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

 Series Title: Russell 3000: Close
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1987 09 10  17178.830002
 1987 09 11  48181·339996
 1987 09 14  26181·789993
 1987 09 15  3179.270004
 1987 09 16  57177·889999
 1987 09 17  65177·839996
 1987 09 18  10177.690002
 1987 09 21  1175.479996
 1987 09 22  32179.419998
 1987 09 23  50180.520004
 1987 09 24  63179·970001
 1987 09 25  67180.229996
 1987 09 28  92181.660004
 1987 09 29  83181·660004
 1987 09 30  0181·380005
 1987 10 01  45184.139999
 1987 10 02  14184.699997
 1987 10 05  72184.800003
 1987 10 06  56180.490005
 1987 10 07  3179·889999
 1987 10 08  96177.600006
 1987 10 09  48176·070007
 1987 10 12  96174.850006
 1987 10 13  36177·250000
 1987 10 14  66172.699997
 1987 10 15  67168.990005
 1987 10 16  8160.679993
 1987 10 19  63131.039993
 1987 10 20  72133·529999
 1987 10 21  13145.330002
 1987 10 22  3139·610001
 1987 10 23  28138.949997
 1987 10 26  91127·379997
 1987 10 27  90129.580002
 1987 10 28  20129·330002
 1987 10 29  0135.570007
 1987 10 30  22140·320007
 1987 11 02  31142.250000
 1987 11 03  23139.589996
 1987 11 04  74138·710007
 1987 11 05  92141·580002
 1987 11 06  92139.910004
 1987 11 09  98136·320007
 1987 11 10  68133.979996
 1987 11 11  51135.350006
 1987 11 12  55138.710007
 1987 11 13  58137.470001
 1987 11 16  27137.910004
 1987 11 17  73135·880005
 1987 11 18  27137·130005
 1987 11 19  43134·360001
 1987 11 20  20135·050003
 1987 11 23  60135.580002
 1987 11 24  39137·339996
 1987 11 25  13136·449997
 1987 11 27  41134·729996
 1987 11 30  36129·300003
 1987 12 01  48130·009995
 1987 12 02  58130·639999
 1987 12 03  8126.550003
 1987 12 04  53125·260002
 1987 12 07  36127.400002
 1987 12 08  91130.410004
 1987 12 09  67132.630005
 1987 12 10  86130·309998
 1987 12 11  9131.100006
 1987 12 14  48134.679993
 1987 12 15  87135.270004
 1987 12 16  34138·119995
 1987 12 17  98136.029999
 1987 12 18  93139.250000
 1987 12 21  61139·619995
 1987 12 22  23139·600006
 1987 12 23  62141·369995
 1987 12 24  15140·940002
 1987 12 28  8137.589996
 1987 12 29  5137·070007
 1987 12 30  80138·820007
 1987 12 31  25138·679993
 1988 01 04 74143.199997
 1988 01 05 53144.929993
 1988 01 06 60145·289993
 1988 01 07 62146.350006
 1988 01 08 26137.779999
 1988 01 11 69139·229996
 1988 01 12 33138.009995
 1988 01 13 88138.279999
 1988 01 14 60138·389999
 1988 01 15 78141·589996
 1988 01 18 56141.679993
 1988 01 19 92140.639999
 1988 01 20 93137.160004
 1988 01 21 30137·460007
 1988 01 22 11139·190002
 1988 01 25 86141.960007
 1988 01 26 71140.789993
 1988 01 27 1140·710007
 1988 01 28 5142·639999
 1988 01 29 9144·539993
 1988 02 01 63143.949997
 1988 02 02 91144.220001
 1988 02 03 68142.639999
 1988 02 04 23142.550003
 1988 02 05 62142·139999
 1988 02 08 25141.179993
 1988 02 09 58142·330002
 1988 02 10 15144.910004
 1988 02 11 88144.759995
 1988 02 12 55145.630005
 1988 02 16 56146.649994
 1988 02 17 0146·470001
 1988 02 18 85145·919998
 1988 02 19 54147·679993
 1988 02 22 69149.619995
 1988 02 23 14149.509995
 1988 02 24 22149.490005
 1988 02 25 24148·380005
 1988 02 26 29148·750000
 1988 02 29 22151·429993
 1988 03 01 93151.229996
 1988 03 02 90151.850006
 1988 03 03 91151·979996
 1988 03 04 9151.759995
 1988 03 07 18151.869995
 1988 03 08 3152·949997
 1988 03 09 39152.949997
 1988 03 10 91150·360001
 1988 03 11 40150.699997
 1988 03 14 37151·369995
 1988 03 15 78151·300003
 1988 03 16 3152·610001
 1988 03 17 29154.000000
 1988 03 18 94153·919998
 1988 03 21 40152.690002
 1988 03 22 10152.830002
 1988 03 23 78153.029999
 1988 03 24 98150·210007
 1988 03 25 81147·839996
 1988 03 28 99147.279999
 1988 03 29 7148.389999
 1988 03 30 0147.419998
 1988 03 31 84147.970001
 1988 04 04 83146.440002
 1988 04 05 61147.529999
 1988 04 06 76150.850006
 1988 04 07 55151.360001
 1988 04 08 0153·080002
 1988 04 11 7153·529999
 1988 04 12 25154.179993
 1988 04 13 26154·210007
 1988 04 14 13148.240005
 1988 04 15 41148·070007
 1988 04 18 73147.839996
 1988 04 19 53147·369995
 1988 04 20 10146.320007
 1988 04 21 82146·350006
 1988 04 22 71148·050003
 1988 04 25 18149.160004
 1988 04 26 3149.990005
 1988 04 27 73150·029999
 1988 04 28 94149·529999
 1988 04 29 27149·139999
 1988 05 02 30149·169998
 1988 05 03 84149.919998
 1988 05 04 42148.750000
 1988 05 05 13147.970001
 1988 05 06 56147.350006
 1988 05 09 8146·679993
 1988 05 10 41147.050003
 1988 05 11 32144·720001
 1988 05 12 66145.089996
 1988 05 13 66146·570007
 1988 05 16 41147·429993
 1988 05 17 65146.000000
 1988 05 18 74143·839996
 1988 05 19 1144.259995
 1988 05 20 18144.509995
 1988 05 23 19143.369995
 1988 05 24 19144·660004
 1988 05 25 82144·940002
 1988 05 26 71145.460007
 1988 05 27 26144.919998
 1988 05 31 63149.089996
 1988 06 01 4151.550003
 1988 06 02 27150·899994
 1988 06 03 42151·580002
 1988 06 06 93151·949997
 1988 06 07 85151.169998
 1988 06 08 35154·279999
 1988 06 09 49153·860001
 1988 06 10 23154·429993
 1988 06 13 70154.539993
 1988 06 14 72156.000000
 1988 06 15 54156·160004
 1988 06 16 91154.000000
 1988 06 17 28154.320007
 1988 06 20 37153·509995
 1988 06 21 89154.809998
 1988 06 22 59156·869995
 1988 06 23 53156.649994
 1988 06 24 55156.289993
 1988 06 27 9154·119995
 1988 06 28 16155·649994
 1988 06 29 64155.080002
 1988 06 30 78156·520004
 1988 07 01 97155.820007
 1988 07 05 74157.580002
 1988 07 06 6155.860001
 1988 07 07 81155·699997
 1988 07 08 59154.910004
 1988 07 11 71155·110001
 1988 07 12 46153.820007
 1988 07 13 63154.449997
 1988 07 14 27154·929993
 1988 07 15 70155·720001
 1988 07 18 81155·000000
 1988 07 19 51153·850006
 1988 07 20 58154.500000
 1988 07 21 60152·850006
 1988 07 22 28151·279999
 1988 07 25 95151·759995
 1988 07 26 32152·000000
 1988 07 27 52150.649994
 1988 07 28 32152.240005
 1988 07 29 70155.080002
 1988 08 01 58155·320007
 1988 08 02 85155·320007
 1988 08 03 62155.809998
 1988 08 04 77155·399994
 1988 08 05 66154·940002
 1988 08 08 21154·389999
 1988 08 09 12152·539993
 1988 08 10 40150·039993
 1988 08 11 13150.410004
 1988 08 12 49150.300003
 1988 08 15 2148·289993
 1988 08 16 11149·240005
 1988 08 17 81149·380005
 1988 08 18 82149.589996
 1988 08 19 75149.300003
 1988 08 22 64147·639999
 1988 08 23 76147.649994
 1988 08 24 57149.580002
 1988 08 25 0148·630005
 1988 08 26 1148·889999
 1988 08 29 30150.229996
 1988 08 30 37150.389999
 1988 08 31 72150·059998
 1988 09 01 46148.410004
 1988 09 02 0151·309998
 1988 09 06 10152·320007
 1988 09 07 10152·080002
 1988 09 08 51152·279999
 1988 09 09 68152.830002
 1988 09 12 89152·669998
 1988 09 13 58153.110001
 1988 09 14 89154.059998
 1988 09 15 39153.520004
 1988 09 16 12154.710007
 1988 09 19 85153.889999
 1988 09 20 62154·360001
 1988 09 21 45154·619995
 1988 09 22 41154·149994
 1988 09 23 86154.440002
 1988 09 26 95153·940002
 1988 09 27 44153.630005
 1988 09 28 66154.029999
 1988 09 29 79155·779999
 1988 09 30 39155.690002
 1988 10 03 17155.199997
 1988 10 04 98154·889999
 1988 10 05 8155·529999
 1988 10 06 69155·820007
 1988 10 07 70158·449997
 1988 10 10 75158·520004
 1988 10 11 43158·369995
 1988 10 12 85156·380005
 1988 10 13 36156.949997
 1988 10 14 61157·089996
 1988 10 17 78157.470001
 1988 10 18 12158.839996
 1988 10 19 70157·740005
 1988 10 20 43160·529999
 1988 10 21 32160.860001
 1988 10 24 2160.289993
 1988 10 25 55160.250000
 1988 10 26 34159.699997
 1988 10 27 49157·539993
 1988 10 28 29158.169998
 1988 10 31 96158.360001
 1988 11 01 72158.380005
 1988 11 02 98158·320007
 1988 11 03 94158.449997
 1988 11 04 27157.100006
 1988 11 07 20155·679993
 1988 11 08 74156·330002
 1988 11 09 22155·419998
 1988 11 10 2155·600006
 1988 11 11 66152.729996
 1988 11 14 95152.470001
 1988 11 15 63152.720001
 1988 11 16 5150·320007
 1988 11 17 22150·559998
 1988 11 18 6151.429993
 1988 11 21 94151·130005
 1988 11 22 42151.550003
 1988 11 23 27152·509995
 1988 11 25 76151.630005
 1988 11 28 14152.259995
 1988 11 29 43153.460007
 1988 11 30 43154·979996
 1988 12 01 98154·610001
 1988 12 02 49154.320007
 1988 12 05 67155·759995
 1988 12 06 59157.050003
 1988 12 07 93157.360001
 1988 12 08 49156·589996
 1988 12 09 94156·809998
 1988 12 12 87156·550003
 1988 12 13 4156.410004
 1988 12 14 89155.889999
 1988 12 15 31155·440002
 1988 12 16 65156.479996
 1988 12 19 1157·639999
 1988 12 20 71157.080002
 1988 12 21 10156·990005
 1988 12 22 56156.830002
 1988 12 23 77157·389999
 1988 12 27 18156·899994
 1988 12 28 88157.119995
 1988 12 29 48158·279999
 1988 12 30 51157.809998
 1989 01 03  83156.559998
 1989 01 04  45158·669998
 1989 01 05  54159.000000
 1989 01 06  68159.470001
 1989 01 09  40159·679993
 1989 01 10  90159·380005
 1989 01 11  12160.100006
 1989 01 12  98160·699997
 1989 01 13  89161.009995
 1989 01 16  52161.220001
 1989 01 17  84160.860001
 1989 01 18  33162·369995
 1989 01 19  56162·699997
 1989 01 20  90162.570007
 1989 01 23  59161.509995
 1989 01 24  94163·339996
 1989 01 25  91163·770004
 1989 01 26  85165·119995
 1989 01 27  49166.259995
 1989 01 30  24166·889999
 1989 01 31  70168·179993
 1989 02 01  43168.160004
 1989 02 02  92168·179993
 1989 02 03  92168·330002
 1989 02 06  93167·929993
 1989 02 07  95169·839996
 1989 02 08  51169.440002
 1989 02 09  94167.919998
 1989 02 10  86165·750000
 1989 02 13  0165·869995
 1989 02 14  15165·690002
 1989 02 15  46166·970001
 1989 02 16  98167·369995
 1989 02 17  37168·339996
 1989 02 21  95167.949997
 1989 02 22  95165.460007
 1989 02 23  6165.960007
 1989 02 24  15163.610001
 1989 02 27  30163.820007
 1989 02 28  9164.350006
 1989 03 01  9163·679993
 1989 03 02  64165·130005
 1989 03 03  83165.770004
 1989 03 06  82167.460007
 1989 03 07  34167.149994
 1989 03 08  41167·300003
 1989 03 09  41167.169998
 1989 03 10  34166·720001
 1989 03 13  30167.860001
 1989 03 14  28167.750000
 1989 03 15  18168·470001
 1989 03 16  8169·919998
 1989 03 17  72166·330002
 1989 03 20  31164.800003
 1989 03 21  52165·559998
 1989 03 22  74165.130005
 1989 03 23  62164·479996
 1989 03 27  82165.119995
 1989 03 28  4165·720001
 1989 03 29  25166·139999
 1989 03 30  24166.320007
 1989 03 31  39167·619995
 1989 04 03  64168·449997
 1989 04 04  81167·949997
 1989 04 05  10168·479996
 1989 04 06  81168·080002
 1989 04 07  44169.059998
 1989 04 10  87169·059998
 1989 04 11  93169.800003
 1989 04 12  17170·160004
 1989 04 13  81168.869995
 1989 04 14  10171·220001
 1989 04 17  76171·399994
 1989 04 18  77173.440002
 1989 04 19  40174·059998
 1989 04 20  46173·679993
 1989 04 21  82175·240005
 1989 04 24  18174·850006
 1989 04 25  7174·039993
 1989 04 26  13174.229996
 1989 04 27  64175.559998
 1989 04 28  23175.729996
 1989 05 01  96175.500000
 1989 05 02  56175·130005
 1989 05 03  95175.220001
 1989 05 04  96175·110001
 1989 05 05  44175.160004
 1989 05 08  44174·309998
 1989 05 09  76173.910004
 1989 05 10  72174·229996
 1989 05 11  15174·820007
 1989 05 12  71178·169998
 1989 05 15  33179·330002
 1989 05 16  5179.009995
 1989 05 17  96180·229996
 1989 05 18  56180.610001
 1989 05 19  16182·199997
 1989 05 22  77182.600006
 1989 05 23  1180·919998
 1989 05 24  42181.320007
 1989 05 25  1181.470001
 1989 05 26  96182.750000
 1989 05 30  66181.669998
 1989 05 31  1181.669998
 1989 06 01  88183.339996
 1989 06 02  92185·190002
 1989 06 05  55183·509995
 1989 06 06  24184.419998
 1989 06 07  2185·960007
 1989 06 08  23185·990005
 1989 06 09  56185.949997
 1989 06 12  32185.720001
 1989 06 13  93184.509995
 1989 06 14  69184.399994
 1989 06 15  82182·440002
 1989 06 16  69183.039993
 1989 06 19  38183·149994
 1989 06 20  39182·839996
 1989 06 21  71182.490005
 1989 06 22  4183·309998
 1989 06 23  36186.020004
 1989 06 26  63185·380005
 1989 06 27  85186.350006
 1989 06 28  31184·949997
 1989 06 29  13181.699997
 1989 06 30  97180.770004
 1989 07 03  12181.350006
 1989 07 05  69181·990005
 1989 07 06  19182·619995
 1989 07 07  25184·410004
 1989 07 10  66185·500000
 1989 07 11  63186·440002
 1989 07 12  30187.039993
 1989 07 13  51187·250000
 1989 07 14  84188·029999
 1989 07 17  80188.399994
 1989 07 18  46187.860001
 1989 07 19  9190·059998
 1989 07 20  29188.970001
 1989 07 21  17189.910004
 1989 07 24  92188.710007
 1989 07 25  54188.820007
 1989 07 26  89190.809998
 1989 07 27  91192.880005
 1989 07 28  19193·059998
 1989 07 31  68195·000000
 1989 08 01  76193·979996
 1989 08 02  47194·300003
 1989 08 03  2194·740005
 1989 08 04  58194.360001
 1989 08 07  30196·970001
 1989 08 08  54197.029999
 1989 08 09  42196.020004
 1989 08 10  56196.770004
 1989 08 11  12195·190002
 1989 08 14  6194.220001
 1989 08 15  63194·910004
 1989 08 16  17195.360001
 1989 08 17  11194.830002
 1989 08 18  22195.570007
 1989 08 21  17192.910004
 1989 08 22  25193.009995
 1989 08 23  39194·779999
 1989 08 24  47198·210007
 1989 08 25  79197.839996
 1989 08 28  84198.500000
 1989 08 29  35197.460007
 1989 08 30  50197·940002
 1989 08 31  49198·350006
 1989 09 01  28199·529999
 1989 09 05  60199·050003
 1989 09 06  24197·339996
 1989 09 07  52196.990005
 1989 09 08  12197·259995
 1989 09 11  4196·639999
 1989 09 12  89197.270004
 1989 09 13  40195·770004
 1989 09 14  19194.399994
 1989 09 15  79194.929993
 1989 09 18  89195.679993
 1989 09 19  86195.720001
 1989 09 20  55195.649994
 1989 09 21  23195.419998
 1989 09 22  93196·029999
 1989 09 25  93194·580002
 1989 09 26  51194.800003
 1989 09 27  98195.110001
 1989 09 28  95196.910004
 1989 09 29  84197.410004
 1989 10 02  64198.389999
 1989 10 03  93200.289993
 1989 10 04  15201·429993
 1989 10 05  11201·610001
 1989 10 06  76202·600006
 1989 10 09  21203·100006
 1989 10 10  96202·750000
 1989 10 11  49201·600006
 1989 10 12  94200.789993
 1989 10 13  19189.460007
 1989 10 16  8193.039993
 1989 10 17  98192.190002
 1989 10 18  49192·720001
 1989 10 19  50195.690002
 1989 10 20  45195.669998
 1989 10 23  84194.380005
 1989 10 24  98193·320007
 1989 10 25  3192.889999
 1989 10 26  26190.600006
 1989 10 27  57188·820007
 1989 10 30  22188·710007
 1989 10 31  90191·339996
 1989 11 01  95191.949997
 1989 11 02  92190.619995
 1989 11 03  28190.240005
 1989 11 06  48187·630005
 1989 11 07  21188.580002
 1989 11 08  90190.460007
 1989 11 09  48189.820007
 1989 11 10  42190.990005
 1989 11 13  99191.229996
 1989 11 14  76190.460007
 1989 11 15  38191.720001
 1989 11 16  58191·710007
 1989 11 17  47192.240005
 1989 11 20  1191.059998
 1989 11 21  80190·979996
 1989 11 22  11192·110001
 1989 11 24  10193.169998
 1989 11 27  40193·929993
 1989 11 28  81194.100006
 1989 11 29  36193.070007
 1989 11 30  57194.050003
 1989 12 01  93196.220001
 1989 12 04  72196.699997
 1989 12 05  98195.899994
 1989 12 06  81195.410004
 1989 12 07  86194.889999
 1989 12 08  10195·339996
 1989 12 11  85195·029999
 1989 12 12  3196.309998
 1989 12 13  69196.860001
 1989 12 14  76195·839996
 1989 12 15  9195·169998
 1989 12 18  66191·750000
 1989 12 19  18190·970001
 1989 12 20  78191·179993
 1989 12 21  7192·300003
 1989 12 22  39193·839996
 1989 12 26  33193·660004
 1989 12 27  47194.759995
 1989 12 28  44195.720001
 1989 12 29  17197.279999
 1990 01 02 39200·309998
 1990 01 03 39200·110001
 1990 01 04 7198.850006
 1990 01 05 19196·860001
 1990 01 08 86197.539993
 1990 01 09 36195·500000
 1990 01 10 9194·029999
 1990 01 11 88194·500000
 1990 01 12 51189·949997
 1990 01 15 45188·240005
 1990 01 16 87190·059998
 1990 01 17 94188·559998
 1990 01 18 33188·710007
 1990 01 19 97189.350006
 1990 01 22 5184.889999
 1990 01 23 32185.119995
 1990 01 24 59184.100006
 1990 01 25 49182·190002
 1990 01 26 50181·630005
 1990 01 29 19181.020004
 1990 01 30 77179.419998
 1990 01 31 83182.509995
 1990 02 01 36182.610001
 1990 02 02 1184.009995
 1990 02 05 65184.600006
 1990 02 06 5183.580002
 1990 02 07 0185.570007
 1990 02 08 47185.380005
 1990 02 09 21185.809998
 1990 02 12 47184.070007
 1990 02 13 5184.350006
 1990 02 14 50184·800003
 1990 02 15 72186·330002
 1990 02 16 66185·369995
 1990 02 20 39182.899994
 1990 02 21 30182.529999
 1990 02 22 67181·839996
 1990 02 23 43180.899994
 1990 02 26 15182·850006
 1990 02 27 31183.820007
 1990 02 28 83184·839996
 1990 03 01 85185·339996
 1990 03 02 71186.949997
 1990 03 05 21186·139999
 1990 03 06 20188·100006
 1990 03 07 24187.750000
 1990 03 08 69189.429993
 1990 03 09 97188·410004
 1990 03 12 2188·759995
 1990 03 13 15187·500000
 1990 03 14 98187.919998
 1990 03 15 75188·460007
 1990 03 16 81190.279999
 1990 03 19 42191·059998
 1990 03 20 71190.100006
 1990 03 21 1189·279999
 1990 03 22 32187·070007
 1990 03 23 9187.910004
 1990 03 26 25188·160004
 1990 03 27 44189·929993
 1990 03 28 55190.059998
 1990 03 29 50189.410004
 1990 03 30 23189·130005
 1990 04 02 97188·380005
 1990 04 03 76190.839996
 1990 04 04 21189.630005
 1990 04 05 54189·350006
 1990 04 06 80188·860001
 1990 04 09 44189.410004
 1990 04 10 3189·809998
 1990 04 11 29189·889999
 1990 04 12 37191.169998
 1990 04 16 36191·399994
 1990 04 17 3191.309998
 1990 04 18 88189.289993
 1990 04 19 38187.889999
 1990 04 20 52186.330002
 1990 04 23 52184·110001
 1990 04 24 92183.690002
 1990 04 25 76184·529999
 1990 04 26 17184.869995
 1990 04 27 8182.949997
 1990 04 30 30183·759995
 1990 05 01 70184.529999
 1990 05 02 81185.610001
 1990 05 03 52186·220001
 1990 05 04 14187.630005
 1990 05 07 65188·720001
 1990 05 08 20189.419998
 1990 05 09 90189.759995
 1990 05 10 83190.410004
 1990 05 11 30194.440002
 1990 05 14 35195.960007
 1990 05 15 55195·770004
 1990 05 16 0195.630005
 1990 05 17 58195·990005
 1990 05 18 50196.139999
 1990 05 21 2198·039993
 1990 05 22 52198.380005
 1990 05 23 70198·940002
 1990 05 24 17198.699997
 1990 05 25 14196.820007
 1990 05 29 52199·630005
 1990 05 30 9199·729996
 1990 05 31 10199.839996
 1990 06 01 97201·020004
 1990 06 04 38203.270004
 1990 06 05 44203.009995
 1990 06 06 29202·259995
 1990 06 07 83201·339996
 1990 06 08 73199.139999
 1990 06 11 70200·529999
 1990 06 12 1202·850006
 1990 06 13 28202.369995
 1990 06 14 45201·309998
 1990 06 15 5201·190002
 1990 06 18 76198·139999
 1990 06 19 15198.770004
 1990 06 20 66198·949997
 1990 06 21 94199·610001
 1990 06 22 29197.399994
 1990 06 25 49195·679993
 1990 06 26 75195.479996
 1990 06 27 6196·860001
 1990 06 28 60198·190002
 1990 06 29 62198.520004
 1990 07 02 35199.160004
 1990 07 03 34199.470001
 1990 07 05 95197.330002
 1990 07 06 11198.649994
 1990 07 09 33199·139999
 1990 07 10 99197.660004
 1990 07 11 85199·960007
 1990 07 12 78202·110001
 1990 07 13 83203·070007
 1990 07 16 45203.850006
 1990 07 17 4202.979996
 1990 07 18 69201.199997
 1990 07 19 21201.509995
 1990 07 20 39199.649994
 1990 07 23 53196.059998
 1990 07 24 16196·199997
 1990 07 25 12196.919998
 1990 07 26 78196.440002
 1990 07 27 57195.119995
 1990 07 30 75195·800003
 1990 07 31 42196·000000
 1990 08 01 79195·660004
 1990 08 02 67193.289993
 1990 08 03 29189·509995
 1990 08 06 26183·470001
 1990 08 07 87183·759995
 1990 08 08 59185·839996
 1990 08 09 84186.910004
 1990 08 10 0184.619995
 1990 08 13 71184.610001
 1990 08 14 32186·470001
 1990 08 15 70186.929993
 1990 08 16 28182.820007
 1990 08 17 25180.000000
 1990 08 20 11180·009995
 1990 08 21 46176.369995
 1990 08 22 98173·539993
 1990 08 23 68168.050003
 1990 08 24 49170.520004
 1990 08 27 93176·089996
 1990 08 28 22176.160004
 1990 08 29 45177·600006
 1990 08 30 19175.059998
 1990 08 31 17176·820007
 1990 09 04 38177·020004
 1990 09 05 24177.759995
 1990 09 06 22175·830002
 1990 09 07 51177.350006
 1990 09 10 9176.699997
 1990 09 11 0176·330002
 1990 09 12 83177·020004
 1990 09 13 49174.979996
 1990 09 14 24173.940002
 1990 09 17 92174.309998
 1990 09 18 54174·559998
 1990 09 19 95173.649994
 1990 09 20 94170·830002
 1990 09 21 44170.570007
 1990 09 24 9166.789993
 1990 09 25 95168.619995
 1990 09 26 58166.869995
 1990 09 27 25164.460007
 1990 09 28 48167.029999
 1990 10 01 81171·789993
 1990 10 02 80172.130005
 1990 10 03 30170.070007
 1990 10 04 98170.559998
 1990 10 05 9169·839996
 1990 10 08 45170.839996
 1990 10 09 76166·440002
 1990 10 10 8163.889999
 1990 10 11 61161·100006
 1990 10 12 69163.399994
 1990 10 15 10165·009995
 1990 10 16 54162.750000
 1990 10 17 43162·750000
 1990 10 18 88166.399994
 1990 10 19 99169·679993
 1990 10 22 37170·850006
 1990 10 23 87169.820007
 1990 10 24 65169.889999
 1990 10 25 38168·740005
 1990 10 26 80165·869995
 1990 10 29 50164·330002
 1990 10 30 88165.210007
 1990 10 31 45165.289993
 1990 11 01 36166·750000
 1990 11 02 14169.350006
 1990 11 05 70170·830002
 1990 11 06 66169.610001
 1990 11 07 80166.800003
 1990 11 08 84167·529999
 1990 11 09 50170·639999
 1990 11 12 70173·949997
 1990 11 13 11173·279999
 1990 11 14 94174·809998
 1990 11 15 89173·210007
 1990 11 16 49173.199997
 1990 11 19 56174·250000
 1990 11 20 98172·240005
 1990 11 21 76172·470001
 1990 11 23 24172·039993
 1990 11 26 64172·660004
 1990 11 27 80173.660004
 1990 11 28 24173.789993
 1990 11 29 39173·070007
 1990 11 30 11175.970001
 1990 12 03 45177.110001
 1990 12 04 71178.350006
 1990 12 05 63180·550003
 1990 12 06 97180.119995
 1990 12 07 26179.429993
 1990 12 10 78179·970001
 1990 12 11 89178·779999
 1990 12 12 48180.580002
 1990 12 13 78180.339996
 1990 12 14 36178.889999
 1990 12 17 38178·330002
 1990 12 18 15180.479996
 1990 12 19 84180.720001
 1990 12 20 55180·809998
 1990 12 21 53181·490005
 1990 12 24 72180·589996
 1990 12 26 50181·119995
 1990 12 27 74179·979996
 1990 12 28 3180·059998
 1990 12 31 19180·860001
 1991 01 02  8178·979996
 1991 01 03  57176.639999
 1991 01 04  83176.259995
 1991 01 07  84173.199997
 1991 01 08  15172·779999
 1991 01 09  91171·169998
 1991 01 10  11172.759995
 1991 01 11  15173.130005
 1991 01 14  51171·389999
 1991 01 15  88171·990005
 1991 01 16  33173·619995
 1991 01 17  88179·770004
 1991 01 18  24181.630005
 1991 01 21  87181.309998
 1991 01 22  16180·100006
 1991 01 23  3181·210007
 1991 01 24  66183·800003
 1991 01 25  50184·610001
 1991 01 28  55184.789993
 1991 01 29  87184.899994
 1991 01 30  33187.750000
 1991 01 31  66189.479996
 1991 02 01  70189·380005
 1991 02 04  88192·619995
 1991 02 05  6194·289993
 1991 02 06  48197·720001
 1991 02 07  4196.789993
 1991 02 08  84198·139999
 1991 02 11  93202·929993
 1991 02 12  32201·529999
 1991 02 13  26203.369995
 1991 02 14  73201·029999
 1991 02 15  25203.520004
 1991 02 19  83203·720001
 1991 02 20  31201·500000
 1991 02 21  82201.490005
 1991 02 22  58201·990005
 1991 02 25  88202·789993
 1991 02 26  38200.490005
 1991 02 27  61202·979996
 1991 02 28  74202.940002
 1991 03 01  60204·740005
 1991 03 04  91204.539993
 1991 03 05  85208·529999
 1991 03 06  81208.289993
 1991 03 07  36208·210007
 1991 03 08  59207.710007
 1991 03 11  55206·570007
 1991 03 12  9204·800003
 1991 03 13  80207.149994
 1991 03 14  36206.789993
 1991 03 15  96206.610001
 1991 03 18  15205·949997
 1991 03 19  80203·199997
 1991 03 20  41203·910004
 1991 03 21  58203·399994
 1991 03 22  81203.740005
 1991 03 25  49205·149994
 1991 03 26  19208.639999
 1991 03 27  17208.550003
 1991 03 28  13208·529999
 1991 04 01  23206·600006
 1991 04 02  39210.850006
 1991 04 03  73210·910004
 1991 04 04  43211·350006
 1991 04 05  67209·250000
 1991 04 08  94210.669998
 1991 04 09  52208.220001
 1991 04 10  28207·889999
 1991 04 11  68210.320007
 1991 04 12  4211·660004
 1991 04 15  4212·000000
 1991 04 16  50215·309998
 1991 04 17  40216.990005
 1991 04 18  13215.910004
 1991 04 19  4213·710007
 1991 04 22  14211.720001
 1991 04 23  19212.009995
 1991 04 24  91212.539993
 1991 04 25  53210.880005
 1991 04 26  53210·619995
 1991 04 29  69207.800003
 1991 04 30  31208.309998
 1991 05 01  76210.919998
 1991 05 02  23211·270004
 1991 05 03  77211·509995
 1991 05 06  52211·110001
 1991 05 07  23209.779999
 1991 05 08  7210·300003
 1991 05 09  58212·690002
 1991 05 10  99209.050003
 1991 05 13  71209.500000
 1991 05 14  9206·850006
 1991 05 15  48204.750000
 1991 05 16  40206.669998
 1991 05 17  19206.789993
 1991 05 20  64206.639999
 1991 05 21  10208.199997
 1991 05 22  71208·789993
 1991 05 23  92208·449997
 1991 05 24  25209·699997
 1991 05 28  32211.940002
 1991 05 29  10212.570007
 1991 05 30  42214·759995
 1991 05 31  77216·229996
 1991 06 03  28215.460007
 1991 06 04  0215.360001
 1991 06 05  43214·139999
 1991 06 06  24213.389999
 1991 06 07  35211.309998
 1991 06 10  12210.690002
 1991 06 11  96211·759995
 1991 06 12  99209.440002
 1991 06 13  15209·919998
 1991 06 14  40212.289993
 1991 06 17  26211·300003
 1991 06 18  59210·520004
 1991 06 19  58208·520004
 1991 06 20  2208.619995
 1991 06 21  84209·630005
 1991 06 24  85205.919998
 1991 06 25  75205·520004
 1991 06 26  43205·809998
 1991 06 27  45207.369995
 1991 06 28  83205.919998
 1991 07 01  5209·339996
 1991 07 02  32209·119995
 1991 07 03  10206.990005
 1991 07 05  86207.369995
 1991 07 08  10209.320007
 1991 07 09  63208.759995
 1991 07 10  3208.740005
 1991 07 11  50209.389999
 1991 07 12  79211.009995
 1991 07 15  55212·259995
 1991 07 16  76211·889999
 1991 07 17  56211·729996
 1991 07 18  24213·789993
 1991 07 19  52213.289993
 1991 07 22  3212·539993
 1991 07 23  11210·649994
 1991 07 24  84210.039993
 1991 07 25  24211.300003
 1991 07 26  85211·399994
 1991 07 29  48212.479996
 1991 07 30  20214·330002
 1991 07 31  64215.179993
 1991 08 01  47214.880005
 1991 08 02  22215·080002
 1991 08 05  21213.899994
 1991 08 06  92216·550003
 1991 08 07  41216·699997
 1991 08 08  15216.259995
 1991 08 09  1215·229996
 1991 08 12  52215·710007
 1991 08 13  40216·669998
 1991 08 14  34217.039993
 1991 08 15  96216·779999
 1991 08 16  13214·910004
 1991 08 19  47209·860001
 1991 08 20  10211.389999
 1991 08 21  69217·330002
 1991 08 22  69217.770004
 1991 08 23  85219.190002
 1991 08 26  1219·050003
 1991 08 27  9218.710007
 1991 08 28  39220.630005
 1991 08 29  5220.559998
 1991 08 30  87220·160004
 1991 09 03  29218.410004
 1991 09 04  68217.169998
 1991 09 05  83216.710007
 1991 09 06  75216·660004
 1991 09 09  66216.389999
 1991 09 10  24214·160004
 1991 09 11  20214.610001
 1991 09 12  98215.919998
 1991 09 13  83214.000000
 1991 09 16  2214.990005
 1991 09 17  39214·899994
 1991 09 18  11215.750000
 1991 09 19  68216·399994
 1991 09 20  21216.850006
 1991 09 23  93215.869995
 1991 09 24  97216.770004
 1991 09 25  34216·449997
 1991 09 26  25216.360001
 1991 09 27  56215·899994
 1991 09 30  61217·080002
 1991 10 01  19217·779999
 1991 10 02  83217·240005
 1991 10 03  29215·179993
 1991 10 04  36213.690002
 1991 10 07  86212·520004
 1991 10 08  89213·199997
 1991 10 09  37211.289993
 1991 10 10  79213.020004
 1991 10 11  23213·500000
 1991 10 14  63216·169998
 1991 10 15  30218.869995
 1991 10 16  70220.169998
 1991 10 17  42219·529999
 1991 10 18  48219.919998
 1991 10 21  84218.589996
 1991 10 22  16217·630005
 1991 10 23  81217·600006
 1991 10 24  14215·910004
 1991 10 25  0215.309998
 1991 10 28  50217.960007
 1991 10 29  4219.199997
 1991 10 30  55220.339996
 1991 10 31  2220.369995
 1991 11 01  28219.779999
 1991 11 04  98219·000000
 1991 11 05  90218·330002
 1991 11 06  41218.940002
 1991 11 07  31220.949997
 1991 11 08  76220.750000
 1991 11 11  62221.119995
 1991 11 12  93223.100006
 1991 11 13  66223.410004
 1991 11 14  76223.190002
 1991 11 15  43215·279999
 1991 11 18  57216·460007
 1991 11 19  65213·110001
 1991 11 20  61212·820007
 1991 11 21  24213.720001
 1991 11 22  60211·649994
 1991 11 25  84210·990005
 1991 11 26  19212·190002
 1991 11 27  26211.710007
 1991 11 29  51211.240005
 1991 12 02  5214·320007
 1991 12 03  63214·320007
 1991 12 04  93213·990005
 1991 12 05  6212·720001
 1991 12 06  34213·619995
 1991 12 09  30213.089996
 1991 12 10  94212.820007
 1991 12 11  26212·520004
 1991 12 12  4214·580002
 1991 12 13  83216·190002
 1991 12 16  22216·429993
 1991 12 17  35215·380005
 1991 12 18  71215·619995
 1991 12 19  11214.940002
 1991 12 20  98217·240005
 1991 12 23  85222.369995
 1991 12 24  17223·970001
 1991 12 26  26227.220001
 1991 12 27  65228.429993
 1991 12 30  50233·070007
 1991 12 31  47234·360001
 1992 01 02 67232·289993
 1992 01 03 92235·580002
 1992 01 06 31235·350006
 1992 01 07 95235·369995
 1992 01 08 95236·119995
 1992 01 09 74236.399994
 1992 01 10 54234.979996
 1992 01 13 16234.490005
 1992 01 14 99237·740005
 1992 01 15 29238.399994
 1992 01 16 68236·949997
 1992 01 17 92237.149994
 1992 01 20 92235.600006
 1992 01 21 2233·130005
 1992 01 22 49236.350006
 1992 01 23 29235·160004
 1992 01 24 12235.460007
 1992 01 27 62235.119995
 1992 01 28 98235·139999
 1992 01 29 61232.809998
 1992 01 30 21233·639999
 1992 01 31 4232.419998
 1992 02 03 40232.880005
 1992 02 04 42235.279999
 1992 02 05 8235·660004
 1992 02 06 45235·710007
 1992 02 07 25234·270004
 1992 02 10 55235.460007
 1992 02 11 85235.529999
 1992 02 12 31237·580002
 1992 02 13 28235.679993
 1992 02 14 6235.039993
 1992 02 18 90232.289993
 1992 02 19 30232·360001
 1992 02 20 51235·410004
 1992 02 21 27234·220001
 1992 02 24 87234.139999
 1992 02 25 37233.110001
 1992 02 26 18235·949997
 1992 02 27 75235.440002
 1992 02 28 62234.820007
 1992 03 02 71234·899994
 1992 03 03 80235·009995
 1992 03 04 31233.210007
 1992 03 05 29231·199997
 1992 03 06 76229.970001
 1992 03 09 12230.350006
 1992 03 10 1231.529999
 1992 03 11 27229.940002
 1992 03 12 21229·710007
 1992 03 13 15230.789993
 1992 03 16 19230·960007
 1992 03 17 17232·679993
 1992 03 18 0232.580002
 1992 03 19 14232.960007
 1992 03 20 39233·589996
 1992 03 23 87232.850006
 1992 03 24 32232·210007
 1992 03 25 60231.710007
 1992 03 26 44231·660004
 1992 03 27 51229·130005
 1992 03 30 62228·720001
 1992 03 31 27229·080002
 1992 04 01 41229.169998
 1992 04 02 47227.029999
 1992 04 03 58227.190002
 1992 04 06 16229·199997
 1992 04 07 61225.119995
 1992 04 08 36222.860001
 1992 04 09 16226·449997
 1992 04 10 53228.270004
 1992 04 13 60229·320007
 1992 04 14 8232·649994
 1992 04 15 53234.580002
 1992 04 16 88234·149994
 1992 04 20 21230.639999
 1992 04 21 75230.500000
 1992 04 22 14230.520004
 1992 04 23 96231·220001
 1992 04 24 50229.979996
 1992 04 27 75229·600006
 1992 04 28 69229.550003
 1992 04 29 79231.440002
 1992 04 30 79233·350006
 1992 05 01 71232·199997
 1992 05 04 10234·550003
 1992 05 05 60234.820007
 1992 05 06 64234.910004
 1992 05 07 50234.380005
 1992 05 08 59234.380005
 1992 05 11 91235·649994
 1992 05 12 86234·520004
 1992 05 13 26234·529999
 1992 05 14 57232.610001
 1992 05 15 46231·210007
 1992 05 18 53232·440002
 1992 05 19 37234·220001
 1992 05 20 76234.020004
 1992 05 21 27232.600006
 1992 05 22 97233.240005
 1992 05 26 44231.559998
 1992 05 27 9232.119995
 1992 05 28 59234.250000
 1992 05 29 73234·080002
 1992 06 01 38235·149994
 1992 06 02 74233·410004
 1992 06 03 92233·850006
 1992 06 04 64233.100006
 1992 06 05 29233·050003
 1992 06 08 17232.740005
 1992 06 09 1230·720001
 1992 06 10 76229·160004
 1992 06 11 56229.830002
 1992 06 12 6230·360001
 1992 06 15 87230·389999
 1992 06 16 41229·339996
 1992 06 17 83225.960007
 1992 06 18 35225.119995
 1992 06 19 76226.600006
 1992 06 22 15226.119995
 1992 06 23 96226·699997
 1992 06 24 24226.479996
 1992 06 25 17226.050003
 1992 06 26 80226·199997
 1992 06 29 9229.259995
 1992 06 30 17229·240005
 1992 07 01 86231.830002
 1992 07 02 43231.160004
 1992 07 06 60232·080002
 1992 07 07 83229.740005
 1992 07 08 84230.160004
 1992 07 09 35232.410004
 1992 07 10 11232.889999
 1992 07 13 16233.169998
 1992 07 14 36234·690002
 1992 07 15 13234·330002
 1992 07 16 50234.520004
 1992 07 17 35233·330002
 1992 07 20 91232.250000
 1992 07 21 59232·550003
 1992 07 22 91231.039993
 1992 07 23 84231·630005
 1992 07 24 27231.529999
 1992 07 27 79231.570007
 1992 07 28 71234.729996
 1992 07 29 33237·210007
 1992 07 30 42238·139999
 1992 07 31 5238.429993
 1992 08 03 53239·009995
 1992 08 04 75238.660004
 1992 08 05 63237.369995
 1992 08 06 93236·410004
 1992 08 07 25235.679993
 1992 08 10 30235·729996
 1992 08 11 39235·479996
 1992 08 12 26235·000000
 1992 08 13 0234.910004
 1992 08 14 42236.039993
 1992 08 17 47236·470001
 1992 08 18 9236·720001
 1992 08 19 16235·050003
 1992 08 20 79235·039993
 1992 08 21 87233·199997
 1992 08 24 75230·600006
 1992 08 25 35230.759995
 1992 08 26 37231·869995
 1992 08 27 83232·330002
 1992 08 28 80232·880005
 1992 08 31 46232·460007
 1992 09 01 35233.589996
 1992 09 02 86234·759995
 1992 09 03 5234.940002
 1992 09 04 61234.500000
 1992 09 08 15233.029999
 1992 09 09 73234·020004
 1992 09 10 58235·940002
 1992 09 11 19236.080002
 1992 09 14 49239.350006
 1992 09 15 42236·520004
 1992 09 16 71236.429993
 1992 09 17 82236.410004
 1992 09 18 29237·779999
 1992 09 21 20237·449997
 1992 09 22 98234·910004
 1992 09 23 38234.960007
 1992 09 24 75235·630005
 1992 09 25 57233.179993
 1992 09 28 23233·960007
 1992 09 29 99234·210007
 1992 09 30 30235.080002
 1992 10 01 29234.139999
 1992 10 02 52231.059998
 1992 10 05 5229.199997
 1992 10 06 65229·419998
 1992 10 07 35228·130005
 1992 10 08 17230·029999
 1992 10 09 18227.470001
 1992 10 12 74229.759995
 1992 10 13 1230·940002
 1992 10 14 73231.009995
 1992 10 15 25231.070007
 1992 10 16 74232·320007
 1992 10 19 77234.309998
 1992 10 20 4234·660004
 1992 10 21 40234·910004
 1992 10 22 11234.429993
 1992 10 23 40234.190002
 1992 10 26 15236.190002
 1992 10 27 0236.240005
 1992 10 28 54237·250000
 1992 10 29 88237.919998
 1992 10 30 38237·080002
 1992 11 02 68239·080002
 1992 11 03 97237.729996
 1992 11 04 49236·460007
 1992 11 05 30237·399994
 1992 11 06 33237.309998
 1992 11 09 59238.100006
 1992 11 10 71238·460007
 1992 11 11 73240.610001
 1992 11 12 7240.809998
 1992 11 13 84240·800003
 1992 11 16 31239·940002
 1992 11 17 72238.970001
 1992 11 18 28240·960007
 1992 11 19 41241.490005
 1992 11 20 29243·119995
 1992 11 23 61242·350006
 1992 11 24 59243.809998
 1992 11 25 24244.779999
 1992 11 27 89245·330002
 1992 11 30 94246.070007
 1992 12 01 87245.860001
 1992 12 02 53245.360001
 1992 12 03 64245.490005
 1992 12 04 55246.699997
 1992 12 07 26248.360001
 1992 12 08 72249·220001
 1992 12 09 27248·369995
 1992 12 10 49247.679993
 1992 12 11 14247·259995
 1992 12 14 49246·789993
 1992 12 15 80246·470001
 1992 12 16 8245.710007
 1992 12 17 13247·869995
 1992 12 18 80250·779999
 1992 12 21 48250.619995
 1992 12 22 90250·600006
 1992 12 23 12250·070007
 1992 12 24 82250·479996
 1992 12 28 81250.309998
 1992 12 29 74250.059998
 1992 12 30 23250·619995
 1992 12 31 1249·800003
 1993 01 04  54249·240005
 1993 01 05  69248·639999
 1993 01 06  84248·979996
 1993 01 07  6247.050003
 1993 01 08  68246.089996
 1993 01 11  6247.240005
 1993 01 12  58247·199997
 1993 01 13  89248.470001
 1993 01 14  49250.300003
 1993 01 15  42251·149994
 1993 01 18  33251·100006
 1993 01 19  72250.389999
 1993 01 20  46249·580002
 1993 01 21  57250.750000
 1993 01 22  21251·149994
 1993 01 25  97253·139999
 1993 01 26  36253·070007
 1993 01 27  59251·699997
 1993 01 28  62251.779999
 1993 01 29  34252.050003
 1993 02 01  18254.110001
 1993 02 02  80254.320007
 1993 02 03  17256·839996
 1993 02 04  77258·239990
 1993 02 05  17257·450012
 1993 02 08  76256·820007
 1993 02 09  74255·250000
 1993 02 10  46255.809998
 1993 02 11  86256·570007
 1993 02 12  28254·949997
 1993 02 16  47248.309998
 1993 02 17  83247.389999
 1993 02 18  97246.899994
 1993 02 19  44248·050003
 1993 02 22  73247.880005
 1993 02 23  60247·770004
 1993 02 24  53251.300003
 1993 02 25  54252.300003
 1993 02 26  15252.960007
 1993 03 01  69252·520004
 1993 03 02  79255.449997
 1993 03 03  16256.559998
 1993 03 04  61255.529999
 1993 03 05  29254·990005
 1993 03 08  24259.160004
 1993 03 09  12259.309998
 1993 03 10  24260·600006
 1993 03 11  86259.519989
 1993 03 12  65257·549988
 1993 03 15  47258.440002
 1993 03 16  42258.329987
 1993 03 17  8256·489990
 1993 03 18  1258·190002
 1993 03 19  54257·140015
 1993 03 22  78256·170013
 1993 03 23  89256.010010
 1993 03 24  58255.589996
 1993 03 25  89257.260010
 1993 03 26  19256·109985
 1993 03 29  48257.420013
 1993 03 30  86258.350006
 1993 03 31  33258·630005
 1993 04 01  79257.750000
 1993 04 02  30252.520004
 1993 04 05  62252·910004
 1993 04 06  95252·080002
 1993 04 07  95253.029999
 1993 04 08  3252.440002
 1993 04 12  84255·800003
 1993 04 13  4256·709991
 1993 04 14  30256·559998
 1993 04 15  63256.239990
 1993 04 16  80256·380005
 1993 04 19  18255·449997
 1993 04 20  73254.130005
 1993 04 21  27253.539993
 1993 04 22  98251.440002
 1993 04 23  18249·929993
 1993 04 26  36247.429993
 1993 04 27  40249·800003
 1993 04 28  14250·070007
 1993 04 29  11250·529999
 1993 04 30  56251.479996
 1993 05 03  71252.940002
 1993 05 04  30254·130005
 1993 05 05  29254.720001
 1993 05 06  98253.929993
 1993 05 07  15253·470001
 1993 05 10  69253.919998
 1993 05 11  29254·789993
 1993 05 12  48254·800003
 1993 05 13  90251.669998
 1993 05 14  83251.600006
 1993 05 17  91251·970001
 1993 05 18  19252·070007
 1993 05 19  41255.899994
 1993 05 20  47257.640015
 1993 05 21  22255·389999
 1993 05 24  51256.290009
 1993 05 25  37256·829987
 1993 05 26  61259·470001
 1993 05 27  55258.959991
 1993 05 28  4257·910004
 1993 06 01  71259.769989
 1993 06 02  51259.829987
 1993 06 03  46259.250000
 1993 06 04  68257.730011
 1993 06 07  64256·010010
 1993 06 08  67254·160004
 1993 06 09  76254.820007
 1993 06 10  55254.509995
 1993 06 11  58255·610001
 1993 06 14  85255·940002
 1993 06 15  53255.449997
 1993 06 16  3256·049988
 1993 06 17  24256.570007
 1993 06 18  4254·110001
 1993 06 21  7255.300003
 1993 06 22  75255.160004
 1993 06 23  56253·960007
 1993 06 24  51255·729996
 1993 06 25  96256.519989
 1993 06 28  59259.250000
 1993 06 29  72258.790009
 1993 06 30  75258.970001
 1993 07 01  0258.450012
 1993 07 02  68256.989990
 1993 07 06  17254·929993
 1993 07 07  53255·360001
 1993 07 08  27258·230011
 1993 07 09  39258.239990
 1993 07 12  59258.720001
 1993 07 13  83258.500000
 1993 07 14  9259.640015
 1993 07 15  36259.149994
 1993 07 16  94257·250000
 1993 07 19  93256·950012
 1993 07 20  2257.630005
 1993 07 21  46257·440002
 1993 07 22  40255.949997
 1993 07 23  32257.269989
 1993 07 26  87258·630005
 1993 07 27  83258·049988
 1993 07 28  41257·799988
 1993 07 29  76259.250000
 1993 07 30  71258.290009
 1993 08 02  84259.329987
 1993 08 03  67259·140015
 1993 08 04  24259·070007
 1993 08 05  87258.869995
 1993 08 06  11259·220001
 1993 08 09  11260·369995
 1993 08 10  3259·890015
 1993 08 11  89260·290009
 1993 08 12  54259.470001
 1993 08 13  93259.940002
 1993 08 16  63261.109985
 1993 08 17  61261.929993
 1993 08 18  25263·450012
 1993 08 19  57263·470001
 1993 08 20  79263·440002
 1993 08 23  9263.070007
 1993 08 24  61265·399994
 1993 08 25  71265·549988
 1993 08 26  52265.859985
 1993 08 27  65265.619995
 1993 08 30  26266.380005
 1993 08 31  31267.459991
 1993 09 01  6267·519989
 1993 09 02  84266·929993
 1993 09 03  8267.040009
 1993 09 07  55265·140015
 1993 09 08  93263.549988
 1993 09 09  49264.339996
 1993 09 10  19266·750000
 1993 09 13  88266.859985
 1993 09 14  87265.410004
 1993 09 15  67266·329987
 1993 09 16  97265.589996
 1993 09 17  98265·329987
 1993 09 20  90263.589996
 1993 09 21  68262.149994
 1993 09 22  5264·290009
 1993 09 23  80265.410004
 1993 09 24  26265·540009
 1993 09 27  10267.730011
 1993 09 28  32267.880005
 1993 09 29  53267·350006
 1993 09 30  47266.890015
 1993 10 01  75267.890015
 1993 10 04  90267·940002
 1993 10 05  61267·589996
 1993 10 06  26267.399994
 1993 10 07  68266.480011
 1993 10 08  16266.910004
 1993 10 11  73267.380005
 1993 10 12  65267·970001
 1993 10 13  22268·450012
 1993 10 14  74271·070007
 1993 10 15  83272.290009
 1993 10 18  90271.279999
 1993 10 19  93269·279999
 1993 10 20  52268.950012
 1993 10 21  11268.779999
 1993 10 22  49268·010010
 1993 10 25  63268.109985
 1993 10 26  63267.859985
 1993 10 27  0268.390015
 1993 10 28  20269·920013
 1993 10 29  39270·450012
 1993 11 01  44271.209991
 1993 11 02  20270.880005
 1993 11 03  2267·309998
 1993 11 04  52263.570007
 1993 11 05  58264.839996
 1993 11 08  64265.429993
 1993 11 09  20265·790009
 1993 11 10  58267·549988
 1993 11 11  93267·290009
 1993 11 12  53268.700012
 1993 11 15  26267.510010
 1993 11 16  40268·679993
 1993 11 17  63267.220001
 1993 11 18  30266.250000
 1993 11 19  94265·549988
 1993 11 22  4262·850006
 1993 11 23  4264.279999
 1993 11 24  64265·440002
 1993 11 26  25266·109985
 1993 11 29  82265·640015
 1993 11 30  81265·420013
 1993 12 01  49266.190002
 1993 12 02  44266.890015
 1993 12 03  30267·980011
 1993 12 06  80268·730011
 1993 12 07  5268.910004
 1993 12 08  2268.649994
 1993 12 09  30267.399994
 1993 12 10  15267.290009
 1993 12 13  76267·959991
 1993 12 14  73266·410004
 1993 12 15  88265·750000
 1993 12 16  24266.510010
 1993 12 17  30268.260010
 1993 12 20  59268.140015
 1993 12 21  37267.619995
 1993 12 22  68268.549988
 1993 12 23  63268.920013
 1993 12 27  85270.549988
 1993 12 28  33271·190002
 1993 12 29  38271.420013
 1993 12 30  92270·630005
 1993 12 31  1270.130005
 1994 01 03 57269·179993
 1994 01 04 44269·700012
 1994 01 05 63270·000000
 1994 01 06 83269.760010
 1994 01 07 17271.239990
 1994 01 10 26273.790009
 1994 01 11 44273.279999
 1994 01 12 30273.420013
 1994 01 13 43272.839996
 1994 01 14 46274.119995
 1994 01 17 30273·369995
 1994 01 18 69273.730011
 1994 01 19 93273.540009
 1994 01 20 91274.070007
 1994 01 21 39274·019989
 1994 01 24 49272.589996
 1994 01 25 48271·869995
 1994 01 26 76273.119995
 1994 01 27 16275.380005
 1994 01 28 47276·549988
 1994 01 31 14278·109985
 1994 02 01 37277·179993
 1994 02 02 30278.440002
 1994 02 03 62277·839996
 1994 02 04 24271.470001
 1994 02 07 37272·320007
 1994 02 08 76272.339996
 1994 02 09 20273.519989
 1994 02 10 34271·619995
 1994 02 11 65271.839996
 1994 02 14 71272·029999
 1994 02 15 72273.329987
 1994 02 16 26273·459991
 1994 02 17 34272.089996
 1994 02 18 61270·679993
 1994 02 22 92272·540009
 1994 02 23 6272.130005
 1994 02 24 81268·709991
 1994 02 25 14269·730011
 1994 02 28 81270·630005
 1994 03 01 6269·299988
 1994 03 02 68268.940002
 1994 03 03 25268.190002
 1994 03 04 64269.359985
 1994 03 07 83270.820007
 1994 03 08 85270.220001
 1994 03 09 13270·540009
 1994 03 10 93269·029999
 1994 03 11 18270.350006
 1994 03 14 44271.049988
 1994 03 15 21271·059998
 1994 03 16 42272.640015
 1994 03 17 17273·540009
 1994 03 18 83273.869995
 1994 03 21 20272·320007
 1994 03 22 11272·299988
 1994 03 23 14272.359985
 1994 03 24 64269·730011
 1994 03 25 3267.869995
 1994 03 28 26266·890015
 1994 03 29 63262·320007
 1994 03 30 76258.299988
 1994 03 31 89258.149994
 1994 04 04 38254.160004
 1994 04 05 47259·980011
 1994 04 06 32260.059998
 1994 04 07 23261.570007
 1994 04 08 22259·390015
 1994 04 11 73260·609985
 1994 04 12 68259.079987
 1994 04 13 73257·799988
 1994 04 14 77257·970001
 1994 04 15 72258·100006
 1994 04 18 50256·079987
 1994 04 19 35255.630005
 1994 04 20 31254·850006
 1994 04 21 0258.739990
 1994 04 22 63258.410004
 1994 04 25 26261.140015
 1994 04 26 32260·970001
 1994 04 28 40259·489990
 1994 04 29 21260·809998
 1994 05 02 91262·230011
 1994 05 03 57262.220001
 1994 05 04 98261.739990
 1994 05 05 62261.420013
 1994 05 06 99259·049988
 1994 05 09 5255·600006
 1994 05 10 5257·320007
 1994 05 11 49254.600006
 1994 05 12 45255·660004
 1994 05 13 3255.800003
 1994 05 16 19255·570007
 1994 05 17 70257·859985
 1994 05 18 47260.880005
 1994 05 19 0262.459991
 1994 05 20 20261.799988
 1994 05 23 38260·820007
 1994 05 24 50261.890015
 1994 05 25 72262.660004
 1994 05 26 16263·119995
 1994 05 27 90263·329987
 1994 05 31 22262.809998
 1994 06 01 20263·670013
 1994 06 02 39264·049988
 1994 06 03 89265.260010
 1994 06 06 59265·100006
 1994 06 07 68264·489990
 1994 06 08 44263·410004
 1994 06 09 23263·440002
 1994 06 10 78264.160004
 1994 06 13 67264·350006
 1994 06 14 14265.959991
 1994 06 15 6265·029999
 1994 06 16 25265·769989
 1994 06 17 93263·779999
 1994 06 20 55261.579987
 1994 06 21 75258.950012
 1994 06 22 68259·929993
 1994 06 23 46257.730011
 1994 06 24 98254.009995
 1994 06 27 93256·369995
 1994 06 28 1255.699997
 1994 06 29 51256·640015
 1994 06 30 1255·080002
 1994 07 01 47256·190002
 1994 07 05 44256·109985
 1994 07 06 58256.049988
 1994 07 07 45257·309998
 1994 07 08 52257.910004
 1994 07 11 41257·160004
 1994 07 12 44257.260010
 1994 07 13 37258.170013
 1994 07 14 44260·790009
 1994 07 15 60261.040009
 1994 07 18 8261·489990
 1994 07 19 8260.709991
 1994 07 20 86259·239990
 1994 07 21 97259.730011
 1994 07 22 76259.940002
 1994 07 25 15260.480011
 1994 07 26 67259.959991
 1994 07 27 70259·390015
 1994 07 28 98260.149994
 1994 07 29 40262.570007
 1994 08 01 0264·089996
 1994 08 02 23264·100006
 1994 08 03 50264.399994
 1994 08 04 89262·910004
 1994 08 05 21262·079987
 1994 08 08 26262·649994
 1994 08 09 31262·779999
 1994 08 10 93264.250000
 1994 08 11 94263.540009
 1994 08 12 72264·980011
 1994 08 15 69264.859985
 1994 08 16 11266.649994
 1994 08 17 8267·089996
 1994 08 18 81266·130005
 1994 08 19 12266·459991
 1994 08 22 22265·920013
 1994 08 23 74267.299988
 1994 08 24 96269.420013
 1994 08 25 36269.179993
 1994 08 26 35272.100006
 1994 08 29 31272.540009
 1994 08 30 88273·480011
 1994 08 31 42273·269989
 1994 09 01 79271.869995
 1994 09 02 42270·820007
 1994 09 06 50270.989990
 1994 09 07 54270·890015
 1994 09 08 13272·089996
 1994 09 09 94269.429993
 1994 09 12 1268·220001
 1994 09 13 24268.920013
 1994 09 14 18269.709991
 1994 09 15 1273·079987
 1994 09 16 86271.410004
 1994 09 19 27271·160004
 1994 09 20 0267.179993
 1994 09 21 0265.760010
 1994 09 22 73265·559998
 1994 09 23 63264.640015
 1994 09 26 91265·209991
 1994 09 27 54265·679993
 1994 09 28 57267.380005
 1994 09 29 57266.250000
 1994 09 30 47266.809998
 1994 10 03 52266.100006
 1994 10 04 57262·079987
 1994 10 05 61261.149994
 1994 10 06 51260.570007
 1994 10 07 5262·170013
 1994 10 10 16264.269989
 1994 10 11 49267·809998
 1994 10 12 9267.739990
 1994 10 13 52268·750000
 1994 10 14 5269·269989
 1994 10 17 21269.109985
 1994 10 18 52268·459991
 1994 10 19 56269·869995
 1994 10 20 17267.950012
 1994 10 21 3266.859985
 1994 10 24 38264.739990
 1994 10 25 5264.779999
 1994 10 26 72265.480011
 1994 10 27 46267.250000
 1994 10 28 48271.420013
 1994 10 31 11270·690002
 1994 11 01 13268.630005
 1994 11 02 25267.980011
 1994 11 03 88268.690002
 1994 11 04 12265.950012
 1994 11 07 10265.940002
 1994 11 08 40267·269989
 1994 11 09 90267.089996
 1994 11 10 72266.369995
 1994 11 11 57265.220001
 1994 11 14 17267.149994
 1994 11 15 11266·869995
 1994 11 16 78266·950012
 1994 11 17 72265·739990
 1994 11 18 6264.510010
 1994 11 21 32262.519989
 1994 11 22 44257·750000
 1994 11 23 1257.529999
 1994 11 25 82259.089996
 1994 11 28 60259·980011
 1994 11 29 6260.679993
 1994 11 30 12260.059998
 1994 12 01 46257·390015
 1994 12 02 27259.420013
 1994 12 05 28259·630005
 1994 12 06 99259·250000
 1994 12 07 23257·920013
 1994 12 08 90254.399994
 1994 12 09 98254·910004
 1994 12 12 82255·990005
 1994 12 13 64256·570007
 1994 12 14 29259·350006
 1994 12 15 29260.190002
 1994 12 16 5261.570007
 1994 12 19 44261.029999
 1994 12 20 52260.839996
 1994 12 21 58262.429993
 1994 12 22 36262.489990
 1994 12 23 63262·869995
 1994 12 27 91264.279999
 1994 12 28 48263.290009
 1994 12 29 71263·899994
 1994 12 30 47263.440002
 1995 01 03  1262.869995
 1995 01 04  88263·799988
 1995 01 05  27263.609985
 1995 01 06  46264·010010
 1995 01 09  65264·179993
 1995 01 10  91264·660004
 1995 01 11  50264·470001
 1995 01 12  36264.500000
 1995 01 13  89266·880005
 1995 01 16  93269.070007
 1995 01 17  8269.640015
 1995 01 18  17269.320007
 1995 01 19  5267.690002
 1995 01 20  58266·380005
 1995 01 23  96266.510010
 1995 01 24  14266·890015
 1995 01 25  69267·480011
 1995 01 26  75267·730011
 1995 01 27  32268.839996
 1995 01 30  78267·660004
 1995 01 31  63268.730011
 1995 02 01  55269.000000
 1995 02 02  61270.350006
 1995 02 03  84273·769989
 1995 02 06  94275·399994
 1995 02 07  37275.279999
 1995 02 08  52275.540009
 1995 02 09  32275·190002
 1995 02 10  94275·980011
 1995 02 13  83276.010010
 1995 02 14  99276.320007
 1995 02 15  48277.690002
 1995 02 16  18277·649994
 1995 02 17  82275·809998
 1995 02 21  22275·850006
 1995 02 22  83277·049988
 1995 02 23  50278·390015
 1995 02 24  46278.920013
 1995 02 27  63276·630005
 1995 02 28  11279.029999
 1995 03 01  94277.970001
 1995 03 02  13277.600006
 1995 03 03  93277.880005
 1995 03 06  33277.609985
 1995 03 07  83275·450012
 1995 03 08  47276.059998
 1995 03 09  6276.149994
 1995 03 10  75279·429993
 1995 03 13  75279·720001
 1995 03 14  35281·290009
 1995 03 15  21280.809998
 1995 03 16  87282·529999
 1995 03 17  49282·329987
 1995 03 20  89282.549988
 1995 03 21  82282·049988
 1995 03 22  44282.230011
 1995 03 23  13282.459991
 1995 03 24  48285·239990
 1995 03 27  57286.529999
 1995 03 28  46286·890015
 1995 03 29  99286.390015
 1995 03 30  76286·109985
 1995 03 31  42285.299988
 1995 04 03  20285.829987
 1995 04 04  63287·329987
 1995 04 05  58287.559998
 1995 04 06  55287.779999
 1995 04 07  15287·859985
 1995 04 10  86288.519989
 1995 04 11  9288.040009
 1995 04 12  41288.989990
 1995 04 13  7290·070007
 1995 04 17  76288.290009
 1995 04 18  67287.510010
 1995 04 19  68286.779999
 1995 04 20  96287.140015
 1995 04 21  64288.820007
 1995 04 24  94290·980011
 1995 04 25  32290·730011
 1995 04 26  7291·140015
 1995 04 27  7291·750000
 1995 04 28  78292·359985
 1995 05 01  50292.000000
 1995 05 02  92292.250000
 1995 05 03  87295·130005
 1995 05 04  32294.940002
 1995 05 05  67294.829987
 1995 05 08  25296·880005
 1995 05 09  9297.019989
 1995 05 10  94297.619995
 1995 05 11  52298·010010
 1995 05 12  6298.730011
 1995 05 15  6299·920013
 1995 05 16  26300.279999
 1995 05 17  0299.690002
 1995 05 18  62295·690002
 1995 05 19  34295.489990
 1995 05 22  18297·799988
 1995 05 23  29300·410004
 1995 05 24  43300.350006
 1995 05 25  75300.269989
 1995 05 26  81297.790009
 1995 05 30  83297·450012
 1995 05 31  23302.149994
 1995 06 01  35302.579987
 1995 06 02  54302·540009
 1995 06 05  33304.459991
 1995 06 06  4304.420013
 1995 06 07  47303.239990
 1995 06 08  99302.899994
 1995 06 09  71300.570007
 1995 06 12  10302·170013
 1995 06 13  67305·029999
 1995 06 14  4305·250000
 1995 06 15  18305·859985
 1995 06 16  92307.250000
 1995 06 19  76310·109985
 1995 06 20  82310·250000
 1995 06 21  16309·980011
 1995 06 22  26313.750000
 1995 06 23  81312.880005
 1995 06 26  72309.720001
 1995 06 27  36308·559998
 1995 06 28  12309.619995
 1995 06 29  15309·480011
 1995 06 30  35310·179993
 1995 07 03  71311·350006
 1995 07 05  75311·859985
 1995 07 06  32315.420013
 1995 07 07  61318·380005
 1995 07 10  41317.869995
 1995 07 11  66316.690002
 1995 07 12  15320·200012
 1995 07 13  61320.440002
 1995 07 14  90319.920013
 1995 07 17  60321.160004
 1995 07 18  72318.779999
 1995 07 19  74313·750000
 1995 07 20  87315.459991
 1995 07 21  57315.799988
 1995 07 24  32317·899994
 1995 07 25  62320.429993
 1995 07 26  25321.089996
 1995 07 27  83323·480011
 1995 07 28  54322.519989
 1995 07 31  13322.250000
 1995 08 01  25320.720001
 1995 08 02  89320·079987
 1995 08 03  18319·820007
 1995 08 04  41320·140015
 1995 08 07  30320·970001
 1995 08 08  49321.149994
 1995 08 09  31321.059998
 1995 08 10  83320.070007
 1995 08 11  10318.929993
 1995 08 14  64321.420013
 1995 08 15  25321·040009
 1995 08 16  3322·359985
 1995 08 17  58322·279999
 1995 08 18  59322.450012
 1995 08 21  57321.859985
 1995 08 22  87322.480011
 1995 08 23  94321·540009
 1995 08 24  85321.429993
 1995 08 25  8322·779999
 1995 08 28  49322.089996
 1995 08 29  61322.290009
 1995 08 30  18323·290009
 1995 08 31  85324.239990
 1995 09 01  27325·250000
 1995 09 05  30328.369995
 1995 09 06  57329·399994
 1995 09 07  19329.600006
 1995 09 08  83331.220001
 1995 09 11  94331.859985
 1995 09 12  27333.040009
 1995 09 13  67334.239990
 1995 09 14  6336·519989
 1995 09 15  72336·029999
 1995 09 18  81335.690002
 1995 09 19  11336.750000
 1995 09 20  8338.239990
 1995 09 21  9336.149994
 1995 09 22  92335·230011
 1995 09 25  58334.769989
 1995 09 26  28334·480011
 1995 09 27  73333·730011
 1995 09 28  61336·690002
 1995 09 29  38336·250000
 1995 10 02  28334.380005
 1995 10 03  59334·109985
 1995 10 04  13332.850006
 1995 10 05  9333.750000
 1995 10 06  96333·859985
 1995 10 09  85330·619995
 1995 10 10  0329·890015
 1995 10 11  53331·899994
 1995 10 12  45334.390015
 1995 10 13  97335.489990
 1995 10 16  96334·829987
 1995 10 17  75337·010010
 1995 10 18  13337·679993
 1995 10 19  63338.869995
 1995 10 20  2337.029999
 1995 10 23  8335.730011
 1995 10 24  63336.230011
 1995 10 25  77333·450012
 1995 10 26  42330.179993
 1995 10 27  8331·660004
 1995 10 30  82333·809998
 1995 10 31  58332·839996
 1995 11 01  68334.559998
 1995 11 02  57337·970001
 1995 11 03  84338.940002
 1995 11 06  51338·000000
 1995 11 07  55336.380005
 1995 11 08  61338.980011
 1995 11 09  6340.239990
 1995 11 10  25339·970001
 1995 11 13  4339·570007
 1995 11 14  53337.540009
 1995 11 15  12339.500000
 1995 11 16  74341·540009
 1995 11 17  39342·959991
 1995 11 20  88340.779999
 1995 11 21  89341.920013
 1995 11 22  16341.130005
 1995 11 24  11342·239990
 1995 11 27  49342.980011
 1995 11 28  50345.809998
 1995 11 29  97347.040009
 1995 11 30  95346·720001
 1995 12 01  42347·260010
 1995 12 04  32351.029999
 1995 12 05  85352.799988
 1995 12 06  92353.559998
 1995 12 07  98351·230011
 1995 12 08  0351·920013
 1995 12 11  74352.950012
 1995 12 12  28352·119995
 1995 12 13  75353.739990
 1995 12 14  41350·839996
 1995 12 15  84350.160004
 1995 12 18  52344.260010
 1995 12 19  54347.549988
 1995 12 20  67345·320007
 1995 12 21  59347.839996
 1995 12 22  40348·829987
 1995 12 26  42350.160004
 1995 12 27  17350.529999
 1995 12 28  67350.429993
 1995 12 29  92351·910004
 1996 01 02 70354.109985
 1996 01 03 54354·029999
 1996 01 04 4351·359985
 1996 01 05 35350.829987
 1996 01 08 94351·679993
 1996 01 09 64346·279999
 1996 01 10 87340.200012
 1996 01 11 17343·040009
 1996 01 12 97342·720001
 1996 01 15 62341.109985
 1996 01 16 62345·040009
 1996 01 17 15344.730011
 1996 01 18 86345·910004
 1996 01 19 85348·010010
 1996 01 22 97349·190002
 1996 01 23 29349.070007
 1996 01 24 91352.959991
 1996 01 25 96351·500000
 1996 01 26 86353.880005
 1996 01 29 84355.140015
 1996 01 30 70358·429993
 1996 01 31 83361·559998
 1996 02 01 50363.010010
 1996 02 02 31361.839996
 1996 02 05 4364.730011
 1996 02 06 59367·410004
 1996 02 07 31368.970001
 1996 02 08 45372.079987
 1996 02 09 99372·369995
 1996 02 12 62374.600006
 1996 02 13 99373·799988
 1996 02 14 27371·809998
 1996 02 15 88370.369995
 1996 02 16 54368·760010
 1996 02 20 48364.869995
 1996 02 21 1368.769989
 1996 02 22 27374.670013
 1996 02 23 23374·890015
 1996 02 26 97370·859985
 1996 02 27 19369.209991
 1996 02 28 98368.380005
 1996 02 29 83366.079987
 1996 03 01 91367·380005
 1996 03 04 55370·880005
 1996 03 05 7373·489990
 1996 03 06 71371·829987
 1996 03 07 98372·589996
 1996 03 08 11361.549988
 1996 03 11 86364.859985
 1996 03 12 50363.140015
 1996 03 13 13364·250000
 1996 03 14 11365.579987
 1996 03 15 91366.160004
 1996 03 18 9372·070007
 1996 03 19 54371·489990
 1996 03 20 6370.570007
 1996 03 21 5370·260010
 1996 03 22 59371.000000
 1996 03 25 67370.130005
 1996 03 26 71371.369995
 1996 03 27 34369.940002
 1996 03 28 39370.100006
 1996 03 29 19369.079987
 1996 04 01 7373.279999
 1996 04 02 9374·130005
 1996 04 03 12374.519989
 1996 04 04 6374·529999
 1996 04 08 38367.989990
 1996 04 09 87367.399994
 1996 04 10 65362·839996
 1996 04 11 46360·910004
 1996 04 12 17364.100006
 1996 04 15 50367.269989
 1996 04 16 12369.000000
 1996 04 17 84367·100006
 1996 04 18 17368·670013
 1996 04 19 5369·510010
 1996 04 22 90371·399994
 1996 04 23 88373.609985
 1996 04 24 39373.329987
 1996 04 25 82374·890015
 1996 04 26 63375.309998
 1996 04 29 53375.709991
 1996 04 30 9375·660004
 1996 05 01 40376.329987
 1996 05 02 17370.149994
 1996 05 03 98369·649994
 1996 05 06 76369.010010
 1996 05 07 58367.359985
 1996 05 08 67370·170013
 1996 05 09 68370·880005
 1996 05 10 17374·850006
 1996 05 13 45379.869995
 1996 05 14 50382·390015
 1996 05 15 30382·339996
 1996 05 16 32382·510010
 1996 05 17 31384.690002
 1996 05 20 28386.940002
 1996 05 21 79386.649994
 1996 05 22 46389.309998
 1996 05 23 74388·130005
 1996 05 24 90389.220001
 1996 05 28 35385.799988
 1996 05 29 10383·320007
 1996 05 30 54385.410004
 1996 05 31 49384·390015
 1996 06 03 42383·589996
 1996 06 04 98386·309998
 1996 06 05 79389.290009
 1996 06 06 43386.279999
 1996 06 07 68385.829987
 1996 06 10 12385·480011
 1996 06 11 81384.899994
 1996 06 12 33384.290009
 1996 06 13 9383.320007
 1996 06 14 77381·920013
 1996 06 17 15381·369995
 1996 06 18 9379.070007
 1996 06 19 82378.769989
 1996 06 20 43378.109985
 1996 06 21 64380.339996
 1996 06 24 83381·489990
 1996 06 25 33380.899994
 1996 06 26 85377.980011
 1996 06 27 33380·399994
 1996 06 28 94382·470001
 1996 07 01 29385.519989
 1996 07 02 4384·230011
 1996 07 03 56383·059998
 1996 07 05 3375·079987
 1996 07 08 67371·920013
 1996 07 09 25373.160004
 1996 07 10 88372·820007
 1996 07 11 99366·230011
 1996 07 12 64366.380005
 1996 07 15 99356.600006
 1996 07 16 11354.989990
 1996 07 17 95359·609985
 1996 07 18 64365.290009
 1996 07 19 1362.450012
 1996 07 22 31359.260010
 1996 07 23 28354·720001
 1996 07 24 38353·850006
 1996 07 25 32356.959991
 1996 07 26 81360.260010
 1996 07 29 62357.420013
 1996 07 30 78359.489990
 1996 07 31 16361·989990
 1996 08 01 17367·839996
 1996 08 02 84374.980011
 1996 08 05 5373.769989
 1996 08 06 4375.040009
 1996 08 07 21376·429993
 1996 08 08 8375.609985
 1996 08 09 62375·179993
 1996 08 12 73376·809998
 1996 08 13 99373·760010
 1996 08 14 71375.149994
 1996 08 15 19375·470001
 1996 08 16 21376.869995
 1996 08 19 82377·390015
 1996 08 20 36376·779999
 1996 08 21 69376·519989
 1996 08 22 74379·899994
 1996 08 23 28378.369995
 1996 08 26 91376.899994
 1996 08 27 32378·540009
 1996 08 28 84378.339996
 1996 08 29 19374.679993
 1996 08 30 48372·089996
 1996 09 03 51372·820007
 1996 09 04 24373·459991
 1996 09 05 60369·839996
 1996 09 06 47373·440002
 1996 09 09 97377·279999
 1996 09 10 97377·489990
 1996 09 11 84379·209991
 1996 09 12 49381·519989
 1996 09 13 63386·589996
 1996 09 16 26388·410004
 1996 09 17 46388·070007
 1996 09 18 43387·269989
 1996 09 19 68388.049988
 1996 09 20 62390·260010
 1996 09 23 30389.690002
 1996 09 24 41389·570007
 1996 09 25 56390·190002
 1996 09 26 81390.859985
 1996 09 27 41391.059998
 1996 09 30 81391·720001
 1996 10 01 97392.269989
 1996 10 02 84395.220001
 1996 10 03 11394·529999
 1996 10 04 27399·149994
 1996 10 07 85399.890015
 1996 10 08 94398.170013
 1996 10 09 96396·119995
 1996 10 10 66395·130005
 1996 10 11 39398.209991
 1996 10 14 64399.920013
 1996 10 15 79399·359985
 1996 10 16 10399.940002
 1996 10 17 2401·059998
 1996 10 18 68402·720001
 1996 10 21 66401.700012
 1996 10 22 99399·269989
 1996 10 23 45399.500000
 1996 10 24 7397·399994
 1996 10 25 88396·660004
 1996 10 28 94394·250000
 1996 10 29 61395.700012
 1996 10 30 6395·670013
 1996 10 31 3398·320007
 1996 11 01 84397.799988
 1996 11 04 70399.190002
 1996 11 05 15402.940002
 1996 11 06 91408.630005
 1996 11 07 82410.440002
 1996 11 08 15411·839996
 1996 11 11 11412.540009
 1996 11 12 60411·609985
 1996 11 13 25412·420013
 1996 11 14 66414.989990
 1996 11 15 92415.399994
 1996 11 18 41414·839996
 1996 11 19 76417·250000
 1996 11 20 16418·299988
 1996 11 21 85417.489990
 1996 11 22 91420·739990
 1996 11 25 24425·170013
 1996 11 26 86424·489990
 1996 11 27 40424.390015
 1996 11 29 91425.420013
 1996 12 02 80425.720001
 1996 12 03 18422·420013
 1996 12 04 33420.859985
 1996 12 05 48420·489990
 1996 12 06 84417·619995
 1996 12 09 83423·390015
 1996 12 10 64422·279999
 1996 12 11 94418·369995
 1996 12 12 98412·679993
 1996 12 13 74411.720001
 1996 12 16 57407.160004
 1996 12 17 86409·450012
 1996 12 18 9412.839996
 1996 12 19 11419·880005
 1996 12 20 64421.309998
 1996 12 23 4420.000000
 1996 12 24 31422·200012
 1996 12 26 38424.609985
 1996 12 27 61425·500000
 1996 12 30 56424·559998
 1996 12 31 2419.440002
 1997 01 02  23416·459991
 1997 01 03  46422·410004
 1997 01 06  73422.579987
 1997 01 07  84425.559998
 1997 01 08  61423·380005
 1997 01 09  47426·660004
 1997 01 10  12429·010010
 1997 01 13  65428.859985
 1997 01 14  72433.880005
 1997 01 15  12432.920013
 1997 01 16  55434.239990
 1997 01 17  59437·640015
 1997 01 20  98438·519989
 1997 01 21  19441.420013
 1997 01 22  8443.260010
 1997 01 23  2439.359985
 1997 01 24  10435.109985
 1997 01 27  66431·869995
 1997 01 28  3432.140015
 1997 01 29  59435·250000
 1997 01 30  2441·109985
 1997 01 31  79442.279999
 1997 02 03  96442.480011
 1997 02 04  17443·200012
 1997 02 05  92437.329987
 1997 02 06  9438·470001
 1997 02 07  69443.019989
 1997 02 10  88440.429993
 1997 02 11  25441·910004
 1997 02 12  31448·899994
 1997 02 13  29453.670013
 1997 02 14  11452.489990
 1997 02 18  70456.029999
 1997 02 19  46454.549988
 1997 02 20  8449.269989
 1997 02 21  49448·190002
 1997 02 24  21452·220001
 1997 02 25  79453·309998
 1997 02 26  61449·920013
 1997 02 27  89444·119995
 1997 02 28  97441·809998
 1997 03 03  80444.000000
 1997 03 04  71442.559998
 1997 03 05  45447·850006
 1997 03 06  43446.429993
 1997 03 07  25449.679993
 1997 03 10  45453.899994
 1997 03 11  54452·959991
 1997 03 12  27449·049988
 1997 03 13  13441·200012
 1997 03 14  13442·730011
 1997 03 17  79442·829987
 1997 03 18  44439.559998
 1997 03 19  72436·850006
 1997 03 20  33435·980011
 1997 03 21  8436·410004
 1997 03 24  13439.179993
 1997 03 25  50438·790009
 1997 03 26  86439.670013
 1997 03 27  54431·119995
 1997 03 31  77421·320007
 1997 04 01  23422·309998
 1997 04 02  79417.369995
 1997 04 03  55417.410004
 1997 04 04  7422.109985
 1997 04 07  92425·220001
 1997 04 08  44427.170013
 1997 04 09  73424.600006
 1997 04 10  95422.940002
 1997 04 11  82412.160004
 1997 04 14  37414·799988
 1997 04 15  97420·170013
 1997 04 16  63424.019989
 1997 04 17  43423.480011
 1997 04 18  39425.260010
 1997 04 21  40421.230011
 1997 04 22  52427·750000
 1997 04 23  51427.549988
 1997 04 24  58426·510010
 1997 04 25  39422·609985
 1997 04 28  33426.420013
 1997 04 29  7437.429993
 1997 04 30  25441·429993
 1997 05 01  57440·739990
 1997 05 02  0449.399994
 1997 05 05  35459.279999
 1997 05 06  97457·720001
 1997 05 07  82451·859985
 1997 05 08  72453.970001
 1997 05 09  86456·200012
 1997 05 12  55462·500000
 1997 05 13  28460·250000
 1997 05 14  93461·929993
 1997 05 15  35465.000000
 1997 05 16  6459·260010
 1997 05 19  31460·839996
 1997 05 20  33465·119995
 1997 05 21  83464.390015
 1997 05 22  82462·720001
 1997 05 23  55468·890015
 1997 05 27  84470·390015
 1997 05 28  55469.510010
 1997 05 29  39468.019989
 1997 05 30  88470·660004
 1997 06 02  67470.260010
 1997 06 03  2469.679993
 1997 06 04  59467.190002
 1997 06 05  43469·100006
 1997 06 06  26475·989990
 1997 06 09  99478.369995
 1997 06 10  48479.209991
 1997 06 11  57481·329987
 1997 06 12  29488·079987
 1997 06 13  46493·109985
 1997 06 16  39493.369995
 1997 06 17  93494·000000
 1997 06 18  71491.820007
 1997 06 19  69496.730011
 1997 06 20  88496.500000
 1997 06 23  40486·790009
 1997 06 24  72495.049988
 1997 06 25  18491.290009
 1997 06 26  76488.529999
 1997 06 27  10490.670013
 1997 06 30  74489·619995
 1997 07 01  68492.589996
 1997 07 02  10498·779999
 1997 07 03  41504·970001
 1997 07 07  48503·160004
 1997 07 08  20506.690002
 1997 07 09  22501·600006
 1997 07 10  95504.619995
 1997 07 11  87506·679993
 1997 07 14  0507.790009
 1997 07 15  68511·570007
 1997 07 16  62517.349976
 1997 07 17  11514.479980
 1997 07 18  57507·040009
 1997 07 21  31505·309998
 1997 07 22  54515·479980
 1997 07 23  64517·210022
 1997 07 24  67518·940002
 1997 07 25  16518·380005
 1997 07 28  8517.130005
 1997 07 29  14520.150024
 1997 07 30  31525·890015
 1997 07 31  55527.010010
 1997 08 01  87523·909973
 1997 08 04  57525·460022
 1997 08 05  73527·270020
 1997 08 06  6531.369995
 1997 08 07  80526.869995
 1997 08 08  10517·429993
 1997 08 11  45518·469971
 1997 08 12  49513·770020
 1997 08 13  0512·099976
 1997 08 14  19513.679993
 1997 08 15  22502·559998
 1997 08 18  91507·260010
 1997 08 19  83514·270020
 1997 08 20  53521·400024
 1997 08 21  3514.650024
 1997 08 22  64513·530029
 1997 08 25  94512·750000
 1997 08 26  5509.619995
 1997 08 27  15510.299988
 1997 08 28  25505·989990
 1997 08 29  20504·739990
 1997 09 02  95517.640015
 1997 09 03  7518.369995
 1997 09 04  55519.919983
 1997 09 05  73520.010010
 1997 09 08  66521.570007
 1997 09 09  56523·030029
 1997 09 10  60516.469971
 1997 09 11  92513·260010
 1997 09 12  89519·289978
 1997 09 15  62517.690002
 1997 09 16  73529.960022
 1997 09 17  40529·500000
 1997 09 18  56531.590027
 1997 09 19  49533·119995
 1997 09 22  51535·869995
 1997 09 23  4534·289978
 1997 09 24  89530·820007
 1997 09 25  68527.409973
 1997 09 26  74530·929993
 1997 09 29  98535.190002
 1997 09 30  29532.729980
 1997 10 01  96536·349976
 1997 10 02  49539.320007
 1997 10 03  59542·049988
 1997 10 06  47546·010010
 1997 10 07  31551·250000
 1997 10 08  8547·280029
 1997 10 09  51546·219971
 1997 10 10  37544·640015
 1997 10 13  1545.219971
 1997 10 14  8545.719971
 1997 10 15  60543·710022
 1997 10 16  17538·059998
 1997 10 17  54531.190002
 1997 10 20  30537·270020
 1997 10 21  0546·229980
 1997 10 22  33544·820007
 1997 10 23  66534·679993
 1997 10 24  82529.679993
 1997 10 27  10494.910004
 1997 10 28  53516·580017
 1997 10 29  38516.580017
 1997 10 30  93508·079987
 1997 10 31  51514.070007
 1997 11 03  71526.640015
 1997 11 04  95527.989990
 1997 11 05  22529·789978
 1997 11 06  12527·210022
 1997 11 07  6520.710022
 1997 11 10  87517·760010
 1997 11 11  50518·369995
 1997 11 12  5508.239990
 1997 11 13  3512·929993
 1997 11 14  91519·349976
 1997 11 17  84529.119995
 1997 11 18  68524·929993
 1997 11 19  31527.570007
 1997 11 20  6535·179993
 1997 11 21  54536.900024
 1997 11 24  66528.190002
 1997 11 25  83530·270020
 1997 11 26  57531.130005
 1997 11 28  18533.080017
 1997 12 01  84543.210022
 1997 12 02  80541·580017
 1997 12 03  95544·419983
 1997 12 04  58543·309998
 1997 12 05  36548.820007
 1997 12 08  64548.760010
 1997 12 09  96544·979980
 1997 12 10  80541·049988
 1997 12 11  61532.489990
 1997 12 12  6531.000000
 1997 12 15  60535·169983
 1997 12 16  15538.369995
 1997 12 17  20537.719971
 1997 12 18  99532·059998
 1997 12 19  12528·479980
 1997 12 22  21531.830017
 1997 12 23  2525·229980
 1997 12 24  63522.200012
 1997 12 26  2524.070007
 1997 12 29  79532.690002
 1997 12 30  20542·309998
 1997 12 31  42543.049988
 1998 01 02 7544·479980
 1998 01 05 95545·760010
 1998 01 06 11539.890015
 1998 01 07 4537.750000
 1998 01 08 25533.390015
 1998 01 09 2517·679993
 1998 01 12 39522·030029
 1998 01 13 44529·789978
 1998 01 14 84533·440002
 1998 01 15 56530·099976
 1998 01 16 91535·719971
 1998 01 20 82544.719971
 1998 01 21 33540·969971
 1998 01 22 38536·799988
 1998 01 23 80533·830017
 1998 01 26 60532.500000
 1998 01 27 47538·020020
 1998 01 28 55543·349976
 1998 01 29 44547·780029
 1998 01 30 49545·270020
 1998 02 02 27556·530029
 1998 02 03 39559·179993
 1998 02 04 47560·169983
 1998 02 05 43558.890015
 1998 02 06 99563·219971
 1998 02 09 47562.700012
 1998 02 10 75567.369995
 1998 02 11 60568·210022
 1998 02 12 12570·380005
 1998 02 13 60568.919983
 1998 02 17 43569·919983
 1998 02 18 45574.719971
 1998 02 19 43573·140015
 1998 02 20 84575·539978
 1998 02 23 86577·830017
 1998 02 24 67573.479980
 1998 02 25 91580·030029
 1998 02 26 52583.340027
 1998 02 27 70583.580017
 1998 03 02 20582.869995
 1998 03 03 82584.679993
 1998 03 04 20582.619995
 1998 03 05 81575·789978
 1998 03 06 23586.770020
 1998 03 09 66584·830017
 1998 03 10 69591·260010
 1998 03 11 32594.059998
 1998 03 12 20594·809998
 1998 03 13 19594.289978
 1998 03 16 7599·719971
 1998 03 17 62600.500000
 1998 03 18 82603·210022
 1998 03 19 41605.549988
 1998 03 20 65609.549988
 1998 03 23 32607.469971
 1998 03 24 0612·900024
 1998 03 25 57611·229980
 1998 03 26 0610.919983
 1998 03 27 32608·140015
 1998 03 30 96607·090027
 1998 03 31 19611.760010
 1998 04 01 92615·409973
 1998 04 02 74621.200012
 1998 04 03 12622·469971
 1998 04 06 0620.989990
 1998 04 07 50614·609985
 1998 04 08 95610.880005
 1998 04 09 19615.809998
 1998 04 13 2615·690002
 1998 04 14 4619.500000
 1998 04 15 59621.640015
 1998 04 16 9615.820007
 1998 04 17 50623·119995
 1998 04 20 11624.299988
 1998 04 21 54625·510010
 1998 04 22 4627·210022
 1998 04 23 95620.859985
 1998 04 24 53614.559998
 1998 04 27 92601·809998
 1998 04 28 45602·400024
 1998 04 29 11607.820007
 1998 04 30 36616·940002
 1998 05 01 12621·359985
 1998 05 04 3622·210022
 1998 05 05 0618·580017
 1998 05 06 93613·159973
 1998 05 07 76607·979980
 1998 05 08 72614.659973
 1998 05 11 86613.340027
 1998 05 12 79617·059998
 1998 05 13 72618·450012
 1998 05 14 71617.549988
 1998 05 15 20612.640015
 1998 05 18 77610·609985
 1998 05 19 13612.929993
 1998 05 20 44616·500000
 1998 05 21 78614·219971
 1998 05 22 92611.299988
 1998 05 26 37602.340027
 1998 05 27 60600.340027
 1998 05 28 59603·780029
 1998 05 29 58601.059998
 1998 06 01 7599·770020
 1998 06 02 14600.609985
 1998 06 03 90595.650024
 1998 06 04 29601.729980
 1998 06 05 11610·969971
 1998 06 08 24612.580017
 1998 06 09 20614.049988
 1998 06 10 88609·950012
 1998 06 11 61600.770020
 1998 06 12 34601·799988
 1998 06 15 25590.409973
 1998 06 16 42595·960022
 1998 06 17 96605·950012
 1998 06 18 15605.080017
 1998 06 19 5602·000000
 1998 06 22 23604.049988
 1998 06 23 78612·469971
 1998 06 24 59619.109985
 1998 06 25 86617·340027
 1998 06 26 86619·000000
 1998 06 29 95622.429993
 1998 06 30 86620.619995
 1998 07 01 18627.950012
 1998 07 02 13626.960022
 1998 07 06 61632.419983
 1998 07 07 41631·390015
 1998 07 08 76637.330017
 1998 07 09 12633.940002
 1998 07 10 12636·109985
 1998 07 13 91636·710022
 1998 07 14 62642·280029
 1998 07 15 13641·780029
 1998 07 16 13646·190002
 1998 07 17 33647.539978
 1998 07 20 0646.599976
 1998 07 21 74636.669983
 1998 07 22 50634·820007
 1998 07 23 83622·119995
 1998 07 24 40622.070007
 1998 07 27 76623.280029
 1998 07 28 38614·159973
 1998 07 29 88611.559998
 1998 07 30 58620.650024
 1998 07 31 26608.820007
 1998 08 03 12603·869995
 1998 08 04 15582.309998
 1998 08 05 55585·530029
 1998 08 06 54591.500000
 1998 08 07 38593·820007
 1998 08 10 60590.200012
 1998 08 11 56580.890015
 1998 08 12 19589.780029
 1998 08 13 2584·750000
 1998 08 14 40579.020020
 1998 08 17 11588·510010
 1998 08 18 2597.929993
 1998 08 19 17595·309998
 1998 08 20 1591·130005
 1998 08 21 96584·700012
 1998 08 24 8587·400024
 1998 08 25 21588.820007
 1998 08 26 12582·719971
 1998 08 27 10560.000000
 1998 08 28 71551·270020
 1998 08 31 77514.669983
 1998 09 01 66531.840027
 1998 09 02 80532·700012
 1998 09 03 46527.369995
 1998 09 04 73523·190002
 1998 09 08 82549·219971
 1998 09 09 56539·830017
 1998 09 10 15525.900024
 1998 09 11 23540·739990
 1998 09 14 6551.640015
 1998 09 15 13555.849976
 1998 09 16 86560.549988
 1998 09 17 62547.489990
 1998 09 18 6549.880005
 1998 09 21 52551·349976
 1998 09 22 88555.260010
 1998 09 23 56573·530029
 1998 09 24 75561.559998
 1998 09 25 97562·109985
 1998 09 28 80564·049988
 1998 09 29 91563.799988
 1998 09 30 34548.729980
 1998 10 01 0531·090027
 1998 10 02 42538·900024
 1998 10 05 81529·010010
 1998 10 06 27526.049988
 1998 10 07 35517·390015
 1998 10 08 82509·100006
 1998 10 09 62522·760010
 1998 10 12 22530·950012
 1998 10 13 4528.489990
 1998 10 14 31534·659973
 1998 10 15 99556·510010
 1998 10 16 13562·400024
 1998 10 19 32567·239990
 1998 10 20 45569·369995
 1998 10 21 80572·320007
 1998 10 22 21577·190002
 1998 10 23 68573·809998
 1998 10 26 7575.770020
 1998 10 27 16572.429993
 1998 10 28 89573·880005
 1998 10 29 88582·960022
 1998 10 30 22590.080017
 1998 11 02 46598·419983
 1998 11 03 85597.909973
 1998 11 04 93603·010010
 1998 11 05 24610.789978
 1998 11 06 32614.799988
 1998 11 09 5609.239990
 1998 11 10 9608.010010
 1998 11 11 67603.869995
 1998 11 12 64602.380005
 1998 11 13 68605.690002
 1998 11 16 84610.690002
 1998 11 17 34612·640015
 1998 11 18 53615·909973
 1998 11 19 16620·080017
 1998 11 20 96625.130005
 1998 11 23 32637.440002
 1998 11 24 37634·809998
 1998 11 25 21637.150024
 1998 11 27 44640.020020
 1998 11 30 92625·520020
 1998 12 01 80631.140015
 1998 12 02 76629.780029
 1998 12 03 54619·969971
 1998 12 04 71632·780029
 1998 12 07 69638.409973
 1998 12 08 99635·440002
 1998 12 09 75635·820007
 1998 12 10 50625.840027
 1998 12 11 17625·760010
 1998 12 14 36612.549988
 1998 12 15 84623·150024
 1998 12 16 36622.710022
 1998 12 17 62632.330017
 1998 12 18 54636.739990
 1998 12 21 81645.109985
 1998 12 22 61644·969971
 1998 12 23 67657.299988
 1998 12 24 50656·580017
 1998 12 28 91657.619995
 1998 12 29 82665·250000
 1998 12 30 20662·099976
 1998 12 31 40664.270020
 1999 01 04  65663·159973
 1999 01 05  79670.849976
 1999 01 06  33684·820007
 1999 01 07  71683·919983
 1999 01 08  77687.109985
 1999 01 11  60682·849976
 1999 01 12  45670·479980
 1999 01 13  10667.309998
 1999 01 14  29655·510010
 1999 01 15  56671·179993
 1999 01 19  19676.150024
 1999 01 20  52677.719971
 1999 01 21  46666·099976
 1999 01 22  24661.229980
 1999 01 25  41664·989990
 1999 01 26  16674·000000
 1999 01 27  78668.760010
 1999 01 28  45679·830017
 1999 01 29  26686·630005
 1999 02 01  47683·559998
 1999 02 02  1677·679993
 1999 02 03  27683.280029
 1999 02 04  12670.729980
 1999 02 05  13664.969971
 1999 02 08  14666·630005
 1999 02 09  1652·130005
 1999 02 10  60654·289978
 1999 02 11  8670·580017
 1999 02 12  44657.880005
 1999 02 16  23663.080017
 1999 02 17  59653.580017
 1999 02 18  52660.409973
 1999 02 19  41661·849976
 1999 02 22  75678·409973
 1999 02 23  22678·349976
 1999 02 24  89669·630005
 1999 02 25  79664.770020
 1999 02 26  64661·429993
 1999 03 01  86661.239990
 1999 03 02  88656·570007
 1999 03 03  61656·770020
 1999 03 04  21665·900024
 1999 03 05  16679·979980
 1999 03 08  43683.890015
 1999 03 09  10682.200012
 1999 03 10  4685·659973
 1999 03 11  97690·640015
 1999 03 12  73688.590027
 1999 03 15  77694.880005
 1999 03 16  93694.200012
 1999 03 17  44690.200012
 1999 03 18  23698·880005
 1999 03 19  38689·640015
 1999 03 22  95687·849976
 1999 03 23  94670·059998
 1999 03 24  61673.789978
 1999 03 25  93685·080017
 1999 03 26  42681.669983
 1999 03 29  11695.619995
 1999 03 30  82690·950012
 1999 03 31  68684.780029
 1999 04 01  91688.159973
 1999 04 05  81701.549988
 1999 04 06  4699·729980
 1999 04 07  12703.039978
 1999 04 08  23711·669983
 1999 04 09  19714·580017
 1999 04 12  72720·330017
 1999 04 13  2717.419983
 1999 04 14  45708.039978
 1999 04 15  61705·169983
 1999 04 16  56704·309998
 1999 04 19  38688·840027
 1999 04 20  89697.789978
 1999 04 21  71714.280029
 1999 04 22  49725.140015
 1999 04 23  44724.650024
 1999 04 26  10726.659973
 1999 04 27  36728.070007
 1999 04 28  70722.359985
 1999 04 29  72718·849976
 1999 04 30  92715·489990
 1999 05 03  70724.820007
 1999 05 04  63714·270020
 1999 05 05  96721·770020
 1999 05 06  40713·719971
 1999 05 07  10720.469971
 1999 05 10  98719.419983
 1999 05 11  18727.619995
 1999 05 12  86732·580017
 1999 05 13  20734·619995
 1999 05 14  69718.820007
 1999 05 17  62719.659973
 1999 05 18  86716.419983
 1999 05 19  87722·609985
 1999 05 20  95720·289978
 1999 05 21  80716·419983
 1999 05 24  23703·390015
 1999 05 25  24691·429993
 1999 05 26  20701.239990
 1999 05 27  46690.559998
 1999 05 28  4700.770020
 1999 06 01  68696·469971
 1999 06 02  13697.169983
 1999 06 03  60698·849976
 1999 06 04  58713.119995
 1999 06 07  84717·380005
 1999 06 08  69708·419983
 1999 06 09  49709·179993
 1999 06 10  44700.929993
 1999 06 11  58695·770020
 1999 06 14  5694.419983
 1999 06 15  62698.539978
 1999 06 16  43713·650024
 1999 06 17  4718·760010
 1999 06 18  68719.960022
 1999 06 21  75723.729980
 1999 06 22  61717.049988
 1999 06 23  60716·090027
 1999 06 24  25706.869995
 1999 06 25  89706.400024
 1999 06 28  31714.989990
 1999 06 29  87725.530029
 1999 06 30  71735.989990
 1999 07 01  28739.669983
 1999 07 02  9745.070007
 1999 07 06  76743.799988
 1999 07 07  26746·140015
 1999 07 08  43745·979980
 1999 07 09  76750·369995
 1999 07 12  37748·520020
 1999 07 13  32745·719971
 1999 07 14  10748·739990
 1999 07 15  39755·000000
 1999 07 16  9758·940002
 1999 07 19  60752·809998
 1999 07 20  28736.840027
 1999 07 21  30738·739990
 1999 07 22  56729.570007
 1999 07 23  3727.570007
 1999 07 26  24721.330017
 1999 07 27  5729·440002
 1999 07 28  64730·349976
 1999 07 29  81717.510010
 1999 07 30  48712.369995
 1999 08 02  46711·440002
 1999 08 03  47706·849976
 1999 08 04  37697·219971
 1999 08 05  75701.450012
 1999 08 06  60694·419983
 1999 08 09  42692·130005
 1999 08 10  42683.409973
 1999 08 11  5694·270020
 1999 08 12  78692·950012
 1999 08 13  13708·130005
 1999 08 16  88709.809998
 1999 08 17  64716·679993
 1999 08 18  58711.020020
 1999 08 19  48705·890015
 1999 08 20  96712·559998
 1999 08 23  2724.650024
 1999 08 24  80725.590027
 1999 08 25  58734·030029
 1999 08 26  9725·130005
 1999 08 27  95717·710022
 1999 08 30  51705.159973
 1999 08 31  83703·479980
 1999 09 01  96709.440002
 1999 09 02  42703·210022
 1999 09 03  3723.179993
 1999 09 07  85720·440002
 1999 09 08  52716·659973
 1999 09 09  71718·520020
 1999 09 10  92721·150024
 1999 09 13  52716·950012
 1999 09 14  95713·270020
 1999 09 15  30704.150024
 1999 09 16  1703·140015
 1999 09 17  97711·989990
 1999 09 20  71711.630005
 1999 09 21  95697·340027
 1999 09 22  36699.099976
 1999 09 23  58683·109985
 1999 09 24  47681·599976
 1999 09 27  66684·809998
 1999 09 28  28683.630005
 1999 09 29  97677.960022
 1999 09 30  19684.799988
 1999 10 01  70684.039978
 1999 10 04  34694.989990
 1999 10 05  3694·000000
 1999 10 06  5706.500000
 1999 10 07  56702.729980
 1999 10 08  36710.559998
 1999 10 11  88711·590027
 1999 10 12  49699·539978
 1999 10 13  0685·640015
 1999 10 14  40685·179993
 1999 10 15  90667.030029
 1999 10 18  21668.630005
 1999 10 19  2673.260010
 1999 10 20  78686.679993
 1999 10 21  73683.690002
 1999 10 22  15692.940002
 1999 10 25  88689·400024
 1999 10 26  7683·809998
 1999 10 27  24691.190002
 1999 10 28  50714·590027
 1999 10 29  7726.500000
 1999 11 01  8722·989990
 1999 11 02  56720.289978
 1999 11 03  69724.710022
 1999 11 04  36729.500000
 1999 11 05  88734·500000
 1999 11 08  7738.380005
 1999 11 09  43732·450012
 1999 11 10  74736.849976
 1999 11 11  79739.830017
 1999 11 12  39748·169983
 1999 11 15  65747·549988
 1999 11 16  48760·599976
 1999 11 17  37756.309998
 1999 11 18  41764.250000
 1999 11 19  54762.979980
 1999 11 22  7762.780029
 1999 11 23  44753.469971
 1999 11 24  26759.599976
 1999 11 26  55760.369995
 1999 11 29  26755·359985
 1999 11 30  6746.119995
 1999 12 01  31750.270020
 1999 12 02  36757·809998
 1999 12 03  7770·559998
 1999 12 06  55766·190002
 1999 12 07  19760.880005
 1999 12 08  93758·969971
 1999 12 09  75760.919983
 1999 12 10  49764·840027
 1999 12 13  79763·510010
 1999 12 14  43755.179993
 1999 12 15  80759.080017
 1999 12 16  67762.369995
 1999 12 17  23763.979980
 1999 12 20  32763.369995
 1999 12 21  97772.539978
 1999 12 22  18774·750000
 1999 12 23  89785·630005
 1999 12 27  27783.500000
 1999 12 28  27785·219971
 1999 12 29  32789.909973
 1999 12 30  39790.190002
 1999 12 31  25793·309998
 2000 01 03 96786.200012
 2000 01 04 67755·799988
 2000 01 05 63757·090027
 2000 01 06 42756.729980
 2000 01 07 52777·250000
 2000 01 10 4789·280029
 2000 01 11 72777.650024
 2000 01 12 25774·669983
 2000 01 13 73786·280029
 2000 01 14 49795.530029
 2000 01 18 5791·320007
 2000 01 19 41793.840027
 2000 01 20 59790·500000
 2000 01 21 35790.309998
 2000 01 24 24769.419983
 2000 01 25 85773.119995
 2000 01 26 34769.929993
 2000 01 27 17767·260010
 2000 01 28 17746·880005
 2000 01 31 76761·729980
 2000 02 01 49770.849976
 2000 02 02 78771·539978
 2000 02 03 98781.309998
 2000 02 04 59780·799988
 2000 02 07 80782·690002
 2000 02 08 24791.869995
 2000 02 09 4776.650024
 2000 02 10 2780.130005
 2000 02 11 26765·359985
 2000 02 14 87766·849976
 2000 02 15 98772.479980
 2000 02 16 99767·130005
 2000 02 17 14769·599976
 2000 02 18 24747.890015
 2000 02 22 67750·489990
 2000 02 23 70757.989990
 2000 02 24 94757.450012
 2000 02 25 16747·960022
 2000 02 28 26754.659973
 2000 02 29 59767·719971
 2000 03 01 41775.890015
 2000 03 02 69775.739990
 2000 03 03 11792.390015
 2000 03 06 35785.099976
 2000 03 07 55766·340027
 2000 03 08 16771.219971
 2000 03 09 86789.880005
 2000 03 10 92786.549988
 2000 03 13 63777.219971
 2000 03 14 13761·479980
 2000 03 15 39773.590027
 2000 03 16 49810.460022
 2000 03 17 13814.159973
 2000 03 20 41804·799988
 2000 03 21 81823.729980
 2000 03 22 50831.489990
 2000 03 23 83844·700012
 2000 03 24 8844.780029
 2000 03 27 52842.559998
 2000 03 28 65832·400024
 2000 03 29 71828·030029
 2000 03 30 45816·599976
 2000 03 31 14826·030029
 2000 04 03 88822.820007
 2000 04 04 4815·210022
 2000 04 05 8814·359985
 2000 04 06 55824·070007
 2000 04 07 37833·760010
 2000 04 10 31822.299988
 2000 04 11 79818·229980
 2000 04 12 89798·960022
 2000 04 13 58784.989990
 2000 04 14 29737·150024
 2000 04 17 66761.739990
 2000 04 18 51785.960022
 2000 04 19 18778·469971
 2000 04 20 98780.710022
 2000 04 24 99776.619995
 2000 04 25 7804·000000
 2000 04 26 13794·789978
 2000 04 27 62799.460022
 2000 04 28 35797.059998
 2000 05 01 43806·070007
 2000 05 02 61791.429993
 2000 05 03 73775.179993
 2000 05 04 56774·570007
 2000 05 05 73786.940002
 2000 05 08 6780.739990
 2000 05 09 6773.320007
 2000 05 10 68754.650024
 2000 05 11 34769·510010
 2000 05 12 18775.849976
 2000 05 15 61792·559998
 2000 05 16 4801.090027
 2000 05 17 89790.599976
 2000 05 18 91783·270020
 2000 05 19 64766.330017
 2000 05 22 19762.270020
 2000 05 23 27746.940002
 2000 05 24 44759·349976
 2000 05 25 64750·090027
 2000 05 26 95748.979980
 2000 05 30 59775·400024
 2000 05 31 21773·989990
 2000 06 01 38791.700012
 2000 06 02 40810.729980
 2000 06 05 25805.539978
 2000 06 06 91799.169983
 2000 06 07 86806·849976
 2000 06 08 84801.859985
 2000 06 09 86801·200012
 2000 06 12 48793.000000
 2000 06 13 33805.099976
 2000 06 14 84804·570007
 2000 06 15 31809·010010
 2000 06 16 12802.330017
 2000 06 19 29815·109985
 2000 06 20 23811·659973
 2000 06 21 73813.359985
 2000 06 22 27798.320007
 2000 06 23 51791·500000
 2000 06 26 5798·049988
 2000 06 27 49793.599976
 2000 06 28 61798.349976
 2000 06 29 97791·760010
 2000 06 30 65796·440002
 2000 07 03 22804·510010
 2000 07 05 9791·390015
 2000 07 06 95798.210022
 2000 07 07 57810·049988
 2000 07 10 81809·049988
 2000 07 11 90810·400024
 2000 07 12 93819·270020
 2000 07 13 63822.789978
 2000 07 14 38830.409973
 2000 07 17 48831.419983
 2000 07 18 68820·390015
 2000 07 19 91811.890015
 2000 07 20 31822·270020
 2000 07 21 53812·270020
 2000 07 24 20802.169983
 2000 07 25 71806.539978
 2000 07 26 23795.650024
 2000 07 27 98790.320007
 2000 07 28 74772·979980
 2000 07 31 61781.090027
 2000 08 01 2783·770020
 2000 08 02 3783.979980
 2000 08 03 81792.190002
 2000 08 04 41798·400024
 2000 08 07 81807.359985
 2000 08 08 11807·960022
 2000 08 09 16803.570007
 2000 08 10 20796.669983
 2000 08 11 97804·080017
 2000 08 14 93814·380005
 2000 08 15 79810.659973
 2000 08 16 28809·469971
 2000 08 17 13818·419983
 2000 08 18 41816.380005
 2000 08 21 96820.390015
 2000 08 22 21820·510010
 2000 08 23 19825·580017
 2000 08 24 76828·330017
 2000 08 25 18827·840027
 2000 08 28 83832·010010
 2000 08 29 25831.200012
 2000 08 30 41829·469971
 2000 08 31 19838.609985
 2000 09 01 18841.469971
 2000 09 05 71833·219971
 2000 09 06 5824·059998
 2000 09 07 0831·369995
 2000 09 08 60825.679993
 2000 09 11 18822.630005
 2000 09 12 63818.950012
 2000 09 13 86821.179993
 2000 09 14 64820·909973
 2000 09 15 56811·659973
 2000 09 18 33797.979980
 2000 09 19 28807.989990
 2000 09 20 12804.809998
 2000 09 21 97801.729980
 2000 09 22 61803.520020
 2000 09 25 2799·239990
 2000 09 26 11792.400024
 2000 09 27 78792·330017
 2000 09 28 14811.020020
 2000 09 29 6799·679993
 2000 10 02 92796·010010
 2000 10 03 63787.609985
 2000 10 04 88792·830017
 2000 10 05 68791·950012
 2000 10 06 13776·250000
 2000 10 09 39773·130005
 2000 10 10 1762·020020
 2000 10 11 38749.919983
 2000 10 12 54730·020020
 2000 10 13 20756·929993
 2000 10 16 97758.369995
 2000 10 17 90744·440002
 2000 10 18 23738·950012
 2000 10 19 44764.780029
 2000 10 20 46770.890015
 2000 10 23 25771·400024
 2000 10 24 51770.739990
 2000 10 25 72752·789978
 2000 10 26 42753·070007
 2000 10 27 69760·479980
 2000 10 30 94767.950012
 2000 10 31 94788·020020
 2000 11 01 3783.830017
 2000 11 02 71791·179993
 2000 11 03 35790·840027
 2000 11 06 21792.609985
 2000 11 07 75792·130005
 2000 11 08 8777·770020
 2000 11 09 79771.260010
 2000 11 10 92751·940002
 2000 11 13 25742·010010
 2000 11 14 80760.940002
 2000 11 15 59765.539978
 2000 11 16 71754.140015
 2000 11 17 49750.909973
 2000 11 20 11734·270020
 2000 11 21 32735.380005
 2000 11 22 43720·780029
 2000 11 24 65734.659973
 2000 11 27 54737.289978
 2000 11 28 78727·039978
 2000 11 29 24728.940002
 2000 11 30 18714·469971
 2000 12 01 82717.289978
 2000 12 04 5720.409973
 2000 12 05 50751·869995
 2000 12 06 77738.599976
 2000 12 07 96735·020020
 2000 12 08 44754.020020
 2000 12 11 84762·000000
 2000 12 12 35754.789978
 2000 12 13 22747.289978
 2000 12 14 51734·890015
 2000 12 15 14720.489990
 2000 12 18 12725.909973
 2000 12 19 10715·739990
 2000 12 20 9691.409973
 2000 12 21 54695·359985
 2000 12 22 53715·390015
 2000 12 26 35720·049988
 2000 12 27 24729·280029
 2000 12 28 40734.690002
 2000 12 29 26725.750000
 2001 01 02  99701.190002
 2001 01 03  28737.940002
 2001 01 04  36728·609985
 2001 01 05  25707·950012
 2001 01 08  25705.989990
 2001 01 09  77709·130005
 2001 01 10  31718.909973
 2001 01 11  69727·830017
 2001 01 12  65724.340027
 2001 01 16  54729·229980
 2001 01 17  35731.289978
 2001 01 18  4740·059998
 2001 01 19  94735·710022
 2001 01 22  63736·250000
 2001 01 23  89747.299988
 2001 01 24  97749·489990
 2001 01 25  13744·309998
 2001 01 26  38743·570007
 2001 01 29  54749.830017
 2001 01 30  43754.960022
 2001 01 31  46749·979980
 2001 02 01  35753·190002
 2001 02 02  18739·520020
 2001 02 05  61741·479980
 2001 02 06  44741·729980
 2001 02 07  36734.940002
 2001 02 08  94730·359985
 2001 02 09  95721·010010
 2001 02 12  83729·479980
 2001 02 13  46722.820007
 2001 02 14  21722·289978
 2001 02 15  15729·130005
 2001 02 16  63716.119995
 2001 02 20  99702·780029
 2001 02 21  61689.950012
 2001 02 22  15687.369995
 2001 02 23  9684·849976
 2001 02 26  50697·580017
 2001 02 27  1690.309998
 2001 02 28  13680.520020
 2001 03 01  72681·179993
 2001 03 02  81678·429993
 2001 03 05  55682·200012
 2001 03 06  54689.210022
 2001 03 07  27693.059998
 2001 03 08  99692.919983
 2001 03 09  61675.940002
 2001 03 12  6647·090027
 2001 03 13  75657.500000
 2001 03 14  35641.119995
 2001 03 15  82643.539978
 2001 03 16  65630·289978
 2001 03 19  41642·119995
 2001 03 20  46626·590027
 2001 03 21  5615.070007
 2001 03 22  49612.270020
 2001 03 23  74624.789978
 2001 03 26  14631.840027
 2001 03 27  43647·260010
 2001 03 28  3631.359985
 2001 03 29  52628·349976
 2001 03 30  46635·669983
 2001 04 02  35626.190002
 2001 04 03  95604·039978
 2001 04 04  73601.739990
 2001 04 05  72629.090027
 2001 04 06  43615·830017
 2001 04 09  19621·369995
 2001 04 10  64638.869995
 2001 04 11  49637·909973
 2001 04 12  55647·780029
 2001 04 16  96645.039978
 2001 04 17  75652·070007
 2001 04 18  61676.809998
 2001 04 19  83686.270020
 2001 04 20  68680·239990
 2001 04 23  81669·150024
 2001 04 24  11661.640015
 2001 04 25  67672.909973
 2001 04 26  5676·119995
 2001 04 27  83686·549988
 2001 04 30  34686.119995
 2001 05 01  68695·299988
 2001 05 02  2697.030029
 2001 05 03  6686.210022
 2001 05 04  84696·179993
 2001 05 07  75693·940002
 2001 05 08  77693·150024
 2001 05 09  0689.880005
 2001 05 10  45689·159973
 2001 05 11  1683.950012
 2001 05 14  74685·260010
 2001 05 15  41685.989990
 2001 05 16  22705.280029
 2001 05 17  82708.419983
 2001 05 18  63710.200012
 2001 05 21  29722·849976
 2001 05 22  46721.460022
 2001 05 23  83709·450012
 2001 05 24  38712·109985
 2001 05 25  90704·489990
 2001 05 29  76697.700012
 2001 05 30  91685.950012
 2001 05 31  18690·630005
 2001 06 01  74694.200012
 2001 06 04  92697·890015
 2001 06 05  20707·950012
 2001 06 06  47700·900024
 2001 06 07  56704.770020
 2001 06 08  1697·960022
 2001 06 11  6691·739990
 2001 06 12  94692.020020
 2001 06 13  37684.599976
 2001 06 14  34671·900024
 2001 06 15  13669.210022
 2001 06 18  53665.700012
 2001 06 19  42667.200012
 2001 06 20  49674·109985
 2001 06 21  29680·969971
 2001 06 22  44674·049988
 2001 06 25  22670.059998
 2001 06 26  27669·669983
 2001 06 27  66667.710022
 2001 06 28  10676.609985
 2001 06 29  51677.030029
 2001 07 02  74681·770020
 2001 07 03  63680·299988
 2001 07 05  21671·960022
 2001 07 06  31656.369995
 2001 07 09  23660·299988
 2001 07 10  82650·609985
 2001 07 11  72649·309998
 2001 07 12  87664·919983
 2001 07 13  29668·710022
 2001 07 16  11660.950012
 2001 07 17  80667·929993
 2001 07 18  68663·619995
 2001 07 19  75667.190002
 2001 07 20  64665.229980
 2001 07 23  90655·049988
 2001 07 24  51643·929993
 2001 07 25  67652·940002
 2001 07 26  78660.840027
 2001 07 27  72662.590027
 2001 07 30  37662·030029
 2001 07 31  37665.489990
 2001 08 01  16668·760010
 2001 08 02  19671.200012
 2001 08 03  49668.070007
 2001 08 06  41660.320007
 2001 08 07  65662.020020
 2001 08 08  50650.599976
 2001 08 09  39650·369995
 2001 08 10  61653.869995
 2001 08 13  39655·260010
 2001 08 14  11653.289978
 2001 08 15  82648·450012
 2001 08 16  4649.989990
 2001 08 17  76639.530029
 2001 08 20  69644·239990
 2001 08 21  78636·690002
 2001 08 22  2641.349976
 2001 08 23  39639·539978
 2001 08 24  19651.320007
 2001 08 27  54648·580017
 2001 08 28  10639.239990
 2001 08 29  15632.789978
 2001 08 30  81622.669983
 2001 08 31  58625·260010
 2001 09 04  11624.969971
 2001 09 05  17623·179993
 2001 09 06  98609.750000
 2001 09 07  68598.630005
 2001 09 10  11601.179993
 2001 09 17  83571.270020
 2001 09 18  39566.820007
 2001 09 19  82557·489990
 2001 09 20  42540.080017
 2001 09 21  77529.659973
 2001 09 24  99549·840027
 2001 09 25  26554·250000
 2001 09 26  60550.530029
 2001 09 27  85556·880005
 2001 09 28  96569.530029
 2001 10 01  52567·289978
 2001 10 02  48573.799988
 2001 10 03  21586·169983
 2001 10 04  76585.460022
 2001 10 05  33585.429993
 2001 10 08  11580.849976
 2001 10 09  23577·830017
 2001 10 10  6591.460022
 2001 10 11  71601.659973
 2001 10 12  82598.179993
 2001 10 15  54597.479980
 2001 10 16  82602.150024
 2001 10 17  92590·169983
 2001 10 18  17585·530029
 2001 10 19  1588·630005
 2001 10 22  22597.469971
 2001 10 23  44594·390015
 2001 10 24  98594.780029
 2001 10 25  78603.390015
 2001 10 26  70605·869995
 2001 10 29  4591·679993
 2001 10 30  31581·479980
 2001 10 31  22582.219971
 2001 11 01  96594.710022
 2001 11 02  73595·729980
 2001 11 05  48604·190002
 2001 11 06  96612·950012
 2001 11 07  93611.510010
 2001 11 08  75612·219971
 2001 11 09  6612·679993
 2001 11 12  88612·200012
 2001 11 13  82623·830017
 2001 11 14  60625·700012
 2001 11 15  86625·799988
 2001 11 16  11624.229980
 2001 11 19  5631·520020
 2001 11 20  5626·359985
 2001 11 21  95623.530029
 2001 11 23  3630·929993
 2001 11 26  33635.409973
 2001 11 27  10631.729980
 2001 11 28  65620.070007
 2001 11 29  27627·130005
 2001 11 30  58626.150024
 2001 12 03  0620·750000
 2001 12 04  52629.799988
 2001 12 05  71643·950012
 2001 12 06  2643·039978
 2001 12 07  26638·369995
 2001 12 10  37628.679993
 2001 12 11  47627·219971
 2001 12 12  6627·219971
 2001 12 13  62617.609985
 2001 12 14  28619·500000
 2001 12 17  93625.880005
 2001 12 18  42631.179993
 2001 12 19  9634.000000
 2001 12 20  57628·159973
 2001 12 21  73631.570007
 2001 12 24  2631.719971
 2001 12 26  93634.619995
 2001 12 27  79638.859985
 2001 12 28  74641·219971
 2001 12 31  7634.159973
 2002 01 02 65637.270020
 2002 01 03 76643·700012
 2002 01 04 9648.239990
 2002 01 07 99643·669983
 2002 01 08 98642.070007
 2002 01 09 56639·020020
 2002 01 10 17639·559998
 2002 01 11 49633·929993
 2002 01 14 95628.929993
 2002 01 15 49633.159973
 2002 01 16 59623.090027
 2002 01 17 50629·500000
 2002 01 18 79622·919983
 2002 01 22 13617.789978
 2002 01 23 24623·539978
 2002 01 24 21625·869995
 2002 01 25 3626·609985
 2002 01 28 28626·950012
 2002 01 29 24610.640015
 2002 01 30 8617·309998
 2002 01 31 40625·599976
 2002 02 01 3621.270020
 2002 02 04 98606·479980
 2002 02 05 78604·729980
 2002 02 06 92600.030029
 2002 02 07 67597·530029
 2002 02 08 9606·880005
 2002 02 11 26615·200012
 2002 02 12 83613·280029
 2002 02 13 79619·270020
 2002 02 14 44617.789978
 2002 02 15 71610·989990
 2002 02 19 65599.280029
 2002 02 20 18607·450012
 2002 02 21 16597·929993
 2002 02 22 57602.840027
 2002 02 25 12613.039978
 2002 02 26 94613·440002
 2002 02 27 63613.820007
 2002 02 28 54611·890015
 2002 03 01 25625.859985
 2002 03 04 36638.559998
 2002 03 05 48635·119995
 2002 03 06 55644.150024
 2002 03 07 29641·359985
 2002 03 08 1645·539978
 2002 03 11 60647·330017
 2002 03 12 80645·739990
 2002 03 13 76639·679993
 2002 03 14 72639.419983
 2002 03 15 10646.320007
 2002 03 18 73646·650024
 2002 03 19 39649·090027
 2002 03 20 54639.010010
 2002 03 21 36640·919983
 2002 03 22 3638·320007
 2002 03 25 20629·030029
 2002 03 26 79632.909973
 2002 03 27 3636.469971
 2002 03 28 64638.150024
 2002 04 01 43637.750000
 2002 04 02 5631.989990
 2002 04 03 96625·729980
 2002 04 04 75626·390015
 2002 04 05 60624·599976
 2002 04 08 13626.539978
 2002 04 09 30622.599976
 2002 04 10 80629.989990
 2002 04 11 46615·789978
 2002 04 12 8620.799988
 2002 04 15 43616·510010
 2002 04 16 49630·599976
 2002 04 17 1629·000000
 2002 04 18 24628.330017
 2002 04 19 96628·489990
 2002 04 22 75618.969971
 2002 04 23 50615.539978
 2002 04 24 16611·530029
 2002 04 25 79611·109985
 2002 04 26 79602·590027
 2002 04 29 44596·989990
 2002 04 30 67604·130005
 2002 05 01 3608·619995
 2002 05 02 3607.510010
 2002 05 03 58601·619995
 2002 05 06 82590·429993
 2002 05 07 8588.219971
 2002 05 08 17609·500000
 2002 05 09 93600·619995
 2002 05 10 94590·789978
 2002 05 13 55601·119995
 2002 05 14 16614.299988
 2002 05 15 74611·520020
 2002 05 16 59613.690002
 2002 05 17 32618·169983
 2002 05 20 18610·190002
 2002 05 21 52603.280029
 2002 05 22 59605·880005
 2002 05 23 53612·429993
 2002 05 24 67605·090027
 2002 05 28 1600.580017
 2002 05 29 0596.609985
 2002 05 30 56595.179993
 2002 05 31 33596·289978
 2002 06 03 22581.869995
 2002 06 04 14581.419983
 2002 06 05 2586·000000
 2002 06 06 10574·469971
 2002 06 07 41574·789978
 2002 06 10 58576·020020
 2002 06 11 81565.979980
 2002 06 12 17569·169983
 2002 06 13 8562·960022
 2002 06 14 14562·450012
 2002 06 17 5578.179993
 2002 06 18 98578·479980
 2002 06 19 99569·090027
 2002 06 20 87561.159973
 2002 06 21 12552·500000
 2002 06 24 21553.630005
 2002 06 25 13544.369995
 2002 06 26 10542.890015
 2002 06 27 65552.049988
 2002 06 28 83552.650024
 2002 07 01 76539.609985
 2002 07 02 39527·469971
 2002 07 03 51529.520020
 2002 07 05 1548·590027
 2002 07 08 39541.650024
 2002 07 09 57528.349976
 2002 07 10 84511.989990
 2002 07 11 19515.030029
 2002 07 12 77512.229980
 2002 07 15 68510.070007
 2002 07 16 2502.540009
 2002 07 17 7505.809998
 2002 07 18 90491·720001
 2002 07 19 6474.529999
 2002 07 22 67459·619995
 2002 07 23 59446.700012
 2002 07 24 4471.329987
 2002 07 25 27469·170013
 2002 07 26 67476·420013
 2002 07 29 94502·190002
 2002 07 30 68504·339996
 2002 07 31 13508.119995
 2002 08 01 15494.040009
 2002 08 02 56482·290009
 2002 08 05 60466·089996
 2002 08 06 69480·260010
 2002 08 07 50489·190002
 2002 08 08 15504.329987
 2002 08 09 78505.760010
 2002 08 12 28503.459991
 2002 08 13 33492.220001
 2002 08 14 64510·820007
 2002 08 15 49516.530029
 2002 08 16 47516·739990
 2002 08 19 53528·140015
 2002 08 20 23521·190002
 2002 08 21 22528.280029
 2002 08 22 7535.200012
 2002 08 23 23523·000000
 2002 08 26 35527·500000
 2002 08 27 73519.460022
 2002 08 28 14510·100006
 2002 08 29 81510·989990
 2002 08 30 70509.649994
 2002 09 03 3489·269989
 2002 09 04 1498·179993
 2002 09 05 89490.089996
 2002 09 06 23498.820007
 2002 09 09 36503·369995
 2002 09 10 23506.579987
 2002 09 11 36506·429993
 2002 09 12 11494·079987
 2002 09 13 24495·880005
 2002 09 16 64496·040009
 2002 09 17 34486·309998
 2002 09 18 80484·049988
 2002 09 19 42469.559998
 2002 09 20 28470.529999
 2002 09 23 21464·010010
 2002 09 24 98456.440002
 2002 09 25 89467·670013
 2002 09 26 49475.869995
 2002 09 27 60461·209991
 2002 09 30 60455.410004
 2002 10 01 92472.010010
 2002 10 02 81460·809998
 2002 10 03 39455.540009
 2002 10 04 84444.929993
 2002 10 07 0436.029999
 2002 10 08 9442.559998
 2002 10 09 71430.160004
 2002 10 10 16445·239990
 2002 10 11 90462.000000
 2002 10 14 37465·519989
 2002 10 15 94487.079987
 2002 10 16 23475·040009
 2002 10 17 61486·690002
 2002 10 18 97489.040009
 2002 10 21 70497.350006
 2002 10 22 1491.670013
 2002 10 23 40495·230011
 2002 10 24 46487.950012
 2002 10 25 88496·480011
 2002 10 28 67492.500000
 2002 10 29 75487·970001
 2002 10 30 67493·179993
 2002 10 31 60490·950012
 2002 11 01 68499·700012
 2002 11 04 44503.670013
 2002 11 05 64506.989990
 2002 11 06 25511.959991
 2002 11 07 70500·220001
 2002 11 08 45495·459991
 2002 11 11 71485.059998
 2002 11 12 45489·140015
 2002 11 13 70488.769989
 2002 11 14 6500.790009
 2002 11 15 43503·839996
 2002 11 18 7498.859985
 2002 11 19 85496·529999
 2002 11 20 75506.190002
 2002 11 21 62517.340027
 2002 11 22 26516·109985
 2002 11 25 61518·039978
 2002 11 26 28507.320007
 2002 11 27 36521.400024
 2002 11 29 39519·710022
 2002 12 02 65519·049988
 2002 12 03 66511·119995
 2002 12 04 95509.100006
 2002 12 05 9503·540009
 2002 12 06 93506·630005
 2002 12 09 14495.390015
 2002 12 10 96502·350006
 2002 12 11 23502·750000
 2002 12 12 63501·279999
 2002 12 13 23494.559998
 2002 12 16 21505.700012
 2002 12 17 95501.649994
 2002 12 18 20494.920013
 2002 12 19 67491·399994
 2002 12 20 77497·700012
 2002 12 23 62498.929993
 2002 12 24 32496.269989
 2002 12 26 48495.119995
 2002 12 27 95487·350006
 2002 12 30 88489.010010
 2002 12 31 95489·489990
 2003 01 02  90505.179993
 2003 01 03  31504.769989
 2003 01 06  59516·039978
 2003 01 07  26512.450012
 2003 01 08  45505.309998
 2003 01 09  68514.739990
 2003 01 10  90514.869995
 2003 01 13  70514.200012
 2003 01 14  86517.130005
 2003 01 15  12510.119995
 2003 01 16  18508·200012
 2003 01 17  97501·109985
 2003 01 21  16493.519989
 2003 01 22  95488·760010
 2003 01 23  6493·649994
 2003 01 24  0479.760010
 2003 01 27  59471.880005
 2003 01 28  73477.940002
 2003 01 29  41481·049988
 2003 01 30  98470.570007
 2003 01 31  65476·910004
 2003 02 03  28478·779999
 2003 02 04  38472.559998
 2003 02 05  37470.070007
 2003 02 06  11467.049988
 2003 02 07  67462.160004
 2003 02 10  33465·609985
 2003 02 11  84462.010010
 2003 02 12  96455·929993
 2003 02 13  21454·959991
 2003 02 14  89463.720001
 2003 02 18  34472.880005
 2003 02 19  45469·480011
 2003 02 20  47465.540009
 2003 02 21  94471.709991
 2003 02 24  6463.290009
 2003 02 25  10466.670013
 2003 02 26  26460·779999
 2003 02 27  62466·140015
 2003 02 28  44468·149994
 2003 03 03  66464.920013
 2003 03 04  66458·160004
 2003 03 05  30461·980011
 2003 03 06  18457·910004
 2003 03 07  12461.309998
 2003 03 10  97449.970001
 2003 03 11  61446.359985
 2003 03 12  21447.619995
 2003 03 13  74462.670013
 2003 03 14  77463·239990
 2003 03 17  43479.100006
 2003 03 18  73481.299988
 2003 03 19  4484.850006
 2003 03 20  87486·230011
 2003 03 21  89497.130005
 2003 03 24  18480·299988
 2003 03 25  75486.190002
 2003 03 26  34483·399994
 2003 03 27  36482.790009
 2003 03 28  24480·399994
 2003 03 31  89472·390015
 2003 04 01  49477·920013
 2003 04 02  48489·940002
 2003 04 03  87487.399994
 2003 04 04  71488·230011
 2003 04 07  89489·089996
 2003 04 08  13487.739990
 2003 04 09  25481·429993
 2003 04 10  72483.989990
 2003 04 11  36482.450012
 2003 04 14  42491.649994
 2003 04 15  82494.690002
 2003 04 16  65489·130005
 2003 04 17  96496.519989
 2003 04 21  76496.019989
 2003 04 22  28506·299988
 2003 04 23  53510.709991
 2003 04 24  1506.589996
 2003 04 25  75499.820007
 2003 04 28  57508.559998
 2003 04 29  61510·239990
 2003 04 30  8510.329987
 2003 05 01  28510.070007
 2003 05 02  87518·109985
 2003 05 05  38516·940002
 2003 05 06  98521·070007
 2003 05 07  48518·549988
 2003 05 08  63513.549988
 2003 05 09  61520·690002
 2003 05 12  78527.169983
 2003 05 13  73525·890015
 2003 05 14  55524.559998
 2003 05 15  29528·440002
 2003 05 16  79526.859985
 2003 05 19  66514·299988
 2003 05 20  55513.760010
 2003 05 21  68516.030029
 2003 05 22  58520.909973
 2003 05 23  14522.349976
 2003 05 27  84532·510010
 2003 05 28  29533·479980
 2003 05 29  98531.900024
 2003 05 30  31540·219971
 2003 06 02  85542.289978
 2003 06 03  86544·539978
 2003 06 04  3552.849976
 2003 06 05  54555·659973
 2003 06 06  28554.260010
 2003 06 09  41546·809998
 2003 06 10  7552·010010
 2003 06 11  46558·909973
 2003 06 12  7559·630005
 2003 06 13  18553·780029
 2003 06 16  66565.789978
 2003 06 17  96566.359985
 2003 06 18  41565·349976
 2003 06 19  68556.859985
 2003 06 20  60557·219971
 2003 06 23  16548·799988
 2003 06 24  73549.719971
 2003 06 25  67546·369995
 2003 06 26  98552.400024
 2003 06 27  43547·750000
 2003 06 30  74546·739990
 2003 07 01  14550·739990
 2003 07 02  11557.729980
 2003 07 03  42553.599976
 2003 07 07  38564·150024
 2003 07 08  35566·780029
 2003 07 09  55564·580017
 2003 07 10  99556·780029
 2003 07 11  82562.000000
 2003 07 14  81565.859985
 2003 07 15  11563.679993
 2003 07 16  28560·030029
 2003 07 17  53552·080017
 2003 07 18  27558.280029
 2003 07 21  87550·289978
 2003 07 22  66555.640015
 2003 07 23  18556.340027
 2003 07 24  74552·789978
 2003 07 25  15561·359985
 2003 07 28  76561·059998
 2003 07 29  72557·750000
 2003 07 30  45556.859985
 2003 07 31  50558.520020
 2003 08 01  47552·479980
 2003 08 04  34553.280029
 2003 08 05  94543.700012
 2003 08 06  75543·849976
 2003 08 07  91547·130005
 2003 08 08  48548·859985
 2003 08 11  93550.940002
 2003 08 12  96556·669983
 2003 08 13  47553·609985
 2003 08 14  83557.179993
 2003 08 15  45557·570007
 2003 08 18  45563.150024
 2003 08 19  76565.299988
 2003 08 20  34564.479980
 2003 08 21  73566.900024
 2003 08 22  78560.789978
 2003 08 25  67560·609985
 2003 08 26  20562.340027
 2003 08 27  30563.179993
 2003 08 28  77567.049988
 2003 08 29  32570.020020
 2003 09 02  84578.090027
 2003 09 03  89580.539978
 2003 09 04  49581·739990
 2003 09 05  11578.150024
 2003 09 08  97584·369995
 2003 09 09  52579·849976
 2003 09 10  25571·799988
 2003 09 11  65575·190002
 2003 09 12  51576·580017
 2003 09 15  44574.469971
 2003 09 16  62582·510010
 2003 09 17  82580.950012
 2003 09 18  66588.229980
 2003 09 19  15586·650024
 2003 09 22  42579.130005
 2003 09 23  75582·900024
 2003 09 24  87571·890015
 2003 09 25  40567·229980
 2003 09 26  71562·820007
 2003 09 29  83568.559998
 2003 09 30  82563·059998
 2003 10 01  21575.469971
 2003 10 02  80577·049988
 2003 10 03  68582.919983
 2003 10 06  46585.710022
 2003 10 07  82588.700012
 2003 10 08  28585·520020
 2003 10 09  18588·640015
 2003 10 10  97588·169983
 2003 10 13  74592·909973
 2003 10 14  94595.380005
 2003 10 15  45593·219971
 2003 10 16  81595·200012
 2003 10 17  72588.710022
 2003 10 20  87591.390015
 2003 10 21  89592·659973
 2003 10 22  65583·469971
 2003 10 23  76584·900024
 2003 10 24  37582.400024
 2003 10 27  11584·739990
 2003 10 28  44593.789978
 2003 10 29  13595·239990
 2003 10 30  1594.500000
 2003 10 31  99596.280029
 2003 11 03  38601.710022
 2003 11 04  32598·840027
 2003 11 05  60598·419983
 2003 11 06  67602·039978
 2003 11 07  90599·780029
 2003 11 10  9595.479980
 2003 11 11  22594·460022
 2003 11 12  53602·219971
 2003 11 13  70602.609985
 2003 11 14  43597·640015
 2003 11 17  18593·500000
 2003 11 18  18588.159973
 2003 11 19  72592·599976
 2003 11 20  62587.900024
 2003 11 21  5589·150024
 2003 11 24  52599·210022
 2003 11 25  14600.710022
 2003 11 26  14603·239990
 2003 11 28  64603·539978
 2003 12 01  67610·679993
 2003 12 02  41608.989990
 2003 12 03  75606·770020
 2003 12 04  2608·630005
 2003 12 05  0603.710022
 2003 12 08  23608.090027
 2003 12 09  47602.169983
 2003 12 10  50600·580017
 2003 12 11  15608.479980
 2003 12 12  52610·330017
 2003 12 15  53605·890015
 2003 12 16  66609.340027
 2003 12 17  0610.190002
 2003 12 18  49617.559998
 2003 12 19  45617.270020
 2003 12 22  31619·549988
 2003 12 23  68621·770020
 2003 12 24  58620·630005
 2003 12 26  97621·789978
 2003 12 29  51629·630005
 2003 12 30  56629·960022
 2003 12 31  48630·130005
 2004 01 02 11628.880005
 2004 01 05 58636·419983
 2004 01 06 27637·320007
 2004 01 07 12639.219971
 2004 01 08 12642·479980
 2004 01 09 9637·409973
 2004 01 12 69640·940002
 2004 01 13 70637·559998
 2004 01 14 49642·650024
 2004 01 15 85643.510010
 2004 01 16 96648·080017
 2004 01 20 66648·559998
 2004 01 21 99652·950012
 2004 01 22 94650·700012
 2004 01 23 45649·719971
 2004 01 26 70657·239990
 2004 01 27 62650·989990
 2004 01 28 66641·770020
 2004 01 29 78643·700012
 2004 01 30 75642·609985
 2004 02 02 63644.549988
 2004 02 03 59644.549988
 2004 02 04 84638·130005
 2004 02 05 0639·489990
 2004 02 06 53648·460022
 2004 02 09 53647.380005
 2004 02 10 76651·020020
 2004 02 11 90657.690002
 2004 02 12 7654·400024
 2004 02 13 56650·570007
 2004 02 17 92656·919983
 2004 02 18 14654·150024
 2004 02 19 25650.640015
 2004 02 20 0648.650024
 2004 02 23 94645.770020
 2004 02 24 66644.890015
 2004 02 25 33648·270020
 2004 02 26 40649·809998
 2004 02 27 70650.239990
 2004 03 01 66657·010010
 2004 03 02 81653.239990
 2004 03 03 59654.070007
 2004 03 04 34656.809998
 2004 03 05 56658·380005
 2004 03 08 44652.760010
 2004 03 09 63648.500000
 2004 03 10 22638·880005
 2004 03 11 7629.619995
 2004 03 12 24638.150024
 2004 03 15 84628.280029
 2004 03 16 99631.289978
 2004 03 17 12639.059998
 2004 03 18 45637.770020
 2004 03 19 78631·119995
 2004 03 22 52622.419983
 2004 03 23 91621.950012
 2004 03 24 57620.150024
 2004 03 25 27630.750000
 2004 03 26 93630·359985
 2004 03 29 87638·739990
 2004 03 30 37641·710022
 2004 03 31 39641.679993
 2004 04 01 61645·710022
 2004 04 02 71651.080017
 2004 04 05 84655·659973
 2004 04 06 43653.380005
 2004 04 07 19650·049988
 2004 04 08 36648.880005
 2004 04 12 24651.590027
 2004 04 13 98642·039978
 2004 04 14 54640.700012
 2004 04 15 1640·890015
 2004 04 16 8643·969971
 2004 04 19 84645·280029
 2004 04 20 80635.140015
 2004 04 21 10639.010010
 2004 04 22 10648.169983
 2004 04 23 9647.979980
 2004 04 26 33645·659973
 2004 04 27 33646·859985
 2004 04 28 31637.450012
 2004 04 29 3631.799988
 2004 04 30 78627·710022
 2004 05 03 63633·590027
 2004 05 04 96635·039978
 2004 05 05 24636·469971
 2004 05 06 2631.729980
 2004 05 07 20622·200012
 2004 05 10 57614·580017
 2004 05 11 54620·250000
 2004 05 12 18620·909973
 2004 05 13 49620·460022
 2004 05 14 88619·549988
 2004 05 17 98612.719971
 2004 05 18 64617.369995
 2004 05 19 17615.739990
 2004 05 20 89616.039978
 2004 05 21 89618.760010
 2004 05 24 2620.489990
 2004 05 25 19631·039978
 2004 05 26 86632.619995
 2004 05 27 83635·809998
 2004 05 28 21635·840027
 2004 06 01 75636.549988
 2004 06 02 30638.530029
 2004 06 03 62632·849976
 2004 06 04 34636·429993
 2004 06 07 28646·630005
 2004 06 08 96647.179993
 2004 06 09 32640·559998
 2004 06 10 77642.989990
 2004 06 14 48635.960022
 2004 06 15 84640·500000
 2004 06 16 25641.630005
 2004 06 17 16640.770020
 2004 06 18 29642·270020
 2004 06 21 19639·750000
 2004 06 22 98642.229980
 2004 06 23 36648·030029
 2004 06 24 90646.229980
 2004 06 25 53643.830017
 2004 06 28 32642·789978
 2004 06 29 51644.549988
 2004 06 30 74647·539978
 2004 07 01 59640·500000
 2004 07 02 34638·830017
 2004 07 06 99632.809998
 2004 07 07 52634·000000
 2004 07 08 40627.909973
 2004 07 09 36630·039978
 2004 07 12 44630.419983
 2004 07 13 17630.770020
 2004 07 14 19628·729980
 2004 07 15 95626.880005
 2004 07 16 71623·479980
 2004 07 19 89623·070007
 2004 07 20 49628·270020
 2004 07 21 91618.640015
 2004 07 22 96619·760010
 2004 07 23 11613·469971
 2004 07 26 3611.190002
 2004 07 27 31617·789978
 2004 07 28 55617·429993
 2004 07 29 53621·309998
 2004 07 30 82622.330017
 2004 08 02 48624·869995
 2004 08 03 11620·400024
 2004 08 04 9619·409973
 2004 08 05 12609.179993
 2004 08 06 98599·450012
 2004 08 09 53599.890015
 2004 08 10 98608.150024
 2004 08 11 44606.210022
 2004 08 12 62598·799988
 2004 08 13 93599.409973
 2004 08 16 64607.989990
 2004 08 17 52609.729980
 2004 08 18 48617.960022
 2004 08 19 68615.369995
 2004 08 20 77620·530029
 2004 08 23 36618·669983
 2004 08 24 86619·109985
 2004 08 25 43624.049988
 2004 08 26 30623.890015
 2004 08 27 23625·929993
 2004 08 30 33620·710022
 2004 08 31 5623·859985
 2004 09 01 42625.510010
 2004 09 02 63632.349976
 2004 09 03 72629.559998
 2004 09 07 66634·229980
 2004 09 08 59631·109985
 2004 09 09 30633.150024
 2004 09 10 8636·369995
 2004 09 13 65637·919983
 2004 09 14 48638.880005
 2004 09 15 27634.619995
 2004 09 16 74637·130005
 2004 09 17 65639·380005
 2004 09 20 4635·929993
 2004 09 21 76640.320007
 2004 09 22 25631·309998
 2004 09 23 53628.580017
 2004 09 24 46629.539978
 2004 09 27 31625·250000
 2004 09 28 45629.190002
 2004 09 29 42632.169983
 2004 09 30 19632·530029
 2004 10 01 64642.270020
 2004 10 04 38644.659973
 2004 10 05 71644.070007
 2004 10 06 91648.419983
 2004 10 07 78641.450012
 2004 10 08 37636.469971
 2004 10 11 1637.880005
 2004 10 12 57636·599976
 2004 10 13 98631.719971
 2004 10 14 99626·150024
 2004 10 15 22629·010010
 2004 10 18 35632.349976
 2004 10 19 73626·510010
 2004 10 20 5627·030029
 2004 10 21 45629·520020
 2004 10 22 70623.270020
 2004 10 25 79623.090027
 2004 10 26 62631.690002
 2004 10 27 9640·239990
 2004 10 28 32640·919983
 2004 10 29 16642·150024
 2004 11 01 1642·619995
 2004 11 02 77642.340027
 2004 11 03 13650·030029
 2004 11 04 11659·950012
 2004 11 05 80662.380005
 2004 11 08 36661.460022
 2004 11 09 34661.489990
 2004 11 10 13661.369995
 2004 11 11 79667.469971
 2004 11 12 0673·820007
 2004 11 15 38674.020020
 2004 11 16 98669·340027
 2004 11 17 5673·169983
 2004 11 18 6673·770020
 2004 11 19 95666.030029
 2004 11 22 66670.400024
 2004 11 23 91670·890015
 2004 11 24 17674·059998
 2004 11 26 98674.760010
 2004 11 29 43673.229980
 2004 11 30 92670.840027
 2004 12 01 21680.929993
 2004 12 02 67680·179993
 2004 12 03 78680.770020
 2004 12 06 90680·049988
 2004 12 07 32671·900024
 2004 12 08 47675·200012
 2004 12 09 48678.359985
 2004 12 10 93678.320007
 2004 12 13 86684·119995
 2004 12 14 5687.150024
 2004 12 15 52689.299988
 2004 12 16 31687.190002
 2004 12 17 47683·090027
 2004 12 20 37682·510010
 2004 12 21 17688·909973
 2004 12 22 61691.349976
 2004 12 23 3691·750000
 2004 12 27 61688·619995
 2004 12 28 92694.309998
 2004 12 29 65694.229980
 2004 12 30 66694·510010
 2004 12 31 21693.630005
 2005 01 03  52686·890015
 2005 01 04  49677·979980
 2005 01 05  74674.159973
 2005 01 06  88676.510010
 2005 01 07  0675·090027
 2005 01 10  46677.950012
 2005 01 11  91673·469971
 2005 01 12  54675.969971
 2005 01 13  58670·900024
 2005 01 14  12675.429993
 2005 01 18  5682.020020
 2005 01 19  39675.440002
 2005 01 20  79670.369995
 2005 01 21  27666.450012
 2005 01 24  27663·340027
 2005 01 25  87665·630005
 2005 01 26  37669.750000
 2005 01 27  0670·090027
 2005 01 28  96668.150024
 2005 01 31  68674·539978
 2005 02 01  34679·380005
 2005 02 02  62681.780029
 2005 02 03  75679.840027
 2005 02 04  75687·710022
 2005 02 07  93686.919983
 2005 02 08  69687.500000
 2005 02 09  52680.789978
 2005 02 10  27683·349976
 2005 02 11  66688.510010
 2005 02 14  3689.179993
 2005 02 15  40691.140015
 2005 02 16  69691.739990
 2005 02 17  28686·210022
 2005 02 18  71686.409973
 2005 02 22  76676.099976
 2005 02 23  70679.719971
 2005 02 24  79685·460022
 2005 02 25  3692·419983
 2005 02 28  24688.049988
 2005 03 01  24692.190002
 2005 03 02  45691.890015
 2005 03 03  58691·880005
 2005 03 04  71698.549988
 2005 03 07  50700·469971
 2005 03 08  76696.750000
 2005 03 09  16689.549988
 2005 03 10  30690·190002
 2005 03 11  93685·890015
 2005 03 14  48690.260010
 2005 03 15  85685·469971
 2005 03 16  40679·750000
 2005 03 17  20681·070007
 2005 03 18  61680·440002
 2005 03 21  95677.640015
 2005 03 22  62671.239990
 2005 03 23  27670.809998
 2005 03 24  40670.770020
 2005 03 28  4671.909973
 2005 03 29  85666.219971
 2005 03 30  33675.489990
 2005 03 31  35675.450012
 2005 04 01  93671.390015
 2005 04 04  22673.090027
 2005 04 05  82675·820007
 2005 04 06  23677.280029
 2005 04 07  69681.390015
 2005 04 08  11675.409973
 2005 04 11  42674.969971
 2005 04 12  4678.909973
 2005 04 13  63670.719971
 2005 04 14  15663.530029
 2005 04 15  9652·729980
 2005 04 18  2654.890015
 2005 04 19  32659·849976
 2005 04 20  20650.859985
 2005 04 21  1663·429993
 2005 04 22  69658.489990
 2005 04 25  57664·650024
 2005 04 26  42658·669983
 2005 04 27  62660·900024
 2005 04 28  79652.809998
 2005 04 29  47660·020020
 2005 05 02  16663·409973
 2005 05 03  62662.979980
 2005 05 04  33671·460022
 2005 05 05  31670·289978
 2005 05 06  7669·869995
 2005 05 09  94674.369995
 2005 05 10  57667·489990
 2005 05 11  66670.090027
 2005 05 12  1663.179993
 2005 05 13  79659.780029
 2005 05 16  1666.919983
 2005 05 17  35671·549988
 2005 05 18  13679·200012
 2005 05 19  59682.380005
 2005 05 20  40681.580017
 2005 05 23  44684.320007
 2005 05 24  79684.330017
 2005 05 25  4681.219971
 2005 05 26  74686.190002
 2005 05 27  24687.210022
 2005 05 31  63683·869995
 2005 06 01  8690.090027
 2005 06 02  30691.599976
 2005 06 03  32687.010010
 2005 06 06  53688.090027
 2005 06 07  91688·000000
 2005 06 08  57686·280029
 2005 06 09  50690·159973
 2005 06 10  61688·700012
 2005 06 13  96690.429993
 2005 06 14  31692·549988
 2005 06 15  85694·190002
 2005 06 16  26697·359985
 2005 06 17  93700.309998
 2005 06 20  52699·750000
 2005 06 21  68698·349976
 2005 06 22  10698·729980
 2005 06 23  76691.229980
 2005 06 24  45685·869995
 2005 06 27  55685.380005
 2005 06 28  1692·469971
 2005 06 29  63691·900024
 2005 06 30  62687·609985
 2005 07 01  29689·859985
 2005 07 05  12696·229980
 2005 07 06  0690·799988
 2005 07 07  77692·650024
 2005 07 08  96701·250000
 2005 07 11  81706·210022
 2005 07 12  55707.630005
 2005 07 13  91707·659973
 2005 07 14  87708.500000
 2005 07 15  70709·500000
 2005 07 18  22705.669983
 2005 07 19  29711.020020
 2005 07 20  60714.940002
 2005 07 21  69709·429993
 2005 07 22  21713·750000
 2005 07 25  41710.500000
 2005 07 26  95712.130005
 2005 07 27  89715·070007
 2005 07 28  95719·859985
 2005 07 29  3715.020020
 2005 08 01  0716·000000
 2005 08 02  69721.229980
 2005 08 03  14721·140015
 2005 08 04  16715.010010
 2005 08 05  7708·770020
 2005 08 08  71706.130005
 2005 08 09  72710·369995
 2005 08 10  4709.330017
 2005 08 11  71714·500000
 2005 08 12  83710·429993
 2005 08 15  88712.739990
 2005 08 16  19704.359985
 2005 08 17  75704.690002
 2005 08 18  19703.539978
 2005 08 19  6704·020020
 2005 08 22  35705.570007
 2005 08 23  25703·429993
 2005 08 24  15699·590027
 2005 08 25  95701.330017
 2005 08 26  53696·530029
 2005 08 29  52700.989990
 2005 08 30  36698.969971
 2005 08 31  50706·840027
 2005 09 01  98707·880005
 2005 09 02  14705·440002
 2005 09 06  68714.390015
 2005 09 07  90716.380005
 2005 09 08  21713·559998
 2005 09 09  92719·030029
 2005 09 12  25719.010010
 2005 09 13  58713·450012
 2005 09 14  97710·570007
 2005 09 15  93710.750000
 2005 09 16  45716·320007
 2005 09 19  24712·260010
 2005 09 20  26706·659973
 2005 09 21  48699.559998
 2005 09 22  90701.809998
 2005 09 23  82702.760010
 2005 09 26  34703.760010
 2005 09 27  14703·690002
 2005 09 28  49703·909973
 2005 09 29  51710·669983
 2005 09 30  71712.210022
 2005 10 03  73712.140015
 2005 10 04  34704·950012
 2005 10 05  76693.190002
 2005 10 06  13689·520020
 2005 10 07  30692.340027
 2005 10 10  83687.179993
 2005 10 11  25684.880005
 2005 10 12  60679.570007
 2005 10 13  19679.049988
 2005 10 14  59685.489990
 2005 10 17  93687.580017
 2005 10 18  38680·429993
 2005 10 19  96690·640015
 2005 10 20  50680·340027
 2005 10 21  98682.619995
 2005 10 24  96694·349976
 2005 10 25  41692·369995
 2005 10 26  70689.080017
 2005 10 27  85680·580017
 2005 10 28  11691.739990
 2005 10 31  62698.140015
 2005 11 01  54695·739990
 2005 11 02  24703·590027
 2005 11 03  81706.450012
 2005 11 04  91706.440002
 2005 11 07  68708.179993
 2005 11 08  7705.289978
 2005 11 09  34706.679993
 2005 11 10  84712.500000
 2005 11 11  98714.650024
 2005 11 14  55713·840027
 2005 11 15  20710·599976
 2005 11 16  22711.409973
 2005 11 17  57719.010010
 2005 11 18  11722·200012
 2005 11 21  13726.609985
 2005 11 22  13730.320007
 2005 11 23  84732·700012
 2005 11 25  44734.260010
 2005 11 28  14726.960022
 2005 11 29  88727.219971
 2005 11 30  41723·619995
 2005 12 01  50732·940002
 2005 12 02  49733.270020
 2005 12 05  4731·289978
 2005 12 06  16732.200012
 2005 12 07  46728.409973
 2005 12 08  67728.190002
 2005 12 09  42730·340027
 2005 12 12  22730.979980
 2005 12 13  77734.460022
 2005 12 14  45737.239990
 2005 12 15  9735.669983
 2005 12 16  97733·630005
 2005 12 19  13728·409973
 2005 12 20  83728.409973
 2005 12 21  36730.929993
 2005 12 22  4734.229980
 2005 12 23  46734·869995
 2005 12 27  5727·630005
 2005 12 28  81728·969971
 2005 12 29  30726·919983
 2005 12 30  97723·309998
 2006 01 03 64734·719971
 2006 01 04 24737·909973
 2006 01 05 89738·369995
 2006 01 06 10745.400024
 2006 01 09 33748.750000
 2006 01 10 73749.260010
 2006 01 11 18751.419983
 2006 01 12 53746·690002
 2006 01 13 13747.750000
 2006 01 17 59744·919983
 2006 01 18 81742·250000
 2006 01 19 21747.109985
 2006 01 20 30733·340027
 2006 01 23 39734.859985
 2006 01 24 65738.090027
 2006 01 25 33736.539978
 2006 01 26 34742·440002
 2006 01 27 94747·679993
 2006 01 30 83748·330017
 2006 01 31 34746·770020
 2006 02 01 0748·039978
 2006 02 02 32741.229980
 2006 02 03 73737·390015
 2006 02 06 91738.340027
 2006 02 07 30731·830017
 2006 02 08 83737·409973
 2006 02 09 98736·159973
 2006 02 10 0737.469971
 2006 02 13 47734·229980
 2006 02 14 4741·739990
 2006 02 15 45744·820007
 2006 02 16 79750·599976
 2006 02 17 3749·580017
 2006 02 21 78746.919983
 2006 02 22 29752.719971
 2006 02 23 73750·309998
 2006 02 24 73751·700012
 2006 02 27 10754.700012
 2006 02 28 86746·570007
 2006 03 01 51753·369995
 2006 03 02 58752·070007
 2006 03 03 32750·789978
 2006 03 06 79745·489990
 2006 03 07 7742·650024
 2006 03 08 82743.799988
 2006 03 09 1740·229980
 2006 03 10 97745·650024
 2006 03 13 60747.159973
 2006 03 14 97754·890015
 2006 03 15 99758.719971
 2006 03 16 52759·789978
 2006 03 17 54761.309998
 2006 03 20 77760·330017
 2006 03 21 32755.099976
 2006 03 22 82760.010010
 2006 03 23 59758.750000
 2006 03 24 22760.340027
 2006 03 27 32759·659973
 2006 03 28 50755.219971
 2006 03 29 68761·909973
 2006 03 30 60760.429993
 2006 03 31 55758.450012
 2006 04 03 44759·099976
 2006 04 04 1763·260010
 2006 04 05 39766.659973
 2006 04 06 83765·349976
 2006 04 07 77757·510010
 2006 04 10 1757.510010
 2006 04 11 35751.359985
 2006 04 12 24752.729980
 2006 04 13 86753.599976
 2006 04 17 39751·469971
 2006 04 18 48765.119995
 2006 04 19 7767.500000
 2006 04 20 35767·849976
 2006 04 21 8767.239990
 2006 04 24 5764·960022
 2006 04 25 91761.539978
 2006 04 26 12763.010010
 2006 04 27 26765·070007
 2006 04 28 55765.809998
 2006 05 01 56762·539978
 2006 05 02 29766.760010
 2006 05 03 40764.210022
 2006 05 04 73767·340027
 2006 05 05 9775·400024
 2006 05 08 24775.059998
 2006 05 09 16775.000000
 2006 05 10 61773.289978
 2006 05 11 83762·799988
 2006 05 12 60753·450012
 2006 05 15 51754·299988
 2006 05 16 43753·289978
 2006 05 17 33740.580017
 2006 05 18 26735.409973
 2006 05 19 62738·330017
 2006 05 22 70734·650024
 2006 05 23 41731·320007
 2006 05 24 33731.960022
 2006 05 25 94740.900024
 2006 05 26 17745·369995
 2006 05 30 14733·130005
 2006 05 31 20739.780029
 2006 06 01 16749.750000
 2006 06 02 85751·159973
 2006 06 05 84736·979980
 2006 06 06 50735·250000
 2006 06 07 22731.140015
 2006 06 08 98731·619995
 2006 06 09 7728·590027
 2006 06 12 10718·090027
 2006 06 13 32710.020020
 2006 06 14 9713.450012
 2006 06 15 64729.890015
 2006 06 16 14726.849976
 2006 06 19 89719.440002
 2006 06 20 91719·000000
 2006 06 21 63727·049988
 2006 06 22 99723·200012
 2006 06 23 63723·340027
 2006 06 26 45727·250000
 2006 06 27 36720.250000
 2006 06 28 29723·640015
 2006 06 29 48740.380005
 2006 06 30 97740.140015
 2006 07 03 37745.849976
 2006 07 05 90739.559998
 2006 07 06 62741·390015
 2006 07 07 97735.719971
 2006 07 10 51736.299988
 2006 07 11 97739·159973
 2006 07 12 51730·559998
 2006 07 13 20720.359985
 2006 07 14 82716·190002
 2006 07 17 87714·840027
 2006 07 18 83716·479980
 2006 07 19 67730.789978
 2006 07 20 63722·809998
 2006 07 21 22716·400024
 2006 07 24 52729.200012
 2006 07 25 63734·409973
 2006 07 26 50733.729980
 2006 07 27 92729.630005
 2006 07 28 77739·409973
 2006 07 31 58738.690002
 2006 08 01 25734·450012
 2006 08 02 7739·140015
 2006 08 03 4741·260010
 2006 08 04 29740·609985
 2006 08 07 94737·950012
 2006 08 08 8734.659973
 2006 08 09 99730·880005
 2006 08 10 75734.380005
 2006 08 11 90730.789978
 2006 08 14 56731·900024
 2006 08 15 59742·840027
 2006 08 16 21749·320007
 2006 08 17 69750·640015
 2006 08 18 39753.020020
 2006 08 21 2749.570007
 2006 08 22 19750·559998
 2006 08 23 12746·380005
 2006 08 24 70747.830017
 2006 08 25 72747·309998
 2006 08 28 43751.900024
 2006 08 29 26754·159973
 2006 08 30 87755.549988
 2006 08 31 39755·090027
 2006 09 01 94758.789978
 2006 09 05 43760.630005
 2006 09 06 53752·099976
 2006 09 07 95748.250000
 2006 09 08 98750·929993
 2006 09 11 20751.080017
 2006 09 12 56760.200012
 2006 09 13 62763·539978
 2006 09 14 4762·219971
 2006 09 15 37764·020020
 2006 09 18 9764.440002
 2006 09 19 82762.200012
 2006 09 20 88767.099976
 2006 09 21 3762·419983
 2006 09 22 50759.770020
 2006 09 25 25766·460022
 2006 09 26 50771·900024
 2006 09 27 47772·390015
 2006 09 28 41773.590027
 2006 09 29 85771·070007
 2006 10 02 17768·010010
 2006 10 03 28769.219971
 2006 10 04 70779.280029
 2006 10 05 82782.489990
 2006 10 06 37780.150024
 2006 10 09 26781·729980
 2006 10 10 51783·349976
 2006 10 11 58781.130005
 2006 10 12 87789·590027
 2006 10 13 48791·659973
 2006 10 16 20794·340027
 2006 10 17 84790.940002
 2006 10 18 68791.580017
 2006 10 19 26792·469971
 2006 10 20 42792·450012
 2006 10 23 54796·960022
 2006 10 24 3797·010010
 2006 10 25 17799.890015
 2006 10 26 4804.750000
 2006 10 27 86797.729980
 2006 10 30 45798.500000
 2006 10 31 2798·049988
 2006 11 01 19791.140015
 2006 11 02 25790·679993
 2006 11 03 67789·510010
 2006 11 06 88798·700012
 2006 11 07 25800.419983
 2006 11 08 40802·630005
 2006 11 09 71798·130005
 2006 11 10 6800.450012
 2006 11 13 84802·609985
 2006 11 14 26808.539978
 2006 11 15 83811·210022
 2006 11 16 13812.739990
 2006 11 17 84813·130005
 2006 11 20 0813·190002
 2006 11 21 51814·809998
 2006 11 22 91817.000000
 2006 11 24 40814.520020
 2006 11 27 8802·109985
 2006 11 28 52804.739990
 2006 11 29 46812·489990
 2006 11 30 87813·570007
 2006 12 01 19811·349976
 2006 12 04 87819.440002
 2006 12 05 11822·609985
 2006 12 06 90821·549988
 2006 12 07 26818.260010
 2006 12 08 80819·530029
 2006 12 11 41821.210022
 2006 12 12 35819.630005
 2006 12 13 50820.299988
 2006 12 14 81827.010010
 2006 12 15 18827.469971
 2006 12 18 37823·849976
 2006 12 19 33825·330017
 2006 12 20 68824.729980
 2006 12 21 49821.559998
 2006 12 22 33817·500000
 2006 12 26 45821.440002
 2006 12 27 38827·500000
 2006 12 28 66826.130005
 2006 12 29 85822.130005
 2007 01 03  81821·640015
 2007 01 04  19823·119995
 2007 01 05  25817.200012
 2007 01 08  82819·020020
 2007 01 09  59819·150024
 2007 01 10  61821.200012
 2007 01 11  8827·299988
 2007 01 12  37831.640015
 2007 01 16  23832·010010
 2007 01 17  38831·049988
 2007 01 18  22827.429993
 2007 01 19  87830.409973
 2007 01 22  43825.789978
 2007 01 23  51829·169983
 2007 01 24  97836.580017
 2007 01 25  95827.250000
 2007 01 26  13826.950012
 2007 01 29  27826.950012
 2007 01 30  92831.559998
 2007 01 31  50836.960022
 2007 02 01  53841·880005
 2007 02 02  14843·409973
 2007 02 05  87842.570007
 2007 02 06  63843.780029
 2007 02 07  5845.780029
 2007 02 08  89844·909973
 2007 02 09  88838.429993
 2007 02 12  74835·440002
 2007 02 13  39841.969971
 2007 02 14  51847·989990
 2007 02 15  29849.159973
 2007 02 16  45848.979980
 2007 02 20  50852.419983
 2007 02 21  27851·619995
 2007 02 22  65850·969971
 2007 02 23  63848·150024
 2007 02 26  56846.599976
 2007 02 27  66817.419983
 2007 02 28  78821.510010
 2007 03 01  42819·340027
 2007 03 02  2809.080017
 2007 03 05  44799.919983
 2007 03 06  74813.039978
 2007 03 07  20810.989990
 2007 03 08  57816·770020
 2007 03 09  62817.840027
 2007 03 12  86820·309998
 2007 03 13  59803·380005
 2007 03 14  15808.450012
 2007 03 15  44812.289978
 2007 03 16  70808.880005
 2007 03 19  47817·669983
 2007 03 20  95823·169983
 2007 03 21  42836·969971
 2007 03 22  7836.840027
 2007 03 23  98837·799988
 2007 03 26  41838·250000
 2007 03 27  30833·030029
 2007 03 28  4826·820007
 2007 03 29  49829.460022
 2007 03 30  23829·049988
 2007 04 02  9831.280029
 2007 04 03  93839·080017
 2007 04 04  63839.909973
 2007 04 05  34842·530029
 2007 04 09  5843·010010
 2007 04 10  31845.119995
 2007 04 11  27839.539978
 2007 04 12  93844.669983
 2007 04 13  67847.780029
 2007 04 16  99856.849976
 2007 04 17  56858·280029
 2007 04 18  46858.440002
 2007 04 19  71856.729980
 2007 04 20  4864·549988
 2007 04 23  86862.919983
 2007 04 24  61862.349976
 2007 04 25  18870·369995
 2007 04 26  76870·159973
 2007 04 27  81869.330017
 2007 04 30  31861.380005
 2007 05 01  33863·570007
 2007 05 02  74870·289978
 2007 05 03  28873·599976
 2007 05 04  77875.770020
 2007 05 07  66877·510010
 2007 05 08  79876·619995
 2007 05 09  41879.849976
 2007 05 10  42867.190002
 2007 05 11  93875.690002
 2007 05 14  97873·380005
 2007 05 15  57871·049988
 2007 05 16  96878·179993
 2007 05 17  13877.059998
 2007 05 18  60882·909973
 2007 05 21  39885.710022
 2007 05 22  32886·320007
 2007 05 23  54884·760010
 2007 05 24  24875·260010
 2007 05 25  75880·190002
 2007 05 29  70882·799988
 2007 05 30  64889·969971
 2007 05 31  72890.950012
 2007 06 01  78894.700012
 2007 06 04  54896.409973
 2007 06 05  19891·340027
 2007 06 06  10883.010010
 2007 06 07  85867·119995
 2007 06 08  53876·919983
 2007 06 11  20877.369995
 2007 06 12  69867.929993
 2007 06 13  61880.270020
 2007 06 14  62884.640015
 2007 06 15  92890.929993
 2007 06 18  6889·549988
 2007 06 19  92891·070007
 2007 06 20  98879.190002
 2007 06 21  85884.299988
 2007 06 22  3873·119995
 2007 06 25  92869·369995
 2007 06 26  7866.359985
 2007 06 27  76874.789978
 2007 06 28  67874·739990
 2007 06 29  98873.190002
 2007 07 02  58882.989990
 2007 07 03  63886.140015
 2007 07 05  28886.979980
 2007 07 06  73890·289978
 2007 07 09  45891·150024
 2007 07 10  73878.299988
 2007 07 11  45883.039978
 2007 07 12  5899·169983
 2007 07 13  86901.979980
 2007 07 16  56899·429993
 2007 07 17  97899·419983
 2007 07 18  8897.400024
 2007 07 19  27901.710022
 2007 07 20  87890·520020
 2007 07 23  93893.809998
 2007 07 24  18875·299988
 2007 07 25  35878.309998
 2007 07 26  68857.690002
 2007 07 27  63844·309998
 2007 07 30  99852·820007
 2007 07 31  6843·890015
 2007 08 01  22847.450012
 2007 08 02  65851.869995
 2007 08 03  39828·690002
 2007 08 06  59846.299988
 2007 08 07  1851.979980
 2007 08 08  79864·799988
 2007 08 09  51840.960022
 2007 08 10  37841.369995
 2007 08 13  79840.650024
 2007 08 14  13825.039978
 2007 08 15  72812.619995
 2007 08 16  10815·429993
 2007 08 17  59835·179993
 2007 08 20  99835·750000
 2007 08 21  65837·159973
 2007 08 22  72847·510010
 2007 08 23  63845·690002
 2007 08 24  92855.729980
 2007 08 27  19848.210022
 2007 08 28  42828·099976
 2007 08 29  44846.320007
 2007 08 30  74843·020020
 2007 08 31  46852·979980
 2007 09 04  64862·190002
 2007 09 05  77852·590027
 2007 09 06  53856.020020
 2007 09 07  84841.419983
 2007 09 10  7839·340027
 2007 09 11  61850.820007
 2007 09 12  60850·479980
 2007 09 13  96856·849976
 2007 09 14  66857·700012
 2007 09 17  22852·729980
 2007 09 18  51878·099976
 2007 09 19  70883·859985
 2007 09 20  59877.950012
 2007 09 21  12881.869995
 2007 09 24  8877·099976
 2007 09 25  18876·619995
 2007 09 26  31881.690002
 2007 09 27  4885.840027
 2007 09 28  37882·789978
 2007 10 01  79895.219971
 2007 10 02  51896·030029
 2007 10 03  0891·809998
 2007 10 04  71893·700012
 2007 10 05  16903.359985
 2007 10 08  13900·320007
 2007 10 09  24907.580017
 2007 10 10  66906·479980
 2007 10 11  16901.059998
 2007 10 12  37905·669983
 2007 10 15  28897·710022
 2007 10 16  4891.599976
 2007 10 17  92893·159973
 2007 10 18  65892·729980
 2007 10 19  86869.690002
 2007 10 22  90873.880005
 2007 10 23  83881·710022
 2007 10 24  68879·090027
 2007 10 25  0877·520020
 2007 10 26  58889.609985
 2007 10 29  51892.929993
 2007 10 30  40887·099976
 2007 10 31  94898·070007
 2007 11 01  63874.070007
 2007 11 02  83874.739990
 2007 11 05  99869.489990
 2007 11 06  18880.090027
 2007 11 07  88854.809998
 2007 11 08  94855.059998
 2007 11 09  90842·989990
 2007 11 12  49833.700012
 2007 11 13  38857·309998
 2007 11 14  20851·409973
 2007 11 15  82840.570007
 2007 11 16  86844·150024
 2007 11 19  45828.780029
 2007 11 20  25831.510010
 2007 11 21  70819.030029
 2007 11 23  56832·590027
 2007 11 26  67814·039978
 2007 11 27  96825.369995
 2007 11 28  71849·419983
 2007 11 29  8849·590027
 2007 11 30  85855.849976
 2007 12 03  47850·770020
 2007 12 04  31845.119995
 2007 12 05  17857.640015
 2007 12 06  4871.630005
 2007 12 07  15870.809998
 2007 12 10  19877.429993
 2007 12 11  85854·590027
 2007 12 12  58859·219971
 2007 12 13  63859.909973
 2007 12 14  28847.750000
 2007 12 17  36834·479980
 2007 12 18  3840.289978
 2007 12 19  80839·789978
 2007 12 20  78845.070007
 2007 12 21  21859·440002
 2007 12 24  20866·609985
 2007 12 26  77867.340027
 2007 12 27  13853·960022
 2007 12 28  15854·780029
 2007 12 31  15849·219971
 2008 01 02 94837.169983
 2008 01 03 3835·859985
 2008 01 04 19814·440002
 2008 01 07 22816·190002
 2008 01 08 92800·530029
 2008 01 09 40810.280029
 2008 01 10 58817·140015
 2008 01 11 95805·570007
 2008 01 14 60814.140015
 2008 01 15 45794·179993
 2008 01 16 83790.229980
 2008 01 17 18767·250000
 2008 01 18 10762.609985
 2008 01 22 61755.090027
 2008 01 23 68771·929993
 2008 01 24 95779.619995
 2008 01 25 81768.469971
 2008 01 28 59782.530029
 2008 01 29 15787·440002
 2008 01 30 61782.719971
 2008 01 31 35796·830017
 2008 02 01 31808·280029
 2008 02 04 48800·119995
 2008 02 05 69775·030029
 2008 02 06 60768.340027
 2008 02 07 97774.760010
 2008 02 08 19772.000000
 2008 02 11 4776.429993
 2008 02 12 69781·580017
 2008 02 13 1792·729980
 2008 02 14 2781·580017
 2008 02 15 70781.669983
 2008 02 19 1781.260010
 2008 02 20 12788.030029
 2008 02 21 97777.549988
 2008 02 22 0783·000000
 2008 02 25 17794.770020
 2008 02 26 25800.520020
 2008 02 27 31799.299988
 2008 02 28 50791·750000
 2008 02 29 6770·450012
 2008 03 03 58770·650024
 2008 03 04 54766·969971
 2008 03 05 3771·840027
 2008 03 06 81753.929993
 2008 03 07 56747·580017
 2008 03 10 40734·719971
 2008 03 11 63762·109985
 2008 03 12 79755·570007
 2008 03 13 88760·700012
 2008 03 14 91744.830017
 2008 03 17 65736.150024
 2008 03 18 64767.309998
 2008 03 19 48748·549988
 2008 03 20 32766·039978
 2008 03 24 63779·239990
 2008 03 25 23782·070007
 2008 03 26 55775.659973
 2008 03 27 12766·580017
 2008 03 28 39760.140015
 2008 03 31 69764.630005
 2008 04 01 53791·450012
 2008 04 02 9790·650024
 2008 04 03 1792·130005
 2008 04 04 41793.059998
 2008 04 07 11794·210022
 2008 04 08 21790·820007
 2008 04 09 80783.239990
 2008 04 10 0787·690002
 2008 04 11 24771·359985
 2008 04 14 75768.909973
 2008 04 15 32772.619995
 2008 04 16 36790.929993
 2008 04 17 11790.559998
 2008 04 18 20804·559998
 2008 04 21 39803.260010
 2008 04 22 60795.359985
 2008 04 23 16797.750000
 2008 04 24 33803·239990
 2008 04 25 8808.869995
 2008 04 28 11808·580017
 2008 04 29 7804·840027
 2008 04 30 13802.020020
 2008 05 01 71815.460022
 2008 05 02 52817·520020
 2008 05 05 80814.469971
 2008 05 06 86820·770020
 2008 05 07 83806·500000
 2008 05 08 69809·820007
 2008 05 09 52805.460022
 2008 05 12 2814·659973
 2008 05 13 27815.299988
 2008 05 14 78818.169983
 2008 05 15 69826.989990
 2008 05 16 37828·150024
 2008 05 19 10828·179993
 2008 05 20 14821.390015
 2008 05 21 0808.409973
 2008 05 22 91810.900024
 2008 05 23 62800·599976
 2008 05 27 42806·369995
 2008 05 28 38810.150024
 2008 05 29 89814.700012
 2008 05 30 41816.809998
 2008 06 02 49808.729980
 2008 06 03 3804.630005
 2008 06 04 83804.799988
 2008 06 05 28821.190002
 2008 06 06 48796.599976
 2008 06 09 39796·489990
 2008 06 10 46793·960022
 2008 06 11 30780.409973
 2008 06 12 76782·599976
 2008 06 13 15794.679993
 2008 06 16 80796·099976
 2008 06 17 79791.359985
 2008 06 18 97783·859985
 2008 06 19 26787·030029
 2008 06 20 11772.729980
 2008 06 23 31771·989990
 2008 06 24 99768.049988
 2008 06 25 89773·059998
 2008 06 26 87750.859985
 2008 06 27 67748.289978
 2008 06 30 94748·099976
 2008 07 01 50750·450012
 2008 07 02 86735·130005
 2008 07 03 95734.049988
 2008 07 07 21727·500000
 2008 07 08 78741.030029
 2008 07 09 6724.640015
 2008 07 10 46729·890015
 2008 07 11 42723.349976
 2008 07 14 67719.359985
 2008 07 15 74720·609985
 2008 07 16 77727·479980
 2008 07 17 45735.849976
 2008 07 18 35735.580017
 2008 07 21 41736·659973
 2008 07 22 69746·780029
 2008 07 23 43749.219971
 2008 07 24 28731·210022
 2008 07 25 80735·130005
 2008 07 28 29722·020020
 2008 07 29 74738.820007
 2008 07 30 13750.440002
 2008 07 31 94741.119995
 2008 08 01 89737·549988
 2008 08 04 1729·080017
 2008 08 05 86748·789978
 2008 08 06 6752·179993
 2008 08 07 5739·150024
 2008 08 08 12756·340027
 2008 08 11 66762·559998
 2008 08 12 68753·950012
 2008 08 13 59752·940002
 2008 08 14 19757·510010
 2008 08 15 96759.820007
 2008 08 18 55748.559998
 2008 08 19 57741.280029
 2008 08 20 61745.650024
 2008 08 21 46746·809998
 2008 08 22 67755.309998
 2008 08 25 32740·400024
 2008 08 26 0743·200012
 2008 08 27 9749.710022
 2008 08 28 30760·940002
 2008 08 29 40751.130005
 2008 09 02 24747·280029
 2008 09 03 6745.260010
 2008 09 04 94723·280029
 2008 09 05 62726·299988
 2008 09 08 47739.710022
 2008 09 09 80713.679993
 2008 09 10 35719.150024
 2008 09 11 5727·789978
 2008 09 12 6730.429993
 2008 09 15 0696.309998
 2008 09 16 52709.059998
 2008 09 17 1675.830017
 2008 09 18 63706·489990
 2008 09 19 61735·849976
 2008 09 22 72706.710022
 2008 09 23 6695.900024
 2008 09 24 8693.239990
 2008 09 25 82705.559998
 2008 09 26 45706·500000
 2008 09 29 3646.239990
 2008 09 30 52678.500000
 2008 10 01 6675.179993
 2008 10 02 45645·630005
 2008 10 03 97635·429993
 2008 10 06 34610.150024
 2008 10 07 3575.020020
 2008 10 08 74568.140015
 2008 10 09 20524·869995
 2008 10 10 16520.969971
 2008 10 13 67580·750000
 2008 10 14 57575.330017
 2008 10 15 30522·729980
 2008 10 16 87545.570007
 2008 10 17 17542·539978
 2008 10 20 44567.830017
 2008 10 21 7550.580017
 2008 10 22 59517.190002
 2008 10 23 97520.119995
 2008 10 24 10502·320007
 2008 10 27 58485·250000
 2008 10 28 70534·940002
 2008 10 29 77532.289978
 2008 10 30 57547·789978
 2008 10 31 15557·840027
 2008 11 03 84556.619995
 2008 11 04 51577.619995
 2008 11 05 9546·929993
 2008 11 06 35519.940002
 2008 11 07 87534·460022
 2008 11 10 37526.570007
 2008 11 11 17514·710022
 2008 11 12 98487·359985
 2008 11 13 93521.960022
 2008 11 14 80498·679993
 2008 11 17 56486.720001
 2008 11 18 13490.369995
 2008 11 19 40459·170013
 2008 11 20 49427.829987
 2008 11 21 26454·119995
 2008 11 24 10484·390015
 2008 11 25 91488·329987
 2008 11 26 38507·220001
 2008 11 28 54512·229980
 2008 12 01 46464.690002
 2008 12 02 33483.989990
 2008 12 03 67496·579987
 2008 12 04 89481.630005
 2008 12 05 3499.940002
 2008 12 08 79519.580017
 2008 12 09 79507·339996
 2008 12 10 7514.539978
 2008 12 11 88498.320007
 2008 12 12 68503.899994
 2008 12 15 43496.320007
 2008 12 16 7522.619995
 2008 12 17 31519·359985
 2008 12 18 62508·589996
 2008 12 19 55510·799988
 2008 12 22 17500·980011
 2008 12 23 90496·250000
 2008 12 24 49498·859985
 2008 12 26 32502·220001
 2008 12 29 85499·130005
 2008 12 30 46511·989990
 2008 12 31 43520·599976
 2009 01 02  19536.260010
 2009 01 05  87534·429993
 2009 01 06  6539.780029
 2009 01 07  80523·369995
 2009 01 08  85525·880005
 2009 01 09  25513.900024
 2009 01 12  2501.609985
 2009 01 13  23503.230011
 2009 01 14  24485·679993
 2009 01 15  22487.709991
 2009 01 16  90491·799988
 2009 01 20  62464·730011
 2009 01 21  56485·209991
 2009 01 22  30476.829987
 2009 01 23  52479.609985
 2009 01 26  8482·410004
 2009 01 27  25487·720001
 2009 01 28  23504·420013
 2009 01 29  94487·329987
 2009 01 30  99476·260010
 2009 02 02  99476.640015
 2009 02 03  3483.570007
 2009 02 04  49480·279999
 2009 02 05  99488·160004
 2009 02 06  73501·980011
 2009 02 09  95502.339996
 2009 02 10  72478.160004
 2009 02 11  95481·540009
 2009 02 12  66482·799988
 2009 02 13  49478·329987
 2009 02 17  46456.649994
 2009 02 18  0455·410004
 2009 02 19  22449·700012
 2009 02 20  40444.730011
 2009 02 23  76428.910004
 2009 02 24  52446.450012
 2009 02 25  10441·130005
 2009 02 26  68433·959991
 2009 02 27  96424·880005
 2009 03 02  14404·260010
 2009 03 03  25401.440002
 2009 03 04  61411·359985
 2009 03 05  61393·339996
 2009 03 06  74393.850006
 2009 03 09  85389·609985
 2009 03 10  66414·690002
 2009 03 11  52415·619995
 2009 03 12  44433·299988
 2009 03 13  35436·519989
 2009 03 16  61434·079987
 2009 03 17  78448.429993
 2009 03 18  64458·440002
 2009 03 19  44453.040009
 2009 03 20  45443.429993
 2009 03 23  68475·049988
 2009 03 24  94464·679993
 2009 03 25  6469.720001
 2009 03 26  44482.029999
 2009 03 27  81471·309998
 2009 03 30  24454·989990
 2009 03 31  40461.140015
 2009 04 01  8468.649994
 2009 04 02  97483·359985
 2009 04 03  66488·649994
 2009 04 06  90484·070007
 2009 04 07  13471·709991
 2009 04 08  23477·910004
 2009 04 09  58497.329987
 2009 04 13  25498.380005
 2009 04 14  58487.839996
 2009 04 15  92494·059998
 2009 04 16  63502·700012
 2009 04 17  40505·690002
 2009 04 20  70482.989990
 2009 04 21  58494.320007
 2009 04 22  69491.290009
 2009 04 23  54494.899994
 2009 04 24  99504.040009
 2009 04 27  5498.390015
 2009 04 28  89497·529999
 2009 04 29  10509·390015
 2009 04 30  19508.910004
 2009 05 01  38511·269989
 2009 05 04  61529.330017
 2009 05 05  79527.099976
 2009 05 06  32535.169983
 2009 05 07  90527.000000
 2009 05 08  47540·640015
 2009 05 11  53529·260010
 2009 05 12  64527.760010
 2009 05 13  17512.020020
 2009 05 14  36517·890015
 2009 05 15  53512·159973
 2009 05 18  63528·549988
 2009 05 19  1527·900024
 2009 05 20  40525·260010
 2009 05 21  22516·349976
 2009 05 22  6515.369995
 2009 05 26  48530.010010
 2009 05 27  97520.049988
 2009 05 28  29527.309998
 2009 05 29  93534.750000
 2009 06 01  89549.679993
 2009 06 02  71551·140015
 2009 06 03  70543·409973
 2009 06 04  50550.010010
 2009 06 05  83548.729980
 2009 06 08  48547.380005
 2009 06 09  62549.909973
 2009 06 10  26547·940002
 2009 06 11  9551·179993
 2009 06 12  42551·570007
 2009 06 15  50538.159973
 2009 06 16  98530.950012
 2009 06 17  76530.419983
 2009 06 18  92534.469971
 2009 06 19  3536.380005
 2009 06 22  66519.380005
 2009 06 23  14520.039978
 2009 06 24  59523.979980
 2009 06 25  15535.559998
 2009 06 26  54535.559998
 2009 06 29  80539.729980
 2009 06 30  31535.619995
 2009 07 01  5538.650024
 2009 07 02  14522·570007
 2009 07 06  56522.950012
 2009 07 07  22512·510010
 2009 07 08  18511·179993
 2009 07 09  20513·049988
 2009 07 10  49511.359985
 2009 07 13  69523·869995
 2009 07 14  23526.929993
 2009 07 15  74542.909973
 2009 07 16  89548·080017
 2009 07 17  36547·609985
 2009 07 20  14554·380005
 2009 07 21  1556.070007
 2009 07 22  34556·229980
 2009 07 23  10569·710022
 2009 07 24  9571.820007
 2009 07 27  50573.580017
 2009 07 28  66572·229980
 2009 07 29  4569.229980
 2009 07 30  53576.309998
 2009 07 31  98576.559998
 2009 08 03  90585.929993
 2009 08 04  55588.140015
 2009 08 05  16586·309998
 2009 08 06  44582·419983
 2009 08 07  40591.210022
 2009 08 10  28589·270020
 2009 08 11  91581.599976
 2009 08 12  15588·539978
 2009 08 13  70592.679993
 2009 08 14  9586.869995
 2009 08 17  97572.130005
 2009 08 18  60578.349976
 2009 08 19  64582·400024
 2009 08 20  12588·760010
 2009 08 21  79599.789978
 2009 08 24  56599·159973
 2009 08 25  26600.750000
 2009 08 26  75600.849976
 2009 08 27  6602.419983
 2009 08 28  1601.299988
 2009 08 31  91595·859985
 2009 09 01  60582.630005
 2009 09 02  72580.650024
 2009 09 03  22586.080017
 2009 09 04  13593·869995
 2009 09 08  55599.590027
 2009 09 09  96604.989990
 2009 09 10  69611·609985
 2009 09 11  74610.919983
 2009 09 14  73615.229980
 2009 09 15  22617·929993
 2009 09 16  18627.799988
 2009 09 17  82625.640015
 2009 09 18  53627·169983
 2009 09 21  19625·200012
 2009 09 22  69629.489990
 2009 09 23  67622·739990
 2009 09 24  56615.820007
 2009 09 25  82612·200012
 2009 09 28  47623·530029
 2009 09 29  87622.330017
 2009 09 30  71619.869995
 2009 10 01  29603.159973
 2009 10 02  3600.059998
 2009 10 05  23609·559998
 2009 10 06  11618·119995
 2009 10 07  5619.630005
 2009 10 08  11624·809998
 2009 10 09  81628·659973
 2009 10 12  14631·070007
 2009 10 13  79629.190002
 2009 10 14  73640·380005
 2009 10 15  94642.679993
 2009 10 16  42637.179993
 2009 10 19  45643.320007
 2009 10 20  14638.710022
 2009 10 21  18632·710022
 2009 10 22  83639.549988
 2009 10 23  22631.219971
 2009 10 26  85623.690002
 2009 10 27  35620·729980
 2009 10 28  51606·950012
 2009 10 29  54620·789978
 2009 10 30  59603.260010
 2009 11 02  50606·690002
 2009 11 03  83609·409973
 2009 11 04  11609.159973
 2009 11 05  39621·739990
 2009 11 06  97622·919983
 2009 11 09  42636.789978
 2009 11 10  87636·340027
 2009 11 11  49639.869995
 2009 11 12  31632.429993
 2009 11 13  16636.469971
 2009 11 16  0646·500000
 2009 11 17  40646.960022
 2009 11 18  34646·210022
 2009 11 19  18636·700012
 2009 11 20  95634.570007
 2009 11 23  88643.049988
 2009 11 24  13642·469971
 2009 11 25  85645·349976
 2009 11 27  41633.719971
 2009 11 30  91636.039978
 2009 12 01  0644.229980
 2009 12 02  82645·380005
 2009 12 03  32639.750000
 2009 12 04  77644.450012
 2009 12 07  50643.169983
 2009 12 08  94636.739990
 2009 12 09  88638·830017
 2009 12 10  95642·109985
 2009 12 11  47644·840027
 2009 12 14  37650.260010
 2009 12 15  52646.989990
 2009 12 16  21648·400024
 2009 12 17  96640·880005
 2009 12 18  46644.909973
 2009 12 21  93651.830017
 2009 12 22  55654·729980
 2009 12 23  28656·989990
 2009 12 24  86660·440002
 2009 12 28  6660·909973
 2009 12 29  23659·909973
 2009 12 30  2659.960022
 2009 12 31  44653·130005
 2010 01 04 10664.049988
 2010 01 05 74665·969971
 2010 01 06 97666·549988
 2010 01 07 33669·340027
 2010 01 08 49671.489990
 2010 01 11 85672.380005
 2010 01 12 22665.539978
 2010 01 13 90671·539978
 2010 01 14 92673.150024
 2010 01 15 55665·669983
 2010 01 19 7674.190002
 2010 01 20 80667·020020
 2010 01 21 34654·909973
 2010 01 22 11640·750000
 2010 01 25 10643·500000
 2010 01 26 89640·580017
 2010 01 27 93643.650024
 2010 01 28 2635.599976
 2010 01 29 11628.989990
 2010 02 01 31638.140015
 2010 02 02 13646·250000
 2010 02 03 4642.609985
 2010 02 04 18622.219971
 2010 02 05 43624·039978
 2010 02 08 64618·630005
 2010 02 09 17626·799988
 2010 02 10 62625.599976
 2010 02 11 88632·409973
 2010 02 12 40631·869995
 2010 02 16 67643.280029
 2010 02 17 0646.219971
 2010 02 18 55650·429993
 2010 02 19 60651·900024
 2010 02 22 3651.260010
 2010 02 23 13643·130005
 2010 02 24 56649·210022
 2010 02 25 68648·219971
 2010 02 26 3648.900024
 2010 03 01 8656.500000
 2010 03 02 29658.789978
 2010 03 03 33658.960022
 2010 03 04 65661·299988
 2010 03 05 17670·979980
 2010 03 08 36671.119995
 2010 03 09 50672.390015
 2010 03 10 15675.900024
 2010 03 11 96678.479980
 2010 03 12 67678·500000
 2010 03 15 37678·320007
 2010 03 16 4683·830017
 2010 03 17 27687·950012
 2010 03 18 33687·210022
 2010 03 19 39683.049988
 2010 03 22 7687·380005
 2010 03 23 17692·650024
 2010 03 24 73688.619995
 2010 03 25 25686·659973
 2010 03 26 24687·070007
 2010 03 29 97691·130005
 2010 03 30 49691.289978
 2010 03 31 89688.739990
 2010 04 01 81694.030029
 2010 04 05 24700·789978
 2010 04 06 50702.349976
 2010 04 07 49698·390015
 2010 04 08 28700·330017
 2010 04 09 80705.090027
 2010 04 12 87706·400024
 2010 04 13 51707.090027
 2010 04 14 41715.780029
 2010 04 15 71716.359985
 2010 04 16 0705·239990
 2010 04 19 64707.190002
 2010 04 20 20713·619995
 2010 04 21 28713.549988
 2010 04 22 51716.229980
 2010 04 23 81721.809998
 2010 04 26 90718·739990
 2010 04 27 9701·840027
 2010 04 28 28705·799988
 2010 04 29 21715·640015
 2010 04 30 2702.940002
 2010 05 03 95712·719971
 2010 05 04 44694.880005
 2010 05 05 30689.320007
 2010 05 06 31666.590027
 2010 05 07 93655.020020
 2010 05 10 36684.739990
 2010 05 11 75683.349976
 2010 05 12 77694.330017
 2010 05 13 35686.330017
 2010 05 14 68672·890015
 2010 05 17 52673.659973
 2010 05 18 67663·750000
 2010 05 19 76659.559998
 2010 05 20 27632.989990
 2010 05 21 78642.640015
 2010 05 24 49634.650024
 2010 05 25 99634·719971
 2010 05 26 27632·239990
 2010 05 27 99653·929993
 2010 05 28 0646.039978
 2010 06 01 10633.520020
 2010 06 02 5650·340027
 2010 06 03 84653.659973
 2010 06 04 21629·969971
 2010 06 07 42620.380005
 2010 06 08 24626·000000
 2010 06 09 26623.130005
 2010 06 10 36641.950012
 2010 06 11 49645.690002
 2010 06 14 72645.210022
 2010 06 15 45660.510010
 2010 06 16 95659.679993
 2010 06 17 16660.049988
 2010 06 18 62660.710022
 2010 06 21 85657·609985
 2010 06 22 75646.320007
 2010 06 23 46644·530029
 2010 06 24 32633·539978
 2010 06 25 15636·229980
 2010 06 28 76634.559998
 2010 06 29 74613·979980
 2010 06 30 45607.919983
 2010 07 01 29605.559998
 2010 07 02 23602·359985
 2010 07 06 55604·150024
 2010 07 07 88623.590027
 2010 07 08 46629.729980
 2010 07 09 66634·869995
 2010 07 12 70634·210022
 2010 07 13 75645.299988
 2010 07 14 11644·919983
 2010 07 15 80645·039978
 2010 07 16 27625.900024
 2010 07 19 43629·570007
 2010 07 20 93637·340027
 2010 07 21 67628·830017
 2010 07 22 57643·849976
 2010 07 23 55650·280029
 2010 07 26 85658·520020
 2010 07 27 52657·059998
 2010 07 28 17651.650024
 2010 07 29 0649·010010
 2010 07 30 8649.390015
 2010 08 02 85663·299988
 2010 08 03 88659.640015
 2010 08 04 89664·270020
 2010 08 05 4662·719971
 2010 08 06 41660·260010
 2010 08 09 77664·409973
 2010 08 10 62659·130005
 2010 08 11 44639.679993
 2010 08 12 20636.359985
 2010 08 13 15633·400024
 2010 08 16 80634.030029
 2010 08 17 21642·390015
 2010 08 18 49643·539978
 2010 08 19 60632.200012
 2010 08 20 32630.250000
 2010 08 23 54626·969971
 2010 08 24 78617.809998
 2010 08 25 93620.659973
 2010 08 26 31615.900024
 2010 08 27 88627.000000
 2010 08 30 81617·270020
 2010 08 31 20617·479980
 2010 09 01 14636·250000
 2010 09 02 92642·510010
 2010 09 03 60651.179993
 2010 09 07 74643·030029
 2010 09 08 44647·179993
 2010 09 09 60649·869995
 2010 09 10 39652·840027
 2010 09 13 11661.140015
 2010 09 14 10660.559998
 2010 09 15 10662·969971
 2010 09 16 70662.369995
 2010 09 17 12663·299988
 2010 09 20 24674.049988
 2010 09 21 88671.900024
 2010 09 22 27668·140015
 2010 09 23 84662.609985
 2010 09 24 24677·440002
 2010 09 27 62673·929993
 2010 09 28 11677·710022
 2010 09 29 58676·559998
 2010 09 30 73674·750000
 2010 10 01 27677.679993
 2010 10 04 47671·830017
 2010 10 05 93686·169983
 2010 10 06 59684.989990
 2010 10 07 1683·989990
 2010 10 08 86688·849976
 2010 10 11 68689.080017
 2010 10 12 95691·760010
 2010 10 13 29697·150024
 2010 10 14 2694·619995
 2010 10 15 91695.849976
 2010 10 18 18700.640015
 2010 10 19 80689·000000
 2010 10 20 98696·520020
 2010 10 21 93697·190002
 2010 10 22 92699·419983
 2010 10 25 48701·400024
 2010 10 26 97701·390015
 2010 10 27 32699·690002
 2010 10 28 4700·049988
 2010 10 29 52700·369995
 2010 11 01 50700.630005
 2010 11 02 88706.909973
 2010 11 03 68709·330017
 2010 11 04 36723.229980
 2010 11 05 33726.140015
 2010 11 08 68724·929993
 2010 11 09 20718.690002
 2010 11 10 70722.580017
 2010 11 11 46719·849976
 2010 11 12 4710.739990
 2010 11 15 25710.169983
 2010 11 16 48698.349976
 2010 11 17 15699·070007
 2010 11 18 52709·900024
 2010 11 19 70712·109985
 2010 11 22 88711.859985
 2010 11 23 89702·070007
 2010 11 24 95713·400024
 2010 11 26 67708·369995
 2010 11 29 35707.330017
 2010 11 30 44702·919983
 2010 12 01 39718·010010
 2010 12 02 56727.000000
 2010 12 03 58729.549988
 2010 12 06 81729·190002
 2010 12 07 15729.640015
 2010 12 08 98731.559998
 2010 12 09 51734.280029
 2010 12 10 25739.169983
 2010 12 13 80738.609985
 2010 12 14 81739.169983
 2010 12 15 33735.369995
 2010 12 16 27740.479980
 2010 12 17 15741·590027
 2010 12 20 19743.489990
 2010 12 21 49748.419983
 2010 12 22 61750·710022
 2010 12 23 29749.409973
 2010 12 27 49750.010010
 2010 12 28 68750·090027
 2010 12 29 28751·200012
 2010 12 30 51750.299988
 2010 12 31 35749·479980
 2011 01 03  83758·409973
 2011 01 04  54755.989990
 2011 01 05  39760.229980
 2011 01 06  63758·559998
 2011 01 07  14757.130005
 2011 01 10  88756·880005
 2011 01 11  74759·849976
 2011 01 12  48766.450012
 2011 01 13  5765.320007
 2011 01 14  7770·919983
 2011 01 18  63772.440002
 2011 01 19  26763·080017
 2011 01 20  25760·929993
 2011 01 21  11761.809998
 2011 01 24  38766·690002
 2011 01 25  62766·950012
 2011 01 26  68771·599976
 2011 01 27  25773·510010
 2011 01 28  55759.320007
 2011 01 31  41765·140015
 2011 02 01  54778.190002
 2011 02 02  99776.119995
 2011 02 03  95778.070007
 2011 02 04  79780·250000
 2011 02 07  27785·489990
 2011 02 08  9788·929993
 2011 02 09  67786·530029
 2011 02 10  12787·669983
 2011 02 11  55792.650024
 2011 02 14  55795·020020
 2011 02 15  0791.950012
 2011 02 16  3797.340027
 2011 02 17  32800.130005
 2011 02 18  63801·289978
 2011 02 22  52784.059998
 2011 02 23  40778·000000
 2011 02 24  79777·820007
 2011 02 25  83787.580017
 2011 02 28  5791.440002
 2011 03 01  37778.599976
 2011 03 02  39780.260010
 2011 03 03  91794.169983
 2011 03 04  64788·609985
 2011 03 07  30781.260010
 2011 03 08  82788·539978
 2011 03 09  86787.130005
 2011 03 10  63771.809998
 2011 03 11  84777.039978
 2011 03 14  0772·450012
 2011 03 15  94764·239990
 2011 03 16  56750.500000
 2011 03 17  85759·450012
 2011 03 18  14763.219971
 2011 03 21  67775.440002
 2011 03 22  27772.419983
 2011 03 23  47774.539978
 2011 03 24  68781·770020
 2011 03 25  78784.919983
 2011 03 28  81782·599976
 2011 03 29  7788.400024
 2011 03 30  31794·500000
 2011 03 31  28793.849976
 2011 04 01  51797·919983
 2011 04 04  29798·419983
 2011 04 05  97798·880005
 2011 04 06  43800.190002
 2011 04 07  92798.419983
 2011 04 08  0794.719971
 2011 04 11  84791.840027
 2011 04 12  74785.090027
 2011 04 13  88785.750000
 2011 04 14  34786·099976
 2011 04 15  38789·900024
 2011 04 18  95780.590027
 2011 04 19  43784.830017
 2011 04 20  67796.159973
 2011 04 21  28800.729980
 2011 04 25  7799·549988
 2011 04 26  90806·840027
 2011 04 27  64811·859985
 2011 04 28  46814·520020
 2011 04 29  35816.659973
 2011 05 02  85814·380005
 2011 05 03  12810.229980
 2011 05 04  14804.169983
 2011 05 05  30797.739990
 2011 05 06  11800.909973
 2011 05 09  23805.429993
 2011 05 10  74812·619995
 2011 05 11  67803.159973
 2011 05 12  73807.200012
 2011 05 13  36800·169983
 2011 05 16  97794.380005
 2011 05 17  47793·429993
 2011 05 18  4801·409973
 2011 05 19  13803.070007
 2011 05 20  75797.200012
 2011 05 23  94786·979980
 2011 05 24  60786.010010
 2011 05 25  44789·530029
 2011 05 26  29793·590027
 2011 05 27  60797·200012
 2011 05 31  22805.739990
 2011 06 01  39786.830017
 2011 06 02  2786.020020
 2011 06 03  20777·799988
 2011 06 06  98768.770020
 2011 06 07  38768.609985
 2011 06 08  63764·500000
 2011 06 09  73769·809998
 2011 06 10  19758.700012
 2011 06 13  3758·500000
 2011 06 14  7768.960022
 2011 06 15  46755.690002
 2011 06 16  41756.630005
 2011 06 17  21758·559998
 2011 06 20  53762.950012
 2011 06 21  89774.229980
 2011 06 22  47769.340027
 2011 06 23  7767·849976
 2011 06 24  45759.320007
 2011 06 27  77765.940002
 2011 06 28  42776.200012
 2011 06 29  98782·380005
 2011 06 30  52790.000000
 2011 07 01  11801.590027
 2011 07 05  59801.070007
 2011 07 06  56802·340027
 2011 07 07  68811.020020
 2011 07 08  16805.530029
 2011 07 11  54790·080017
 2011 07 12  70786·559998
 2011 07 13  12789.500000
 2011 07 14  42783.119995
 2011 07 15  9787·840027
 2011 07 18  52780.409973
 2011 07 19  29793·780029
 2011 07 20  65793.080017
 2011 07 21  30803.270020
 2011 07 22  41804·320007
 2011 07 25  88799.010010
 2011 07 26  86795.400024
 2011 07 27  50778·020020
 2011 07 28  99775·530029
 2011 07 29  82771.109985
 2011 08 01  28767·849976
 2011 08 02  24747·239990
 2011 08 03  14751.239990
 2011 08 04  32713.159973
 2011 08 05  44710.400024
 2011 08 08  34660·419983
 2011 08 09  0694.150024
 2011 08 10  80664·130005
 2011 08 11  8695.700012
 2011 08 12  88699·289978
 2011 08 15  93715.390015
 2011 08 16  97707·460022
 2011 08 17  21707.450012
 2011 08 18  16674·210022
 2011 08 19  57663.700012
 2011 08 22  75663.690002
 2011 08 23  8687.489990
 2011 08 24  75696·580017
 2011 08 25  80684.659973
 2011 08 26  36696·460022
 2011 08 29  20718.039978
 2011 08 30  48720.090027
 2011 08 31  74723·150024
 2011 09 01  22713·510010
 2011 09 02  32694·580017
 2011 09 06  39689.700012
 2011 09 07  78710·830017
 2011 09 08  2702·580017
 2011 09 09  43683.580017
 2011 09 12  83688.229980
 2011 09 13  54695·510010
 2011 09 14  72705.409973
 2011 09 15  81716.979980
 2011 09 16  34720.380005
 2011 09 19  91712.840027
 2011 09 20  50709.929993
 2011 09 21  95688·489990
 2011 09 22  74665.929993
 2011 09 23  0670·679993
 2011 09 26  80685·739990
 2011 09 27  60694.070007
 2011 09 28  10677.789978
 2011 09 29  21683.369995
 2011 09 30  31665·969971
 2011 10 03  77644.450012
 2011 10 04  75661·789978
 2011 10 05  16673.799988
 2011 10 06  97687.059998
 2011 10 07  71679.950012
 2011 10 10  23703.739990
 2011 10 11  73704·419983
 2011 10 12  99711.880005
 2011 10 13  93710·179993
 2011 10 14  38722.739990
 2011 10 17  4707.549988
 2011 10 18  78722·719971
 2011 10 19  19712.859985
 2011 10 20  26715.940002
 2011 10 21  48729.820007
 2011 10 24  6741.570007
 2011 10 25  47725·859985
 2011 10 26  17734·119995
 2011 10 27  67760.559998
 2011 10 28  76760·440002
 2011 10 31  4741.659973
 2011 11 01  70720·210022
 2011 11 02  50732·580017
 2011 11 03  7746.940002
 2011 11 04  41742.880005
 2011 11 07  66746·510010
 2011 11 08  9755·130005
 2011 11 09  44726.440002
 2011 11 10  32732·349976
 2011 11 11  10747.150024
 2011 11 14  83739.789978
 2011 11 15  54744.039978
 2011 11 16  79731.780029
 2011 11 17  36719·419983
 2011 11 18  33719.080017
 2011 11 21  34705.619995
 2011 11 22  5702·429993
 2011 11 23  99686·169983
 2011 11 25  49683.849976
 2011 11 28  1705.049988
 2011 11 29  63706.179993
 2011 11 30  81737·780029
 2011 12 01  42735·919983
 2011 12 02  0736.280029
 2011 12 05  26744.260010
 2011 12 06  89744·590027
 2011 12 07  51745·630005
 2011 12 08  0728·880005
 2011 12 09  96742·250000
 2011 12 12  54730.969971
 2011 12 13  39723.280029
 2011 12 14  95714.549988
 2011 12 15  99717·559998
 2011 12 16  34720·739990
 2011 12 19  93711·450012
 2011 12 20  4733.520020
 2011 12 21  83735·030029
 2011 12 22  9741.239990
 2011 12 23  26747.409973
 2011 12 27  72747.820007
 2011 12 28  25737·549988
 2011 12 29  87745·700012
 2011 12 30  77742·580017
 2012 01 03 67753.739990
 2012 01 04 26753.309998
 2012 01 05 98756.190002
 2012 01 06 9754.510010
 2012 01 09 84756·590027
 2012 01 10 10763.940002
 2012 01 11 1764.719971
 2012 01 12 8766.789978
 2012 01 13 42762.700012
 2012 01 17 28765.219971
 2012 01 18 75774·469971
 2012 01 19 88778.479980
 2012 01 20 85778·950012
 2012 01 23 55779.109985
 2012 01 24 29779·200012
 2012 01 25 87786.489990
 2012 01 26 82782.150024
 2012 01 27 91782·059998
 2012 01 30 93779·570007
 2012 01 31 68779.219971
 2012 02 01 28787.619995
 2012 02 02 63788·809998
 2012 02 03 24801.039978
 2012 02 06 19800.559998
 2012 02 07 41801·859985
 2012 02 08 21803·469971
 2012 02 09 5804.510010
 2012 02 10 52798.239990
 2012 02 13 65804.289978
 2012 02 14 39803·229980
 2012 02 15 40799·080017
 2012 02 16 5808.830017
 2012 02 17 70810.049988
 2012 02 21 19809·729980
 2012 02 22 63806.700012
 2012 02 23 42811·200012
 2012 02 24 50812·229980
 2012 02 27 85813.099976
 2012 02 28 30814·969971
 2012 02 29 50810·359985
 2012 03 01 24815.520020
 2012 03 02 88811·789978
 2012 03 05 22808.729980
 2012 03 06 43795·570007
 2012 03 07 35801·659973
 2012 03 08 4809.909973
 2012 03 09 46813.789978
 2012 03 12 57813.289978
 2012 03 13 55828·289978
 2012 03 14 32826.340027
 2012 03 15 34831.710022
 2012 03 16 56832.309998
 2012 03 19 75835.820007
 2012 03 20 99832·469971
 2012 03 21 42831.320007
 2012 03 22 28824·849976
 2012 03 23 16828·140015
 2012 03 26 54839·989990
 2012 03 27 52837·179993
 2012 03 28 85832·809998
 2012 03 29 22831.559998
 2012 03 30 74834·080017
 2012 04 02 71839.070007
 2012 04 03 67837.469971
 2012 04 04 62828·169983
 2012 04 05 57827.419983
 2012 04 09 30817·510010
 2012 04 10 34802·530029
 2012 04 11 29809·369995
 2012 04 12 31820.989990
 2012 04 13 86810·729980
 2012 04 16 76810.390015
 2012 04 17 44822·880005
 2012 04 18 44819.359985
 2012 04 19 20814.919983
 2012 04 20 5816.130005
 2012 04 23 50808·640015
 2012 04 24 74811.580017
 2012 04 25 40823.229980
 2012 04 26 60828.940002
 2012 04 27 16831·590027
 2012 04 30 19827.679993
 2012 05 01 76831·799988
 2012 05 02 2830·400024
 2012 05 03 37822·869995
 2012 05 04 5809·520020
 2012 05 07 86810.020020
 2012 05 08 20806.780029
 2012 05 09 32801.679993
 2012 05 10 83803·710022
 2012 05 11 51801·409973
 2012 05 14 27792·159973
 2012 05 15 44787·849976
 2012 05 16 29784·049988
 2012 05 17 78770·729980
 2012 05 18 61764·489990
 2012 05 21 43777·849976
 2012 05 22 42777.950012
 2012 05 23 98779.830017
 2012 05 24 84780.950012
 2012 05 25 24779.510010
 2012 05 29 47788·489990
 2012 05 30 69776.380005
 2012 05 31 85774.609985
 2012 06 01 4754·619995
 2012 06 04 96754.109985
 2012 06 05 71759.440002
 2012 06 06 76777·070007
 2012 06 07 29776·150024
 2012 06 08 64782·559998
 2012 06 11 11771.450012
 2012 06 12 95780·489990
 2012 06 13 67774.229980
 2012 06 14 51782·400024
 2012 06 15 21790.500000
 2012 06 18 6792·179993
 2012 06 19 14800·580017
 2012 06 20 82799·280029
 2012 06 21 58781·000000
 2012 06 22 96786·849976
 2012 06 25 86774.039978
 2012 06 26 8777.909973
 2012 06 27 3785.059998
 2012 06 28 77783·650024
 2012 06 29 30803.630005
 2012 07 02 5806.469971
 2012 07 03 63812.359985
 2012 07 05 88809·150024
 2012 07 06 14801·099976
 2012 07 09 72799·460022
 2012 07 10 69792.469971
 2012 07 11 92791.880005
 2012 07 12 32788·239990
 2012 07 13 35800.929993
 2012 07 16 79798.679993
 2012 07 17 77804.250000
 2012 07 18 4809.510010
 2012 07 19 44811·320007
 2012 07 20 73802·869995
 2012 07 23 55794·969971
 2012 07 24 72787.210022
 2012 07 25 75787·390015
 2012 07 26 59799·650024
 2012 07 27 65815.309998
 2012 07 30 8814·340027
 2012 07 31 29810·650024
 2012 08 01 68806·859985
 2012 08 02 68801.229980
 2012 08 03 4816·849976
 2012 08 06 30819.289978
 2012 08 07 56824·039978
 2012 08 08 54824·419983
 2012 08 09 81825·159973
 2012 08 10 29826.669983
 2012 08 13 6825·460022
 2012 08 14 35825.080017
 2012 08 15 81826·950012
 2012 08 16 1833.169983
 2012 08 17 24835·250000
 2012 08 20 49834·760010
 2012 08 21 74832·330017
 2012 08 22 47832·250000
 2012 08 23 42825.760010
 2012 08 24 59830·659973
 2012 08 27 55830·260010
 2012 08 28 93830·309998
 2012 08 29 15831.270020
 2012 08 30 52824·679993
 2012 08 31 42828.859985
 2012 09 04 87829·429993
 2012 09 05 27828.619995
 2012 09 06 42845.510010
 2012 09 07 80849·239990
 2012 09 10 7844.299988
 2012 09 11 83846·820007
 2012 09 12 67848.859985
 2012 09 13 38861·929993
 2012 09 14 52866.469971
 2012 09 17 16862.859985
 2012 09 18 89861·369995
 2012 09 19 10862.510010
 2012 09 20 48861.169983
 2012 09 21 81861.510010
 2012 09 24 96859.239990
 2012 09 25 14849·520020
 2012 09 26 45844.640015
 2012 09 27 61852·979980
 2012 09 28 2849.280029
 2012 10 01 96851·190002
 2012 10 02 18852·200012
 2012 10 03 62854·859985
 2012 10 04 43861·000000
 2012 10 05 24860·710022
 2012 10 08 69857.559998
 2012 10 09 16848.840027
 2012 10 10 83843.950012
 2012 10 11 93844.750000
 2012 10 12 21841.690002
 2012 10 15 79848·270020
 2012 10 16 11856.900024
 2012 10 17 21860.840027
 2012 10 18 26858·739990
 2012 10 19 33844·650024
 2012 10 22 38844·700012
 2012 10 23 53833·679993
 2012 10 24 60831·159973
 2012 10 25 85833.539978
 2012 10 26 2832.520020
 2012 10 31 58833·609985
 2012 11 01 21843.559998
 2012 11 02 67835·049988
 2012 11 05 68837.219971
 2012 11 06 29843·770020
 2012 11 07 37824·049988
 2012 11 08 34813.919983
 2012 11 09 21815·239990
 2012 11 12 87815.200012
 2012 11 13 57811·869995
 2012 11 14 68799·940002
 2012 11 15 76798.289978
 2012 11 16 76802.809998
 2012 11 19 56818.659973
 2012 11 20 78819.469971
 2012 11 21 70821.750000
 2012 11 23 63832·169983
 2012 11 26 36830.840027
 2012 11 27 92827.020020
 2012 11 28 66833·320007
 2012 11 29 45837·590027
 2012 11 30 21837.830017
 2012 12 03 70834·130005
 2012 12 04 52832.940002
 2012 12 05 39834.049988
 2012 12 06 61836.770020
 2012 12 07 92839·010010
 2012 12 10 41839·890015
 2012 12 11 90845·440002
 2012 12 12 33845.260010
 2012 12 13 64839.960022
 2012 12 14 71836.849976
 2012 12 17 66846.599976
 2012 12 18 36856·659973
 2012 12 19 19851·340027
 2012 12 20 5855.909973
 2012 12 21 64848·210022
 2012 12 24 97846.130005
 2012 12 26 13841·640015
 2012 12 27 30840·710022
 2012 12 28 0832·099976
 2012 12 31 65846·369995
 2013 01 02  28867·940002
 2013 01 03  59866.679993
 2013 01 04  20871·380005
 2013 01 07  15868.690002
 2013 01 08  70866·169983
 2013 01 09  31869·030029
 2013 01 10  92874.789978
 2013 01 11  49874·849976
 2013 01 14  71874.280029
 2013 01 15  7875·919983
 2013 01 16  11875.549988
 2013 01 17  91880.880005
 2013 01 18  88883·710022
 2013 01 22  77888·030029
 2013 01 23  96888·890015
 2013 01 24  92889.609985
 2013 01 25  2894.859985
 2013 01 28  53893.359985
 2013 01 29  91896.979980
 2013 01 30  27892·969971
 2013 01 31  20891.789978
 2013 02 01  73900·599976
 2013 02 04  65890.289978
 2013 02 05  97899·359985
 2013 02 06  73900·429993
 2013 02 07  0898·640015
 2013 02 08  12903·900024
 2013 02 11  27903.190002
 2013 02 12  19904·979980
 2013 02 13  21905·789978
 2013 02 14  52906.609985
 2013 02 15  68905.770020
 2013 02 19  39912·359985
 2013 02 20  50900.159973
 2013 02 21  28893.840027
 2013 02 22  94902·049988
 2013 02 25  39885.469971
 2013 02 26  24890·750000
 2013 02 27  10902.109985
 2013 02 28  7901.619995
 2013 03 01  51903·450012
 2013 03 04  7907.469971
 2013 03 05  92916.500000
 2013 03 06  31917·729980
 2013 03 07  32919.770020
 2013 03 08  85924.450012
 2013 03 11  93927.070007
 2013 03 12  18924.900024
 2013 03 13  64926·500000
 2013 03 14  73932·049988
 2013 03 15  57930·500000
 2013 03 18  42925·520020
 2013 03 19  52923.030029
 2013 03 20  8929·770020
 2013 03 21  53922.080017
 2013 03 22  3927.989990
 2013 03 25  30925.140015
 2013 03 26  53931.890015
 2013 03 27  75931.690002
 2013 03 28  28935·520020
 2013 04 01  52930.299988
 2013 04 02  96933.479980
 2013 04 03  43922·760010
 2013 04 04  67926·830017
 2013 04 05  2923.200012
 2013 04 08  49929.409973
 2013 04 09  1932.039978
 2013 04 10  94943·799988
 2013 04 11  85947·169983
 2013 04 12  51944·409973
 2013 04 15  18920.890015
 2013 04 16  11934.450012
 2013 04 17  34920·820007
 2013 04 18  64914·690002
 2013 04 19  87923·390015
 2013 04 22  43927.380005
 2013 04 23  4937·429993
 2013 04 24  77937·979980
 2013 04 25  29942·159973
 2013 04 26  40940·049988
 2013 04 29  78946·799988
 2013 04 30  2949·830017
 2013 05 01  87939.510010
 2013 05 02  77948.640015
 2013 05 03  62958.710022
 2013 05 06  77961·099976
 2013 05 07  30966.539978
 2013 05 08  56970·619995
 2013 05 09  88967.000000
 2013 05 10  65971·750000
 2013 05 13  53971.479980
 2013 05 14  0981·539978
 2013 05 15  12986·250000
 2013 05 16  54981·309998
 2013 05 17  74991.280029
 2013 05 20  62990·840027
 2013 05 21  17992·510010
 2013 05 22  56982.909973
 2013 05 23  39980.520020
 2013 05 24  15979.739990
 2013 05 28  8986·440002
 2013 05 29  11979·030029
 2013 05 30  15983·229980
 2013 05 31  61969.989990
 2013 06 03  18974.770020
 2013 06 04  80969.130005
 2013 06 05  97955.700012
 2013 06 06  25964.380005
 2013 06 07  2976.270020
 2013 06 10  51976.320007
 2013 06 11  5966.190002
 2013 06 12  57957·919983
 2013 06 13  44972.520020
 2013 06 14  38967·039978
 2013 06 17  81974.020020
 2013 06 18  33981·859985
 2013 06 19  49968·330017
 2013 06 20  78943·830017
 2013 06 21  97945.830017
 2013 06 24  53934·369995
 2013 06 25  48943·599976
 2013 06 26  34952.140015
 2013 06 27  45959.479980
 2013 06 28  43955·849976
 2013 07 01  99962·219971
 2013 07 02  95961·530029
 2013 07 03  45962·359985
 2013 07 05  52972·530029
 2013 07 08  84977·200012
 2013 07 09  72984.619995
 2013 07 10  40985·130005
 2013 07 11  57998·479980
 2013 07 12  81001.650024
 2013 07 15  41003.599976
 2013 07 16  1999·460022
 2013 07 17  571002.539978
 2013 07 18  41007·979980
 2013 07 19  541009·140015
 2013 07 22  211011.489990
 2013 07 23  781009.830017
 2013 07 24  281005·309998
 2013 07 25  91009.390015
 2013 07 26  201009·530029
 2013 07 29  711005·559998
 2013 07 30  621006·690002
 2013 07 31  831007.030029
 2013 08 01  411020·419983
 2013 08 02  101021.869995
 2013 08 05  121020·940002
 2013 08 06  131014.109985
 2013 08 07  531009.729980
 2013 08 08  971014·070007
 2013 08 09  101011.159973
 2013 08 12  621010·669983
 2013 08 13  511012·409973
 2013 08 14  561007·239990
 2013 08 15  13992·289978
 2013 08 16  19989.119995
 2013 08 19  54982.770020
 2013 08 20  38988.299988
 2013 08 21  3982·590027
 2013 08 22  96991.780029
 2013 08 23  7995.710022
 2013 08 26  19992.679993
 2013 08 27  85975.750000
 2013 08 28  30978.500000
 2013 08 29  77981.619995
 2013 08 30  98976.830017
 2013 09 03  92980·849976
 2013 09 04  86988.840027
 2013 09 05  60990·400024
 2013 09 06  2990·859985
 2013 09 09  801001·719971
 2013 09 10  501009.390015
 2013 09 11  741012.229980
 2013 09 12  801008.559998
 2013 09 13  321011.409973
 2013 09 16  361016.619995
 2013 09 17  641021·869995
 2013 09 18  81033·849976
 2013 09 19  521032·270020
 2013 09 20  811025·189941
 2013 09 23  991020.599976
 2013 09 24  861018·969971
 2013 09 25  741016.830017
 2013 09 26  491020.780029
 2013 09 27  721016.799988
 2013 09 30  401011·549988
 2013 10 01  541020·760010
 2013 10 02  271019·640015
 2013 10 03  41010·299988
 2013 10 04  201017.570007
 2013 10 07  741008·440002
 2013 10 08  28994·729980
 2013 10 09  37994·260010
 2013 10 10  21016·340027
 2013 10 11  391023.570007
 2013 10 14  901027.839966
 2013 10 15  431020.369995
 2013 10 16  851034·329956
 2013 10 17  821041.869995
 2013 10 18  761049·160034
 2013 10 21  131048.989990
 2013 10 22  961054.599976
 2013 10 23  601049·400024
 2013 10 24  741053·400024
 2013 10 25  681057.280029
 2013 10 28  841057.989990
 2013 10 29  541063.359985
 2013 10 30  971057.020020
 2013 10 31  521053·300049
 2013 11 01  261055·609985
 2013 11 04  701060·300049
 2013 11 05  821057·189941
 2013 11 06  341060.060059
 2013 11 07  211044·900024
 2013 11 08  411059.180054
 2013 11 11  931060·290039
 2013 11 12  81058.199951
 2013 11 13  951067.329956
 2013 11 14  221071·939941
 2013 11 15  171076·500000
 2013 11 18  921071·189941
 2013 11 19  981068·060059
 2013 11 20  961064·390015
 2013 11 21  681074·300049
 2013 11 22  331079·550049
 2013 11 25  51078.020020
 2013 11 26  701079.260010
 2013 11 27  831082.319946
 2013 11 29  971081·589966
 2013 12 02  181078.050049
 2013 12 03  741074.410034
 2013 12 04  251073·199951
 2013 12 05  811069.569946
 2013 12 06  611080·579956
 2013 12 09  661082.319946
 2013 12 10  811078.739990
 2013 12 11  21065·609985
 2013 12 12  851062.780029
 2013 12 13  271063.550049
 2013 12 16  661070.680054
 2013 12 17  41067.979980
 2013 12 18  651084·780029
 2013 12 19  641083·030029
 2013 12 20  161090·140015
 2013 12 23  581096.510010
 2013 12 24  11100.020020
 2013 12 26  91104·520020
 2013 12 27  961103.930054
 2013 12 30  571103.910034
 2013 12 31  201108.290039
 2014 01 02 171098.290039
 2014 01 03 911098·680054
 2014 01 06 211095.130005
 2014 01 07 711102.410034
 2014 01 08 711102.510010
 2014 01 09 161102·949951
 2014 01 10 921106·329956
 2014 01 13 301092·180054
 2014 01 14 781104.510010
 2014 01 15 91110·319946
 2014 01 16 421109.250000
 2014 01 17 961104.949951
 2014 01 21 681108.469971
 2014 01 22 311109·989990
 2014 01 23 631100.439941
 2014 01 24 971076.699951
 2014 01 27 01070.069946
 2014 01 28 721077·599976
 2014 01 29 751066·250000
 2014 01 30 811079.030029
 2014 01 31 531072·280029
 2014 02 03 441046·219971
 2014 02 04 211054.619995
 2014 02 05 241051·989990
 2014 02 06 361064.800049
 2014 02 07 841078·609985
 2014 02 10 721080·560059
 2014 02 11 281092·140015
 2014 02 12 791092·760010
 2014 02 13 561100.160034
 2014 02 14 221104·859985
 2014 02 18 161107·849976
 2014 02 19 391100.290039
 2014 02 20 481107·760010
 2014 02 21 881106.300049
 2014 02 24 401113.339966
 2014 02 25 981112·069946
 2014 02 26 731113.010010
 2014 02 27 171118.579956
 2014 02 28 751120·660034
 2014 03 03 631112·650024
 2014 03 04 681130.699951
 2014 03 05 751130·229980
 2014 03 06 211131·719971
 2014 03 07 641131.930054
 2014 03 10 961130·609985
 2014 03 11 591124.239990
 2014 03 12 31125·160034
 2014 03 13 601111.839966
 2014 03 14 461110.079956
 2014 03 17 871119.930054
 2014 03 18 731128·939941
 2014 03 19 311121·790039
 2014 03 20 291127·670044
 2014 03 21 31124·150024
 2014 03 24 51117·400024
 2014 03 25 841121.260010
 2014 03 26 851111.689941
 2014 03 27 761109·520020
 2014 03 28 01114.400024
 2014 03 31 511124.900024
 2014 04 01 751133·930054
 2014 04 02 01137·170044
 2014 04 03 831134.349976
 2014 04 04 881118·630005
 2014 04 07 891105·290039
 2014 04 08 951110·140015
 2014 04 09 51122·859985
 2014 04 10 771098.489990
 2014 04 11 381087.130005
 2014 04 14 51095·089966
 2014 04 15 401102·079956
 2014 04 16 241114·020020
 2014 04 17 601116.060059
 2014 04 21 991120.380005
 2014 04 22 901126·329956
 2014 04 23 621123.180054
 2014 04 24 191124.500000
 2014 04 25 701113.750000
 2014 04 28 801115·640015
 2014 04 29 471121·140015
 2014 04 30 31125.079956
 2014 05 01 391125.500000
 2014 05 02 601124.680054
 2014 05 05 611126.380005
 2014 05 06 231115·670044
 2014 05 07 491121.079956
 2014 05 08 61118·219971
 2014 05 09 91120·579956
 2014 05 12 191133.119995
 2014 05 13 691132·170044
 2014 05 14 171125.689941
 2014 05 15 241115·640015
 2014 05 16 531119·959961
 2014 05 19 941125·130005
 2014 05 20 201116·699951
 2014 05 21 631125.329956
 2014 05 22 121128·880005
 2014 05 23 421134·479980
 2014 05 27 651141·979980
 2014 05 28 71140.300049
 2014 05 29 111146·150024
 2014 05 30 581147·180054
 2014 06 02 271147.920044
 2014 06 03 631147·329956
 2014 06 04 861150.000000
 2014 06 05 111158·880005
 2014 06 06 61164.729980
 2014 06 09 621166.569946
 2014 06 10 01165.790039
 2014 06 11 961161.660034
 2014 06 12 281153·599976
 2014 06 13 611157·239990
 2014 06 16 431158·410034
 2014 06 17 301162·000000
 2014 06 18 431170·449951
 2014 06 19 421171.939941
 2014 06 20 251174·260010
 2014 06 23 591173·880005
 2014 06 24 281165·750000
 2014 06 25 111171.839966
 2014 06 26 861170.410034
 2014 06 27 511173.500000
 2014 06 30 811174.069946
 2014 07 01 01182·430054
 2014 07 02 881181·869995
 2014 07 03 11188·319946
 2014 07 07 281181·420044
 2014 07 08 661172·030029
 2014 07 09 191177·130005
 2014 07 10 281171.760010
 2014 07 11 211172·939941
 2014 07 14 901178.569946
 2014 07 15 921175·109985
 2014 07 16 761178·989990
 2014 07 17 341164.849976
 2014 07 18 791177·619995
 2014 07 21 451174·709961
 2014 07 22 131180.989990
 2014 07 23 671183.130005
 2014 07 24 641183·589966
 2014 07 25 401177·329956
 2014 07 28 351176.839966
 2014 07 29 471172·250000
 2014 07 30 21173.170044
 2014 07 31 661149.589966
 2014 08 01 611146·300049
 2014 08 04 221154·550049
 2014 08 05 761144·510010
 2014 08 06 351144·540039
 2014 08 07 341138·500000
 2014 08 08 701151·219971
 2014 08 11 901155·420044
 2014 08 12 861152.670044
 2014 08 13 231160.790039
 2014 08 14 901165.670044
 2014 08 15 781165.619995
 2014 08 18 821176·430054
 2014 08 19 231181·979980
 2014 08 20 71184.329956
 2014 08 21 961187.430054
 2014 08 22 91185.689941
 2014 08 25 531191.189941
 2014 08 26 731193·390015
 2014 08 27 241193.189941
 2014 08 28 811190.800049
 2014 08 29 581195.420044
 2014 09 02 621195·880005
 2014 09 03 711194·140015
 2014 09 04 371191.750000
 2014 09 05 51197·449951
 2014 09 08 741194·689941
 2014 09 09 681186.180054
 2014 09 10 381190·589966
 2014 09 11 901192·380005
 2014 09 12 361184·530029
 2014 09 15 711181·479980
 2014 09 16 731189.979980
 2014 09 17 311191.630005
 2014 09 18 971197.020020
 2014 09 19 611194·979980
 2014 09 22 541183.660034
 2014 09 23 731176·300049
 2014 09 24 331185·380005
 2014 09 25 461166.530029
 2014 09 26 201176·390015
 2014 09 29 841173·599976
 2014 09 30 451168·709961
 2014 10 01 581152·869995
 2014 10 02 331153.959961
 2014 10 03 601166.489990
 2014 10 06 571163.800049
 2014 10 07 521145.900024
 2014 10 08 821165·359985
 2014 10 09 181140.530029
 2014 10 10 201126·079956
 2014 10 13 111108·280029
 2014 10 14 791111.630005
 2014 10 15 41105.270020
 2014 10 16 101107.829956
 2014 10 17 411120.410034
 2014 10 20 621131·060059
 2014 10 21 861153.619995
 2014 10 22 271144.000000
 2014 10 23 741158.719971
 2014 10 24 941166.260010
 2014 10 27 581164·369995
 2014 10 28 961180.150024
 2014 10 29 661177.969971
 2014 10 30 621185.170044
 2014 10 31 401199·569946
 2014 11 03 671199·459961
 2014 11 04 991195.319946
 2014 11 05 811200.939941
 2014 11 06 761206.060059
 2014 11 07 171206·630005
 2014 11 10 801210.579956
 2014 11 11 871211.420044
 2014 11 12 351211.500000
 2014 11 13 451210·790039
 2014 11 14 401211·040039
 2014 11 17 431210·689941
 2014 11 18 111217·150024
 2014 11 19 771214.209961
 2014 11 20 361217·849976
 2014 11 21 381223.780029
 2014 11 24 231228.540039
 2014 11 25 631227·410034
 2014 11 26 491230.729980
 2014 11 28 851226·119995
 2014 12 01 151215.780029
 2014 12 02 791223.609985
 2014 12 03 871229.270020
 2014 12 04 201227·560059
 2014 12 05 561230·280029
 2014 12 08 251220.589966
 2014 12 09 811222·180054
 2014 12 10 81201.349976
 2014 12 11 421206·750000
 2014 12 12 261187.959961
 2014 12 15 881179·800049
 2014 12 16 351170·709961
 2014 12 17 901195.790039
 2014 12 18 331222·989990
 2014 12 19 881228.560059
 2014 12 22 161233.239990
 2014 12 23 441235·430054
 2014 12 24 221235·949951
 2014 12 26 901240·530029
 2014 12 29 871242·099976
 2014 12 30 751236·140015
 2014 12 31 911224·109985
 2015 01 02  231223.300049
 2015 01 05  121201.560059
 2015 01 06  761190.050049
 2015 01 07  681204.000000
 2015 01 08  461225·260010
 2015 01 09  781215.069946
 2015 01 12  661205·930054
 2015 01 13  21203.520020
 2015 01 14  401196·770020
 2015 01 15  991184.599976
 2015 01 16  901200.930054
 2015 01 20  691201.780029
 2015 01 21  111206·910034
 2015 01 22  121226·109985
 2015 01 23  161220·209961
 2015 01 26  691225.310059
 2015 01 27  911210·589966
 2015 01 28  801193·900024
 2015 01 29  391205.219971
 2015 01 30  281188·930054
 2015 02 02  371203·310059
 2015 02 03  911221.180054
 2015 02 04  781216·380005
 2015 02 05  951229.520020
 2015 02 06  301225·439941
 2015 02 09  591219.670044
 2015 02 10  771232.000000
 2015 02 11  471231·989990
 2015 02 12  761244·229980
 2015 02 13  201249.760010
 2015 02 17  51251.609985
 2015 02 18  831252.180054
 2015 02 19  91251·060059
 2015 02 20  381258.680054
 2015 02 23  561258·239990
 2015 02 24  301261·250000
 2015 02 25  841260·859985
 2015 02 26  11259·260010
 2015 02 27  501255.069946
 2015 03 02  371263.030029
 2015 03 03  821257·430054
 2015 03 04  211251·930054
 2015 03 05  301253.810059
 2015 03 06  801236·359985
 2015 03 09  111241.130005
 2015 03 10  371221.130005
 2015 03 11  661220.589966
 2015 03 12  591236.239990
 2015 03 13  31229·189941
 2015 03 16  101244·599976
 2015 03 17  511241·849976
 2015 03 18  01256.270020
 2015 03 19  121251.329956
 2015 03 20  311262.420044
 2015 03 23  61260.079956
 2015 03 24  531253·160034
 2015 03 25  231233·790039
 2015 03 26  101231·040039
 2015 03 27  741234.869995
 2015 03 30  931250·199951
 2015 03 31  401240·280029
 2015 04 01  861235.630005
 2015 04 02  241240.099976
 2015 04 06  211248.079956
 2015 04 07  971244·760010
 2015 04 08  231248·949951
 2015 04 09  501253·219971
 2015 04 10  621259·329956
 2015 04 13  481254·189941
 2015 04 14  71255·839966
 2015 04 15  721262·540039
 2015 04 16  671261.550049
 2015 04 17  771246·670044
 2015 04 20  511257.930054
 2015 04 21  341256.589966
 2015 04 22  111262.319946
 2015 04 23  891265·790039
 2015 04 24  951267.349976
 2015 04 27  51260·979980
 2015 04 28  941264.189941
 2015 04 29  161258.800049
 2015 04 30  991244·719971
 2015 05 01  781257·390015
 2015 05 04  421261·209961
 2015 05 05  151245.810059
 2015 05 06  531241·540039
 2015 05 07  741246·469971
 2015 05 08  61262.030029
 2015 05 11  681256.630005
 2015 05 12  701253·170044
 2015 05 13  351252.810059
 2015 05 14  601265·979980
 2015 05 15  811267.020020
 2015 05 18  861272·130005
 2015 05 19  321271·010010
 2015 05 20  41270.160034
 2015 05 21  861272.780029
 2015 05 22  651269·979980
 2015 05 26  591257.030029
 2015 05 27  651268.530029
 2015 05 28  391266.920044
 2015 05 29  961259·260010
 2015 06 01  351261.829956
 2015 06 02  931261·010010
 2015 06 03  231264·719971
 2015 06 04  901253·729980
 2015 06 05  31253·530029
 2015 06 08  631245.219971
 2015 06 09  431245.109985
 2015 06 10  861259·939941
 2015 06 11  331262·589966
 2015 06 12  761254·489990
 2015 06 15  321248·739990
 2015 06 16  461255·819946
 2015 06 17  191257·969971
 2015 06 18  561270·589966
 2015 06 19  451264.849976
 2015 06 22  591272.270020
 2015 06 23  801273.390015
 2015 06 24  551263.349976
 2015 06 25  651259.880005
 2015 06 26  371259.079956
 2015 06 29  611232·140015
 2015 06 30  471236.119995
 2015 07 01  991243.750000
 2015 07 02  191242·680054
 2015 07 06  311238·329956
 2015 07 07  331245.189941
 2015 07 08  781224·430054
 2015 07 09  661227·459961
 2015 07 10  821242·630005
 2015 07 13  391256·079956
 2015 07 14  581262.089966
 2015 07 15  681259.819946
 2015 07 16  361269.290039
 2015 07 17  151269·449951
 2015 07 20  211269.550049
 2015 07 21  371263.790039
 2015 07 22  361261·660034
 2015 07 23  361254.170044
 2015 07 24  741240.670044
 2015 07 27  101232·400024
 2015 07 28  511247·290039
 2015 07 29  21256.369995
 2015 07 30  491257·000000
 2015 07 31  511255.439941
 2015 08 03  741251.550049
 2015 08 04  401249.020020
 2015 08 05  21252.810059
 2015 08 06  481242.109985
 2015 08 07  271238·280029
 2015 08 10  991254.209961
 2015 08 11  151242.369995
 2015 08 12  131243.010010
 2015 08 13  521241.359985
 2015 08 14  551246·560059
 2015 08 17  941254·140015
 2015 08 18  851250.010010
 2015 08 19  181239.329956
 2015 08 20  81212·020020
 2015 08 21  711176·229980
 2015 08 24  261129·810059
 2015 08 25  201115·819946
 2015 08 26  841156.479980
 2015 08 27  31184·349976
 2015 08 28  241186.599976
 2015 08 31  771177·130005
 2015 09 01  321142·969971
 2015 09 02  711163·359985
 2015 09 03  921164·890015
 2015 09 04  331148·250000
 2015 09 08  291176·520020
 2015 09 09  831160·680054
 2015 09 10  681166.270020
 2015 09 11  581171.489990
 2015 09 14  751166·760010
 2015 09 15  681181.239990
 2015 09 16  151191·520020
 2015 09 17  441189.709961
 2015 09 18  951170.900024
 2015 09 21  861175.079956
 2015 09 22  201159.979980
 2015 09 23  131157·219971
 2015 09 24  391152.959961
 2015 09 25  161150·680054
 2015 09 28  971119·880005
 2015 09 29  61120.050049
 2015 09 30  841140·819946
 2015 10 01  651142·469971
 2015 10 02  841159·300049
 2015 10 05  951180·989990
 2015 10 06  281176.060059
 2015 10 07  661186.739990
 2015 10 08  431197·140015
 2015 10 09  721198.300049
 2015 10 12  991199.119995
 2015 10 13  751189.910034
 2015 10 14  621183·739990
 2015 10 15  581201·989990
 2015 10 16  451206.500000
 2015 10 19  731207.000000
 2015 10 20  551205.359985
 2015 10 21  951196·599976
 2015 10 22  431214·530029
 2015 10 23  681227·099976
 2015 10 26  591224·540039
 2015 10 27  541220.000000
 2015 10 28  931236·819946
 2015 10 29  901234.609985
 2015 10 30  361229.520020
 2015 11 02  291245.359985
 2015 11 03  211248.650024
 2015 11 04  961244·770020
 2015 11 05  751243.339966
 2015 11 06  381243.560059
 2015 11 09  751231·199951
 2015 11 10  691233.280029
 2015 11 11  901228·390015
 2015 11 12  261210.280029
 2015 11 13  331197.670044
 2015 11 16  141214.359985
 2015 11 17  161212.560059
 2015 11 18  611232.150024
 2015 11 19  951230·390015
 2015 11 20  641235·180054
 2015 11 23  191234·569946
 2015 11 24  391237·050049
 2015 11 25  851238·099976
 2015 11 27  741239·300049
 2015 11 30  841233.560059
 2015 12 01  781245·849976
 2015 12 02  541232.300049
 2015 12 03  271214·130005
 2015 12 04  261236·900024
 2015 12 07  221226.660034
 2015 12 08  781218.989990
 2015 12 09  301208·959961
 2015 12 10  831211·910034
 2015 12 11  401188.119995
 2015 12 14  571191·439941
 2015 12 15  131204.599976
 2015 12 16  161222·150024
 2015 12 17  281204·250000
 2015 12 18  171184.079956
 2015 12 21  341192.750000
 2015 12 22  141203.170044
 2015 12 23  31218.459961
 2015 12 24  71217·050049
 2015 12 28  741213·900024
 2015 12 29  901226.390015
 2015 12 30  91217.300049
 2015 12 31  31206·099976
 2016 01 04 401187·130005
 2016 01 05 821189·229980
 2016 01 06 171173.140015
 2016 01 07 61144·619995
 2016 01 08 631131·579956
 2016 01 11 531131·319946
 2016 01 12 201139.060059
 2016 01 13 411109·390015
 2016 01 14 01127.020020
 2016 01 15 901103·339966
 2016 01 19 371101·689941
 2016 01 20 591090.510010
 2016 01 21 331095·150024
 2016 01 22 61118.280029
 2016 01 25 131099·680054
 2016 01 26 341116·500000
 2016 01 27 691103.750000
 2016 01 28 401108.219971
 2016 01 29 161136.839966
 2016 02 01 671136·459961
 2016 02 02 381114·219971
 2016 02 03 541119.709961
 2016 02 04 411122.459961
 2016 02 05 841099·560059
 2016 02 08 991082·229980
 2016 02 09 361080·609985
 2016 02 10 71080·810059
 2016 02 11 341067·339966
 2016 02 12 311088.260010
 2016 02 16 991107·619995
 2016 02 17 571126·280029
 2016 02 18 941121.020020
 2016 02 19 421121·439941
 2016 02 22 811137.609985
 2016 02 23 621123·989990
 2016 02 24 641129·630005
 2016 02 25 641142.400024
 2016 02 26 451141·829956
 2016 02 29 151133.560059
 2016 03 01 691160·030029
 2016 03 02 531165.890015
 2016 03 03 781171·430054
 2016 03 04 361175·819946
 2016 03 07 591178·250000
 2016 03 08 911162·800049
 2016 03 09 941168·609985
 2016 03 10 681167·599976
 2016 03 11 101187.790039
 2016 03 14 851185.930054
 2016 03 15 301181·640015
 2016 03 16 811189.030029
 2016 03 17 221198.020020
 2016 03 18 661203·839966
 2016 03 21 501204·810059
 2016 03 22 691204.050049
 2016 03 23 211194·180054
 2016 03 24 901194.270020
 2016 03 28 411195.010010
 2016 03 29 501207·750000
 2016 03 30 571212.439941
 2016 03 31 401211.170044
 2016 04 01 161218·290039
 2016 04 04 701213·520020
 2016 04 05 61201·300049
 2016 04 06 221214.229980
 2016 04 07 131199.439941
 2016 04 08 971203·160034
 2016 04 11 671199·819946
 2016 04 12 671211.380005
 2016 04 13 951225·530029
 2016 04 14 251225·339966
 2016 04 15 671224·819946
 2016 04 18 331232·560059
 2016 04 19 501236·300049
 2016 04 20 741237·459961
 2016 04 21 551231·010010
 2016 04 22 11232.810059
 2016 04 25 901229·709961
 2016 04 26 881233·430054
 2016 04 27 71235·750000
 2016 04 28 781223·859985
 2016 04 29 541217.369995
 2016 05 02 351226.939941
 2016 05 03 231214.810059
 2016 05 04 951207·359985
 2016 05 05 41206·359985
 2016 05 06 111210·550049
 2016 05 09 301211.619995
 2016 05 10 91226·510010
 2016 05 11 291214·510010
 2016 05 12 331213.400024
 2016 05 13 761203.530029
 2016 05 16 11215.560059
 2016 05 17 411203.739990
 2016 05 18 471204·140015
 2016 05 19 381199·150024
 2016 05 20 781208.079956
 2016 05 23 781205·670044
 2016 05 24 211222.900024
 2016 05 25 161231·339966
 2016 05 26 731230.699951
 2016 05 27 31236.619995
 2016 05 31 501236.219971
 2016 06 01 351238.560059
 2016 06 02 401242·969971
 2016 06 03 41238·819946
 2016 06 06 521245.729980
 2016 06 07 461247.680054
 2016 06 08 631252·199951
 2016 06 09 941249.270020
 2016 06 10 721236·390015
 2016 06 13 251226·109985
 2016 06 14 481223·550049
 2016 06 15 111222·180054
 2016 06 16 791225.089966
 2016 06 17 701221.569946
 2016 06 20 261229.709961
 2016 06 21 171232.069946
 2016 06 22 681229.640015
 2016 06 23 91247·099976
 2016 06 24 541201.619995
 2016 06 27 01177.349976
 2016 06 28 561198.449951
 2016 06 29 911219.609985
 2016 06 30 141236·619995
 2016 07 01 741239·520020
 2016 07 05 891229·750000
 2016 07 06 911236.469971
 2016 07 07 121236·119995
 2016 07 08 771255.969971
 2016 07 11 351261.189941
 2016 07 12 111270.729980
 2016 07 13 801270·150024
 2016 07 14 701276.030029
 2016 07 15 891275.329956
 2016 07 18 751278.310059
 2016 07 19 741275·890015
 2016 07 20 421281·969971
 2016 07 21 691277.260010
 2016 07 22 341283·569946
 2016 07 25 771279.790039
 2016 07 26 71281·290039
 2016 07 27 211279.609985
 2016 07 28 631281.780029
 2016 07 29 951284.270020
 2016 08 01 11282·459961
 2016 08 02 131273.010010
 2016 08 03 631277·969971
 2016 08 04 591278.369995
 2016 08 05 881289·599976
 2016 08 08 391288·569946
 2016 08 09 591289.300049
 2016 08 10 261285.130005
 2016 08 11 551291.020020
 2016 08 12 181290.170044
 2016 08 15 11294·989990
 2016 08 16 791287.099976
 2016 08 17 161288.510010
 2016 08 18 951292·270020
 2016 08 19 651290.589966
 2016 08 22 221290.439941
 2016 08 23 81293·819946
 2016 08 24 381286·310059
 2016 08 25 511285·329956
 2016 08 26 891283.030029
 2016 08 29 951289.849976
 2016 08 30 421287.780029
 2016 08 31 851284·479980
 2016 09 01 351284·719971
 2016 09 02 631291·219971
 2016 09 06 261294.760010
 2016 09 07 171295·729980
 2016 09 08 431292·719971
 2016 09 09 271259·939941
 2016 09 12 341278.000000
 2016 09 13 221258·290039
 2016 09 14 191257·500000
 2016 09 15 241270·400024
 2016 09 16 361265.869995
 2016 09 19 11267·089966
 2016 09 20 941266.680054
 2016 09 21 161280.849976
 2016 09 22 241290·510010
 2016 09 23 791283·069946
 2016 09 26 261272.310059
 2016 09 27 931279·640015
 2016 09 28 191286.900024
 2016 09 29 71274·280029
 2016 09 30 951284·599976
 2016 10 03 661280·250000
 2016 10 04 651273.900024
 2016 10 05 591279.599976
 2016 10 06 91279·430054
 2016 10 07 731274·599976
 2016 10 10 301281·310059
 2016 10 11 371264·609985
 2016 10 12 01265.880005
 2016 10 13 781261.400024
 2016 10 14 101261·089966
 2016 10 17 661257.560059
 2016 10 18 231265.319946
 2016 10 19 681268·569946
 2016 10 20 221266.469971
 2016 10 21 961266.239990
 2016 10 24 611272·430054
 2016 10 25 561266.560059
 2016 10 26 121263·290039
 2016 10 27 21258.030029
 2016 10 28 201254·660034
 2016 10 31 801255·180054
 2016 11 01 481246·310059
 2016 11 02 851236·989990
 2016 11 03 311231·619995
 2016 11 04 41230.729980
 2016 11 07 241258.010010
 2016 11 08 701262·540039
 2016 11 09 521278·880005
 2016 11 10 141282.369995
 2016 11 11 601283.939941
 2016 11 14 81286·680054
 2016 11 15 641295.719971
 2016 11 16 241293.939941
 2016 11 17 01300.420044
 2016 11 18 741298·209961
 2016 11 21 741307.609985
 2016 11 22 711311.420044
 2016 11 23 121313·439941
 2016 11 25 691318·550049
 2016 11 28 131310·310059
 2016 11 29 191311·739990
 2016 11 30 921308·290039
 2016 12 01 171303·069946
 2016 12 02 381303.579956
 2016 12 05 551312.959961
 2016 12 06 581318·969971
 2016 12 07 701335·459961
 2016 12 08 301340·479980
 2016 12 09 931346.949951
 2016 12 12 541343.579956
 2016 12 13 21351·160034
 2016 12 14 971339.329956
 2016 12 15 701344·790039
 2016 12 16 501342·699951
 2016 12 19 141345·869995
 2016 12 20 701351·500000
 2016 12 21 491347·640015
 2016 12 22 391343·770020
 2016 12 23 321346·280029
 2016 12 27 51349.619995
 2016 12 28 181337.699951
 2016 12 29 401337.690000
 2016 12 30 61331·720000
 2017 01 03  851342.690000
 2017 01 04  901352·980000
 2017 01 05  991350.310000
 2017 01 06  101354·050000
 2017 01 09  151348.740000
 2017 01 10  21350.430000
 2017 01 11  841354·040000
 2017 01 12  461350·300000
 2017 01 13  281353·900000
 2017 01 17  181348·120000
 2017 01 18  891351·190000
 2017 01 19  401345.580000
 2017 01 20  801350·100000
 2017 01 23  261346·590000
 2017 01 24  331357.130000
 2017 01 25  401367·990000
 2017 01 26  521366.370000
 2017 01 27  381364.490000
 2017 01 30  611355.200000
 2017 01 31  231355·470000
 2017 02 01  521355.530000
 2017 02 02  931356.180000
 2017 02 03  411367.290000
 2017 02 06  901363.750000
 2017 02 07  111363·300000
 2017 02 08  531364·120000
 2017 02 09  681373·250000
 2017 02 10  651378·580000
 2017 02 13  861385.270000
 2017 02 14  51390.630000
 2017 02 15  601397.430000
 2017 02 16  991395.790000
 2017 02 17  571398.040000
 2017 02 21  641406·780000
 2017 02 22  631404.550000
 2017 02 23  671403.650000
 2017 02 24  331405·600000
 2017 02 27  671408.570000
 2017 02 28  451402·830000
 2017 03 01  701422·330000
 2017 03 02  451412·760000
 2017 03 03  761413.550000
 2017 03 06  01408·130000
 2017 03 07  331403.250000
 2017 03 08  481399.340000
 2017 03 09  801399·370000
 2017 03 10  471404.040000
 2017 03 13  61405.140000
 2017 03 14  261400.090000
 2017 03 15  921412·950000
 2017 03 16  321411·370000
 2017 03 17  651410.380000
 2017 03 20  841406·830000
 2017 03 21  491386.900000
 2017 03 22  211389.200000
 2017 03 23  111388·800000
 2017 03 24  541387.960000
 2017 03 27  141386.980000
 2017 03 28  111397.140000
 2017 03 29  681399·090000
 2017 03 30  931403.740000
 2017 03 31  761401·500000
 2017 04 03  191397.650000
 2017 04 04  871398·220000
 2017 04 05  821392·460000
 2017 04 06  471396.650000
 2017 04 07  911395·630000
 2017 04 10  441397.040000
 2017 04 11  281396.500000
 2017 04 12  641389·690000
 2017 04 13  951379·770000
 2017 04 17  381392.160000
 2017 04 18  631388.790000
 2017 04 19  921387·430000
 2017 04 20  261398·470000
 2017 04 21  961394.290000
 2017 04 24  441409·460000
 2017 04 25  171418.400000
 2017 04 26  11418.680000
 2017 04 27  681419·380000
 2017 04 28  511414·840000
 2017 05 01  541417·910000
 2017 05 02  671418·520000
 2017 05 03  281415·510000
 2017 05 04  921415·540000
 2017 05 05  381422.280000
 2017 05 08  911421·320000
 2017 05 09  781420.140000
 2017 05 10  991422.460000
 2017 05 11  341418.490000
 2017 05 12  691415·750000
 2017 05 15  421423·120000
 2017 05 16  271422·150000
 2017 05 17  301395.280000
 2017 05 18  181400.340000
 2017 05 19  721409.900000
 2017 05 22  591417·540000
 2017 05 23  371420·060000
 2017 05 24  841423.580000
 2017 05 25  421429·150000
 2017 05 26  01429·380000
 2017 05 30  951426·510000
 2017 05 31  351426·100000
 2017 06 01  531439.050000
 2017 06 02  841444·530000
 2017 06 05  661441.780000
 2017 06 06  661437.820000
 2017 06 07  311439·790000
 2017 06 08  661441.950000
 2017 06 09  381441·250000
 2017 06 12  951439.970000
 2017 06 13  251446·990000
 2017 06 14  291444·740000
 2017 06 15  231440·940000
 2017 06 16  671440·850000
 2017 06 19  111452.820000
 2017 06 20  781442·330000
 2017 06 21  611440·990000
 2017 06 22  511441·090000
 2017 06 23  901444.550000
 2017 06 26  451445.520000
 2017 06 27  121433.440000
 2017 06 28  411446.970000
 2017 06 29  871434.750000
 2017 06 30  881436.820000
 2017 07 03  671441.000000
 2017 07 05  561441·800000
 2017 07 06  521427.160000
 2017 07 07  871437.110000
 2017 07 10  361437.430000
 2017 07 11  411437.240000
 2017 07 12  611447.810000
 2017 07 13  501450.360000
 2017 07 14  591456.730000
 2017 07 17  641456·970000
 2017 07 18  131457.240000
 2017 07 19  71466.020000
 2017 07 20  981465.780000
 2017 07 21  201464·690000
 2017 07 24  361463.990000
 2017 07 25  161469.210000
 2017 07 26  411468·560000
 2017 07 27  281465·880000
 2017 07 28  781463.640000
 2017 07 31  581462.320000
 2017 08 01  11465·850000
 2017 08 02  311464·490000
 2017 08 03  151461·100000
 2017 08 04  401464.470000
 2017 08 07  161466.680000
 2017 08 08  01462.980000
 2017 08 09  481460.860000
 2017 08 10  941439·160000
 2017 08 11  491441.340000
 2017 08 14  281456·340000
 2017 08 15  21454.460000
 2017 08 16  761456·760000
 2017 08 17  871434·040000
 2017 08 18  341431·520000
 2017 08 21  281432·900000
 2017 08 22  671447.210000
 2017 08 23  441442.850000
 2017 08 24  631440.790000
 2017 08 25  01443.360000
 2017 08 28  761444.180000
 2017 08 29  571445·140000
 2017 08 30  831452.390000
 2017 08 31  191461·810000
 2017 09 01  321465·450000
 2017 09 05  891453·700000
 2017 09 06  891457.770000
 2017 09 07  111456.830000
 2017 09 08  921455·250000
 2017 09 11  281471·200000
 2017 09 12  01476·680000
 2017 09 13  261477·710000
 2017 09 14  401476.100000
 2017 09 15  881479·280000
 2017 09 18  601482.530000
 2017 09 19  401483·800000
 2017 09 20  801485.490000
 2017 09 21  51481.260000
 2017 09 22  381482·860000
 2017 09 25  521480.030000
 2017 09 26  451480·460000
 2017 09 27  431488·370000
 2017 09 28  291490·340000
 2017 09 29  881495·430000
 2017 10 02  911502.630000
 2017 10 03  901506.010000
 2017 10 04  511507.440000
 2017 10 05  991515.310000
 2017 10 06  01513·690000
 2017 10 09  591510·490000
 2017 10 10  491513.960000
 2017 10 11  601516·290000
 2017 10 12  781514·000000
 2017 10 13  871514.890000
 2017 10 16  911517.150000
 2017 10 17  711517·500000
 2017 10 18  581519.130000
 2017 10 19  381519.350000
 2017 10 20  721527·190000
 2017 10 23  581520.390000
 2017 10 24  961522·880000
 2017 10 25  981515.430000
 2017 10 26  121518.020000
 2017 10 27  711529.830000
 2017 10 30  731523·630000
 2017 10 31  821526·500000
 2017 11 01  531527·510000
 2017 11 02  851527.920000
 2017 11 03  961532·270000
 2017 11 06  271534.620000
 2017 11 07  661532.140000
 2017 11 08  11534.450000
 2017 11 09  971528·400000


 2017 11 10  961527.490000
 2017 11 13  451528·850000
 2017 11 14  451525.270000
 2017 11 15  331517·090000
 2017 11 16  771530·530000
 2017 11 17  71528.330000
 2017 11 20  661531.190000
 2017 11 21  841541·790000
 2017 11 22  831540·690000
 2017 11 24  991543·750000
 2017 11 27  411542·290000
 2017 11 28  581557.900000
 2017 11 29  511557.700000
 2017 11 30  891569.220000
 2017 12 01  681565·880000
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: Close
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Don't want to see advertisements? Click here to see how.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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