08 06  94579.940002
 2009 08 07  84582·409973
 2009 08 10  98585.659973
 2009 08 11  17580.369995
 2009 08 12  29581.099976
 2009 08 13  3585.619995
 2009 08 14  93581.539978
 2009 08 17  63571·429993
 2009 08 18  38572.099976
 2009 08 19  86572·809998
 2009 08 20  10582·239990
 2009 08 21  84588.669983
 2009 08 24  98597·369995
 2009 08 25  38599·159973
 2009 08 26  87597·010010
 2009 08 27  50593·260010
 2009 08 28  7597.770020
 2009 08 31  91592·520020
 2009 09 01  85581·619995
 2009 09 02  54579.000000
 2009 09 03  92579·000000
 2009 09 04  2584·760010
 2009 09 08  95593·789978
 2009 09 09  17598.590027
 2009 09 10  4601·760010
 2009 09 11  53608·250000
 2009 09 14  27606·150024
 2009 09 15  82612·169983
 2009 09 16  17617·909973
 2009 09 17  49623.130005
 2009 09 18  20624.640015
 2009 09 21  18620.690002
 2009 09 22  31625.190002
 2009 09 23  24622·530029
 2009 09 24  38612·900024
 2009 09 25  20610·190002
 2009 09 28  73612.080017
 2009 09 29  33620.630005
 2009 09 30  67613·489990
 2009 10 01  7602.950012
 2009 10 02  93597·130005
 2009 10 05  58600·059998
 2009 10 06  21609.549988
 2009 10 07  22615.390015
 2009 10 08  66619.619995
 2009 10 09  5623·340027
 2009 10 12  38628.580017
 2009 10 13  35625.250000
 2009 10 14  92629.159973
 2009 10 15  7636·729980
 2009 10 16  80633·520020
 2009 10 19  40636·340027
 2009 10 20  97635.750000
 2009 10 21  20632.330017
 2009 10 22  35628·140015
 2009 10 23  56629·010010
 2009 10 26  31622·669983
 2009 10 27  25619·390015
 2009 10 28  17606·669983
 2009 10 29  27606.909973
 2009 10 30  70601.599976
 2009 11 02  30598·539978
 2009 11 03  63601.369995
 2009 11 04  23608.479980
 2009 11 05  14609.130005
 2009 11 06  66617·229980
 2009 11 09  36622.780029
 2009 11 10  38632·950012
 2009 11 11  88636.330017
 2009 11 12  89631·210022
 2009 11 13  24631.030029
 2009 11 16  90636.359985
 2009 11 17  44642·179993
 2009 11 18  81642.340027
 2009 11 19  40632·960022
 2009 11 20  24631.809998
 2009 11 23  55634.559998
 2009 11 24  50637·570007
 2009 11 25  22642·039978
 2009 11 27  9629·539978
 2009 11 30  23629·969971
 2009 12 01  25636·010010
 2009 12 02  32642·940002
 2009 12 03  39639.119995
 2009 12 04  72638.299988
 2009 12 07  65641.590027
 2009 12 08  59634·400024
 2009 12 09  34632·979980
 2009 12 10  55638·780029
 2009 12 11  50641·479980
 2009 12 14  16644.820007
 2009 12 15  37645·599976
 2009 12 16  45646·989990
 2009 12 17  88640.419983
 2009 12 18  39639·460022
 2009 12 21  18644·909973
 2009 12 22  43651·820007
 2009 12 23  10653·780029
 2009 12 24  93656.969971
 2009 12 28  70658.500000
 2009 12 29  74659.820007
 2009 12 30  72657.380005
 2009 12 31  65653.000000
 2010 01 04 13653.109985
 2010 01 05 90661·909973
 2010 01 06 57664.880005
 2010 01 07 68662.969971
 2010 01 08 91666·159973
 2010 01 11 64669·599976
 2010 01 12 71662·940002
 2010 01 13 40663.640015
 2010 01 14 73670·320007
 2010 01 15 99662·950012
 2010 01 19 45665.669983
 2010 01 20 43661.669983
 2010 01 21 54654.229980
 2010 01 22 19639.770020
 2010 01 25 37640·739990
 2010 01 26 66639.369995
 2010 01 27 52635.179993
 2010 01 28 74631.969971
 2010 01 29 27627·739990
 2010 02 01 22628·989990
 2010 02 02 11637·260010
 2010 02 03 40640.539978
 2010 02 04 23622.099976
 2010 02 05 48611.159973
 2010 02 08 1618·510010
 2010 02 09 17618·609985
 2010 02 10 56620.099976
 2010 02 11 8621·250000
 2010 02 12 16623.609985
 2010 02 16 31631·849976
 2010 02 17 83643·190002
 2010 02 18 89645·000000
 2010 02 19 75647.109985
 2010 02 22 31649.989990
 2010 02 23 85641.789978
 2010 02 24 4643.030029
 2010 02 25 22638·080017
 2010 02 26 95644.760010
 2010 03 01 69648.880005
 2010 03 02 90656.500000
 2010 03 03 27657.750000
 2010 03 04 21657.580017
 2010 03 05 67661·280029
 2010 03 08 12669.900024
 2010 03 09 82668·890015
 2010 03 10 35672.320007
 2010 03 11 35671·659973
 2010 03 12 57676·320007
 2010 03 15 9673.179993
 2010 03 16 88678.159973
 2010 03 17 56683·820007
 2010 03 18 37684·909973
 2010 03 19 50680·429993
 2010 03 22 55678·710022
 2010 03 23 35686·169983
 2010 03 24 91687.950012
 2010 03 25 75686·380005
 2010 03 26 37684.070007
 2010 03 29 4686·950012
 2010 03 30 81688.570007
 2010 03 31 77687.150024
 2010 04 01 58688·719971
 2010 04 05 20694·030029
 2010 04 06 96697.940002
 2010 04 07 77695·150024
 2010 04 08 69693·609985
 2010 04 09 65700.330017
 2010 04 12 47705·090027
 2010 04 13 18701·909973
 2010 04 14 46707.080017
 2010 04 15 44714·419983
 2010 04 16 74701·849976
 2010 04 19 70699·010010
 2010 04 20 89707.190002
 2010 04 21 91709.270020
 2010 04 22 39704.179993
 2010 04 23 26714.210022
 2010 04 26 23718.179993
 2010 04 27 61700·679993
 2010 04 28 30700·520020
 2010 04 29 5705·760010
 2010 04 30 99702.729980
 2010 05 03 36702.929993
 2010 05 04 60691.630005
 2010 05 05 53684.729980
 2010 05 06 92630·299988
 2010 05 07 23645.830017
 2010 05 10 66654.989990
 2010 05 11 37677·469971
 2010 05 12 2683.150024
 2010 05 13 54685.169983
 2010 05 14 12667·250000
 2010 05 17 53660·119995
 2010 05 18 55661.760010
 2010 05 19 84650.940002
 2010 05 20 86632·989990
 2010 05 21 18623.630005
 2010 05 24 2634.190002
 2010 05 25 96614.590027
 2010 05 26 0630.789978
 2010 05 27 78632·039978
 2010 05 28 18642·989990
 2010 06 01 97633.140015
 2010 06 02 92633.429993
 2010 06 03 2646·880005
 2010 06 04 2627·700012
 2010 06 07 17620·020020
 2010 06 08 25614.590027
 2010 06 09 83621·030029
 2010 06 10 81623.119995
 2010 06 11 14636·190002
 2010 06 14 87644·710022
 2010 06 15 41645·200012
 2010 06 16 5655·369995
 2010 06 17 69654·099976
 2010 06 18 91658.530029
 2010 06 21 20654·630005
 2010 06 22 49645.710022
 2010 06 23 89640·130005
 2010 06 24 75632·469971
 2010 06 25 89630·340027
 2010 06 28 13632·710022
 2010 06 29 6610.549988
 2010 06 30 2606·640015
 2010 07 01 42595·210022
 2010 07 02 24598·700012
 2010 07 06 75598.789978
 2010 07 07 59603·900024
 2010 07 08 99622·559998
 2010 07 09 31628.419983
 2010 07 12 80629·520020
 2010 07 13 60634.159973
 2010 07 14 3640.559998
 2010 07 15 10635·880005
 2010 07 16 26625·039978
 2010 07 19 42622·979980
 2010 07 20 24620.950012
 2010 07 21 61626·489990
 2010 07 22 45628.809998
 2010 07 23 68640·270020
 2010 07 26 55649.549988
 2010 07 27 10655·000000
 2010 07 28 93649.780029
 2010 07 29 27643·299988
 2010 07 30 17640·679993
 2010 08 02 6649·390015
 2010 08 03 53657.179993
 2010 08 04 31659·489990
 2010 08 05 52659.150024
 2010 08 06 27651.679993
 2010 08 09 32660.020020
 2010 08 10 17654·140015
 2010 08 11 31639·119995
 2010 08 12 70631·919983
 2010 08 13 59633.400024
 2010 08 16 49627.900024
 2010 08 17 47633·929993
 2010 08 18 63638.200012
 2010 08 19 93629.520020
 2010 08 20 16625.099976
 2010 08 23 19626·849976
 2010 08 24 56614.309998
 2010 08 25 15610.739990
 2010 08 26 28614·900024
 2010 08 27 92611·469971
 2010 08 30 23617.229980
 2010 08 31 32612·539978
 2010 09 01 26617·429993
 2010 09 02 35636.099976
 2010 09 03 66642.500000
 2010 09 07 74642·590027
 2010 09 08 70642·919983
 2010 09 09 42647·219971
 2010 09 10 9649.840027
 2010 09 13 0652.640015
 2010 09 14 50657·229980
 2010 09 15 32656·549988
 2010 09 16 4659.159973
 2010 09 17 90660.820007
 2010 09 20 78663·289978
 2010 09 21 49670.210022
 2010 09 22 25666.320007
 2010 09 23 51661.320007
 2010 09 24 92662.609985
 2010 09 27 62673·770020
 2010 09 28 73667·690002
 2010 09 29 15673·700012
 2010 09 30 55671.549988
 2010 10 01 66673·599976
 2010 10 04 73668.710022
 2010 10 05 38671.830017
 2010 10 06 55682·039978
 2010 10 07 79680.039978
 2010 10 08 76682.539978
 2010 10 11 3687·359985
 2010 10 12 5683.099976
 2010 10 13 46692·929993
 2010 10 14 57690·440002
 2010 10 15 15690.710022
 2010 10 18 42694·890015
 2010 10 19 36685.299988
 2010 10 20 16689.659973
 2010 10 21 6691.609985
 2010 10 22 30696.520020
 2010 10 25 43700.130005
 2010 10 26 80696·390015
 2010 10 27 34693·299988
 2010 10 28 56696.299988
 2010 10 29 86698.190002
 2010 11 01 97696·469971
 2010 11 02 78700.619995
 2010 11 03 34700·619995
 2010 11 04 9700.760010
 2010 11 05 44709·219971
 2010 11 08 48721·330017
 2010 11 09 1716·030029
 2010 11 10 82713.450012
 2010 11 11 21714.090027
 2010 11 12 73707·989990
 2010 11 15 19709·890015
 2010 11 16 99695·130005
 2010 11 17 54697·099976
 2010 11 18 10701.309998
 2010 11 19 78705·539978
 2010 11 22 78704·080017
 2010 11 23 92699.599976
 2010 11 24 42704·390015
 2010 11 26 90706·719971
 2010 11 29 64698·760010
 2010 11 30 12699·119995
 2010 12 01 75699.119995
 2010 12 02 92718·000000
 2010 12 03 26718.000000
 2010 12 06 13727.119995
 2010 12 07 40729·299988
 2010 12 08 48727·030029
 2010 12 09 58727.030029
 2010 12 10 21734.039978
 2010 12 13 94738.530029
 2010 12 14 46737.179993
 2010 12 15 80734·780029
 2010 12 16 86734·070007
 2010 12 17 19734.070007
 2010 12 20 98740·169983
 2010 12 21 35744·750000
 2010 12 22 84743.409973
 2010 12 23 21748·030029
 2010 12 27 42746.090027
 2010 12 28 92746.090027
 2010 12 29 15748·739990
 2010 12 30 32749·780029
 2010 12 31 42748.169983
 2011 01 03  46752.169983
 2011 01 04  5751·179993
 2011 01 05  9751.179993
 2011 01 06  84753.159973
 2011 01 07  16750.840027
 2011 01 10  4751·200012
 2011 01 11  34756·929993
 2011 01 12  83760.109985
 2011 01 13  47763·349976
 2011 01 14  87763.760010
 2011 01 18  12769·140015
 2011 01 19  76761·409973
 2011 01 20  6755.849976
 2011 01 21  55755·849976
 2011 01 24  75761·429993
 2011 01 25  25760.919983
 2011 01 26  88766.950012
 2011 01 27  32770·099976
 2011 01 28  81758·539978
 2011 01 31  19760.070007
 2011 02 01  13766.760010
 2011 02 02  71775·190002
 2011 02 03  11770·450012
 2011 02 04  70774.929993
 2011 02 07  24780.919983
 2011 02 08  45783·640015
 2011 02 09  72783·179993
 2011 02 10  17781.380005
 2011 02 11  92784.530029
 2011 02 14  55791.830017
 2011 02 15  94790·380005
 2011 02 16  22793·359985
 2011 02 17  9794·520020
 2011 02 18  27798·400024
 2011 02 22  35782·419983
 2011 02 23  74773·150024
 2011 02 24  94770·729980
 2011 02 25  11779.200012
 2011 02 28  77787·320007
 2011 03 01  84778.260010
 2011 03 02  94776.559998
 2011 03 03  83780.219971
 2011 03 04  26783.510010
 2011 03 07  92777.229980
 2011 03 08  75778·929993
 2011 03 09  42782·869995
 2011 03 10  13771·469971
 2011 03 11  59769.479980
 2011 03 14  33766.609985
 2011 03 15  15751·309998
 2011 03 16  96746.010010
 2011 03 17  75753·679993
 2011 03 18  86761·369995
 2011 03 21  51766·280029
 2011 03 22  56771.700012
 2011 03 23  51766.469971
 2011 03 24  79774.340027
 2011 03 25  26782.349976
 2011 03 28  99782·599976
 2011 03 29  25779.599976
 2011 03 30  80790·229980
 2011 03 31  41792·700012
 2011 04 01  58795·619995
 2011 04 04  61796·169983
 2011 04 05  85796.739990
 2011 04 06  20797·599976
 2011 04 07  88794.809998
 2011 04 08  46791.549988
 2011 04 11  12789.690002
 2011 04 12  14782·630005
 2011 04 13  72782·400024
 2011 04 14  94778·650024
 2011 04 15  5785·340027
 2011 04 18  99774·590027
 2011 04 19  16779·729980
 2011 04 20  42785.640015
 2011 04 21  33797·309998
 2011 04 25  75796.950012
 2011 04 26  53800.679993
 2011 04 27  52804·840027
 2011 04 28  91810·539978
 2011 04 29  68813·510010
 2011 05 02  37812·960022
 2011 05 03  14805.969971
 2011 05 04  98800.549988
 2011 05 05  27794·239990
 2011 05 06  52797·650024
 2011 05 09  39800.330017
 2011 05 10  97806.609985
 2011 05 11  28799·760010
 2011 05 12  3796·789978
 2011 05 13  66797·820007
 2011 05 16  59793.359985
 2011 05 17  72787·380005
 2011 05 18  23792·500000
 2011 05 19  58798.530029
 2011 05 20  76795·030029
 2011 05 23  83784.719971
 2011 05 24  68784·489990
 2011 05 25  2783.330017
 2011 05 26  69786·169983
 2011 05 27  13793·729980
 2011 05 31  19799.229980
 2011 06 01  12786·349976
 2011 06 02  81781·739990
 2011 06 03  37776.619995
 2011 06 06  84768.190002
 2011 06 07  24768.469971
 2011 06 08  81763.359985
 2011 06 09  55764.710022
 2011 06 10  94757·140015
 2011 06 13  3754.840027
 2011 06 14  65758·460022
 2011 06 15  92753·669983
 2011 06 16  5750·599976
 2011 06 17  36756.219971
 2011 06 20  50756·280029
 2011 06 21  99764·900024
 2011 06 22  0769.150024
 2011 06 23  36755.049988
 2011 06 24  80758·409973
 2011 06 27  51758.200012
 2011 06 28  85765.750000
 2011 06 29  41776.479980
 2011 06 30  26783.760010
 2011 07 01  49788·659973
 2011 07 05  91798.469971
 2011 07 06  13796·929993
 2011 07 07  82802·289978
 2011 07 08  18799.169983
 2011 07 11  75788.340027
 2011 07 12  41786·349976
 2011 07 13  65787·929993
 2011 07 14  8781·719971
 2011 07 15  19782.580017
 2011 07 18  37775.049988
 2011 07 19  21780·409973
 2011 07 20  95791.359985
 2011 07 21  29794.510010
 2011 07 22  40799·349976
 2011 07 25  19795.690002
 2011 07 26  79794·090027
 2011 07 27  38777.229980
 2011 07 28  12774·659973
 2011 07 29  52763.940002
 2011 08 01  86760·830017
 2011 08 02  1747.239990
 2011 08 03  42734.369995
 2011 08 04  41713·070007
 2011 08 05  66691·809998
 2011 08 08  0660.419983
 2011 08 09  41650.750000
 2011 08 10  28662·650024
 2011 08 11  94667.109985
 2011 08 12  43694.369995
 2011 08 15  48701·150024
 2011 08 16  84700·510010
 2011 08 17  71701·900024
 2011 08 18  60668.679993
 2011 08 19  26662.960022
 2011 08 22  2661.989990
 2011 08 23  22663·010010
 2011 08 24  8683·429993
 2011 08 25  63682.869995
 2011 08 26  1671.010010
 2011 08 29  98700.000000
 2011 08 30  70709·380005
 2011 08 31  72717.419983
 2011 09 01  26713.109985
 2011 09 02  74692·440002
 2011 09 06  51674·539978
 2011 09 07  90693·599976
 2011 09 08  46700.900024
 2011 09 09  50679·820007
 2011 09 12  83672·770020
 2011 09 13  80685.719971
 2011 09 14  54689.380005
 2011 09 15  51705·989990
 2011 09 16  23713.750000
 2011 09 19  30703·500000
 2011 09 20  71709.929993
 2011 09 21  29688·239990
 2011 09 22  52656·830017
 2011 09 23  54661.450012
 2011 09 26  40666·380005
 2011 09 27  58689·309998
 2011 09 28  78677.440002
 2011 09 29  89670.750000
 2011 09 30  30665.929993
 2011 10 03  40644.309998
 2011 10 04  31630·590027
 2011 10 05  98656·679993
 2011 10 06  36668·809998
 2011 10 07  98677.090027
 2011 10 10  69684·239990
 2011 10 11  69698.919983
 2011 10 12  76706.859985
 2011 10 13  84701.729980
 2011 10 14  73714·419983
 2011 10 17  14706·229980
 2011 10 18  95701·520020
 2011 10 19  73710·820007
 2011 10 20  49704.349976
 2011 10 21  72718.549988
 2011 10 24  62730.549988
 2011 10 25  66724.609985
 2011 10 26  30720.799988
 2011 10 27  6738·929993
 2011 10 28  71756.219971
 2011 10 31  87741.599976
 2011 11 01  72718.320007
 2011 11 02  2720·159973
 2011 11 03  41730.219971
 2011 11 04  88733.719971
 2011 11 07  56734·229980
 2011 11 08  76742·000000
 2011 11 09  17725·359985
 2011 11 10  43725·340027
 2011 11 11  90735.630005
 2011 11 14  63736.679993
 2011 11 15  66734.960022
 2011 11 16  54731·179993
 2011 11 17  5715.580017
 2011 11 18  28716.440002
 2011 11 21  85699·820007
 2011 11 22  44698·719971
 2011 11 23  57686·169983
 2011 11 25  57683.849976
 2011 11 28  91688·309998
 2011 11 29  66704·260010
 2011 11 30  28710·979980
 2011 12 01  64733·479980
 2011 12 02  29735·570007
 2011 12 05  93739.809998
 2011 12 06  25741·400024
 2011 12 07  88735·640015
 2011 12 08  68727·210022
 2011 12 09  28730.469971
 2011 12 12  80725·330017
 2011 12 13  89719.580017
 2011 12 14  2713.090027
 2011 12 15  94716·020020
 2011 12 16  48717·809998
 2011 12 19  58709·840027
 2011 12 20  51716·200012
 2011 12 21  42726·020020
 2011 12 22  12736.130005
 2011 12 23  5742·159973
 2011 12 27  57745·289978
 2011 12 28  49737·049988
 2011 12 29  79738.880005
 2011 12 30  70742·460022
 2012 01 03 92746·969971
 2012 01 04 13748.000000
 2012 01 05 80745.880005
 2012 01 06 16751·619995
 2012 01 09 48752·619995
 2012 01 10 61758·349976
 2012 01 11 71760.270020
 2012 01 12 29760·580017
 2012 01 13 45756·059998
 2012 01 17 43763.640015
 2012 01 18 35763.750000
 2012 01 19 23774·789978
 2012 01 20 27775·570007
 2012 01 23 34775·359985
 2012 01 24 78773.059998
 2012 01 25 36775·390015
 2012 01 26 63779·320007
 2012 01 27 35779·299988
 2012 01 30 31772·380005
 2012 01 31 31775·880005
 2012 02 01 48780·770020
 2012 02 02 71786.440002
 2012 02 03 51792·070007
 2012 02 06 96796·619995
 2012 02 07 99795·590027
 2012 02 08 93798·559998
 2012 02 09 20799·900024
 2012 02 10 43795·369995
 2012 02 13 63800·479980
 2012 02 14 75797·700012
 2012 02 15 45797·619995
 2012 02 16 11798.349976
 2012 02 17 7808.010010
 2012 02 21 19807.250000
 2012 02 22 57805·520020
 2012 02 23 62803·530029
 2012 02 24 26811.030029
 2012 02 27 49805.030029
 2012 02 28 13811.880005
 2012 02 29 84809.559998
 2012 03 01 39811.669983
 2012 03 02 16809.780029
 2012 03 05 94805·419983
 2012 03 06 90793·619995
 2012 03 07 90796·770020
 2012 03 08 96804.109985
 2012 03 09 7810.469971
 2012 03 12 18810.890015
 2012 03 13 48815.969971
 2012 03 14 88823.890015
 2012 03 15 84825·330017
 2012 03 16 32830.640015
 2012 03 19 8831·130005
 2012 03 20 19828·179993
 2012 03 21 81829.770020
 2012 03 22 18822·239990
 2012 03 23 88821.080017
 2012 03 26 39830.609985
 2012 03 27 80836·929993
 2012 03 28 89827·700012
 2012 03 29 33824.159973
 2012 03 30 22830·090027
 2012 04 02 88831·599976
 2012 04 03 84832.440002
 2012 04 04 11825·289978
 2012 04 05 70824·840027
 2012 04 09 36815.119995
 2012 04 10 66802·010010
 2012 04 11 18805·950012
 2012 04 12 7809.710022
 2012 04 13 81810·599976
 2012 04 16 22807.489990
 2012 04 17 72812.659973
 2012 04 18 85818·130005
 2012 04 19 5810.969971
 2012 04 20 65814.909973
 2012 04 23 17803.330017
 2012 04 24 78808·650024
 2012 04 25 14816·630005
 2012 04 26 34821.340027
 2012 04 27 22826.969971
 2012 04 30 87825.630005
 2012 05 01 39826.520020
 2012 05 02 90824.849976
 2012 05 03 82821·070007
 2012 05 04 38808.799988
 2012 05 07 38806·580017
 2012 05 08 22796.690002
 2012 05 09 16794.469971
 2012 05 10 80801·880005
 2012 05 11 92798.260010
 2012 05 14 43791.080017
 2012 05 15 67786.489990
 2012 05 16 90784.049988
 2012 05 17 8770.729980
 2012 05 18 91762.700012
 2012 05 21 5764.869995
 2012 05 22 66774.039978
 2012 05 23 17766.010010
 2012 05 24 29774·570007
 2012 05 25 25777·390015
 2012 05 29 36782.369995
 2012 05 30 77775·099976
 2012 05 31 43767·320007
 2012 06 01 44754·239990
 2012 06 04 49747.179993
 2012 06 05 68751·650024
 2012 06 06 49759.609985
 2012 06 07 8775·000000
 2012 06 08 81771·510010
 2012 06 11 97770.799988
 2012 06 12 82769.969971
 2012 06 13 86771·719971
 2012 06 14 32773.630005
 2012 06 15 96782.640015
 2012 06 18 7785·320007
 2012 06 19 71793.909973
 2012 06 20 27794.190002
 2012 06 21 22780.409973
 2012 06 22 10782·080017
 2012 06 25 83771·400024
 2012 06 26 17771.929993
 2012 06 27 56779·119995
 2012 06 28 6774.140015
 2012 06 29 66788.880005
 2012 07 02 78800.169983
 2012 07 03 5805.700012
 2012 07 05 31806·080017
 2012 07 06 89797.320007
 2012 07 09 9796.169983
 2012 07 10 1789.429993
 2012 07 11 49787.179993
 2012 07 12 46781.880005
 2012 07 13 36789.340027
 2012 07 16 99795.679993
 2012 07 17 48793.380005
 2012 07 18 56801·539978
 2012 07 19 10808.330017
 2012 07 20 83802·679993
 2012 07 23 40787.619995
 2012 07 24 64782.320007
 2012 07 25 5783·750000
 2012 07 26 57792·020020
 2012 07 27 64801.500000
 2012 07 30 39812·159973
 2012 07 31 22810.559998
 2012 08 01 55806·500000
 2012 08 02 82795.599976
 2012 08 03 74805·440002
 2012 08 06 87817.690002
 2012 08 07 33816·840027
 2012 08 08 82821·010010
 2012 08 09 90822.869995
 2012 08 10 51821·119995
 2012 08 13 72820·989990
 2012 08 14 77823·190002
 2012 08 15 29823.880005
 2012 08 16 87825.919983
 2012 08 17 79832.650024
 2012 08 20 5831.219971
 2012 08 21 61830·940002
 2012 08 22 97828·340027
 2012 08 23 86824.700012
 2012 08 24 28823.359985
 2012 08 27 81829·450012
 2012 08 28 7827.719971
 2012 08 29 49828.659973
 2012 08 30 36823·190002
 2012 08 31 8824·010010
 2012 09 04 65823·099976
 2012 09 05 49827·179993
 2012 09 06 40831.030029
 2012 09 07 85845·520020
 2012 09 10 49844·250000
 2012 09 11 95844.349976
 2012 09 12 79846·690002
 2012 09 13 81847.840027
 2012 09 14 58862.780029
 2012 09 17 16860.880005
 2012 09 18 15859·669983
 2012 09 19 92860·590027
 2012 09 20 18855·460022
 2012 09 21 71861.200012
 2012 09 24 36856·659973
 2012 09 25 36849·520020
 2012 09 26 79842.760010
 2012 09 27 40845.359985
 2012 09 28 55846·159973
 2012 10 01 56849·070007
 2012 10 02 17848.419983
 2012 10 03 30849·900024
 2012 10 04 11856.030029
 2012 10 05 24858.460022
 2012 10 08 31856.030029
 2012 10 09 73848.650024
 2012 10 10 65842·679993
 2012 10 11 31844·750000
 2012 10 12 48840·140015
 2012 10 15 25840·580017
 2012 10 16 7849·650024
 2012 10 17 99856·080017
 2012 10 18 17856·229980
 2012 10 19 68842.640015
 2012 10 22 48838.219971
 2012 10 23 69829·340027
 2012 10 24 14830·140015
 2012 10 25 9828.859985
 2012 10 26 27827·460022
 2012 10 31 13829·609985
 2012 11 01 40834·619995
 2012 11 02 79834.770020
 2012 11 05 6831·840027
 2012 11 06 24838.159973
 2012 11 07 20820.400024
 2012 11 08 36813.919983
 2012 11 09 74811·130005
 2012 11 12 21813.719971
 2012 11 13 4810·059998
 2012 11 14 59798·369995
 2012 11 15 42794.900024
 2012 11 16 49792.849976
 2012 11 19 67805.880005
 2012 11 20 58813·469971
 2012 11 21 51818.770020
 2012 11 23 75824.030029
 2012 11 26 11825·799988
 2012 11 27 62826·599976
 2012 11 28 61818·960022
 2012 11 29 96833·409973
 2012 11 30 60835.030029
 2012 12 03 28833.489990
 2012 12 04 61830.530029
 2012 12 05 29827·849976
 2012 12 06 64832·219971
 2012 12 07 39835.080017
 2012 12 10 64837·770020
 2012 12 11 19842.049988
 2012 12 12 0844.299988
 2012 12 13 0838·049988
 2012 12 14 8835.880005
 2012 12 17 35837.200012
 2012 12 18 68847.049988
 2012 12 19 44851.340027
 2012 12 20 55849.580017
 2012 12 21 71844·010010
 2012 12 24 92844.950012
 2012 12 26 27840·250000
 2012 12 27 94831·229980
 2012 12 28 46831·750000
 2012 12 31 24829.820007
 2013 01 02  31846.719971
 2013 01 03  38864.570007
 2013 01 04  5866.590027
 2013 01 07  38865·830017
 2013 01 08  62862.880005
 2013 01 09  23867.179993
 2013 01 10  17868·750000
 2013 01 11  36872·099976
 2013 01 14  52871.330017
 2013 01 15  14870.349976
 2013 01 16  75873.000000
 2013 01 17  42877·150024
 2013 01 18  58878.020020
 2013 01 22  98881·250000
 2013 01 23  99886·380005
 2013 01 24  7886.820007
 2013 01 25  61890·409973
 2013 01 28  88890·780029
 2013 01 29  33891·619995
 2013 01 30  7891.880005
 2013 01 31  68890·510010
 2013 02 01  22893·940002
 2013 02 04  46889·849976
 2013 02 05  41892·049988
 2013 02 06  11895·570007
 2013 02 07  63892.369995
 2013 02 08  32900·020020
 2013 02 11  35901.190002
 2013 02 12  46902·590027
 2013 02 13  98903.059998
 2013 02 14  11902.349976
 2013 02 15  40902·729980
 2013 02 19  55906.510010
 2013 02 20  41899·940002
 2013 02 21  26890.580017
 2013 02 22  30895·659973
 2013 02 25  44885.469971
 2013 02 26  29883·679993
 2013 02 27  47889·890015
 2013 02 28  7901·380005
 2013 03 01  45893.140015
 2013 03 04  26899.820007
 2013 03 05  68909·599976
 2013 03 06  95915.750000
 2013 03 07  15918·039978
 2013 03 08  19919·219971
 2013 03 11  8922·059998
 2013 03 12  46922·460022
 2013 03 13  36922·559998
 2013 03 14  21927·659973
 2013 03 15  11927·750000
 2013 03 18  34921·130005
 2013 03 19  14917.359985
 2013 03 20  70925·219971
 2013 03 21  46920.630005
 2013 03 22  60924·090027
 2013 03 25  80921·789978
 2013 03 26  29926·950012
 2013 03 27  8924·739990
 2013 03 28  49930·840027
 2013 04 01  92928·000000
 2013 04 02  85930.809998
 2013 04 03  15920.500000
 2013 04 04  51922.239990
 2013 04 05  30914.359985
 2013 04 08  53920.650024
 2013 04 09  12927.950012
 2013 04 10  43933·070007
 2013 04 11  3943.099976
 2013 04 12  69939·109985
 2013 04 15  67920.869995
 2013 04 16  24923·369995
 2013 04 17  40915·750000
 2013 04 18  96911·460022
 2013 04 19  76914·119995
 2013 04 22  19918·500000
 2013 04 23  0928·520020
 2013 04 24  23935.630005
 2013 04 25  57939.440002
 2013 04 26  80937·250000
 2013 04 29  63941·679993
 2013 04 30  62942·809998
 2013 05 01  54938·940002
 2013 05 02  82940.590027
 2013 05 03  36951·950012
 2013 05 06  51958.729980
 2013 05 07  36960·609985
 2013 05 08  24964·640015
 2013 05 09  51965.159973
 2013 05 10  53965.950012
 2013 05 13  98967.650024
 2013 05 14  33971.510010
 2013 05 15  64979.380005
 2013 05 16  56980.150024
 2013 05 17  58982.309998
 2013 05 20  58989·210022
 2013 05 21  58988·859985
 2013 05 22  73979·010010
 2013 05 23  62971·020020
 2013 05 24  76972·010010
 2013 05 28  38983.099976
 2013 05 29  41973·770020
 2013 05 30  77979.559998
 2013 05 31  86969.979980
 2013 06 03  37964.280029
 2013 06 04  24964·469971
 2013 06 05  98954.820007
 2013 06 06  14950·169983
 2013 06 07  11966·159973
 2013 06 10  10973.700012
 2013 06 11  45963.950012
 2013 06 12  10956.960022
 2013 06 13  41955·380005
 2013 06 14  11965.369995
 2013 06 17  61969.099976
 2013 06 18  50974.289978
 2013 06 19  35968·330017
 2013 06 20  65941.549988
 2013 06 21  15937.049988
 2013 06 24  35926·619995
 2013 06 25  23936·940002
 2013 06 26  35943·530029
 2013 06 27  2954·940002
 2013 06 28  88952·580017
 2013 07 01  64959.159973
 2013 07 02  10957·099976
 2013 07 03  41956.099976
 2013 07 05  61961·859985
 2013 07 08  37974·559998
 2013 07 09  1979.289978
 2013 07 10  76982·049988
 2013 07 11  30985·039978
 2013 07 12  51997.200012
 2013 07 15  471000·429993
 2013 07 16  76996.940002
 2013 07 17  941000·929993
 2013 07 18  361002.900024
 2013 07 19  111004.650024
 2013 07 22  351008·400024
 2013 07 23  801008.950012
 2013 07 24  491003·419983
 2013 07 25  801002.799988
 2013 07 26  721000·890015
 2013 07 29  361003.530029
 2013 07 30  711004·340027
 2013 07 31  681006.669983
 2013 08 01  321010·119995
 2013 08 02  401016.710022
 2013 08 05  111018.530029
 2013 08 06  121011.869995
 2013 08 07  841006.270020
 2013 08 08  901008.690002
 2013 08 09  981007·849976
 2013 08 12  761006·309998
 2013 08 13  211005·950012
 2013 08 14  141007·140015
 2013 08 15  90990·729980
 2013 08 16  46987.590027
 2013 08 19  63982·679993
 2013 08 20  60983·169983
 2013 08 21  69980.479980
 2013 08 22  37984.090027
 2013 08 23  55990·289978
 2013 08 26  5991.900024
 2013 08 27  40974·950012
 2013 08 28  86974.229980
 2013 08 29  64976·489990
 2013 08 30  48974.150024
 2013 09 03  36976·549988
 2013 09 04  55979·440002
 2013 09 05  86988·960022
 2013 09 06  16981.770020
 2013 09 09  14992·309998
 2013 09 10  331004.039978
 2013 09 11  391006·119995
 2013 09 12  581007.830017
 2013 09 13  541007.630005
 2013 09 16  331015.000000
 2013 09 17  681017·000000
 2013 09 18  501018·469971
 2013 09 19  641030.910034
 2013 09 20  931024.479980
 2013 09 23  421017·150024
 2013 09 24  921016·729980
 2013 09 25  751016.150024
 2013 09 26  741017.500000
 2013 09 27  551013·909973
 2013 09 30  101006.419983
 2013 10 01  441011·820007
 2013 10 02  661012.119995
 2013 10 03  251005·159973
 2013 10 04  541009.789978
 2013 10 07  521008.200012
 2013 10 08  82994·710022
 2013 10 09  98988·359985
 2013 10 10  0998.359985
 2013 10 11  71013·979980
 2013 10 14  581016·880005
 2013 10 15  421018·960022
 2013 10 16  481022·969971
 2013 10 17  391030.170044
 2013 10 18  581043.520020
 2013 10 21  521046·630005
 2013 10 22  221050.229980
 2013 10 23  61045·699951
 2013 10 24  701048·969971
 2013 10 25  461052.880005
 2013 10 28  751055·109985
 2013 10 29  881058·979980
 2013 10 30  71053·609985
 2013 10 31  691052·109985
 2013 11 01  811049.930054
 2013 11 04  941056·219971
 2013 11 05  61052·630005
 2013 11 06  901056.920044
 2013 11 07  401044.439941
 2013 11 08  531045·660034
 2013 11 11  311057·630005
 2013 11 12  21054·619995
 2013 11 13  771053.810059
 2013 11 14  241065.739990
 2013 11 15  701072.199951
 2013 11 18  261069.140015
 2013 11 19  441066.189941
 2013 11 20  871061·839966
 2013 11 21  341066.349976
 2013 11 22  61073·790039
 2013 11 25  161076.880005
 2013 11 26  501076·949951
 2013 11 27  631079.420044
 2013 11 29  91080·760010
 2013 12 02  931076·810059
 2013 12 03  431070·180054
 2013 12 04  191064.790039
 2013 12 05  321068.479980
 2013 12 06  01073·520020
 2013 12 09  241081.010010
 2013 12 10  901078.390015
 2013 12 11  921064.349976
 2013 12 12  881060·640015
 2013 12 13  751061.469971
 2013 12 16  891065.530029
 2013 12 17  341064·969971
 2013 12 18  321060.260010
 2013 12 19  11079.020020
 2013 12 20  531083·949951
 2013 12 23  271094.060059
 2013 12 24  331096·670044
 2013 12 26  341101·339966
 2013 12 27  461102.839966
 2013 12 30  651102.300049
 2013 12 31  151104.969971
 2014 01 02 311095·589966
 2014 01 03 561096·869995
 2014 01 06 671093.750000
 2014 01 07 301097·010010
 2014 01 08 751098·400024
 2014 01 09 951098.160034
 2014 01 10 781100.239990
 2014 01 13 531089.699951
 2014 01 14 701093·750000
 2014 01 15 21105.930054
 2014 01 16 661105·890015
 2014 01 17 841103·050049
 2014 01 21 501101·709961
 2014 01 22 381107.000000
 2014 01 23 261095·359985
 2014 01 24 481076·699951
 2014 01 27 701064·459961
 2014 01 28 931069·369995
 2014 01 29 771064·250000
 2014 01 30 961070.619995
 2014 01 31 131066.140015
 2014 02 03 791044.939941
 2014 02 04 631047.699951
 2014 02 05 41043.069946
 2014 02 06 841053·339966
 2014 02 07 331067.089966
 2014 02 10 531075·339966
 2014 02 11 711081·060059
 2014 02 12 161090·500000
 2014 02 13 201086·569946
 2014 02 14 411097.479980
 2014 02 18 241103.420044
 2014 02 19 661099·339966
 2014 02 20 261098·310059
 2014 02 21 471105.869995
 2014 02 24 121107.420044
 2014 02 25 141109.209961
 2014 02 26 641110·319946
 2014 02 27 141110.560059
 2014 02 28 101113.750000
 2014 03 03 681105·329956
 2014 03 04 731118·000000
 2014 03 05 121128·760010
 2014 03 06 201130.420044
 2014 03 07 581127·569946
 2014 03 10 161124.699951
 2014 03 11 351121·869995
 2014 03 12 671116.040039
 2014 03 13 431108.880005
 2014 03 14 791109.099976
 2014 03 17 21113·680054
 2014 03 18 11120·859985
 2014 03 19 31115.609985
 2014 03 20 771117·630005
 2014 03 21 571122·489990
 2014 03 24 971112·390015
 2014 03 25 451115.609985
 2014 03 26 461111·689941
 2014 03 27 691105·180054
 2014 03 28 561111·380005
 2014 03 31 11117·920044
 2014 04 01 511127.270020
 2014 04 02 331133·170044
 2014 04 03 31130.619995
 2014 04 04 271117.180054
 2014 04 07 781102·520020
 2014 04 08 671100.599976
 2014 04 09 891110.660034
 2014 04 10 51096.770020
 2014 04 11 411086.010010
 2014 04 14 161086.260010
 2014 04 15 891085·170044
 2014 04 16 421105.030029
 2014 04 17 781110.680054
 2014 04 21 481114·569946
 2014 04 22 31121·199951
 2014 04 23 691122·469971
 2014 04 24 511118.890015
 2014 04 25 591111.660034
 2014 04 28 571104·160034
 2014 04 29 431116·829956
 2014 04 30 491116·849976
 2014 05 01 661121.239990
 2014 05 02 11123·290039
 2014 05 05 451115.410034
 2014 05 06 831115.660034
 2014 05 07 151109·500000
 2014 05 08 101115·089966
 2014 05 09 831113.030029
 2014 05 12 931123·400024
 2014 05 13 751131·650024
 2014 05 14 861124·140015
 2014 05 15 871109·209961
 2014 05 16 411111·510010
 2014 05 19 381116·770020
 2014 05 20 531113·640015
 2014 05 21 151118.310059
 2014 05 22 141124·119995
 2014 05 23 261129·380005
 2014 05 27 621137·000000
 2014 05 28 481138·359985
 2014 05 29 271140·099976
 2014 05 30 811143.459961
 2014 06 02 881141·949951
 2014 06 03 931143.650024
 2014 06 04 161143·660034
 2014 06 05 731147.050049
 2014 06 06 311160.750000
 2014 06 09 811163.859985
 2014 06 10 451161·969971
 2014 06 11 971159·089966
 2014 06 12 171150.949951
 2014 06 13 691151.650024
 2014 06 16 11153.969971
 2014 06 17 701155·910034
 2014 06 18 971160·130005
 2014 06 19 391167·550049
 2014 06 20 981172.349976
 2014 06 23 381171·939941
 2014 06 24 451164.880005
 2014 06 25 981164·010010
 2014 06 26 731162.920044
 2014 06 27 691168·150024
 2014 06 30 621172.329956
 2014 07 01 761176.229980
 2014 07 02 891180·910034
 2014 07 03 581184.569946
 2014 07 07 741180·140015
 2014 07 08 301168.920044
 2014 07 09 341172.359985
 2014 07 10 241163.939941
 2014 07 11 301168.359985
 2014 07 14 431176.760010
 2014 07 15 211170.310059
 2014 07 16 111175·569946
 2014 07 17 71163.280029
 2014 07 18 211166·250000
 2014 07 21 871169·839966
 2014 07 22 881177.160034
 2014 07 23 51180·300049
 2014 07 24 961182·180054
 2014 07 25 971175.109985
 2014 07 28 491170·160034
 2014 07 29 481172·250000
 2014 07 30 231168·770020
 2014 07 31 371149.579956
 2014 08 01 131140.550049
 2014 08 04 881143.459961
 2014 08 05 851140·390015
 2014 08 06 211138·790039
 2014 08 07 251135·640015
 2014 08 08 01138·040039
 2014 08 11 891153.689941
 2014 08 12 861149.349976
 2014 08 13 541155.319946
 2014 08 14 841161·540039
 2014 08 15 661157·520020
 2014 08 18 951169·560059
 2014 08 19 931177·780029
 2014 08 20 651179.270020
 2014 08 21 731183.439941
 2014 08 22 361182.949951
 2014 08 25 621189·369995
 2014 08 26 951191.829956
 2014 08 27 901190.969971
 2014 08 28 231187.109985
 2014 08 29 61189.689941
 2014 09 02 471191·250000
 2014 09 03 261192.680054
 2014 09 04 921188·930054
 2014 09 05 921187.089966
 2014 09 08 241190·829956
 2014 09 09 121184.130005
 2014 09 10 71182·790039
 2014 09 11 161185·150024
 2014 09 12 501181·439941
 2014 09 15 41178·880005
 2014 09 16 561178.520020
 2014 09 17 961186·810059
 2014 09 18 751193.520020
 2014 09 19 831192·430054
 2014 09 22 521181.839966
 2014 09 23 771176.300049
 2014 09 24 751173.790039
 2014 09 25 581166·530029
 2014 09 26 321167.329956
 2014 09 29 281165.189941
 2014 09 30 511167.310059
 2014 10 01 581150·130005
 2014 10 02 591140·819946
 2014 10 03 421157.310059
 2014 10 06 271160·540039
 2014 10 07 421145.800049
 2014 10 08 221139.079956
 2014 10 09 401140.530029
 2014 10 10 551126·040039
 2014 10 13 891107.900024
 2014 10 14 331107·880005
 2014 10 15 641079.869995
 2014 10 16 81090·020020
 2014 10 17 81112·979980
 2014 10 20 301118.079956
 2014 10 21 851135·609985
 2014 10 22 891143.859985
 2014 10 23 301149.119995
 2014 10 24 761155·920044
 2014 10 27 971157.339966
 2014 10 28 221167.050049
 2014 10 29 111170·030029
 2014 10 30 581173·099976
 2014 10 31 181191.989990
 2014 11 03 581196·900024
 2014 11 04 331189.130005
 2014 11 05 911196·510010
 2014 11 06 931197·290039
 2014 11 07 721202·250000
 2014 11 10 31206.209961
 2014 11 11 111208.630005
 2014 11 12 911206.790039
 2014 11 13 641206.209961
 2014 11 14 521208.469971
 2014 11 17 821207.180054
 2014 11 18 61211.030029
 2014 11 19 601209.170044
 2014 11 20 381209·329956
 2014 11 21 911220·560059
 2014 11 24 571225·469971
 2014 11 25 101225.569946
 2014 11 26 401226.989990
 2014 11 28 511224·930054
 2014 12 01 881214.130005
 2014 12 02 901216.170044
 2014 12 03 671223.599976
 2014 12 04 11222·209961
 2014 12 05 681227·540039
 2014 12 08 01217·219971
 2014 12 09 501205.680054
 2014 12 10 21200.380005
 2014 12 11 931203·930054
 2014 12 12 651187.959961
 2014 12 15 461175·650024
 2014 12 16 441170·640015
 2014 12 17 801172·109985
 2014 12 18 361203.140015
 2014 12 19 351222.520020
 2014 12 22 381227.719971
 2014 12 23 741233·930054
 2014 12 24 891235·949951
 2014 12 26 261238.290039
 2014 12 29 231238·900024
 2014 12 30 431235.680054
 2014 12 31 231223.689941
 2015 01 02  491215·800049
 2015 01 05  621199.439941
 2015 01 06  841183.729980
 2015 01 07  631194.609985
 2015 01 08  611208·729980
 2015 01 09  431211.329956
 2015 01 12  131202.069946
 2015 01 13  621194.400024
 2015 01 14  431183·390015
 2015 01 15  771184.020020
 2015 01 16  761182·489990
 2015 01 20  931191.319946
 2015 01 21  31195.729980
 2015 01 22  51203·650024
 2015 01 23  411219.530029
 2015 01 26  571214·300049
 2015 01 27  721204.310059
 2015 01 28  871193.229980
 2015 01 29  31186·569946
 2015 01 30  791188.260010
 2015 02 02  71179·880005
 2015 02 03  121205·780029
 2015 02 04  811213·890015
 2015 02 05  111218.640015
 2015 02 06  891222.170044
 2015 02 09  941217·170044
 2015 02 10  191220.060059
 2015 02 11  271225.800049
 2015 02 12  251235·459961
 2015 02 13  691243·449951
 2015 02 17  861245.729980
 2015 02 18  271247.209961
 2015 02 19  471247·229980
 2015 02 20  11243·979980
 2015 02 23  761253·989990
 2015 02 24  381256.000000
 2015 02 25  111258.459961
 2015 02 26  781255.160034
 2015 02 27  91254.959961
 2015 03 02  91255·130005
 2015 03 03  981252.020020
 2015 03 04  121245.729980
 2015 03 05  281250.290039
 2015 03 06  161234·140015
 2015 03 09  161237·130005
 2015 03 10  421221·130005
 2015 03 11  31219·300049
 2015 03 12  591222.920044
 2015 03 13  971221·520020
 2015 03 16  301233·089966
 2015 03 17  281236.160034
 2015 03 18  641234.589966
 2015 03 19  961248·849976
 2015 03 20  641254.739990
 2015 03 23  211260·079956
 2015 03 24  811253·140015
 2015 03 25  951233·790039
 2015 03 26  581224.770020
 2015 03 27  281229.349976
 2015 03 30  851240·040039
 2015 03 31  21239·339966
 2015 04 01  481228·579956
 2015 04 02  171234·500000
 2015 04 06  771234·079956
 2015 04 07  471244.660034
 2015 04 08  981243·880005
 2015 04 09  831243.439941
 2015 04 10  831254·189941
 2015 04 13  871254·119995
 2015 04 14  961248·420044
 2015 04 15  441258·469971
 2015 04 16  521258·500000
 2015 04 17  51241·719971
 2015 04 20  551251·040039
 2015 04 21  451254·910034
 2015 04 22  591252.489990
 2015 04 23  61259.790039
 2015 04 24  121265.189941
 2015 04 27  541259·849976
 2015 04 28  71252·290039
 2015 04 29  231253·599976
 2015 04 30  311240·130005
 2015 05 01  671247·800049
 2015 05 04  191259·579956
 2015 05 05  111244.880005
 2015 05 06  991234·400024
 2015 05 07  11238·410034
 2015 05 08  461253.609985
 2015 05 11  531256.109985
 2015 05 12  301244·520020
 2015 05 13  21251·530029
 2015 05 14  641257.609985
 2015 05 15  551263·180054
 2015 05 18  601265·160034
 2015 05 19  381269·030029
 2015 05 20  731267.979980
 2015 05 21  491268·530029
 2015 05 22  541269.630005
 2015 05 26  41254.060059
 2015 05 27  981258·099976
 2015 05 28  911262.099976
 2015 05 29  981257.380005
 2015 06 01  181255.770020
 2015 06 02  901254·660034
 2015 06 03  641261.310059
 2015 06 04  61252·280029
 2015 06 05  261247·319946
 2015 06 08  241245·219971
 2015 06 09  731239·989990
 2015 06 10  161248·229980
 2015 06 11  951260.920044
 2015 06 12  11252·810059
 2015 06 15  511241·119995
 2015 06 16  911247.310059
 2015 06 17  201251·819946
 2015 06 18  451260.979980
 2015 06 19  531264·689941
 2015 06 22  181269·979980
 2015 06 23  211270.550049
 2015 06 24  81263.349976
 2015 06 25  631259·040039
 2015 06 26  101255·150024
 2015 06 29  401231·770020
 2015 06 30  641232·119995
 2015 07 01  851238·869995
 2015 07 02  51239·290039
 2015 07 06  491231·630005
 2015 07 07  141222·869995
 2015 07 08  531223·989990
 2015 07 09  671227.050049
 2015 07 10  401235.300049
 2015 07 13  841248.630005
 2015 07 14  221254·270020
 2015 07 15  831257·089966
 2015 07 16  331265·520020
 2015 07 17  241266.040039
 2015 07 20  741267.170044
 2015 07 21  661261·719971
 2015 07 22  711258·849976
 2015 07 23  91252.199951
 2015 07 24  171239.300049
 2015 07 27  531230.290039
 2015 07 28  251232·459961
 2015 07 29  401247·189941
 2015 07 30  811248.400024
 2015 07 31  81254.359985
 2015 08 03  881245·209961
 2015 08 04  421246.260010
 2015 08 05  231251·290039
 2015 08 06  191236·699951
 2015 08 07  791232.469971
 2015 08 10  651243·689941
 2015 08 11  241238.000000
 2015 08 12  981222.949951
 2015 08 13  431238·510010
 2015 08 14  851239·280029
 2015 08 17  931239·530029
 2015 08 18  841248·530029
 2015 08 19  491233.770020
 2015 08 20  21212.020020
 2015 08 21  591176.229980
 2015 08 24  391117·650024
 2015 08 25  901115.819946
 2015 08 26  411121.699951
 2015 08 27  801162·239990
 2015 08 28  511178.660034
 2015 08 31  861174·390015
 2015 09 01  541136.959961
 2015 09 02  371142.969971
 2015 09 03  331161·310059
 2015 09 04  811142.469971
 2015 09 08  151150.310059
 2015 09 09  381158.469971
 2015 09 10  231158.020020
 2015 09 11  451158.349976
 2015 09 14  251164·209961
 2015 09 15  131167.229980
 2015 09 16  841181·089966
 2015 09 17  711187.869995
 2015 09 18  91168·250000
 2015 09 21  191169·229980
 2015 09 22  41152.260010
 2015 09 23  781153·900024
 2015 09 24  171139.410034
 2015 09 25  381144.979980
 2015 09 28  951118·479980
 2015 09 29  111113·130005
 2015 09 30  261122.599976
 2015 10 01  771128.869995
 2015 10 02  961125.040039
 2015 10 05  381160.079956
 2015 10 06  351171.089966
 2015 10 07  671174.390015
 2015 10 08  691182·089966
 2015 10 09  551194·329956
 2015 10 12  691195·089966
 2015 10 13  651189.000000
 2015 10 14  21181.829956
 2015 10 15  791184·989990
 2015 10 16  801198.959961
 2015 10 19  521200·369995
 2015 10 20  91202·719971
 2015 10 21  561195·689941
 2015 10 22  421197.949951
 2015 10 23  351220·250000
 2015 10 26  261221.869995
 2015 10 27  541215·520020
 2015 10 28  561219·979980
 2015 10 29  461231.660034
 2015 10 30  181229·500000
 2015 11 02  671229·630005
 2015 11 03  471241·520020
 2015 11 04  421241.290039
 2015 11 05  721236.880005
 2015 11 06  151233.719971
 2015 11 09  661224·920044
 2015 11 10  41225.800049
 2015 11 11  01228.339966
 2015 11 12  421210.170044
 2015 11 13  881197·219971
 2015 11 16  381195.469971
 2015 11 17  411210.160034
 2015 11 18  171212·640015
 2015 11 19  131228.800049
 2015 11 20  771231.180054
 2015 11 23  571231·589966
 2015 11 24  341225·209961
 2015 11 25  681235.550049
 2015 11 27  761235.239990
 2015 11 30  371233·550049
 2015 12 01  121234·300049
 2015 12 02  11230·949951
 2015 12 03  181209.839966
 2015 12 04  931214.530029
 2015 12 07  951221.589966
 2015 12 08  891212.140015
 2015 12 09  101203·239990
 2015 12 10  631207·959961
 2015 12 11  521185.979980
 2015 12 14  321176.069946
 2015 12 15  821192·000000
 2015 12 16  101205·310059
 2015 12 17  791204·199951
 2015 12 18  561184.000000
 2015 12 21  921184·079956
 2015 12 22  231192.099976
 2015 12 23  931204·579956
 2015 12 24  101215·310059
 2015 12 28  211206·380005
 2015 12 29  131214.459961
 2015 12 30  391216·760010
 2015 12 31  711205.949951
 2016 01 04 761174.160034
 2016 01 05 191182·229980
 2016 01 06 851166·640015
 2016 01 07 381142.439941
 2016 01 08 881129·719971
 2016 01 11 31118·630005
 2016 01 12 271124.390015
 2016 01 13 371106·800049
 2016 01 14 151101.410034
 2016 01 15 541088·670044
 2016 01 19 841091.989990
 2016 01 20 181060·609985
 2016 01 21 371084·380005
 2016 01 22 851097.540039
 2016 01 25 981098.989990
 2016 01 26 571100.180054
 2016 01 27 611098·010010
 2016 01 28 331097.989990
 2016 01 29 411108·359985
 2016 02 01 541124·839966
 2016 02 02 201110·880005
 2016 02 03 611095·849976
 2016 02 04 51113.800049
 2016 02 05 351096.099976
 2016 02 08 691067·650024
 2016 02 09 571070.849976
 2016 02 10 91080·069946
 2016 02 11 501056·449951
 2016 02 12 911068.329956
 2016 02 16 341088·410034
 2016 02 17 991109·219971
 2016 02 18 741119·319946
 2016 02 19 911111.760010
 2016 02 22 301121.650024
 2016 02 23 431123.319946
 2016 02 24 81106·449951
 2016 02 25 21127.329956
 2016 02 26 81140.140015
 2016 02 29 351133.410034
 2016 03 01 761134.819946
 2016 03 02 801154.869995
 2016 03 03 551161.569946
 2016 03 04 951168.010010
 2016 03 07 311170·010010
 2016 03 08 71161.790039
 2016 03 09 851162.859985
 2016 03 10 661155·979980
 2016 03 11 461169·420044
 2016 03 14 901181·619995
 2016 03 15 361176.500000
 2016 03 16 181178.849976
 2016 03 17 221186.180054
 2016 03 18 601198·250000
 2016 03 21 691200.150024
 2016 03 22 451198·060059
 2016 03 23 851193.660034
 2016 03 24 731185·430054
 2016 03 28 741191·569946
 2016 03 29 651189.890015
 2016 03 30 851208·689941
 2016 03 31 121209·829956
 2016 04 01 631201·290039
 2016 04 04 241211·719971
 2016 04 05 981199·910034
 2016 04 06 831200.239990
 2016 04 07 751194·589966
 2016 04 08 901199·750000
 2016 04 11 231199.800049
 2016 04 12 181198·239990
 2016 04 13 711212·219971
 2016 04 14 581222·640015
 2016 04 15 871222·250000
 2016 04 18 731220·229980
 2016 04 19 391230·920044
 2016 04 20 461233.619995
 2016 04 21 391229.250000
 2016 04 22 301226.579956
 2016 04 25 941224·339966
 2016 04 26 981228·739990
 2016 04 27 551228·250000
 2016 04 28 951221·540039
 2016 04 29 721209.650024
 2016 05 02 851217.400024
 2016 05 03 361209.640015
 2016 05 04 11203.979980
 2016 05 05 361203·829956
 2016 05 06 991199·790039
 2016 05 09 61208.609985
 2016 05 10 41212·170044
 2016 05 11 751214·510010
 2016 05 12 611207·229980
 2016 05 13 171201.290039
 2016 05 16 861203.660034
 2016 05 17 11199·989990
 2016 05 18 141196·569946
 2016 05 19 431190.849976
 2016 05 20 521199·420044
 2016 05 23 521205·250000
 2016 05 24 271206.219971
 2016 05 25 851223·969971
 2016 05 26 351229·140015
 2016 05 27 911230.800049
 2016 05 31 951231.410034
 2016 06 01 681229·160034
 2016 06 02 921232·599976
 2016 06 03 71230.670044
 2016 06 06 361238.969971
 2016 06 07 431246.199951
 2016 06 08 41248.109985
 2016 06 09 101244·969971
 2016 06 10 951232·930054
 2016 06 13 851225.660034
 2016 06 14 781217.069946
 2016 06 15 411221.250000
 2016 06 16 411208·920044
 2016 06 17 951217.130005
 2016 06 20 451222.609985
 2016 06 21 611228.520020
 2016 06 22 691229·050049
 2016 06 23 981233.050049
 2016 06 24 621199·010010
 2016 06 27 591172·359985
 2016 06 28 961180.219971
 2016 06 29 441198.969971
 2016 06 30 111218.859985
 2016 07 01 471236.089966
 2016 07 05 681224.849976
 2016 07 06 81221·640015
 2016 07 07 981231·150024
 2016 07 08 631238·599976
 2016 07 11 531257.099976
 2016 07 12 921263·619995
 2016 07 13 551266·489990
 2016 07 14 711272·089966
 2016 07 15 461272·030029
 2016 07 18 201273·810059
 2016 07 19 391273.130005
 2016 07 20 571276.099976
 2016 07 21 661274.150024
 2016 07 22 431276.180054
 2016 07 25 311276.219971
 2016 07 26 351275·550049
 2016 07 27 571275.250000
 2016 07 28 361275·859985
 2016 07 29 371277.579956
 2016 08 01 441279·849976
 2016 08 02 871267.640015
 2016 08 03 01270.160034
 2016 08 04 911275.469971
 2016 08 05 441280·619995
 2016 08 08 521286.910034
 2016 08 09 601287.540039
 2016 08 10 471283·150024
 2016 08 11 261286.579956
 2016 08 12 711287·250000
 2016 08 15 661290.849976
 2016 08 16 881287.079956
 2016 08 17 11280.609985
 2016 08 18 861287.790039
 2016 08 19 951285.520020
 2016 08 22 211286.099976
 2016 08 23 71292.729980
 2016 08 24 691283·949951
 2016 08 25 451283·449951
 2016 08 26 771277·739990
 2016 08 29 81283.569946
 2016 08 30 121284·180054
 2016 08 31 431278·609985
 2016 09 01 121276·280029
 2016 09 02 911286·430054
 2016 09 06 351287.989990
 2016 09 07 391290.989990
 2016 09 08 91290·540039
 2016 09 09 691259·939941
 2016 09 12 821254.380005
 2016 09 13 81253.979980
 2016 09 14 741254.250000
 2016 09 15 791255·869995
 2016 09 16 231261.319946
 2016 09 19 511264.640015
 2016 09 20 381266·459961
 2016 09 21 861266·489990
 2016 09 22 501283·800049
 2016 09 23 931282·790039
 2016 09 26 591271.760010
 2016 09 27 761269·689941
 2016 09 28 841274·660034
 2016 09 29 851271·060059
 2016 09 30 181275.939941
 2016 10 03 631276.489990
 2016 10 04 691270.030029
 2016 10 05 11275·550049
 2016 10 06 211273·140015
 2016 10 07 851269·390015
 2016 10 10 741277.270020
 2016 10 11 431259·939941
 2016 10 12 01262.150024
 2016 10 13 31250·979980
 2016 10 14 921261·089966
 2016 10 17 361256·500000
 2016 10 18 121262.739990
 2016 10 19 81264.140015
 2016 10 20 441261.680054
 2016 10 21 301259·369995
 2016 10 24 391268.780029
 2016 10 25 101265·859985
 2016 10 26 721259·910034
 2016 10 27 01257·660034
 2016 10 28 871250.959961
 2016 10 31 481254·069946
 2016 11 01 471238·229980
 2016 11 02 471234·989990
 2016 11 03 881229·949951
 2016 11 04 861230·010010
 2016 11 07 631236·060059
 2016 11 08 971252.920044
 2016 11 09 981254.609985
 2016 11 10 101272·709961
 2016 11 11 381275·339966
 2016 11 14 991281·420044
 2016 11 15 991287·020020
 2016 11 16 341291.109985
 2016 11 17 171294.239990
 2016 11 18 291297·060059
 2016 11 21 981299.410034
 2016 11 22 951305.839966
 2016 11 23 681306.359985
 2016 11 25 881313·479980
 2016 11 28 261309.489990
 2016 11 29 571308·260010
 2016 11 30 871308.290039
 2016 12 01 01300·660034
 2016 12 02 401301·530029
 2016 12 05 81305·670044
 2016 12 06 921311·469971
 2016 12 07 171316.810059
 2016 12 08 211333·709961
 2016 12 09 591341.780029
 2016 12 12 271340.959961
 2016 12 13 131344·109985
 2016 12 14 771336.770020
 2016 12 15 501339·329956
 2016 12 16 621340·420044
 2016 12 19 891343.170044
 2016 12 20 391347.030029
 2016 12 21 431347·640015
 2016 12 22 901341.060059
 2016 12 23 711343·239990
 2016 12 27 631346·729980
 2016 12 28 261337.160034
 2016 12 29 311334·710000
 2016 12 30 91328·960000
 2017 01 03  321334.440000
 2017 01 04  121343·290000
 2017 01 05  281345·180000
 2017 01 06  771347.660000
 2017 01 09  511348·740000
 2017 01 10  391347.530000
 2017 01 11  521345·840000
 2017 01 12  781340.240000
 2017 01 13  531350.900000
 2017 01 17  691345.370000
 2017 01 18  961345·790000
 2017 01 19  351342.350000
 2017 01 20  941346·560000
 2017 01 23  911341.600000
 2017 01 24  791347·090000
 2017 01 25  991359·680000
 2017 01 26  561364·960000
 2017 01 27  171362.730000
 2017 01 30  461347·060000
 2017 01 31  471348·000000
 2017 02 01  451351·720000
 2017 02 02  861350.990000
 2017 02 03  651357·410000
 2017 02 06  771361.380000
 2017 02 07  931361·510000
 2017 02 08  601357.990000
 2017 02 09  311364·310000
 2017 02 10  161374.730000
 2017 02 13  561379.600000
 2017 02 14  261381·900000
 2017 02 15  631389.020000
 2017 02 16  141390.790000
 2017 02 17  171391·190000
 2017 02 21  991398·190000
 2017 02 22  51402.590000
 2017 02 23  461398·410000
 2017 02 24  821396·550000
 2017 02 27  161402·430000
 2017 02 28  261400.830000
 2017 03 01  131407·140000
 2017 03 02  821411·870000
 2017 03 03  391408·750000
 2017 03 06  201403·810000
 2017 03 07  401401·870000
 2017 03 08  751398·480000
 2017 03 09  571393.510000
 2017 03 10  61398·210000
 2017 03 13  781402·350000
 2017 03 14  421395·330000
 2017 03 15  831401·300000
 2017 03 16  291409·050000
 2017 03 17  11409·100000
 2017 03 20  891404·580000
 2017 03 21  541385·860000
 2017 03 22  581382·130000
 2017 03 23  111386·260000
 2017 03 24  481383.130000
 2017 03 27  341374.510000
 2017 03 28  871384·700000
 2017 03 29  321393·690000
 2017 03 30  761398·070000
 2017 03 31  91400.840000
 2017 04 03  351390.090000
 2017 04 04  151393.590000
 2017 04 05  541391·220000
 2017 04 06  941390·350000
 2017 04 07  451392·460000
 2017 04 10  361393.570000
 2017 04 11  901386.030000
 2017 04 12  261387.960000
 2017 04 13  881379·770000
 2017 04 17  951381.420000
 2017 04 18  141383·650000
 2017 04 19  681385.680000
 2017 04 20  581389·270000
 2017 04 21  161392.000000
 2017 04 24  831397.840000
 2017 04 25  71410.810000
 2017 04 26  731417·990000
 2017 04 27  521415.800000
 2017 04 28  801414·080000
 2017 05 01  571414·940000
 2017 05 02  771415·740000
 2017 05 03  761410·960000
 2017 05 04  101409.760000
 2017 05 05  561415.560000
 2017 05 08  411417.950000
 2017 05 09  901417·320000
 2017 05 10  51417·980000
 2017 05 11  661410·790000
 2017 05 12  571413·700000
 2017 05 15  191416·430000
 2017 05 16  221418·740000
 2017 05 17  761394.890000
 2017 05 18  461392·510000
 2017 05 19  121400·880000
 2017 05 22  431411·330000
 2017 05 23  981416·830000
 2017 05 24  511419·810000
 2017 05 25  461424·800000
 2017 05 26  741427.310000
 2017 05 30  691424·870000
 2017 05 31  411419·900000
 2017 06 01  221427.160000
 2017 06 02  471437·790000
 2017 06 05  541441.430000
 2017 06 06  101436.350000
 2017 06 07  631435·110000
 2017 06 08  181437.570000
 2017 06 09  401432.990000
 2017 06 12  791434.540000
 2017 06 13  221441·810000
 2017 06 14  701439.310000
 2017 06 15  401433.290000
 2017 06 16  901434.780000
 2017 06 19  721442.510000
 2017 06 20  81442·080000
 2017 06 21  911438.580000
 2017 06 22  131439.550000
 2017 06 23  151439.360000
 2017 06 26  641443.390000
 2017 06 27  571433.440000
 2017 06 28  421435.830000
 2017 06 29  761425.920000
 2017 06 30  961435.470000
 2017 07 03  251440·650000
 2017 07 05  961436·120000
 2017 07 06  51425.970000
 2017 07 07  841429·090000
 2017 07 10  91435·090000
 2017 07 11  201429.590000
 2017 07 12  781440·980000
 2017 07 13  361446.100000
 2017 07 14  461449·860000
 2017 07 17  821455.360000
 2017 07 18  941451.490000
 2017 07 19  821458.090000
 2017 07 20  991462·980000
 2017 07 21  771461.040000
 2017 07 24  811461.430000
 2017 07 25  801465·620000
 2017 07 26  561467.220000
 2017 07 27  241457·350000
 2017 07 28  871459·970000
 2017 07 31  121460·740000
 2017 08 01  301462.830000
 2017 08 02  671458·130000
 2017 08 03  881459.240000
 2017 08 04  831461.380000
 2017 08 07  591463·550000
 2017 08 08  741460.360000
 2017 08 09  861455.210000
 2017 08 10  261438.940000
 2017 08 11  61438·940000
 2017 08 14  411444·740000
 2017 08 15  41453.350000
 2017 08 16  971454.640000
 2017 08 17  581434.040000
 2017 08 18  871428.260000
 2017 08 21  931426.620000
 2017 08 22  771434.640000
 2017 08 23  291440.780000
 2017 08 24  541439.450000
 2017 08 25  291441.560000
 2017 08 28  741441·050000
 2017 08 29  561435·010000
 2017 08 30  141443.750000
 2017 08 31  131453.700000
 2017 09 01  191462.750000
 2017 09 05  21447·250000
 2017 09 06  591454.380000
 2017 09 07  691454.050000
 2017 09 08  691453·430000
 2017 09 11  561458·310000
 2017 09 12  91472.190000
 2017 09 13  481474.440000
 2017 09 14  61473.480000
 2017 09 15  291474·680000
 2017 09 18  81479·840000
 2017 09 19  261482·030000
 2017 09 20  351479·200000
 2017 09 21  611480.360000
 2017 09 22  251479.270000
 2017 09 25  21475·270000
 2017 09 26  891479.600000
 2017 09 27  131480.420000
 2017 09 28  551485·350000
 2017 09 29  21489·460000
 2017 10 02  241495.800000
 2017 10 03  741502.080000
 2017 10 04  161504.190000
 2017 10 05  771507.500000
 2017 10 06  221510·470000
 2017 10 09  571508.790000
 2017 10 10  531510.760000
 2017 10 11  21512.550000
 2017 10 12  901512.710000
 2017 10 13  991514.420000
 2017 10 16  341514·470000
 2017 10 17  771515·310000
 2017 10 18  591517.630000
 2017 10 19  631510.510000
 2017 10 20  551519·840000
 2017 10 23  281520·050000
 2017 10 24  851520·800000
 2017 10 25  381507·360000
 2017 10 26  331515.610000
 2017 10 27  51518·390000
 2017 10 30  521523.630000
 2017 10 31  361523.980000
 2017 11 01  141524·500000
 2017 11 02  841520·490000
 2017 11 03  641525·860000
 2017 11 06  951531·330000
 2017 11 07  661528·750000
 2017 11 08  641528·780000
 2017 11 09  541517.860000
 2017 11 10  781523·940000
 2017 11 13  831522.600000
 2017 11 14  721518·990000
 2017 11 15  781512.100000
 2017 11 16  731517.900000
 2017 11 17  851527·240000
 2017 11 20  571528.090000
 2017 11 21  191531.570000
 2017 11 22  931539.990000
 2017 11 24  161541·550000
 2017 11 27  951541.110000
 2017 11 28  821542.980000
 2017 11 29  751554·240000
 2017 11 30  441559·350000
 2017 12 01  871543.160000
 2017 12 04  01563·560000
 2017 12 05  831555.980000
 2017 12 06  651553.640000
 2017 12 07  581554·250000
 2017 12 08  281563.010000
 2017 12 11  41569·720000
 2017 12 12  971573·530000
 2017 12 13  581574.820000
 2017 12 14  491575.160000
 2017 12 15  511568.900000
 2017 12 18  841584·110000
 2017 12 19  621585·850000
 2017 12 20  701583.310000
 2017 12 21  631586·150000
 2017 12 22  961585·420000
 2017 12 26  721585.630000
 2017 12 27  211586.300000
 2017 12 28  21587·950000
 2017 12 29  261582·770000
 2018 01 02 121585·090000
 2018 01 03 601595·840000
 2018 01 04 551605·700000
 2018 01 05 941612.140000
 2018 01 08 321617.640000
 2018 01 09 681624.350000
 2018 01 10 371617.020000
 2018 01 11 431623·960000
 2018 01 12 91637·680000
 2018 01 16 521635.730000
 2018 01 17 841641·470000
 2018 01 18 441648·930000
 2018 01 19 431652·350000
 2018 01 22 431660·100000
 2018 01 23 601672.180000
 2018 01 24 901668.470000
 2018 01 25 581671.410000
 2018 01 26 981677·900000
 2018 01 29 531681.690000
 2018 01 30 01662.640000
 2018 01 31 61658.820000
 2018 02 01 991659.120000
 2018 02 02 751628·540000
 2018 02 05 191560.310000
 2018 02 06 611538.540000
 2018 02 07 531583.120000
 2018 02 08 641525.260000
 2018 02 09 151496·940000
 2018 02 12 251547.000000
 2018 02 13 901557.110000
 2018 02 14 831563.210000
 2018 02 15 831588·830000
 2018 02 16 221609.720000
 2018 02 20 681598·930000
 2018 02 21 211596·320000
 2018 02 22 411593·980000
 2018 02 23 31597.750000
 2018 02 26 691624·270000
 2018 02 27 891618·060000
 2018 02 28 351599.980000
 2018 03 01 441570·430000
 2018 03 02 981563·930000
 2018 03 05 271582·800000
 2018 03 06 331603.840000
 2018 03 07 441601·220000
 2018 03 08 881612·140000
 2018 03 09 961623.890000
 2018 03 12 291644·829956
 2018 03 13 291633.640015
 2018 03 14 951625.569946
 2018 03 15 851622·680054
 2018 03 16 431626·983643
 2018 03 19 501596.920044
 2018 03 20 11606·170044
 2018 03 21 61607.329960
 2018 03 22 181568·261719
 2018 03 23 811535.209961
 2018 03 26 121537.589966
 2018 03 27 981540.280029
 2018 03 28 241538·069946
 2018 03 29 241548.180054
 2018 04 02 611515·050049
 2018 04 03 231527.589966
 2018 04 05 541570·489990
 2018 04 09 41547·369995
 2018 04 10 31550.790039
 2018 04 11 701565·770020
 2018 04 12 291569.819946
 2018 04 13 701568.430054
 2018 04 16 211578.089966
 2018 04 17 501590·780029
 2018 04 18 921603·589966
 2018 04 19 991591.030029
 2018 04 20 211579.319946
 2018 04 23 31577·109985
 2018 04 24 121554.560059
 2018 04 25 911551·849976
 2018 04 26 351568.589966
 2018 04 27 901576·239990
 2018 05 01 831557.420044
 2018 05 02 711562.560059
 2018 05 03 191540·750000
 2018 05 04 01552·880005
 2018 05 07 251581.239990
 2018 05 09 891589.160034
 2018 05 10 551604·243774
 2018 05 11 461613·054810
 2018 05 14 811617·030029
 2018 05 15 221604·659790
 2018 05 16 491609.739990
 2018 05 17 651611.709961
 2018 05 18 221611.292850
 2018 05 21 691614·456543
 2018 05 22 341618·011108
 2018 05 23 211611.479980
 2018 05 25 401614.493286
 2018 05 29 561594.178955
 2018 05 30 661603·579956
 2018 05 31 11608·219971
 2018 06 01 561613·953003
 2018 06 04 331628.770020
 2018 06 05 261631.458130
 2018 06 06 191637.510010
 2018 06 07 121643.393921
 2018 06 08 751645.890010
 2018 06 11 211654.760010
 2018 06 12 121655.400024
 2018 06 13 791652.760010
 2018 06 14 841653·564209
 2018 06 15 841645.680054
 2018 06 18 421643.345337
 2018 06 19 511635·829956
 2018 06 20 831649·417850
 2018 06 21 691637·819950
 2018 06 22 991642·313965
 2018 06 25 461609·979980
 2018 06 26 251618·739990
 2018 06 27 601608·380005
 2018 06 28 941603.310059
 2018 06 29 91618·229980
 2018 07 02 831608·160034
 2018 07 03 631616.969971
 2018 07 05 661619·640015
 2018 07 06 91630.709960
 2018 07 09 601648.099976
 2018 07 10 91659.901245
 2018 07 11 781651.209961
 2018 07 12 411656·189941
 2018 07 13 791662.609985
 2018 07 16 551661.569946
 2018 07 17 171658.989990
 2018 07 18 221668.810060
 2018 07 19 911666·569946
 2018 07 20 831667·800049
 2018 07 23 961664.130005
 2018 07 24 981669.300049
 2018 07 25 721673·270020
 2018 07 26 991682.949950
 2018 07 27 541666·089970
 2018 07 30 371659.380000
 2018 07 31 221661·530030
 2018 08 01 341664.650024
 2018 08 02 531660·849976
 2018 08 03 341678·780029
 2018 08 06 671682.930054
 2018 08 07 471692.439941
 2018 08 08 801692.839966
 2018 08 09 71693.680054
 2018 08 10 561680·140015
 2018 08 13 181674.829960
 2018 08 14 501676·550049
 2018 08 15 21664.619995
 2018 08 16 661676·560059
 2018 08 17 531682·750000
 2018 08 20 01692·630005
 2018 08 21 871697·989990
 2018 08 22 961699·290039
 2018 08 23 861697·709961
 2018 08 24 921700.810059
 2018 08 27 551713·109985
 2018 08 28 721719·780029
 2018 08 29 711723·209961
 2018 08 30 151721.859985
 2018 08 31 281720.250000
 2018 09 04 451716.069946
 2018 09 05 911709.979980
 2018 09 06 811705·280029
 2018 09 07 471702.750000
 2018 09 10 891709.780030
 2018 09 11 531704·520000
 2018 09 12 291709·740000
 2018 09 13 841719.080000
 2018 09 14 61720.929321
 2018 09 17 871713.580000
 2018 09 18 211715·000000
 2018 09 19 311723.180000
 2018 09 20 201726·210000
 2018 09 21 521735.010000
 2018 09 24 451726·370000
 2018 09 25 81728.020000
 2018 09 26 831720·420000
 2018 09 27 271722.540000
 2018 09 28 151722.270000
 2018 10 01 591725·450000
 2018 10 02 681724.260000
 2018 10 03 211726.930000
 2018 10 04 671704.110000
 2018 10 05 531693·000000
 2018 10 08 781688.570000
 2018 10 09 641695·650000
 2018 10 10 651642.390000
 2018 10 11 851601.400000
 2018 10 12 361608·990000
 2018 10 15 141620.500000
 2018 10 16 961624.730000
 2018 10 17 731641.830000
 2018 10 18 941625.840000
 2018 10 19 521626.300000
 2018 10 22 751619·710000
 2018 10 23 621585·310000
 2018 10 24 281560.890000
 2018 10 25 841563.860000
 2018 10 26 381547.210000
 2018 10 29 201534·600000
 2018 10 30 361552·610000
 2018 10 31 421585·810000
 2018 11 01 481597·460000
 2018 11 02 421595.560000
 2018 11 05 451604·150000
 2018 11 06 831614.540000
 2018 11 07 931626·480000
 2018 11 08 481647.450000
 2018 11 09 51627.290000
 2018 11 12 891602.930000
 2018 11 13 871599·150000
 2018 11 14 801581.790000
 2018 11 15 921573.760000
 2018 11 16 661597·740000
 2018 11 19 671578·570000
 2018 11 20 91549.370000
 2018 11 21 51555.520000
 2018 11 23 451552.180000
 2018 11 26 961555.330000
 2018 11 27 281567·900000
 2018 11 28 711580·340000
 2018 11 29 841604.100000
 2018 11 30 611610·440000
 2018 12 03 571631.690000
 2018 12 04 401587·530000
 2018 12 06 641544.330000
 2018 12 07 771544.560000
 2018 12 10 401522.460000
 2018 12 11 861542·380000
 2018 12 12 921552.650000
 2018 12 13 791550.170000
 2018 12 14 461524·790000
 2018 12 17 111487.170000
 2018 12 18 991486.740000
 2018 12 19 331462.750000
 2018 12 20 681433·380000
 2018 12 21 401413.670000
 2018 12 24 421380.600000
 2018 12 26 251379.010000
 2018 12 27 271408.400000
 2018 12 28 231451.620000
 2018 12 31 21457·210000
 2019 01 02  681448·640000
 2019 01 03  661436.810000
 2019 01 04  361440·420000
 2019 01 07  871486.170000
 2019 01 08  01500.470000
 2019 01 09  551515·170000
 2019 01 10  791511.320000
 2019 01 11  281521·200000
 2019 01 14  851517.280000
 2019 01 15  871523.350000
 2019 01 16  771539·270000
 2019 01 17  811537.780000
 2019 01 18  91555·900000
 2019 01 22  821544·060000
 2019 01 23  811540·620000
 2019 01 24  291550.200000
 2019 01 25  861560·280000
 2019 01 28  831550.710000
 2019 01 29  661555·070000
 2019 01 30  771563.620000
 2019 01 31  541580·860000
 2019 02 01  611593·310000
 2019 02 04  331595.030000
 2019 02 05  571610·010000
 2019 02 06  761609·670000
 2019 02 07  91588.720000
 2019 02 08  61586.310000
 2019 02 11  271600·070000
 2019 02 12  391604·080000
 2019 02 13  461625·000000
 2019 02 14  371616.940000
 2019 02 15  681627·710000
 2019 02 19  571639.030000
 2019 02 20  161643.260000
 2019 02 21  11637·410000
 2019 02 22  861643·950000
 2019 02 25  671655.930000
 2019 02 26  901652.430000
 2019 02 27  981644.050000
 2019 02 28  131648·340000
 2019 03 01  321650.190000
 2019 03 04  591638·280000
 2019 03 05  531646·570000
 2019 03 06  51635·940000
 2019 03 07  401618.820000
 2019 03 08  451609·140000
 2019 03 11  181621·900000
 2019 03 12  451645.510000
 2019 03 13  51650.700000
 2019 03 14  911655.780000
 2019 03 15  661659·860000
 2019 03 18  391665·660000
 2019 03 19  631666·220000
 2019 03 20  661658·230000
 2019 03 21  01661.360000
 2019 03 22  181648·950000
 2019 03 25  781639.430000
 2019 03 26  641650·170000
 2019 03 27  431642.000000
 2019 03 28  401649·610000
 2019 03 29  371661·420000


 2019 04 01  41672·710000
 2019 04 02  471684·510000
 2019 04 03  851689·590000
 2019 04 04  541689·840000
 2019 04 05  311697·850000
 2019 04 08  871698·660000
 2019 04 09  611693.570000
 2019 04 10  671696.730000
 2019 04 11  141701·040000
 2019 04 12  631705·820000
 2019 04 15  991708.890000
 2019 04 16  381711·080000
 2019 04 17  461705·730000
 2019 04 18  01702.820000
 2019 04 22  561706.010000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 3000: Low
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Want state and city building permits data? Click here for California and then find your own.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     Advanced Menu:  |  View Workspace  |  XY Plot  |  Run Regression  |  Delete Series
        Multiple Series:  |  Charting  |  Excel File / Copy & Paste Format
     Subscriber Login  |  Subscription Info  |  Turn Advanced Features Off  |  Change Defaults  |  Disclaimer
     Browse Data Titles  |  Books  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help  |  About  |  Contact Us
     Economagic.com: Economic Time Series Page
    Sitemap