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  72178·830002
 1987 09 11  33181.339996
 1987 09 14  19181·789993
 1987 09 15  97179·270004
 1987 09 16  54177.889999
 1987 09 17  83177.839996
 1987 09 18  77177.690002
 1987 09 21  59175·479996
 1987 09 22  34179·419998
 1987 09 23  63180·520004
 1987 09 24  67179.970001
 1987 09 25  52180·229996
 1987 09 28  62181.660004
 1987 09 29  54181.660004
 1987 09 30  2181.380005
 1987 10 01  19184·139999
 1987 10 02  13184.699997
 1987 10 05  64184·800003
 1987 10 06  20180.490005
 1987 10 07  29179.889999
 1987 10 08  88177.600006
 1987 10 09  23176.070007
 1987 10 12  83174.850006
 1987 10 13  76177·250000
 1987 10 14  13172·699997
 1987 10 15  88168.990005
 1987 10 16  81160·679993
 1987 10 19  80131.039993
 1987 10 20  36133.529999
 1987 10 21  41145.330002
 1987 10 22  24139·610001
 1987 10 23  84138·949997
 1987 10 26  35127·379997
 1987 10 27  89129·580002
 1987 10 28  53129.330002
 1987 10 29  58135·570007
 1987 10 30  9140.320007
 1987 11 02  63142.250000
 1987 11 03  29139·589996
 1987 11 04  96138·710007
 1987 11 05  84141·580002
 1987 11 06  20139.910004
 1987 11 09  40136.320007
 1987 11 10  17133.979996
 1987 11 11  10135.350006
 1987 11 12  41138·710007
 1987 11 13  99137·470001
 1987 11 16  65137·910004
 1987 11 17  62135·880005
 1987 11 18  33137.130005
 1987 11 19  45134·360001
 1987 11 20  10135·050003
 1987 11 23  41135·580002
 1987 11 24  28137.339996
 1987 11 25  39136.449997
 1987 11 27  45134.729996
 1987 11 30  73129·300003
 1987 12 01  83130·009995
 1987 12 02  70130.639999
 1987 12 03  89126.550003
 1987 12 04  7125·260002
 1987 12 07  79127.400002
 1987 12 08  51130·410004
 1987 12 09  87132.630005
 1987 12 10  19130·309998
 1987 12 11  22131·100006
 1987 12 14  20134·679993
 1987 12 15  9135.270004
 1987 12 16  9138·119995
 1987 12 17  45136.029999
 1987 12 18  39139·250000
 1987 12 21  47139·619995
 1987 12 22  4139·600006
 1987 12 23  3141.369995
 1987 12 24  96140.940002
 1987 12 28  21137·589996
 1987 12 29  53137.070007
 1987 12 30  79138.820007
 1987 12 31  5138·679993
 1988 01 04 76143·199997
 1988 01 05 31144·929993
 1988 01 06 80145.289993
 1988 01 07 3146·350006
 1988 01 08 80137.779999
 1988 01 11 39139·229996
 1988 01 12 36138·009995
 1988 01 13 53138.279999
 1988 01 14 28138.389999
 1988 01 15 3141.589996
 1988 01 18 5141·679993
 1988 01 19 43140.639999
 1988 01 20 38137.160004
 1988 01 21 73137·460007
 1988 01 22 68139·190002
 1988 01 25 86141·960007
 1988 01 26 56140·789993
 1988 01 27 23140·710007
 1988 01 28 32142.639999
 1988 01 29 20144·539993
 1988 02 01 49143·949997
 1988 02 02 56144.220001
 1988 02 03 28142.639999
 1988 02 04 7142.550003
 1988 02 05 12142.139999
 1988 02 08 95141·179993
 1988 02 09 14142.330002
 1988 02 10 36144·910004
 1988 02 11 65144.759995
 1988 02 12 92145·630005
 1988 02 16 70146·649994
 1988 02 17 19146.470001
 1988 02 18 51145·919998
 1988 02 19 21147·679993
 1988 02 22 3149·619995
 1988 02 23 95149.509995
 1988 02 24 40149.490005
 1988 02 25 83148.380005
 1988 02 26 46148.750000
 1988 02 29 25151·429993
 1988 03 01 25151·229996
 1988 03 02 4151·850006
 1988 03 03 54151.979996
 1988 03 04 99151.759995
 1988 03 07 27151.869995
 1988 03 08 34152.949997
 1988 03 09 9152.949997
 1988 03 10 29150·360001
 1988 03 11 88150.699997
 1988 03 14 49151·369995
 1988 03 15 19151.300003
 1988 03 16 53152·610001
 1988 03 17 78154.000000
 1988 03 18 48153.919998
 1988 03 21 14152.690002
 1988 03 22 33152·830002
 1988 03 23 92153.029999
 1988 03 24 57150·210007
 1988 03 25 51147.839996
 1988 03 28 59147.279999
 1988 03 29 48148·389999
 1988 03 30 26147.419998
 1988 03 31 12147·970001
 1988 04 04 41146·440002
 1988 04 05 91147·529999
 1988 04 06 32150.850006
 1988 04 07 4151.360001
 1988 04 08 20153.080002
 1988 04 11 89153·529999
 1988 04 12 73154.179993
 1988 04 13 57154.210007
 1988 04 14 56148·240005
 1988 04 15 38148.070007
 1988 04 18 77147.839996
 1988 04 19 30147.369995
 1988 04 20 39146.320007
 1988 04 21 55146.350006
 1988 04 22 92148·050003
 1988 04 25 3149·160004
 1988 04 26 81149.990005
 1988 04 27 85150.029999
 1988 04 28 95149·529999
 1988 04 29 83149.139999
 1988 05 02 19149·169998
 1988 05 03 98149·919998
 1988 05 04 85148.750000
 1988 05 05 1147.970001
 1988 05 06 18147.350006
 1988 05 09 87146.679993
 1988 05 10 89147.050003
 1988 05 11 15144.720001
 1988 05 12 65145·089996
 1988 05 13 71146.570007
 1988 05 16 56147·429993
 1988 05 17 6146·000000
 1988 05 18 72143.839996
 1988 05 19 95144·259995
 1988 05 20 63144·509995
 1988 05 23 81143·369995
 1988 05 24 78144.660004
 1988 05 25 28144·940002
 1988 05 26 9145·460007
 1988 05 27 71144·919998
 1988 05 31 45149.089996
 1988 06 01 64151.550003
 1988 06 02 19150·899994
 1988 06 03 33151.580002
 1988 06 06 61151.949997
 1988 06 07 22151.169998
 1988 06 08 45154·279999
 1988 06 09 48153·860001
 1988 06 10 40154.429993
 1988 06 13 46154.539993
 1988 06 14 61156·000000
 1988 06 15 24156·160004
 1988 06 16 19154.000000
 1988 06 17 6154.320007
 1988 06 20 69153.509995
 1988 06 21 91154.809998
 1988 06 22 61156.869995
 1988 06 23 95156·649994
 1988 06 24 92156·289993
 1988 06 27 7154.119995
 1988 06 28 54155.649994
 1988 06 29 33155·080002
 1988 06 30 82156.520004
 1988 07 01 53155·820007
 1988 07 05 10157·580002
 1988 07 06 64155.860001
 1988 07 07 15155·699997
 1988 07 08 35154.910004
 1988 07 11 69155·110001
 1988 07 12 56153.820007
 1988 07 13 90154.449997
 1988 07 14 86154·929993
 1988 07 15 92155·720001
 1988 07 18 5155·000000
 1988 07 19 33153.850006
 1988 07 20 63154·500000
 1988 07 21 67152·850006
 1988 07 22 29151.279999
 1988 07 25 94151.759995
 1988 07 26 45152·000000
 1988 07 27 8150·649994
 1988 07 28 72152·240005
 1988 07 29 49155.080002
 1988 08 01 41155·320007
 1988 08 02 52155.320007
 1988 08 03 4155·809998
 1988 08 04 98155.399994
 1988 08 05 82154.940002
 1988 08 08 62154·389999
 1988 08 09 19152.539993
 1988 08 10 66150.039993
 1988 08 11 25150·410004
 1988 08 12 26150·300003
 1988 08 15 35148·289993
 1988 08 16 4149·240005
 1988 08 17 51149·380005
 1988 08 18 57149.589996
 1988 08 19 97149.300003
 1988 08 22 88147·639999
 1988 08 23 67147.649994
 1988 08 24 93149.580002
 1988 08 25 74148.630005
 1988 08 26 17148·889999
 1988 08 29 4150·229996
 1988 08 30 97150.389999
 1988 08 31 61150.059998
 1988 09 01 17148.410004
 1988 09 02 19151.309998
 1988 09 06 56152·320007
 1988 09 07 75152·080002
 1988 09 08 38152.279999
 1988 09 09 95152·830002
 1988 09 12 84152·669998
 1988 09 13 63153.110001
 1988 09 14 57154·059998
 1988 09 15 36153.520004
 1988 09 16 18154.710007
 1988 09 19 92153.889999
 1988 09 20 72154·360001
 1988 09 21 76154.619995
 1988 09 22 21154.149994
 1988 09 23 56154.440002
 1988 09 26 10153·940002
 1988 09 27 70153.630005
 1988 09 28 82154.029999
 1988 09 29 76155·779999
 1988 09 30 22155.690002
 1988 10 03 1155.199997
 1988 10 04 12154·889999
 1988 10 05 95155.529999
 1988 10 06 81155.820007
 1988 10 07 75158·449997
 1988 10 10 51158.520004
 1988 10 11 81158·369995
 1988 10 12 89156.380005
 1988 10 13 23156.949997
 1988 10 14 60157.089996
 1988 10 17 31157·470001
 1988 10 18 72158.839996
 1988 10 19 3157.740005
 1988 10 20 28160·529999
 1988 10 21 61160·860001
 1988 10 24 79160.289993
 1988 10 25 96160.250000
 1988 10 26 68159.699997
 1988 10 27 17157.539993
 1988 10 28 86158·169998
 1988 10 31 8158.360001
 1988 11 01 17158.380005
 1988 11 02 69158·320007
 1988 11 03 93158.449997
 1988 11 04 71157·100006
 1988 11 07 39155·679993
 1988 11 08 8156.330002
 1988 11 09 26155.419998
 1988 11 10 43155.600006
 1988 11 11 20152.729996
 1988 11 14 56152·470001
 1988 11 15 35152·720001
 1988 11 16 3150.320007
 1988 11 17 75150.559998
 1988 11 18 57151.429993
 1988 11 21 95151.130005
 1988 11 22 60151·550003
 1988 11 23 42152·509995
 1988 11 25 78151·630005
 1988 11 28 8152.259995
 1988 11 29 45153·460007
 1988 11 30 82154.979996
 1988 12 01 15154.610001
 1988 12 02 97154·320007
 1988 12 05 14155.759995
 1988 12 06 84157.050003
 1988 12 07 86157.360001
 1988 12 08 15156·589996
 1988 12 09 49156·809998
 1988 12 12 60156.550003
 1988 12 13 37156.410004
 1988 12 14 35155.889999
 1988 12 15 57155·440002
 1988 12 16 49156·479996
 1988 12 19 35157.639999
 1988 12 20 59157·080002
 1988 12 21 69156.990005
 1988 12 22 14156.830002
 1988 12 23 75157·389999
 1988 12 27 12156.899994
 1988 12 28 42157.119995
 1988 12 29 42158.279999
 1988 12 30 76157.809998
 1989 01 03  43156.559998
 1989 01 04  57158·669998
 1989 01 05  47159·000000
 1989 01 06  83159·470001
 1989 01 09  30159·679993
 1989 01 10  22159·380005
 1989 01 11  66160·100006
 1989 01 12  64160·699997
 1989 01 13  72161.009995
 1989 01 16  68161.220001
 1989 01 17  61160.860001
 1989 01 18  14162.369995
 1989 01 19  94162.699997
 1989 01 20  51162·570007
 1989 01 23  22161·509995
 1989 01 24  51163.339996
 1989 01 25  46163.770004
 1989 01 26  54165.119995
 1989 01 27  61166·259995
 1989 01 30  20166·889999
 1989 01 31  5168·179993
 1989 02 01  82168.160004
 1989 02 02  15168.179993
 1989 02 03  91168.330002
 1989 02 06  71167·929993
 1989 02 07  68169.839996
 1989 02 08  48169·440002
 1989 02 09  56167.919998
 1989 02 10  68165.750000
 1989 02 13  68165·869995
 1989 02 14  48165·690002
 1989 02 15  36166.970001
 1989 02 16  48167·369995
 1989 02 17  63168·339996
 1989 02 21  27167.949997
 1989 02 22  74165.460007
 1989 02 23  86165.960007
 1989 02 24  61163.610001
 1989 02 27  23163·820007
 1989 02 28  40164·350006
 1989 03 01  81163.679993
 1989 03 02  93165·130005
 1989 03 03  99165.770004
 1989 03 06  27167.460007
 1989 03 07  60167.149994
 1989 03 08  16167.300003
 1989 03 09  44167·169998
 1989 03 10  55166·720001
 1989 03 13  74167·860001
 1989 03 14  11167·750000
 1989 03 15  69168.470001
 1989 03 16  69169·919998
 1989 03 17  96166.330002
 1989 03 20  85164.800003
 1989 03 21  14165·559998
 1989 03 22  36165·130005
 1989 03 23  28164.479996
 1989 03 27  69165·119995
 1989 03 28  40165.720001
 1989 03 29  52166·139999
 1989 03 30  95166.320007
 1989 03 31  21167.619995
 1989 04 03  36168·449997
 1989 04 04  35167·949997
 1989 04 05  48168.479996
 1989 04 06  21168·080002
 1989 04 07  14169·059998
 1989 04 10  29169.059998
 1989 04 11  62169·800003
 1989 04 12  77170·160004
 1989 04 13  13168·869995
 1989 04 14  5171·220001
 1989 04 17  37171.399994
 1989 04 18  21173.440002
 1989 04 19  95174·059998
 1989 04 20  55173.679993
 1989 04 21  98175·240005
 1989 04 24  7174·850006
 1989 04 25  49174·039993
 1989 04 26  99174·229996
 1989 04 27  97175.559998
 1989 04 28  20175·729996
 1989 05 01  86175·500000
 1989 05 02  81175·130005
 1989 05 03  8175·220001
 1989 05 04  64175·110001
 1989 05 05  46175.160004
 1989 05 08  71174·309998
 1989 05 09  31173·910004
 1989 05 10  72174.229996
 1989 05 11  90174.820007
 1989 05 12  62178·169998
 1989 05 15  93179.330002
 1989 05 16  1179.009995
 1989 05 17  8180·229996
 1989 05 18  73180·610001
 1989 05 19  44182.199997
 1989 05 22  31182.600006
 1989 05 23  10180·919998
 1989 05 24  49181.320007
 1989 05 25  59181.470001
 1989 05 26  70182·750000
 1989 05 30  37181.669998
 1989 05 31  59181·669998
 1989 06 01  38183·339996
 1989 06 02  50185·190002
 1989 06 05  50183.509995
 1989 06 06  97184.419998
 1989 06 07  7185·960007
 1989 06 08  26185.990005
 1989 06 09  37185.949997
 1989 06 12  82185.720001
 1989 06 13  15184·509995
 1989 06 14  81184·399994
 1989 06 15  11182·440002
 1989 06 16  58183·039993
 1989 06 19  40183·149994
 1989 06 20  21182·839996
 1989 06 21  11182.490005
 1989 06 22  95183.309998
 1989 06 23  80186·020004
 1989 06 26  78185.380005
 1989 06 27  99186.350006
 1989 06 28  86184.949997
 1989 06 29  62181.699997
 1989 06 30  8180.770004
 1989 07 03  62181.350006
 1989 07 05  51181·990005
 1989 07 06  36182.619995
 1989 07 07  93184.410004
 1989 07 10  15185.500000
 1989 07 11  33186.440002
 1989 07 12  76187.039993
 1989 07 13  40187·250000
 1989 07 14  94188·029999
 1989 07 17  3188·399994
 1989 07 18  85187.860001
 1989 07 19  81190.059998
 1989 07 20  62188·970001
 1989 07 21  54189·910004
 1989 07 24  86188.710007
 1989 07 25  71188.820007
 1989 07 26  8190.809998
 1989 07 27  5192.880005
 1989 07 28  30193.059998
 1989 07 31  94195.000000
 1989 08 01  45193.979996
 1989 08 02  0194·300003
 1989 08 03  93194.740005
 1989 08 04  54194.360001
 1989 08 07  10196·970001
 1989 08 08  8197.029999
 1989 08 09  75196.020004
 1989 08 10  85196·770004
 1989 08 11  65195.190002
 1989 08 14  25194.220001
 1989 08 15  2194·910004
 1989 08 16  42195.360001
 1989 08 17  0194·830002
 1989 08 18  68195·570007
 1989 08 21  23192.910004
 1989 08 22  7193.009995
 1989 08 23  27194.779999
 1989 08 24  82198·210007
 1989 08 25  15197·839996
 1989 08 28  87198.500000
 1989 08 29  84197·460007
 1989 08 30  36197·940002
 1989 08 31  77198.350006
 1989 09 01  14199·529999
 1989 09 05  33199·050003
 1989 09 06  25197·339996
 1989 09 07  35196·990005
 1989 09 08  44197·259995
 1989 09 11  63196.639999
 1989 09 12  66197·270004
 1989 09 13  40195·770004
 1989 09 14  58194·399994
 1989 09 15  86194·929993
 1989 09 18  6195·679993
 1989 09 19  67195.720001
 1989 09 20  65195·649994
 1989 09 21  41195·419998
 1989 09 22  12196.029999
 1989 09 25  15194·580002
 1989 09 26  94194·800003
 1989 09 27  90195·110001
 1989 09 28  78196·910004
 1989 09 29  12197·410004
 1989 10 02  3198.389999
 1989 10 03  21200·289993
 1989 10 04  25201.429993
 1989 10 05  6201.610001
 1989 10 06  73202·600006
 1989 10 09  48203·100006
 1989 10 10  95202·750000
 1989 10 11  74201.600006
 1989 10 12  11200·789993
 1989 10 13  7189·460007
 1989 10 16  59193.039993
 1989 10 17  15192.190002
 1989 10 18  49192.720001
 1989 10 19  62195.690002
 1989 10 20  10195·669998
 1989 10 23  56194·380005
 1989 10 24  43193·320007
 1989 10 25  1192.889999
 1989 10 26  68190.600006
 1989 10 27  46188·820007
 1989 10 30  75188.710007
 1989 10 31  36191.339996
 1989 11 01  76191·949997
 1989 11 02  61190.619995
 1989 11 03  52190.240005
 1989 11 06  6187.630005
 1989 11 07  4188·580002
 1989 11 08  1190·460007
 1989 11 09  5189·820007
 1989 11 10  73190·990005
 1989 11 13  46191.229996
 1989 11 14  93190.460007
 1989 11 15  90191.720001
 1989 11 16  26191·710007
 1989 11 17  21192·240005
 1989 11 20  85191.059998
 1989 11 21  91190·979996
 1989 11 22  77192·110001
 1989 11 24  73193.169998
 1989 11 27  54193·929993
 1989 11 28  12194·100006
 1989 11 29  63193.070007
 1989 11 30  71194.050003
 1989 12 01  99196.220001
 1989 12 04  86196·699997
 1989 12 05  49195.899994
 1989 12 06  10195.410004
 1989 12 07  47194.889999
 1989 12 08  69195·339996
 1989 12 11  22195·029999
 1989 12 12  9196·309998
 1989 12 13  48196·860001
 1989 12 14  44195·839996
 1989 12 15  94195·169998
 1989 12 18  11191.750000
 1989 12 19  76190·970001
 1989 12 20  16191·179993
 1989 12 21  4192·300003
 1989 12 22  86193·839996
 1989 12 26  33193.660004
 1989 12 27  18194.759995
 1989 12 28  15195.720001
 1989 12 29  28197·279999
 1990 01 02 44200·309998
 1990 01 03 5200·110001
 1990 01 04 13198.850006
 1990 01 05 57196.860001
 1990 01 08 59197.539993
 1990 01 09 60195·500000
 1990 01 10 14194.029999
 1990 01 11 15194·500000
 1990 01 12 54189.949997
 1990 01 15 90188·240005
 1990 01 16 53190·059998
 1990 01 17 73188.559998
 1990 01 18 29188.710007
 1990 01 19 25189.350006
 1990 01 22 94184·889999
 1990 01 23 25185·119995
 1990 01 24 9184.100006
 1990 01 25 23182·190002
 1990 01 26 26181·630005
 1990 01 29 89181.020004
 1990 01 30 45179.419998
 1990 01 31 65182·509995
 1990 02 01 60182·610001
 1990 02 02 10184.009995
 1990 02 05 12184·600006
 1990 02 06 57183·580002
 1990 02 07 35185.570007
 1990 02 08 58185·380005
 1990 02 09 11185.809998
 1990 02 12 33184·070007
 1990 02 13 14184.350006
 1990 02 14 25184·800003
 1990 02 15 66186·330002
 1990 02 16 47185·369995
 1990 02 20 84182.899994
 1990 02 21 32182·529999
 1990 02 22 29181.839996
 1990 02 23 82180·899994
 1990 02 26 59182.850006
 1990 02 27 22183·820007
 1990 02 28 75184.839996
 1990 03 01 44185.339996
 1990 03 02 76186.949997
 1990 03 05 64186·139999
 1990 03 06 4188·100006
 1990 03 07 66187·750000
 1990 03 08 98189·429993
 1990 03 09 54188·410004
 1990 03 12 41188.759995
 1990 03 13 3187·500000
 1990 03 14 13187·919998
 1990 03 15 9188·460007
 1990 03 16 38190.279999
 1990 03 19 37191·059998
 1990 03 20 35190.100006
 1990 03 21 74189.279999
 1990 03 22 69187.070007
 1990 03 23 76187.910004
 1990 03 26 0188·160004
 1990 03 27 18189·929993
 1990 03 28 34190·059998
 1990 03 29 50189.410004
 1990 03 30 72189·130005
 1990 04 02 36188.380005
 1990 04 03 59190.839996
 1990 04 04 16189.630005
 1990 04 05 38189.350006
 1990 04 06 46188.860001
 1990 04 09 95189.410004
 1990 04 10 56189.809998
 1990 04 11 12189.889999
 1990 04 12 93191.169998
 1990 04 16 17191·399994
 1990 04 17 76191·309998
 1990 04 18 32189.289993
 1990 04 19 45187·889999
 1990 04 20 25186.330002
 1990 04 23 9184.110001
 1990 04 24 60183.690002
 1990 04 25 97184·529999
 1990 04 26 45184.869995
 1990 04 27 10182.949997
 1990 04 30 84183.759995
 1990 05 01 68184.529999
 1990 05 02 27185·610001
 1990 05 03 62186·220001
 1990 05 04 17187·630005
 1990 05 07 2188·720001
 1990 05 08 46189.419998
 1990 05 09 71189·759995
 1990 05 10 97190.410004
 1990 05 11 69194·440002
 1990 05 14 3195·960007
 1990 05 15 68195.770004
 1990 05 16 88195·630005
 1990 05 17 62195·990005
 1990 05 18 23196.139999
 1990 05 21 11198·039993
 1990 05 22 75198.380005
 1990 05 23 0198·940002
 1990 05 24 57198.699997
 1990 05 25 81196·820007
 1990 05 29 74199·630005
 1990 05 30 28199.729996
 1990 05 31 80199.839996
 1990 06 01 85201·020004
 1990 06 04 21203.270004
 1990 06 05 15203.009995
 1990 06 06 92202·259995
 1990 06 07 53201·339996
 1990 06 08 80199.139999
 1990 06 11 55200.529999
 1990 06 12 19202.850006
 1990 06 13 44202·369995
 1990 06 14 38201.309998
 1990 06 15 67201.190002
 1990 06 18 11198.139999
 1990 06 19 38198.770004
 1990 06 20 8198.949997
 1990 06 21 95199.610001
 1990 06 22 44197·399994
 1990 06 25 43195.679993
 1990 06 26 28195·479996
 1990 06 27 9196·860001
 1990 06 28 17198.190002
 1990 06 29 89198.520004
 1990 07 02 62199.160004
 1990 07 03 2199·470001
 1990 07 05 57197.330002
 1990 07 06 34198·649994
 1990 07 09 96199.139999
 1990 07 10 93197·660004
 1990 07 11 14199.960007
 1990 07 12 59202·110001
 1990 07 13 44203·070007
 1990 07 16 28203.850006
 1990 07 17 63202·979996
 1990 07 18 70201·199997
 1990 07 19 44201·509995
 1990 07 20 75199.649994
 1990 07 23 4196·059998
 1990 07 24 0196.199997
 1990 07 25 58196·919998
 1990 07 26 27196.440002
 1990 07 27 63195·119995
 1990 07 30 5195·800003
 1990 07 31 75196.000000
 1990 08 01 5195·660004
 1990 08 02 91193.289993
 1990 08 03 67189·509995
 1990 08 06 7183.470001
 1990 08 07 52183.759995
 1990 08 08 62185.839996
 1990 08 09 92186·910004
 1990 08 10 92184·619995
 1990 08 13 38184.610001
 1990 08 14 78186·470001
 1990 08 15 12186.929993
 1990 08 16 94182·820007
 1990 08 17 56180·000000
 1990 08 20 62180.009995
 1990 08 21 83176.369995
 1990 08 22 99173·539993
 1990 08 23 26168.050003
 1990 08 24 67170·520004
 1990 08 27 88176.089996
 1990 08 28 22176·160004
 1990 08 29 92177.600006
 1990 08 30 67175.059998
 1990 08 31 33176.820007
 1990 09 04 99177·020004
 1990 09 05 24177·759995
 1990 09 06 62175.830002
 1990 09 07 49177·350006
 1990 09 10 94176.699997
 1990 09 11 14176.330002
 1990 09 12 79177.020004
 1990 09 13 93174.979996
 1990 09 14 95173.940002
 1990 09 17 83174·309998
 1990 09 18 67174·559998
 1990 09 19 47173.649994
 1990 09 20 14170·830002
 1990 09 21 74170.570007
 1990 09 24 2166.789993
 1990 09 25 18168·619995
 1990 09 26 90166.869995
 1990 09 27 57164.460007
 1990 09 28 84167·029999
 1990 10 01 37171·789993
 1990 10 02 84172.130005
 1990 10 03 25170.070007
 1990 10 04 38170.559998
 1990 10 05 60169.839996
 1990 10 08 86170.839996
 1990 10 09 99166.440002
 1990 10 10 16163.889999
 1990 10 11 70161.100006
 1990 10 12 8163·399994
 1990 10 15 21165·009995
 1990 10 16 92162.750000
 1990 10 17 72162.750000
 1990 10 18 88166.399994
 1990 10 19 62169.679993
 1990 10 22 66170·850006
 1990 10 23 0169·820007
 1990 10 24 89169·889999
 1990 10 25 15168·740005
 1990 10 26 65165·869995
 1990 10 29 8164.330002
 1990 10 30 98165·210007
 1990 10 31 0165·289993
 1990 11 01 38166.750000
 1990 11 02 80169.350006
 1990 11 05 29170.830002
 1990 11 06 60169·610001
 1990 11 07 62166·800003
 1990 11 08 21167.529999
 1990 11 09 20170.639999
 1990 11 12 65173.949997
 1990 11 13 35173·279999
 1990 11 14 63174·809998
 1990 11 15 33173.210007
 1990 11 16 9173.199997
 1990 11 19 85174·250000
 1990 11 20 63172·240005
 1990 11 21 56172.470001
 1990 11 23 10172·039993
 1990 11 26 60172.660004
 1990 11 27 3173·660004
 1990 11 28 3173·789993
 1990 11 29 14173.070007
 1990 11 30 37175·970001
 1990 12 03 89177·110001
 1990 12 04 10178.350006
 1990 12 05 90180·550003
 1990 12 06 16180·119995
 1990 12 07 52179·429993
 1990 12 10 42179·970001
 1990 12 11 31178.779999
 1990 12 12 22180.580002
 1990 12 13 50180·339996
 1990 12 14 85178·889999
 1990 12 17 56178·330002
 1990 12 18 6180.479996
 1990 12 19 64180.720001
 1990 12 20 53180.809998
 1990 12 21 10181·490005
 1990 12 24 42180·589996
 1990 12 26 1181.119995
 1990 12 27 84179·979996
 1990 12 28 62180·059998
 1990 12 31 33180·860001
 1991 01 02  92178·979996
 1991 01 03  40176.639999
 1991 01 04  6176.259995
 1991 01 07  2173.199997
 1991 01 08  94172·779999
 1991 01 09  9171.169998
 1991 01 10  62172·759995
 1991 01 11  0173·130005
 1991 01 14  88171·389999
 1991 01 15  5171·990005
 1991 01 16  72173.619995
 1991 01 17  3179.770004
 1991 01 18  82181.630005
 1991 01 21  65181·309998
 1991 01 22  7180.100006
 1991 01 23  11181.210007
 1991 01 24  7183.800003
 1991 01 25  53184·610001
 1991 01 28  61184.789993
 1991 01 29  49184·899994
 1991 01 30  19187·750000
 1991 01 31  55189·479996
 1991 02 01  52189·380005
 1991 02 04  68192·619995
 1991 02 05  0194·289993
 1991 02 06  85197·720001
 1991 02 07  25196·789993
 1991 02 08  44198·139999
 1991 02 11  58202.929993
 1991 02 12  81201.529999
 1991 02 13  49203·369995
 1991 02 14  76201.029999
 1991 02 15  22203.520004
 1991 02 19  5203.720001
 1991 02 20  19201.500000
 1991 02 21  90201·490005
 1991 02 22  51201.990005
 1991 02 25  46202.789993
 1991 02 26  52200.490005
 1991 02 27  36202·979996
 1991 02 28  26202.940002
 1991 03 01  16204·740005
 1991 03 04  94204.539993
 1991 03 05  90208·529999
 1991 03 06  52208·289993
 1991 03 07  54208.210007
 1991 03 08  14207·710007
 1991 03 11  52206·570007
 1991 03 12  63204.800003
 1991 03 13  22207·149994
 1991 03 14  5206.789993
 1991 03 15  48206·610001
 1991 03 18  15205.949997
 1991 03 19  8203.199997
 1991 03 20  87203·910004
 1991 03 21  27203.399994
 1991 03 22  89203·740005
 1991 03 25  25205·149994
 1991 03 26  5208·639999
 1991 03 27  66208.550003
 1991 03 28  91208·529999
 1991 04 01  11206·600006
 1991 04 02  26210.850006
 1991 04 03  64210.910004
 1991 04 04  55211.350006
 1991 04 05  28209.250000
 1991 04 08  45210.669998
 1991 04 09  48208.220001
 1991 04 10  35207.889999
 1991 04 11  66210.320007
 1991 04 12  82211.660004
 1991 04 15  67212·000000
 1991 04 16  15215.309998
 1991 04 17  35216·990005
 1991 04 18  81215.910004
 1991 04 19  97213.710007
 1991 04 22  0211.720001
 1991 04 23  76212.009995
 1991 04 24  10212.539993
 1991 04 25  39210·880005
 1991 04 26  22210·619995
 1991 04 29  49207·800003
 1991 04 30  64208·309998
 1991 05 01  16210.919998
 1991 05 02  38211.270004
 1991 05 03  44211·509995
 1991 05 06  62211.110001
 1991 05 07  81209.779999
 1991 05 08  29210.300003
 1991 05 09  73212·690002
 1991 05 10  48209·050003
 1991 05 13  9209·500000
 1991 05 14  2206.850006
 1991 05 15  74204.750000
 1991 05 16  92206.669998
 1991 05 17  99206·789993
 1991 05 20  89206.639999
 1991 05 21  10208.199997
 1991 05 22  87208·789993
 1991 05 23  77208·449997
 1991 05 24  47209.699997
 1991 05 28  68211·940002
 1991 05 29  52212·570007
 1991 05 30  94214.759995
 1991 05 31  56216·229996
 1991 06 03  63215·460007
 1991 06 04  32215·360001
 1991 06 05  25214.139999
 1991 06 06  24213.389999
 1991 06 07  31211.309998
 1991 06 10  96210·690002
 1991 06 11  71211.759995
 1991 06 12  82209.440002
 1991 06 13  35209·919998
 1991 06 14  38212·289993
 1991 06 17  56211.300003
 1991 06 18  87210.520004
 1991 06 19  63208·520004
 1991 06 20  77208.619995
 1991 06 21  31209·630005
 1991 06 24  21205·919998
 1991 06 25  29205.520004
 1991 06 26  57205.809998
 1991 06 27  72207.369995
 1991 06 28  90205·919998
 1991 07 01  70209·339996
 1991 07 02  47209·119995
 1991 07 03  79206·990005
 1991 07 05  26207·369995
 1991 07 08  49209.320007
 1991 07 09  42208.759995
 1991 07 10  77208.740005
 1991 07 11  85209·389999
 1991 07 12  54211·009995
 1991 07 15  61212.259995
 1991 07 16  17211.889999
 1991 07 17  49211·729996
 1991 07 18  98213.789993
 1991 07 19  48213·289993
 1991 07 22  74212·539993
 1991 07 23  25210·649994
 1991 07 24  19210.039993
 1991 07 25  71211.300003
 1991 07 26  49211.399994
 1991 07 29  45212.479996
 1991 07 30  79214·330002
 1991 07 31  26215·179993
 1991 08 01  66214.880005
 1991 08 02  64215·080002
 1991 08 05  66213·899994
 1991 08 06  30216.550003
 1991 08 07  77216·699997
 1991 08 08  65216·259995
 1991 08 09  94215.229996
 1991 08 12  30215·710007
 1991 08 13  57216·669998
 1991 08 14  55217.039993
 1991 08 15  0216.779999
 1991 08 16  92214.910004
 1991 08 19  5209.860001
 1991 08 20  64211·389999
 1991 08 21  47217.330002
 1991 08 22  12217·770004
 1991 08 23  48219.190002
 1991 08 26  50219.050003
 1991 08 27  24218·710007
 1991 08 28  10220·630005
 1991 08 29  36220.559998
 1991 08 30  94220·160004
 1991 09 03  42218.410004
 1991 09 04  28217·169998
 1991 09 05  44216.710007
 1991 09 06  3216·660004
 1991 09 09  40216·389999
 1991 09 10  36214.160004
 1991 09 11  73214·610001
 1991 09 12  9215.919998
 1991 09 13  81214.000000
 1991 09 16  28214.990005
 1991 09 17  47214.899994
 1991 09 18  68215·750000
 1991 09 19  52216.399994
 1991 09 20  24216.850006
 1991 09 23  19215·869995
 1991 09 24  61216·770004
 1991 09 25  67216.449997
 1991 09 26  67216.360001
 1991 09 27  62215.899994
 1991 09 30  96217·080002
 1991 10 01  63217.779999
 1991 10 02  27217·240005
 1991 10 03  77215.179993
 1991 10 04  4213·690002
 1991 10 07  3212.520004
 1991 10 08  97213.199997
 1991 10 09  89211.289993
 1991 10 10  42213·020004
 1991 10 11  76213.500000
 1991 10 14  98216·169998
 1991 10 15  50218·869995
 1991 10 16  91220.169998
 1991 10 17  94219.529999
 1991 10 18  72219·919998
 1991 10 21  34218·589996
 1991 10 22  58217·630005
 1991 10 23  94217.600006
 1991 10 24  90215·910004
 1991 10 25  42215·309998
 1991 10 28  75217·960007
 1991 10 29  41219·199997
 1991 10 30  45220·339996
 1991 10 31  99220·369995
 1991 11 01  98219.779999
 1991 11 04  21219·000000
 1991 11 05  56218.330002
 1991 11 06  56218.940002
 1991 11 07  9220·949997
 1991 11 08  48220.750000
 1991 11 11  68221.119995
 1991 11 12  87223·100006
 1991 11 13  15223.410004
 1991 11 14  59223·190002
 1991 11 15  50215.279999
 1991 11 18  94216·460007
 1991 11 19  47213.110001
 1991 11 20  18212·820007
 1991 11 21  96213.720001
 1991 11 22  1211.649994
 1991 11 25  61210.990005
 1991 11 26  12212·190002
 1991 11 27  25211·710007
 1991 11 29  60211·240005
 1991 12 02  40214·320007
 1991 12 03  54214·320007
 1991 12 04  81213·990005
 1991 12 05  45212.720001
 1991 12 06  91213·619995
 1991 12 09  82213.089996
 1991 12 10  33212·820007
 1991 12 11  57212.520004
 1991 12 12  44214·580002
 1991 12 13  59216.190002
 1991 12 16  76216·429993
 1991 12 17  22215.380005
 1991 12 18  56215.619995
 1991 12 19  73214·940002
 1991 12 20  28217.240005
 1991 12 23  89222·369995
 1991 12 24  9223.970001
 1991 12 26  37227.220001
 1991 12 27  35228.429993
 1991 12 30  34233·070007
 1991 12 31  10234·360001
 1992 01 02 88232·289993
 1992 01 03 64235·580002
 1992 01 06 57235·350006
 1992 01 07 91235.369995
 1992 01 08 90236·119995
 1992 01 09 10236·399994
 1992 01 10 84234.979996
 1992 01 13 7234.490005
 1992 01 14 31237·740005
 1992 01 15 92238.399994
 1992 01 16 66236·949997
 1992 01 17 41237.149994
 1992 01 20 22235·600006
 1992 01 21 54233·130005
 1992 01 22 77236.350006
 1992 01 23 0235·160004
 1992 01 24 3235.460007
 1992 01 27 66235.119995
 1992 01 28 18235.139999
 1992 01 29 14232.809998
 1992 01 30 36233.639999
 1992 01 31 22232·419998
 1992 02 03 15232.880005
 1992 02 04 40235·279999
 1992 02 05 9235.660004
 1992 02 06 40235.710007
 1992 02 07 17234.270004
 1992 02 10 61235·460007
 1992 02 11 34235.529999
 1992 02 12 65237·580002
 1992 02 13 1235.679993
 1992 02 14 83235.039993
 1992 02 18 51232·289993
 1992 02 19 66232.360001
 1992 02 20 66235.410004
 1992 02 21 37234.220001
 1992 02 24 21234.139999
 1992 02 25 38233.110001
 1992 02 26 38235·949997
 1992 02 27 80235·440002
 1992 02 28 33234·820007
 1992 03 02 98234·899994
 1992 03 03 67235.009995
 1992 03 04 94233.210007
 1992 03 05 99231.199997
 1992 03 06 92229.970001
 1992 03 09 29230·350006
 1992 03 10 86231.529999
 1992 03 11 57229·940002
 1992 03 12 89229.710007
 1992 03 13 25230·789993
 1992 03 16 86230·960007
 1992 03 17 71232·679993
 1992 03 18 82232.580002
 1992 03 19 79232.960007
 1992 03 20 52233·589996
 1992 03 23 27232·850006
 1992 03 24 91232·210007
 1992 03 25 41231·710007
 1992 03 26 65231.660004
 1992 03 27 40229.130005
 1992 03 30 60228.720001
 1992 03 31 88229.080002
 1992 04 01 32229.169998
 1992 04 02 47227·029999
 1992 04 03 58227·190002
 1992 04 06 20229·199997
 1992 04 07 85225·119995
 1992 04 08 10222.860001
 1992 04 09 80226.449997
 1992 04 10 62228·270004
 1992 04 13 80229·320007
 1992 04 14 18232.649994
 1992 04 15 44234.580002
 1992 04 16 64234.149994
 1992 04 20 99230.639999
 1992 04 21 83230.500000
 1992 04 22 94230.520004
 1992 04 23 2231·220001
 1992 04 24 48229.979996
 1992 04 27 44229.600006
 1992 04 28 1229·550003
 1992 04 29 77231·440002
 1992 04 30 60233·350006
 1992 05 01 64232·199997
 1992 05 04 57234.550003
 1992 05 05 13234·820007
 1992 05 06 90234.910004
 1992 05 07 29234·380005
 1992 05 08 82234.380005
 1992 05 11 61235.649994
 1992 05 12 21234·520004
 1992 05 13 54234.529999
 1992 05 14 20232.610001
 1992 05 15 97231·210007
 1992 05 18 59232.440002
 1992 05 19 75234.220001
 1992 05 20 40234.020004
 1992 05 21 20232·600006
 1992 05 22 35233·240005
 1992 05 26 57231·559998
 1992 05 27 37232.119995
 1992 05 28 57234.250000
 1992 05 29 7234·080002
 1992 06 01 86235·149994
 1992 06 02 29233.410004
 1992 06 03 57233·850006
 1992 06 04 56233.100006
 1992 06 05 76233·050003
 1992 06 08 61232.740005
 1992 06 09 96230·720001
 1992 06 10 88229.160004
 1992 06 11 65229·830002
 1992 06 12 2230·360001
 1992 06 15 75230·389999
 1992 06 16 36229.339996
 1992 06 17 15225.960007
 1992 06 18 46225.119995
 1992 06 19 18226.600006
 1992 06 22 56226.119995
 1992 06 23 14226·699997
 1992 06 24 11226·479996
 1992 06 25 77226·050003
 1992 06 26 29226·199997
 1992 06 29 76229.259995
 1992 06 30 44229.240005
 1992 07 01 26231.830002
 1992 07 02 62231.160004
 1992 07 06 38232·080002
 1992 07 07 11229·740005
 1992 07 08 66230·160004
 1992 07 09 87232.410004
 1992 07 10 62232·889999
 1992 07 13 8233·169998
 1992 07 14 22234·690002
 1992 07 15 61234·330002
 1992 07 16 38234·520004
 1992 07 17 54233·330002
 1992 07 20 46232.250000
 1992 07 21 65232.550003
 1992 07 22 77231.039993
 1992 07 23 92231·630005
 1992 07 24 11231·529999
 1992 07 27 5231.570007
 1992 07 28 19234·729996
 1992 07 29 93237·210007
 1992 07 30 19238.139999
 1992 07 31 14238·429993
 1992 08 03 24239.009995
 1992 08 04 49238·660004
 1992 08 05 94237.369995
 1992 08 06 48236·410004
 1992 08 07 82235.679993
 1992 08 10 81235·729996
 1992 08 11 88235.479996
 1992 08 12 89235·000000
 1992 08 13 6234.910004
 1992 08 14 32236·039993
 1992 08 17 76236.470001
 1992 08 18 42236.720001
 1992 08 19 33235·050003
 1992 08 20 72235.039993
 1992 08 21 58233·199997
 1992 08 24 41230·600006
 1992 08 25 26230.759995
 1992 08 26 94231·869995
 1992 08 27 59232·330002
 1992 08 28 42232·880005
 1992 08 31 73232.460007
 1992 09 01 18233·589996
 1992 09 02 30234.759995
 1992 09 03 25234·940002
 1992 09 04 87234.500000
 1992 09 08 88233.029999
 1992 09 09 46234·020004
 1992 09 10 99235.940002
 1992 09 11 5236.080002
 1992 09 14 73239·350006
 1992 09 15 8236.520004
 1992 09 16 94236·429993
 1992 09 17 92236·410004
 1992 09 18 67237.779999
 1992 09 21 41237.449997
 1992 09 22 67234·910004
 1992 09 23 34234·960007
 1992 09 24 90235.630005
 1992 09 25 95233·179993
 1992 09 28 0233.960007
 1992 09 29 44234·210007
 1992 09 30 85235.080002
 1992 10 01 46234·139999
 1992 10 02 0231·059998
 1992 10 05 61229·199997
 1992 10 06 21229.419998
 1992 10 07 95228·130005
 1992 10 08 97230·029999
 1992 10 09 48227.470001
 1992 10 12 94229·759995
 1992 10 13 66230.940002
 1992 10 14 49231.009995
 1992 10 15 91231·070007
 1992 10 16 21232.320007
 1992 10 19 10234·309998
 1992 10 20 38234.660004
 1992 10 21 4234·910004
 1992 10 22 48234.429993
 1992 10 23 2234·190002
 1992 10 26 70236·190002
 1992 10 27 26236.240005
 1992 10 28 43237·250000
 1992 10 29 43237·919998
 1992 10 30 76237·080002
 1992 11 02 18239·080002
 1992 11 03 0237.729996
 1992 11 04 58236.460007
 1992 11 05 13237·399994
 1992 11 06 69237·309998
 1992 11 09 38238.100006
 1992 11 10 98238.460007
 1992 11 11 64240·610001
 1992 11 12 91240·809998
 1992 11 13 2240·800003
 1992 11 16 38239·940002
 1992 11 17 34238·970001
 1992 11 18 23240·960007
 1992 11 19 61241·490005
 1992 11 20 78243.119995
 1992 11 23 55242·350006
 1992 11 24 27243·809998
 1992 11 25 9244·779999
 1992 11 27 43245.330002
 1992 11 30 84246·070007
 1992 12 01 92245·860001
 1992 12 02 64245.360001
 1992 12 03 85245.490005
 1992 12 04 3246.699997
 1992 12 07 30248.360001
 1992 12 08 72249.220001
 1992 12 09 79248·369995
 1992 12 10 17247·679993
 1992 12 11 79247.259995
 1992 12 14 2246·789993
 1992 12 15 24246·470001
 1992 12 16 60245·710007
 1992 12 17 2247·869995
 1992 12 18 46250.779999
 1992 12 21 46250.619995
 1992 12 22 87250·600006
 1992 12 23 86250.070007
 1992 12 24 26250·479996
 1992 12 28 96250·309998
 1992 12 29 79250.059998
 1992 12 30 46250·619995
 1992 12 31 84249·800003
 1993 01 04  50249.240005
 1993 01 05  45248.639999
 1993 01 06  18248.979996
 1993 01 07  90247·050003
 1993 01 08  6246·089996
 1993 01 11  15247.240005
 1993 01 12  66247·199997
 1993 01 13  38248·470001
 1993 01 14  92250·300003
 1993 01 15  46251·149994
 1993 01 18  77251·100006
 1993 01 19  47250·389999
 1993 01 20  57249.580002
 1993 01 21  19250.750000
 1993 01 22  64251·149994
 1993 01 25  61253·139999
 1993 01 26  76253.070007
 1993 01 27  42251.699997
 1993 01 28  65251.779999
 1993 01 29  50252·050003
 1993 02 01  50254·110001
 1993 02 02  46254·320007
 1993 02 03  44256·839996
 1993 02 04  8258·239990
 1993 02 05  5257.450012
 1993 02 08  87256.820007
 1993 02 09  88255·250000
 1993 02 10  53255.809998
 1993 02 11  91256·570007
 1993 02 12  47254·949997
 1993 02 16  9248.309998
 1993 02 17  30247·389999
 1993 02 18  82246·899994
 1993 02 19  33248.050003
 1993 02 22  46247.880005
 1993 02 23  8247.770004
 1993 02 24  81251.300003
 1993 02 25  77252.300003
 1993 02 26  62252·960007
 1993 03 01  81252.520004
 1993 03 02  11255·449997
 1993 03 03  34256.559998
 1993 03 04  44255.529999
 1993 03 05  69254·990005
 1993 03 08  24259·160004
 1993 03 09  88259.309998
 1993 03 10  6260.600006
 1993 03 11  15259.519989
 1993 03 12  94257·549988
 1993 03 15  44258·440002
 1993 03 16  85258.329987
 1993 03 17  88256·489990
 1993 03 18  22258·190002
 1993 03 19  33257·140015
 1993 03 22  44256.170013
 1993 03 23  84256·010010
 1993 03 24  35255·589996
 1993 03 25  14257.260010
 1993 03 26  72256.109985
 1993 03 29  20257·420013
 1993 03 30  80258·350006
 1993 03 31  67258·630005
 1993 04 01  80257.750000
 1993 04 02  41252.520004
 1993 04 05  36252·910004
 1993 04 06  98252.080002
 1993 04 07  7253.029999
 1993 04 08  16252.440002
 1993 04 12  1255.800003
 1993 04 13  40256·709991
 1993 04 14  16256·559998
 1993 04 15  39256·239990
 1993 04 16  1256.380005
 1993 04 19  50255.449997
 1993 04 20  95254·130005
 1993 04 21  30253·539993
 1993 04 22  86251.440002
 1993 04 23  8249.929993
 1993 04 26  56247·429993
 1993 04 27  33249·800003
 1993 04 28  33250·070007
 1993 04 29  22250.529999
 1993 04 30  38251.479996
 1993 05 03  16252·940002
 1993 05 04  40254·130005
 1993 05 05  23254·720001
 1993 05 06  3253·929993
 1993 05 07  74253·470001
 1993 05 10  35253.919998
 1993 05 11  68254·789993
 1993 05 12  39254.800003
 1993 05 13  26251·669998
 1993 05 14  66251·600006
 1993 05 17  38251·970001
 1993 05 18  60252·070007
 1993 05 19  16255·899994
 1993 05 20  10257.640015
 1993 05 21  40255.389999
 1993 05 24  2256.290009
 1993 05 25  13256.829987
 1993 05 26  66259.470001
 1993 05 27  6258.959991
 1993 05 28  29257.910004
 1993 06 01  12259.769989
 1993 06 02  61259.829987
 1993 06 03  92259·250000
 1993 06 04  29257·730011
 1993 06 07  31256·010010
 1993 06 08  45254.160004
 1993 06 09  81254·820007
 1993 06 10  15254.509995
 1993 06 11  15255·610001
 1993 06 14  92255.940002
 1993 06 15  78255·449997
 1993 06 16  24256·049988
 1993 06 17  33256·570007
 1993 06 18  4254·110001
 1993 06 21  15255·300003
 1993 06 22  20255.160004
 1993 06 23  78253.960007
 1993 06 24  6255·729996
 1993 06 25  49256.519989
 1993 06 28  90259·250000
 1993 06 29  71258·790009
 1993 06 30  47258·970001
 1993 07 01  61258.450012
 1993 07 02  47256.989990
 1993 07 06  55254.929993
 1993 07 07  5255.360001
 1993 07 08  59258.230011
 1993 07 09  30258·239990
 1993 07 12  0258.720001
 1993 07 13  78258.500000
 1993 07 14  74259.640015
 1993 07 15  0259·149994
 1993 07 16  99257·250000
 1993 07 19  93256·950012
 1993 07 20  62257·630005
 1993 07 21  46257.440002
 1993 07 22  71255·949997
 1993 07 23  99257·269989
 1993 07 26  5258.630005
 1993 07 27  82258·049988
 1993 07 28  62257·799988
 1993 07 29  72259.250000
 1993 07 30  10258·290009
 1993 08 02  44259·329987
 1993 08 03  39259.140015
 1993 08 04  13259.070007
 1993 08 05  8258.869995
 1993 08 06  95259·220001
 1993 08 09  98260·369995
 1993 08 10  47259.890015
 1993 08 11  57260·290009
 1993 08 12  24259.470001
 1993 08 13  56259·940002
 1993 08 16  24261·109985
 1993 08 17  37261.929993
 1993 08 18  43263.450012
 1993 08 19  59263.470001
 1993 08 20  20263·440002
 1993 08 23  55263·070007
 1993 08 24  91265.399994
 1993 08 25  76265.549988
 1993 08 26  35265·859985
 1993 08 27  43265.619995
 1993 08 30  29266·380005
 1993 08 31  0267·459991
 1993 09 01  94267.519989
 1993 09 02  58266.929993
 1993 09 03  47267·040009
 1993 09 07  51265·140015
 1993 09 08  49263.549988
 1993 09 09  81264·339996
 1993 09 10  57266.750000
 1993 09 13  73266.859985
 1993 09 14  73265.410004
 1993 09 15  19266.329987
 1993 09 16  96265·589996
 1993 09 17  35265.329987
 1993 09 20  68263.589996
 1993 09 21  4262·149994
 1993 09 22  28264.290009
 1993 09 23  31265·410004
 1993 09 24  59265·540009
 1993 09 27  92267·730011
 1993 09 28  41267.880005
 1993 09 29  81267·350006
 1993 09 30  97266·890015
 1993 10 01  64267·890015
 1993 10 04  47267·940002
 1993 10 05  28267·589996
 1993 10 06  56267.399994
 1993 10 07  28266·480011
 1993 10 08  85266.910004
 1993 10 11  41267.380005
 1993 10 12  38267.970001
 1993 10 13  15268·450012
 1993 10 14  17271·070007
 1993 10 15  16272.290009
 1993 10 18  67271·279999
 1993 10 19  82269.279999
 1993 10 20  31268.950012
 1993 10 21  70268·779999
 1993 10 22  94268·010010
 1993 10 25  10268·109985
 1993 10 26  40267.859985
 1993 10 27  49268·390015
 1993 10 28  95269.920013
 1993 10 29  6270·450012
 1993 11 01  82271·209991
 1993 11 02  20270·880005
 1993 11 03  69267·309998
 1993 11 04  2263·570007
 1993 11 05  20264·839996
 1993 11 08  79265·429993
 1993 11 09  42265·790009
 1993 11 10  54267.549988
 1993 11 11  41267.290009
 1993 11 12  45268·700012
 1993 11 15  65267·510010
 1993 11 16  43268·679993
 1993 11 17  59267.220001
 1993 11 18  61266.250000
 1993 11 19  13265.549988
 1993 11 22  78262·850006
 1993 11 23  12264.279999
 1993 11 24  97265.440002
 1993 11 26  86266·109985
 1993 11 29  89265·640015
 1993 11 30  62265·420013
 1993 12 01  46266·190002
 1993 12 02  10266.890015
 1993 12 03  32267.980011
 1993 12 06  98268.730011
 1993 12 07  29268·910004
 1993 12 08  35268·649994
 1993 12 09  90267·399994
 1993 12 10  31267·290009
 1993 12 13  89267.959991
 1993 12 14  37266.410004
 1993 12 15  69265.750000
 1993 12 16  1266.510010
 1993 12 17  95268·260010
 1993 12 20  15268·140015
 1993 12 21  1267.619995
 1993 12 22  69268.549988
 1993 12 23  42268.920013
 1993 12 27  96270·549988
 1993 12 28  42271.190002
 1993 12 29  25271·420013
 1993 12 30  48270·630005
 1993 12 31  29270·130005
 1994 01 03 75269.179993
 1994 01 04 80269.700012
 1994 01 05 58270·000000
 1994 01 06 91269·760010
 1994 01 07 5271.239990
 1994 01 10 73273·790009
 1994 01 11 41273.279999
 1994 01 12 81273.420013
 1994 01 13 64272.839996
 1994 01 14 66274·119995
 1994 01 17 91273·369995
 1994 01 18 24273·730011
 1994 01 19 9273·540009
 1994 01 20 48274·070007
 1994 01 21 27274·019989
 1994 01 24 72272·589996
 1994 01 25 22271·869995
 1994 01 26 31273.119995
 1994 01 27 93275.380005
 1994 01 28 0276·549988
 1994 01 31 9278·109985
 1994 02 01 53277·179993
 1994 02 02 59278.440002
 1994 02 03 7277·839996
 1994 02 04 2271·470001
 1994 02 07 77272·320007
 1994 02 08 19272.339996
 1994 02 09 20273·519989
 1994 02 10 58271.619995
 1994 02 11 91271·839996
 1994 02 14 91272.029999
 1994 02 15 89273·329987
 1994 02 16 58273.459991
 1994 02 17 9272·089996
 1994 02 18 20270·679993
 1994 02 22 89272·540009
 1994 02 23 8272·130005
 1994 02 24 66268.709991
 1994 02 25 75269.730011
 1994 02 28 21270.630005
 1994 03 01 41269·299988
 1994 03 02 28268·940002
 1994 03 03 50268·190002
 1994 03 04 9269·359985
 1994 03 07 14270·820007
 1994 03 08 81270.220001
 1994 03 09 65270.540009
 1994 03 10 5269·029999
 1994 03 11 6270.350006
 1994 03 14 38271.049988
 1994 03 15 62271·059998
 1994 03 16 84272.640015
 1994 03 17 27273·540009
 1994 03 18 38273·869995
 1994 03 21 13272·320007
 1994 03 22 45272·299988
 1994 03 23 6272·359985
 1994 03 24 43269·730011
 1994 03 25 10267.869995
 1994 03 28 16266·890015
 1994 03 29 1262.320007
 1994 03 30 41258·299988
 1994 03 31 73258.149994
 1994 04 04 45254·160004
 1994 04 05 93259·980011
 1994 04 06 45260.059998
 1994 04 07 46261·570007
 1994 04 08 8259.390015
 1994 04 11 89260.609985
 1994 04 12 93259·079987
 1994 04 13 98257.799988
 1994 04 14 6257.970001
 1994 04 15 21258·100006
 1994 04 18 48256.079987
 1994 04 19 24255.630005
 1994 04 20 65254.850006
 1994 04 21 45258.739990
 1994 04 22 97258.410004
 1994 04 25 42261.140015
 1994 04 26 33260.970001
 1994 04 28 43259·489990
 1994 04 29 54260·809998
 1994 05 02 96262.230011
 1994 05 03 88262·220001
 1994 05 04 21261.739990
 1994 05 05 57261·420013
 1994 05 06 56259·049988
 1994 05 09 29255.600006
 1994 05 10 11257.320007
 1994 05 11 67254.600006
 1994 05 12 16255·660004
 1994 05 13 81255·800003
 1994 05 16 70255.570007
 1994 05 17 74257·859985
 1994 05 18 95260·880005
 1994 05 19 96262.459991
 1994 05 20 80261·799988
 1994 05 23 90260·820007
 1994 05 24 37261·890015
 1994 05 25 48262·660004
 1994 05 26 47263.119995
 1994 05 27 53263·329987
 1994 05 31 11262.809998
 1994 06 01 38263·670013
 1994 06 02 2264.049988
 1994 06 03 26265.260010
 1994 06 06 12265.100006
 1994 06 07 91264.489990
 1994 06 08 3263·410004
 1994 06 09 97263.440002
 1994 06 10 58264·160004
 1994 06 13 57264.350006
 1994 06 14 31265.959991
 1994 06 15 79265·029999
 1994 06 16 94265·769989
 1994 06 17 13263.779999
 1994 06 20 92261.579987
 1994 06 21 9258.950012
 1994 06 22 89259.929993
 1994 06 23 58257·730011
 1994 06 24 19254.009995
 1994 06 27 50256.369995
 1994 06 28 36255.699997
 1994 06 29 18256.640015
 1994 06 30 67255.080002
 1994 07 01 91256·190002
 1994 07 05 56256·109985
 1994 07 06 43256·049988
 1994 07 07 19257.309998
 1994 07 08 44257.910004
 1994 07 11 92257.160004
 1994 07 12 8257·260010
 1994 07 13 81258.170013
 1994 07 14 47260·790009
 1994 07 15 13261·040009
 1994 07 18 15261·489990
 1994 07 19 85260·709991
 1994 07 20 63259·239990
 1994 07 21 14259.730011
 1994 07 22 88259·940002
 1994 07 25 88260.480011
 1994 07 26 80259·959991
 1994 07 27 14259·390015
 1994 07 28 77260.149994
 1994 07 29 71262.570007
 1994 08 01 11264.089996
 1994 08 02 56264·100006
 1994 08 03 59264.399994
 1994 08 04 40262·910004
 1994 08 05 93262·079987
 1994 08 08 11262·649994
 1994 08 09 33262·779999
 1994 08 10 28264.250000
 1994 08 11 91263·540009
 1994 08 12 71264.980011
 1994 08 15 25264·859985
 1994 08 16 91266·649994
 1994 08 17 90267.089996
 1994 08 18 57266.130005
 1994 08 19 85266·459991
 1994 08 22 10265.920013
 1994 08 23 5267·299988
 1994 08 24 12269.420013
 1994 08 25 89269·179993
 1994 08 26 93272.100006
 1994 08 29 73272.540009
 1994 08 30 5273·480011
 1994 08 31 38273.269989
 1994 09 01 71271·869995
 1994 09 02 58270·820007
 1994 09 06 31270.989990
 1994 09 07 55270·890015
 1994 09 08 0272·089996
 1994 09 09 46269·429993
 1994 09 12 9268.220001
 1994 09 13 93268·920013
 1994 09 14 63269.709991
 1994 09 15 51273.079987
 1994 09 16 83271·410004
 1994 09 19 25271·160004
 1994 09 20 65267.179993
 1994 09 21 12265·760010
 1994 09 22 22265.559998
 1994 09 23 54264.640015
 1994 09 26 39265·209991
 1994 09 27 89265·679993
 1994 09 28 20267.380005
 1994 09 29 3266.250000
 1994 09 30 41266.809998
 1994 10 03 73266.100006
 1994 10 04 97262.079987
 1994 10 05 24261.149994
 1994 10 06 53260·570007
 1994 10 07 75262·170013
 1994 10 10 96264·269989
 1994 10 11 91267.809998
 1994 10 12 81267.739990
 1994 10 13 33268·750000
 1994 10 14 86269.269989
 1994 10 17 6269.109985
 1994 10 18 58268.459991
 1994 10 19 11269.869995
 1994 10 20 63267·950012
 1994 10 21 93266.859985
 1994 10 24 39264.739990
 1994 10 25 95264·779999
 1994 10 26 44265.480011
 1994 10 27 4267·250000
 1994 10 28 7271.420013
 1994 10 31 0270·690002
 1994 11 01 75268·630005
 1994 11 02 12267·980011
 1994 11 03 67268.690002
 1994 11 04 63265·950012
 1994 11 07 23265·940002
 1994 11 08 20267.269989
 1994 11 09 52267.089996
 1994 11 10 47266.369995
 1994 11 11 84265·220001
 1994 11 14 52267·149994
 1994 11 15 19266·869995
 1994 11 16 39266·950012
 1994 11 17 76265·739990
 1994 11 18 58264.510010
 1994 11 21 48262·519989
 1994 11 22 53257.750000
 1994 11 23 44257.529999
 1994 11 25 14259·089996
 1994 11 28 47259·980011
 1994 11 29 26260·679993
 1994 11 30 57260.059998
 1994 12 01 20257·390015
 1994 12 02 47259·420013
 1994 12 05 22259.630005
 1994 12 06 9259·250000
 1994 12 07 2257.920013
 1994 12 08 5254.399994
 1994 12 09 28254·910004
 1994 12 12 18255·990005
 1994 12 13 11256·570007
 1994 12 14 2259·350006
 1994 12 15 57260·190002
 1994 12 16 30261.570007
 1994 12 19 20261.029999
 1994 12 20 46260·839996
 1994 12 21 48262·429993
 1994 12 22 13262.489990
 1994 12 23 32262.869995
 1994 12 27 67264.279999
 1994 12 28 62263.290009
 1994 12 29 62263·899994
 1994 12 30 71263.440002
 1995 01 03  23262.869995
 1995 01 04  88263·799988
 1995 01 05  95263·609985
 1995 01 06  87264.010010
 1995 01 09  95264·179993
 1995 01 10  39264·660004
 1995 01 11  57264.470001
 1995 01 12  57264·500000
 1995 01 13  89266·880005
 1995 01 16  52269·070007
 1995 01 17  17269·640015
 1995 01 18  80269·320007
 1995 01 19  38267·690002
 1995 01 20  91266·380005
 1995 01 23  69266.510010
 1995 01 24  82266·890015
 1995 01 25  98267·480011
 1995 01 26  44267.730011
 1995 01 27  32268.839996
 1995 01 30  13267·660004
 1995 01 31  50268.730011
 1995 02 01  22269·000000
 1995 02 02  51270.350006
 1995 02 03  49273·769989
 1995 02 06  2275·399994
 1995 02 07  65275.279999
 1995 02 08  93275·540009
 1995 02 09  90275·190002
 1995 02 10  84275·980011
 1995 02 13  35276·010010
 1995 02 14  55276·320007
 1995 02 15  61277.690002
 1995 02 16  54277·649994
 1995 02 17  20275.809998
 1995 02 21  54275·850006
 1995 02 22  13277·049988
 1995 02 23  94278.390015
 1995 02 24  33278.920013
 1995 02 27  35276·630005
 1995 02 28  21279·029999
 1995 03 01  9277.970001
 1995 03 02  12277.600006
 1995 03 03  67277.880005
 1995 03 06  86277·609985
 1995 03 07  31275.450012
 1995 03 08  19276·059998
 1995 03 09  44276.149994
 1995 03 10  32279.429993
 1995 03 13  18279·720001
 1995 03 14  43281.290009
 1995 03 15  85280·809998
 1995 03 16  11282.529999
 1995 03 17  50282·329987
 1995 03 20  96282·549988
 1995 03 21  35282·049988
 1995 03 22  98282·230011
 1995 03 23  35282.459991
 1995 03 24  16285·239990
 1995 03 27  63286·529999
 1995 03 28  93286.890015
 1995 03 29  3286·390015
 1995 03 30  67286·109985
 1995 03 31  62285·299988
 1995 04 03  22285.829987
 1995 04 04  13287·329987
 1995 04 05  36287·559998
 1995 04 06  52287·779999
 1995 04 07  34287·859985
 1995 04 10  44288·519989
 1995 04 11  36288.040009
 1995 04 12  77288·989990
 1995 04 13  6290.070007
 1995 04 17  5288·290009
 1995 04 18  4287·510010
 1995 04 19  6286·779999
 1995 04 20  37287.140015
 1995 04 21  26288·820007
 1995 04 24  5290·980011
 1995 04 25  33290.730011
 1995 04 26  53291.140015
 1995 04 27  65291·750000
 1995 04 28  25292.359985
 1995 05 01  78292.000000
 1995 05 02  5292·250000
 1995 05 03  2295·130005
 1995 05 04  77294·940002
 1995 05 05  84294.829987
 1995 05 08  68296.880005
 1995 05 09  44297·019989
 1995 05 10  0297·619995
 1995 05 11  21298.010010
 1995 05 12  42298·730011
 1995 05 15  24299·920013
 1995 05 16  57300·279999
 1995 05 17  83299·690002
 1995 05 18  53295·690002
 1995 05 19  98295.489990
 1995 05 22  35297.799988
 1995 05 23  89300·410004
 1995 05 24  51300·350006
 1995 05 25  47300.269989
 1995 05 26  46297·790009
 1995 05 30  83297·450012
 1995 05 31  11302.149994
 1995 06 01  78302.579987
 1995 06 02  30302.540009
 1995 06 05  34304.459991
 1995 06 06  34304·420013
 1995 06 07  23303·239990
 1995 06 08  49302·899994
 1995 06 09  37300.570007
 1995 06 12  45302·170013
 1995 06 13  38305.029999
 1995 06 14  90305·250000
 1995 06 15  10305·859985
 1995 06 16  95307.250000
 1995 06 19  5310.109985
 1995 06 20  67310·250000
 1995 06 21  98309.980011
 1995 06 22  59313.750000
 1995 06 23  31312.880005
 1995 06 26  18309·720001
 1995 06 27  70308·559998
 1995 06 28  37309·619995
 1995 06 29  47309.480011
 1995 06 30  5310·179993
 1995 07 03  19311.350006
 1995 07 05  55311.859985
 1995 07 06  10315.420013
 1995 07 07  16318·380005
 1995 07 10  66317·869995
 1995 07 11  63316.690002
 1995 07 12  2320.200012
 1995 07 13  65320·440002
 1995 07 14  54319·920013
 1995 07 17  37321.160004
 1995 07 18  28318·779999
 1995 07 19  89313.750000
 1995 07 20  52315.459991
 1995 07 21  77315.799988
 1995 07 24  22317.899994
 1995 07 25  51320.429993
 1995 07 26  55321·089996
 1995 07 27  8323·480011
 1995 07 28  39322.519989
 1995 07 31  39322.250000
 1995 08 01  82320.720001
 1995 08 02  80320.079987
 1995 08 03  61319·820007
 1995 08 04  65320·140015
 1995 08 07  76320·970001
 1995 08 08  70321·149994
 1995 08 09  95321·059998
 1995 08 10  68320.070007
 1995 08 11  7318·929993
 1995 08 14  78321.420013
 1995 08 15  72321.040009
 1995 08 16  11322.359985
 1995 08 17  70322·279999
 1995 08 18  28322.450012
 1995 08 21  49321.859985
 1995 08 22  82322.480011
 1995 08 23  82321·540009
 1995 08 24  71321.429993
 1995 08 25  8322.779999
 1995 08 28  92322.089996
 1995 08 29  89322.290009
 1995 08 30  84323.290009
 1995 08 31  56324·239990
 1995 09 01  81325·250000
 1995 09 05  60328·369995
 1995 09 06  65329·399994
 1995 09 07  23329.600006
 1995 09 08  11331·220001
 1995 09 11  88331.859985
 1995 09 12  41333·040009
 1995 09 13  67334·239990
 1995 09 14  70336.519989
 1995 09 15  93336·029999
 1995 09 18  61335·690002
 1995 09 19  69336·750000
 1995 09 20  71338·239990
 1995 09 21  18336·149994
 1995 09 22  2335.230011
 1995 09 25  36334·769989
 1995 09 26  52334·480011
 1995 09 27  34333·730011
 1995 09 28  64336.690002
 1995 09 29  99336.250000
 1995 10 02  76334·380005
 1995 10 03  34334.109985
 1995 10 04  71332.850006
 1995 10 05  16333.750000
 1995 10 06  30333.859985
 1995 10 09  38330.619995
 1995 10 10  75329·890015
 1995 10 11  67331.899994
 1995 10 12  28334.390015
 1995 10 13  89335·489990
 1995 10 16  51334.829987
 1995 10 17  60337.010010
 1995 10 18  7337·679993
 1995 10 19  56338·869995
 1995 10 20  99337·029999
 1995 10 23  26335.730011
 1995 10 24  30336.230011
 1995 10 25  35333.450012
 1995 10 26  45330·179993
 1995 10 27  21331·660004
 1995 10 30  85333·809998
 1995 10 31  43332.839996
 1995 11 01  38334.559998
 1995 11 02  28337.970001
 1995 11 03  86338·940002
 1995 11 06  25338·000000
 1995 11 07  55336.380005
 1995 11 08  53338.980011
 1995 11 09  69340.239990
 1995 11 10  51339.970001
 1995 11 13  96339·570007
 1995 11 14  28337·540009
 1995 11 15  98339.500000
 1995 11 16  14341·540009
 1995 11 17  86342·959991
 1995 11 20  9340·779999
 1995 11 21  61341·920013
 1995 11 22  33341·130005
 1995 11 24  75342.239990
 1995 11 27  78342.980011
 1995 11 28  71345·809998
 1995 11 29  53347·040009
 1995 11 30  39346·720001
 1995 12 01  41347.260010
 1995 12 04  65351·029999
 1995 12 05  43352.799988
 1995 12 06  79353·559998
 1995 12 07  30351·230011
 1995 12 08  7351·920013
 1995 12 11  96352.950012
 1995 12 12  19352·119995
 1995 12 13  3353.739990
 1995 12 14  83350.839996
 1995 12 15  33350.160004
 1995 12 18  11344.260010
 1995 12 19  40347·549988
 1995 12 20  8345·320007
 1995 12 21  97347·839996
 1995 12 22  29348·829987
 1995 12 26  48350·160004
 1995 12 27  19350.529999
 1995 12 28  57350.429993
 1995 12 29  73351.910004
 1996 01 02 59354.109985
 1996 01 03 79354·029999
 1996 01 04 7351·359985
 1996 01 05 71350.829987
 1996 01 08 29351·679993
 1996 01 09 76346·279999
 1996 01 10 68340.200012
 1996 01 11 70343.040009
 1996 01 12 40342·720001
 1996 01 15 23341·109985
 1996 01 16 82345·040009
 1996 01 17 48344·730011
 1996 01 18 99345.910004
 1996 01 19 57348.010010
 1996 01 22 18349·190002
 1996 01 23 4349.070007
 1996 01 24 37352.959991
 1996 01 25 42351.500000
 1996 01 26 72353·880005
 1996 01 29 65355.140015
 1996 01 30 11358.429993
 1996 01 31 65361·559998
 1996 02 01 62363·010010
 1996 02 02 79361·839996
 1996 02 05 3364·730011
 1996 02 06 39367·410004
 1996 02 07 33368.970001
 1996 02 08 23372·079987
 1996 02 09 19372.369995
 1996 02 12 3374·600006
 1996 02 13 52373.799988
 1996 02 14 97371·809998
 1996 02 15 91370·369995
 1996 02 16 18368.760010
 1996 02 20 16364.869995
 1996 02 21 26368·769989
 1996 02 22 76374.670013
 1996 02 23 74374.890015
 1996 02 26 42370.859985
 1996 02 27 61369.209991
 1996 02 28 54368.380005
 1996 02 29 83366·079987
 1996 03 01 75367.380005
 1996 03 04 78370.880005
 1996 03 05 34373.489990
 1996 03 06 82371·829987
 1996 03 07 84372.589996
 1996 03 08 76361.549988
 1996 03 11 46364.859985
 1996 03 12 35363·140015
 1996 03 13 63364.250000
 1996 03 14 81365·579987
 1996 03 15 47366·160004
 1996 03 18 29372·070007
 1996 03 19 31371·489990
 1996 03 20 43370.570007
 1996 03 21 19370.260010
 1996 03 22 78371·000000
 1996 03 25 33370·130005
 1996 03 26 38371.369995
 1996 03 27 68369·940002
 1996 03 28 19370.100006
 1996 03 29 37369·079987
 1996 04 01 66373.279999
 1996 04 02 26374.130005
 1996 04 03 16374·519989
 1996 04 04 38374·529999
 1996 04 08 53367·989990
 1996 04 09 50367·399994
 1996 04 10 55362.839996
 1996 04 11 55360·910004
 1996 04 12 48364·100006
 1996 04 15 21367.269989
 1996 04 16 51369·000000
 1996 04 17 32367·100006
 1996 04 18 28368·670013
 1996 04 19 46369.510010
 1996 04 22 40371·399994
 1996 04 23 38373.609985
 1996 04 24 93373·329987
 1996 04 25 56374·890015
 1996 04 26 86375·309998
 1996 04 29 68375.709991
 1996 04 30 67375.660004
 1996 05 01 9376.329987
 1996 05 02 77370.149994
 1996 05 03 39369.649994
 1996 05 06 2369.010010
 1996 05 07 86367.359985
 1996 05 08 25370.170013
 1996 05 09 98370·880005
 1996 05 10 73374·850006
 1996 05 13 93379·869995
 1996 05 14 69382·390015
 1996 05 15 12382·339996
 1996 05 16 81382·510010
 1996 05 17 63384·690002
 1996 05 20 71386·940002
 1996 05 21 75386·649994
 1996 05 22 50389.309998
 1996 05 23 51388.130005
 1996 05 24 20389.220001
 1996 05 28 8385·799988
 1996 05 29 31383·320007
 1996 05 30 39385·410004
 1996 05 31 27384.390015
 1996 06 03 54383.589996
 1996 06 04 99386.309998
 1996 06 05 35389·290009
 1996 06 06 32386.279999
 1996 06 07 82385·829987
 1996 06 10 55385.480011
 1996 06 11 69384·899994
 1996 06 12 96384·290009
 1996 06 13 87383·320007
 1996 06 14 25381·920013
 1996 06 17 99381.369995
 1996 06 18 8379·070007
 1996 06 19 87378.769989
 1996 06 20 58378·109985
 1996 06 21 5380·339996
 1996 06 24 81381.489990
 1996 06 25 27380·899994
 1996 06 26 30377·980011
 1996 06 27 96380.399994
 1996 06 28 52382·470001
 1996 07 01 75385·519989
 1996 07 02 41384·230011
 1996 07 03 1383.059998
 1996 07 05 85375.079987
 1996 07 08 27371.920013
 1996 07 09 17373.160004
 1996 07 10 78372·820007
 1996 07 11 67366.230011
 1996 07 12 1366.380005
 1996 07 15 9356.600006
 1996 07 16 9354.989990
 1996 07 17 12359.609985
 1996 07 18 41365.290009
 1996 07 19 91362·450012
 1996 07 22 1359·260010
 1996 07 23 56354.720001
 1996 07 24 16353·850006
 1996 07 25 64356.959991
 1996 07 26 84360·260010
 1996 07 29 64357·420013
 1996 07 30 21359.489990
 1996 07 31 53361.989990
 1996 08 01 15367.839996
 1996 08 02 22374·980011
 1996 08 05 74373·769989
 1996 08 06 9375.040009
 1996 08 07 77376.429993
 1996 08 08 44375·609985
 1996 08 09 21375.179993
 1996 08 12 7376.809998
 1996 08 13 75373·760010
 1996 08 14 68375·149994
 1996 08 15 29375·470001
 1996 08 16 47376.869995
 1996 08 19 42377·390015
 1996 08 20 57376·779999
 1996 08 21 93376·519989
 1996 08 22 56379.899994
 1996 08 23 33378·369995
 1996 08 26 98376.899994
 1996 08 27 33378.540009
 1996 08 28 83378·339996
 1996 08 29 32374.679993
 1996 08 30 4372.089996
 1996 09 03 92372.820007
 1996 09 04 3373·459991
 1996 09 05 43369·839996
 1996 09 06 14373.440002
 1996 09 09 39377.279999
 1996 09 10 18377.489990
 1996 09 11 0379.209991
 1996 09 12 90381.519989
 1996 09 13 69386.589996
 1996 09 16 52388·410004
 1996 09 17 58388.070007
 1996 09 18 20387·269989
 1996 09 19 1388·049988
 1996 09 20 55390·260010
 1996 09 23 0389·690002
 1996 09 24 16389·570007
 1996 09 25 79390·190002
 1996 09 26 4390.859985
 1996 09 27 31391.059998
 1996 09 30 18391.720001
 1996 10 01 71392·269989
 1996 10 02 99395.220001
 1996 10 03 84394·529999
 1996 10 04 87399.149994
 1996 10 07 74399.890015
 1996 10 08 65398.170013
 1996 10 09 15396·119995
 1996 10 10 12395.130005
 1996 10 11 4398.209991
 1996 10 14 52399·920013
 1996 10 15 6399·359985
 1996 10 16 5399.940002
 1996 10 17 7401·059998
 1996 10 18 36402.720001
 1996 10 21 63401·700012
 1996 10 22 5399.269989
 1996 10 23 51399.500000
 1996 10 24 17397.399994
 1996 10 25 19396·660004
 1996 10 28 74394.250000
 1996 10 29 32395.700012
 1996 10 30 21395·670013
 1996 10 31 29398.320007
 1996 11 01 0397.799988
 1996 11 04 67399.190002
 1996 11 05 98402·940002
 1996 11 06 75408.630005
 1996 11 07 96410.440002
 1996 11 08 1411.839996
 1996 11 11 23412·540009
 1996 11 12 64411·609985
 1996 11 13 0412·420013
 1996 11 14 4414.989990
 1996 11 15 97415·399994
 1996 11 18 28414·839996
 1996 11 19 75417.250000
 1996 11 20 68418.299988
 1996 11 21 45417.489990
 1996 11 22 24420.739990
 1996 11 25 9425·170013
 1996 11 26 15424.489990
 1996 11 27 17424.390015
 1996 11 29 32425.420013
 1996 12 02 14425.720001
 1996 12 03 87422.420013
 1996 12 04 90420·859985
 1996 12 05 60420·489990
 1996 12 06 29417·619995
 1996 12 09 53423.390015
 1996 12 10 63422·279999
 1996 12 11 39418·369995
 1996 12 12 16412·679993
 1996 12 13 9411·720001
 1996 12 16 61407·160004
 1996 12 17 26409·450012
 1996 12 18 64412.839996
 1996 12 19 72419·880005
 1996 12 20 36421·309998
 1996 12 23 2420.000000
 1996 12 24 84422.200012
 1996 12 26 88424.609985
 1996 12 27 62425.500000
 1996 12 30 75424.559998
 1996 12 31 16419.440002
 1997 01 02  25416.459991
 1997 01 03  40422.410004
 1997 01 06  75422.579987
 1997 01 07  22425·559998
 1997 01 08  78423·380005
 1997 01 09  95426·660004
 1997 01 10  59429.010010
 1997 01 13  89428·859985
 1997 01 14  65433·880005
 1997 01 15  78432·920013
 1997 01 16  10434·239990
 1997 01 17  32437·640015
 1997 01 20  31438.519989
 1997 01 21  64441·420013
 1997 01 22  34443.260010
 1997 01 23  87439.359985
 1997 01 24  45435·109985
 1997 01 27  54431·869995
 1997 01 28  61432.140015
 1997 01 29  17435·250000
 1997 01 30  0441.109985
 1997 01 31  72442·279999
 1997 02 03  50442·480011
 1997 02 04  11443.200012
 1997 02 05  17437.329987
 1997 02 06  70438·470001
 1997 02 07  81443.019989
 1997 02 10  81440·429993
 1997 02 11  40441.910004
 1997 02 12  22448.899994
 1997 02 13  62453.670013
 1997 02 14  65452.489990
 1997 02 18  36456.029999
 1997 02 19  29454.549988
 1997 02 20  23449.269989
 1997 02 21  27448·190002
 1997 02 24  2452.220001
 1997 02 25  17453·309998
 1997 02 26  22449·920013
 1997 02 27  53444.119995
 1997 02 28  55441.809998
 1997 03 03  35444·000000
 1997 03 04  40442·559998
 1997 03 05  57447·850006
 1997 03 06  40446.429993
 1997 03 07  60449·679993
 1997 03 10  84453.899994
 1997 03 11  77452.959991
 1997 03 12  25449·049988
 1997 03 13  91441.200012
 1997 03 14  86442.730011
 1997 03 17  76442.829987
 1997 03 18  7439.559998
 1997 03 19  54436·850006
 1997 03 20  1435.980011
 1997 03 21  41436.410004
 1997 03 24  2439·179993
 1997 03 25  99438.790009
 1997 03 26  12439.670013
 1997 03 27  86431.119995
 1997 03 31  56421·320007
 1997 04 01  2422.309998
 1997 04 02  26417.369995
 1997 04 03  47417·410004
 1997 04 04  37422·109985
 1997 04 07  64425·220001
 1997 04 08  73427.170013
 1997 04 09  90424.600006
 1997 04 10  40422.940002
 1997 04 11  9412.160004
 1997 04 14  12414·799988
 1997 04 15  0420.170013
 1997 04 16  84424·019989
 1997 04 17  87423.480011
 1997 04 18  22425·260010
 1997 04 21  91421·230011
 1997 04 22  13427.750000
 1997 04 23  75427·549988
 1997 04 24  12426·510010
 1997 04 25  1422.609985
 1997 04 28  96426·420013
 1997 04 29  73437.429993
 1997 04 30  12441.429993
 1997 05 01  93440.739990
 1997 05 02  27449·399994
 1997 05 05  6459.279999
 1997 05 06  79457·720001
 1997 05 07  54451·859985
 1997 05 08  26453.970001
 1997 05 09  24456.200012
 1997 05 12  95462·500000
 1997 05 13  98460.250000
 1997 05 14  36461.929993
 1997 05 15  4465·000000
 1997 05 16  67459·260010
 1997 05 19  63460.839996
 1997 05 20  27465·119995
 1997 05 21  44464·390015
 1997 05 22  26462·720001
 1997 05 23  11468·890015
 1997 05 27  93470.390015
 1997 05 28  71469·510010
 1997 05 29  28468.019989
 1997 05 30  30470·660004
 1997 06 02  52470.260010
 1997 06 03  35469.679993
 1997 06 04  56467·190002
 1997 06 05  33469·100006
 1997 06 06  50475·989990
 1997 06 09  12478·369995
 1997 06 10  16479.209991
 1997 06 11  58481·329987
 1997 06 12  55488·079987
 1997 06 13  1493.109985
 1997 06 16  40493·369995
 1997 06 17  68494·000000
 1997 06 18  62491.820007
 1997 06 19  29496.730011
 1997 06 20  84496.500000
 1997 06 23  51486·790009
 1997 06 24  89495·049988
 1997 06 25  45491.290009
 1997 06 26  30488.529999
 1997 06 27  19490·670013
 1997 06 30  81489.619995
 1997 07 01  26492.589996
 1997 07 02  85498.779999
 1997 07 03  12504·970001
 1997 07 07  6503.160004
 1997 07 08  70506.690002
 1997 07 09  80501·600006
 1997 07 10  90504.619995
 1997 07 11  60506·679993
 1997 07 14  5507.790009
 1997 07 15  72511.570007
 1997 07 16  43517.349976
 1997 07 17  61514.479980
 1997 07 18  79507.040009
 1997 07 21  42505.309998
 1997 07 22  83515.479980
 1997 07 23  52517.210022
 1997 07 24  69518·940002
 1997 07 25  98518.380005
 1997 07 28  48517.130005
 1997 07 29  5520·150024
 1997 07 30  75525.890015
 1997 07 31  70527·010010
 1997 08 01  2523·909973
 1997 08 04  11525.460022
 1997 08 05  23527·270020
 1997 08 06  16531·369995
 1997 08 07  31526·869995
 1997 08 08  92517·429993
 1997 08 11  62518·469971
 1997 08 12  17513·770020
 1997 08 13  49512.099976
 1997 08 14  90513.679993
 1997 08 15  68502.559998
 1997 08 18  80507·260010
 1997 08 19  93514·270020
 1997 08 20  75521.400024
 1997 08 21  42514.650024
 1997 08 22  36513.530029
 1997 08 25  28512.750000
 1997 08 26  42509·619995
 1997 08 27  9510.299988
 1997 08 28  42505·989990
 1997 08 29  39504·739990
 1997 09 02  8517.640015
 1997 09 03  19518·369995
 1997 09 04  80519·919983
 1997 09 05  41520.010010
 1997 09 08  19521.570007
 1997 09 09  47523·030029
 1997 09 10  56516.469971
 1997 09 11  72513·260010
 1997 09 12  43519·289978
 1997 09 15  95517.690002
 1997 09 16  2529·960022
 1997 09 17  93529·500000
 1997 09 18  75531.590027
 1997 09 19  87533.119995
 1997 09 22  75535·869995
 1997 09 23  94534.289978
 1997 09 24  34530·820007
 1997 09 25  74527·409973
 1997 09 26  56530·929993
 1997 09 29  86535·190002
 1997 09 30  64532.729980
 1997 10 01  32536.349976
 1997 10 02  52539.320007
 1997 10 03  8542·049988
 1997 10 06  34546·010010
 1997 10 07  60551·250000
 1997 10 08  94547·280029
 1997 10 09  23546·219971
 1997 10 10  38544·640015
 1997 10 13  83545·219971
 1997 10 14  40545.719971
 1997 10 15  19543.710022
 1997 10 16  95538.059998
 1997 10 17  54531.190002
 1997 10 20  70537.270020
 1997 10 21  8546.229980
 1997 10 22  50544.820007
 1997 10 23  46534.679993
 1997 10 24  92529.679993
 1997 10 27  28494·910004
 1997 10 28  71516.580017
 1997 10 29  60516.580017
 1997 10 30  36508.079987
 1997 10 31  43514·070007
 1997 11 03  54526·640015
 1997 11 04  22527.989990
 1997 11 05  61529·789978
 1997 11 06  40527·210022
 1997 11 07  16520·710022
 1997 11 10  82517·760010
 1997 11 11  47518·369995
 1997 11 12  32508.239990
 1997 11 13  2512·929993
 1997 11 14  16519·349976
 1997 11 17  1529.119995
 1997 11 18  57524.929993
 1997 11 19  81527.570007
 1997 11 20  23535·179993
 1997 11 21  54536·900024
 1997 11 24  77528.190002
 1997 11 25  48530.270020
 1997 11 26  29531·130005
 1997 11 28  64533·080017
 1997 12 01  82543·210022
 1997 12 02  21541·580017
 1997 12 03  85544·419983
 1997 12 04  12543.309998
 1997 12 05  83548·820007
 1997 12 08  45548·760010
 1997 12 09  65544.979980
 1997 12 10  4541.049988
 1997 12 11  18532·489990
 1997 12 12  89531.000000
 1997 12 15  71535·169983
 1997 12 16  72538.369995
 1997 12 17  51537·719971
 1997 12 18  46532·059998
 1997 12 19  28528·479980
 1997 12 22  74531.830017
 1997 12 23  69525·229980
 1997 12 24  37522.200012
 1997 12 26  86524·070007
 1997 12 29  89532·690002
 1997 12 30  86542·309998
 1997 12 31  5543.049988
 1998 01 02 20544·479980
 1998 01 05 26545.760010
 1998 01 06 38539·890015
 1998 01 07 19537·750000
 1998 01 08 32533.390015
 1998 01 09 16517·679993
 1998 01 12 89522·030029
 1998 01 13 73529·789978
 1998 01 14 45533·440002
 1998 01 15 15530·099976
 1998 01 16 28535·719971
 1998 01 20 87544·719971
 1998 01 21 11540.969971
 1998 01 22 5536.799988
 1998 01 23 66533.830017
 1998 01 26 5532.500000
 1998 01 27 6538·020020
 1998 01 28 93543.349976
 1998 01 29 41547.780029
 1998 01 30 96545.270020
 1998 02 02 28556·530029
 1998 02 03 10559.179993
 1998 02 04 17560·169983
 1998 02 05 54558·890015
 1998 02 06 5563·219971
 1998 02 09 13562.700012
 1998 02 10 82567.369995
 1998 02 11 98568.210022
 1998 02 12 85570.380005
 1998 02 13 84568.919983
 1998 02 17 48569.919983
 1998 02 18 72574.719971
 1998 02 19 46573·140015
 1998 02 20 29575.539978
 1998 02 23 53577.830017
 1998 02 24 45573·479980
 1998 02 25 86580.030029
 1998 02 26 80583.340027
 1998 02 27 60583.580017
 1998 03 02 13582·869995
 1998 03 03 32584.679993
 1998 03 04 93582·619995
 1998 03 05 57575.789978
 1998 03 06 93586.770020
 1998 03 09 34584·830017
 1998 03 10 51591.260010
 1998 03 11 57594.059998
 1998 03 12 30594·809998
 1998 03 13 66594·289978
 1998 03 16 59599.719971
 1998 03 17 97600·500000
 1998 03 18 92603·210022
 1998 03 19 31605.549988
 1998 03 20 50609·549988
 1998 03 23 42607.469971
 1998 03 24 75612·900024
 1998 03 25 52611·229980
 1998 03 26 80610·919983
 1998 03 27 78608·140015
 1998 03 30 98607·090027
 1998 03 31 81611·760010
 1998 04 01 31615·409973
 1998 04 02 18621·200012
 1998 04 03 3622.469971
 1998 04 06 92620·989990
 1998 04 07 9614.609985
 1998 04 08 1610.880005
 1998 04 09 62615.809998
 1998 04 13 87615.690002
 1998 04 14 46619.500000
 1998 04 15 88621·640015
 1998 04 16 67615·820007
 1998 04 17 90623.119995
 1998 04 20 99624.299988
 1998 04 21 69625.510010
 1998 04 22 37627.210022
 1998 04 23 52620.859985
 1998 04 24 49614·559998
 1998 04 27 56601·809998
 1998 04 28 18602·400024
 1998 04 29 48607·820007
 1998 04 30 3616.940002
 1998 05 01 87621·359985
 1998 05 04 78622·210022
 1998 05 05 79618.580017
 1998 05 06 92613·159973
 1998 05 07 24607·979980
 1998 05 08 11614.659973
 1998 05 11 70613·340027
 1998 05 12 74617·059998
 1998 05 13 57618.450012
 1998 05 14 37617·549988
 1998 05 15 71612.640015
 1998 05 18 29610.609985
 1998 05 19 96612.929993
 1998 05 20 99616·500000
 1998 05 21 59614·219971
 1998 05 22 66611·299988
 1998 05 26 82602·340027
 1998 05 27 67600·340027
 1998 05 28 33603·780029
 1998 05 29 14601·059998
 1998 06 01 75599.770020
 1998 06 02 35600.609985
 1998 06 03 18595·650024
 1998 06 04 31601.729980
 1998 06 05 65610.969971
 1998 06 08 22612·580017
 1998 06 09 65614·049988
 1998 06 10 98609·950012
 1998 06 11 64600.770020
 1998 06 12 72601·799988
 1998 06 15 50590.409973
 1998 06 16 23595.960022
 1998 06 17 10605·950012
 1998 06 18 54605.080017
 1998 06 19 73602.000000
 1998 06 22 36604·049988
 1998 06 23 65612·469971
 1998 06 24 62619.109985
 1998 06 25 59617·340027
 1998 06 26 95619.000000
 1998 06 29 19622.429993
 1998 06 30 16620·619995
 1998 07 01 58627.950012
 1998 07 02 80626.960022
 1998 07 06 83632.419983
 1998 07 07 60631.390015
 1998 07 08 46637.330017
 1998 07 09 99633·940002
 1998 07 10 96636.109985
 1998 07 13 62636.710022
 1998 07 14 24642.280029
 1998 07 15 84641.780029
 1998 07 16 20646·190002
 1998 07 17 18647·539978
 1998 07 20 17646.599976
 1998 07 21 90636.669983
 1998 07 22 44634·820007
 1998 07 23 45622.119995
 1998 07 24 75622.070007
 1998 07 27 0623·280029
 1998 07 28 79614.159973
 1998 07 29 89611.559998
 1998 07 30 73620.650024
 1998 07 31 20608·820007
 1998 08 03 65603.869995
 1998 08 04 18582.309998
 1998 08 05 12585·530029
 1998 08 06 82591.500000
 1998 08 07 64593·820007
 1998 08 10 27590.200012
 1998 08 11 18580·890015
 1998 08 12 42589.780029
 1998 08 13 64584·750000
 1998 08 14 35579·020020
 1998 08 17 40588·510010
 1998 08 18 83597·929993
 1998 08 19 78595·309998
 1998 08 20 85591·130005
 1998 08 21 55584.700012
 1998 08 24 10587.400024
 1998 08 25 43588·820007
 1998 08 26 47582.719971
 1998 08 27 62560·000000
 1998 08 28 55551.270020
 1998 08 31 23514.669983
 1998 09 01 15531.840027
 1998 09 02 87532·700012
 1998 09 03 76527·369995
 1998 09 04 6523·190002
 1998 09 08 9549·219971
 1998 09 09 80539·830017
 1998 09 10 53525.900024
 1998 09 11 3540·739990
 1998 09 14 71551·640015
 1998 09 15 17555·849976
 1998 09 16 94560·549988
 1998 09 17 54547·489990
 1998 09 18 73549·880005
 1998 09 21 98551·349976
 1998 09 22 29555.260010
 1998 09 23 22573·530029
 1998 09 24 7561·559998
 1998 09 25 48562.109985
 1998 09 28 17564·049988
 1998 09 29 93563.799988
 1998 09 30 92548.729980
 1998 10 01 18531.090027
 1998 10 02 37538.900024
 1998 10 05 81529.010010
 1998 10 06 74526·049988
 1998 10 07 84517·390015
 1998 10 08 97509.100006
 1998 10 09 24522·760010
 1998 10 12 21530·950012
 1998 10 13 45528.489990
 1998 10 14 29534.659973
 1998 10 15 85556.510010
 1998 10 16 27562.400024
 1998 10 19 27567.239990
 1998 10 20 89569·369995
 1998 10 21 51572·320007
 1998 10 22 11577·190002
 1998 10 23 81573.809998
 1998 10 26 59575.770020
 1998 10 27 36572.429993
 1998 10 28 18573·880005
 1998 10 29 81582·960022
 1998 10 30 45590·080017
 1998 11 02 77598·419983
 1998 11 03 16597.909973
 1998 11 04 29603.010010
 1998 11 05 79610.789978
 1998 11 06 37614.799988
 1998 11 09 1609·239990
 1998 11 10 49608·010010
 1998 11 11 18603.869995
 1998 11 12 5602.380005
 1998 11 13 90605·690002
 1998 11 16 92610.690002
 1998 11 17 43612.640015
 1998 11 18 92615.909973
 1998 11 19 28620·080017
 1998 11 20 33625.130005
 1998 11 23 62637.440002
 1998 11 24 38634·809998
 1998 11 25 84637.150024
 1998 11 27 74640.020020
 1998 11 30 5625.520020
 1998 12 01 4631·140015
 1998 12 02 53629·780029
 1998 12 03 38619·969971
 1998 12 04 29632.780029
 1998 12 07 79638·409973
 1998 12 08 53635·440002
 1998 12 09 77635.820007
 1998 12 10 16625.840027
 1998 12 11 76625·760010
 1998 12 14 29612·549988
 1998 12 15 66623·150024
 1998 12 16 73622.710022
 1998 12 17 32632.330017
 1998 12 18 50636·739990
 1998 12 21 5645.109985
 1998 12 22 31644.969971
 1998 12 23 11657.299988
 1998 12 24 9656·580017
 1998 12 28 20657.619995
 1998 12 29 47665.250000
 1998 12 30 0662.099976
 1998 12 31 26664.270020
 1999 01 04  61663·159973
 1999 01 05  2670·849976
 1999 01 06  12684·820007
 1999 01 07  46683.919983
 1999 01 08  4687·109985
 1999 01 11  3682.849976
 1999 01 12  85670.479980
 1999 01 13  37667.309998
 1999 01 14  48655.510010
 1999 01 15  82671.179993
 1999 01 19  82676·150024
 1999 01 20  94677·719971
 1999 01 21  20666·099976
 1999 01 22  96661·229980
 1999 01 25  91664.989990
 1999 01 26  35674·000000
 1999 01 27  69668.760010
 1999 01 28  26679·830017
 1999 01 29  25686.630005
 1999 02 01  4683·559998
 1999 02 02  72677.679993
 1999 02 03  78683·280029
 1999 02 04  21670·729980
 1999 02 05  72664.969971
 1999 02 08  28666·630005
 1999 02 09  84652·130005
 1999 02 10  43654·289978
 1999 02 11  32670·580017
 1999 02 12  62657·880005
 1999 02 16  2663·080017
 1999 02 17  78653·580017
 1999 02 18  3660·409973
 1999 02 19  26661.849976
 1999 02 22  12678.409973
 1999 02 23  39678·349976
 1999 02 24  29669·630005
 1999 02 25  95664.770020
 1999 02 26  22661.429993
 1999 03 01  65661·239990
 1999 03 02  79656·570007
 1999 03 03  68656.770020
 1999 03 04  62665.900024
 1999 03 05  18679·979980
 1999 03 08  49683.890015
 1999 03 09  72682·200012
 1999 03 10  90685.659973
 1999 03 11  86690.640015
 1999 03 12  56688·590027
 1999 03 15  57694.880005
 1999 03 16  87694.200012
 1999 03 17  81690·200012
 1999 03 18  44698.880005
 1999 03 19  98689.640015
 1999 03 22  60687.849976
 1999 03 23  43670.059998
 1999 03 24  84673·789978
 1999 03 25  96685·080017
 1999 03 26  40681.669983
 1999 03 29  33695·619995
 1999 03 30  69690.950012
 1999 03 31  75684.780029
 1999 04 01  84688·159973
 1999 04 05  39701·549988
 1999 04 06  18699.729980
 1999 04 07  87703.039978
 1999 04 08  74711.669983
 1999 04 09  75714.580017
 1999 04 12  76720·330017
 1999 04 13  7717.419983
 1999 04 14  17708·039978
 1999 04 15  79705.169983
 1999 04 16  11704·309998
 1999 04 19  34688·840027
 1999 04 20  43697.789978
 1999 04 21  12714·280029
 1999 04 22  18725·140015
 1999 04 23  96724·650024
 1999 04 26  11726·659973
 1999 04 27  64728.070007
 1999 04 28  16722.359985
 1999 04 29  41718.849976
 1999 04 30  0715·489990
 1999 05 03  46724.820007
 1999 05 04  49714·270020
 1999 05 05  45721·770020
 1999 05 06  18713.719971
 1999 05 07  98720·469971
 1999 05 10  86719.419983
 1999 05 11  9727.619995
 1999 05 12  97732·580017
 1999 05 13  81734.619995
 1999 05 14  21718.820007
 1999 05 17  59719.659973
 1999 05 18  94716·419983
 1999 05 19  84722·609985
 1999 05 20  74720·289978
 1999 05 21  43716·419983
 1999 05 24  89703·390015
 1999 05 25  19691.429993
 1999 05 26  88701·239990
 1999 05 27  39690·559998
 1999 05 28  89700·770020
 1999 06 01  25696.469971
 1999 06 02  33697.169983
 1999 06 03  46698.849976
 1999 06 04  27713.119995
 1999 06 07  65717.380005
 1999 06 08  2708.419983
 1999 06 09  90709·179993
 1999 06 10  58700·929993
 1999 06 11  25695·770020
 1999 06 14  16694·419983
 1999 06 15  20698.539978
 1999 06 16  65713.650024
 1999 06 17  20718·760010
 1999 06 18  18719·960022
 1999 06 21  13723·729980
 1999 06 22  54717.049988
 1999 06 23  86716·090027
 1999 06 24  77706·869995
 1999 06 25  69706.400024
 1999 06 28  57714·989990
 1999 06 29  88725.530029
 1999 06 30  87735.989990
 1999 07 01  13739.669983
 1999 07 02  30745·070007
 1999 07 06  12743·799988
 1999 07 07  68746·140015
 1999 07 08  96745.979980
 1999 07 09  55750.369995
 1999 07 12  72748.520020
 1999 07 13  64745·719971
 1999 07 14  92748.739990
 1999 07 15  38755·000000
 1999 07 16  5758·940002
 1999 07 19  43752.809998
 1999 07 20  3736·840027
 1999 07 21  12738.739990
 1999 07 22  75729·570007
 1999 07 23  1727.570007
 1999 07 26  54721·330017
 1999 07 27  33729.440002
 1999 07 28  69730.349976
 1999 07 29  55717.510010
 1999 07 30  95712.369995
 1999 08 02  82711.440002
 1999 08 03  1706·849976
 1999 08 04  51697·219971
 1999 08 05  2701·450012
 1999 08 06  67694.419983
 1999 08 09  8692·130005
 1999 08 10  57683.409973
 1999 08 11  74694·270020
 1999 08 12  18692·950012
 1999 08 13  52708·130005
 1999 08 16  68709·809998
 1999 08 17  38716.679993
 1999 08 18  93711·020020
 1999 08 19  23705.890015
 1999 08 20  2712.559998
 1999 08 23  44724.650024
 1999 08 24  73725.590027
 1999 08 25  32734.030029
 1999 08 26  4725.130005
 1999 08 27  66717.710022
 1999 08 30  65705.159973
 1999 08 31  18703.479980
 1999 09 01  43709.440002
 1999 09 02  6703.210022
 1999 09 03  0723.179993
 1999 09 07  44720.440002
 1999 09 08  14716·659973
 1999 09 09  89718.520020
 1999 09 10  35721.150024
 1999 09 13  97716.950012
 1999 09 14  34713.270020
 1999 09 15  66704.150024
 1999 09 16  52703.140015
 1999 09 17  91711.989990
 1999 09 20  49711.630005
 1999 09 21  11697·340027
 1999 09 22  57699.099976
 1999 09 23  62683.109985
 1999 09 24  27681·599976
 1999 09 27  25684.809998
 1999 09 28  82683·630005
 1999 09 29  75677·960022
 1999 09 30  63684·799988
 1999 10 01  34684.039978
 1999 10 04  83694·989990
 1999 10 05  17694.000000
 1999 10 06  76706.500000
 1999 10 07  87702·729980
 1999 10 08  43710·559998
 1999 10 11  1711·590027
 1999 10 12  9699·539978
 1999 10 13  61685.640015
 1999 10 14  68685·179993
 1999 10 15  65667·030029
 1999 10 18  33668·630005
 1999 10 19  55673.260010
 1999 10 20  89686.679993
 1999 10 21  71683.690002
 1999 10 22  41692.940002
 1999 10 25  95689.400024
 1999 10 26  63683.809998
 1999 10 27  8691·190002
 1999 10 28  52714·590027
 1999 10 29  32726.500000
 1999 11 01  73722·989990
 1999 11 02  88720·289978
 1999 11 03  11724·710022
 1999 11 04  41729·500000
 1999 11 05  23734·500000
 1999 11 08  50738·380005
 1999 11 09  86732·450012
 1999 11 10  22736.849976
 1999 11 11  47739.830017
 1999 11 12  56748.169983
 1999 11 15  73747·549988
 1999 11 16  0760.599976
 1999 11 17  0756.309998
 1999 11 18  94764.250000
 1999 11 19  89762·979980
 1999 11 22  26762·780029
 1999 11 23  65753.469971
 1999 11 24  78759·599976
 1999 11 26  79760·369995
 1999 11 29  76755.359985
 1999 11 30  48746.119995
 1999 12 01  44750·270020
 1999 12 02  12757·809998
 1999 12 03  50770.559998
 1999 12 06  80766.190002
 1999 12 07  56760·880005
 1999 12 08  83758.969971
 1999 12 09  72760·919983
 1999 12 10  19764.840027
 1999 12 13  2763.510010
 1999 12 14  10755·179993
 1999 12 15  94759.080017
 1999 12 16  46762·369995
 1999 12 17  94763·979980
 1999 12 20  38763.369995
 1999 12 21  92772.539978
 1999 12 22  67774·750000
 1999 12 23  71785.630005
 1999 12 27  35783.500000
 1999 12 28  64785.219971
 1999 12 29  14789·909973
 1999 12 30  96790.190002
 1999 12 31  97793·309998
 2000 01 03 37786·200012
 2000 01 04 44755.799988
 2000 01 05 55757·090027
 2000 01 06 41756·729980
 2000 01 07 61777·250000
 2000 01 10 39789·280029
 2000 01 11 63777·650024
 2000 01 12 13774·669983
 2000 01 13 12786.280029
 2000 01 14 5795.530029
 2000 01 18 57791·320007
 2000 01 19 81793·840027
 2000 01 20 90790·500000
 2000 01 21 74790.309998
 2000 01 24 99769·419983
 2000 01 25 39773.119995
 2000 01 26 20769·929993
 2000 01 27 2767.260010
 2000 01 28 79746·880005
 2000 01 31 7761.729980
 2000 02 01 52770.849976
 2000 02 02 71771.539978
 2000 02 03 9781.309998
 2000 02 04 29780.799988
 2000 02 07 63782·690002
 2000 02 08 87791.869995
 2000 02 09 26776.650024
 2000 02 10 73780·130005
 2000 02 11 52765.359985
 2000 02 14 83766.849976
 2000 02 15 93772.479980
 2000 02 16 35767·130005
 2000 02 17 45769.599976
 2000 02 18 16747·890015
 2000 02 22 99750.489990
 2000 02 23 33757.989990
 2000 02 24 92757.450012
 2000 02 25 65747·960022
 2000 02 28 56754·659973
 2000 02 29 11767.719971
 2000 03 01 69775.890015
 2000 03 02 39775.739990
 2000 03 03 3792.390015
 2000 03 06 39785·099976
 2000 03 07 76766.340027
 2000 03 08 69771.219971
 2000 03 09 1789·880005
 2000 03 10 10786·549988
 2000 03 13 38777.219971
 2000 03 14 11761·479980
 2000 03 15 40773·590027
 2000 03 16 44810.460022
 2000 03 17 6814·159973
 2000 03 20 48804.799988
 2000 03 21 31823.729980
 2000 03 22 84831.489990
 2000 03 23 55844.700012
 2000 03 24 85844·780029
 2000 03 27 13842.559998
 2000 03 28 1832·400024
 2000 03 29 86828.030029
 2000 03 30 55816.599976
 2000 03 31 49826.030029
 2000 04 03 88822.820007
 2000 04 04 23815·210022
 2000 04 05 13814.359985
 2000 04 06 26824.070007
 2000 04 07 64833.760010
 2000 04 10 18822.299988
 2000 04 11 43818·229980
 2000 04 12 58798·960022
 2000 04 13 74784·989990
 2000 04 14 46737.150024
 2000 04 17 50761.739990
 2000 04 18 82785·960022
 2000 04 19 86778·469971
 2000 04 20 7780·710022
 2000 04 24 66776·619995
 2000 04 25 61804·000000
 2000 04 26 95794·789978
 2000 04 27 27799.460022
 2000 04 28 48797.059998
 2000 05 01 83806.070007
 2000 05 02 20791·429993
 2000 05 03 55775.179993
 2000 05 04 77774·570007
 2000 05 05 62786·940002
 2000 05 08 4780·739990
 2000 05 09 68773·320007
 2000 05 10 59754.650024
 2000 05 11 34769·510010
 2000 05 12 18775·849976
 2000 05 15 65792·559998
 2000 05 16 28801·090027
 2000 05 17 63790.599976
 2000 05 18 55783·270020
 2000 05 19 73766.330017
 2000 05 22 38762.270020
 2000 05 23 36746.940002
 2000 05 24 35759·349976
 2000 05 25 41750.090027
 2000 05 26 73748·979980
 2000 05 30 67775·400024
 2000 05 31 1773.989990
 2000 06 01 44791·700012
 2000 06 02 38810.729980
 2000 06 05 94805.539978
 2000 06 06 23799·169983
 2000 06 07 84806.849976
 2000 06 08 65801.859985
 2000 06 09 79801·200012
 2000 06 12 94793·000000
 2000 06 13 86805·099976
 2000 06 14 11804.570007
 2000 06 15 10809·010010
 2000 06 16 35802.330017
 2000 06 19 0815.109985
 2000 06 20 57811·659973
 2000 06 21 0813·359985
 2000 06 22 89798.320007
 2000 06 23 1791·500000
 2000 06 26 11798·049988
 2000 06 27 88793·599976
 2000 06 28 25798.349976
 2000 06 29 90791.760010
 2000 06 30 3796.440002
 2000 07 03 35804.510010
 2000 07 05 37791·390015
 2000 07 06 92798·210022
 2000 07 07 90810·049988
 2000 07 10 30809·049988
 2000 07 11 45810.400024
 2000 07 12 58819·270020
 2000 07 13 55822.789978
 2000 07 14 85830·409973
 2000 07 17 93831.419983
 2000 07 18 63820·390015
 2000 07 19 3811·890015
 2000 07 20 39822.270020
 2000 07 21 49812.270020
 2000 07 24 7802.169983
 2000 07 25 66806.539978
 2000 07 26 55795·650024
 2000 07 27 9790·320007
 2000 07 28 16772·979980
 2000 07 31 1781·090027
 2000 08 01 20783·770020
 2000 08 02 90783·979980
 2000 08 03 41792·190002
 2000 08 04 90798.400024
 2000 08 07 47807.359985
 2000 08 08 38807.960022
 2000 08 09 55803.570007
 2000 08 10 39796·669983
 2000 08 11 75804.080017
 2000 08 14 21814.380005
 2000 08 15 61810·659973
 2000 08 16 80809.469971
 2000 08 17 65818.419983
 2000 08 18 33816·380005
 2000 08 21 83820·390015
 2000 08 22 69820·510010
 2000 08 23 6825·580017
 2000 08 24 95828·330017
 2000 08 25 72827·840027
 2000 08 28 89832·010010
 2000 08 29 11831.200012
 2000 08 30 49829·469971
 2000 08 31 3838.609985
 2000 09 01 45841·469971
 2000 09 05 18833·219971
 2000 09 06 65824.059998
 2000 09 07 76831.369995
 2000 09 08 69825·679993
 2000 09 11 90822·630005
 2000 09 12 37818.950012
 2000 09 13 17821·179993
 2000 09 14 19820·909973
 2000 09 15 13811·659973
 2000 09 18 84797.979980
 2000 09 19 77807·989990
 2000 09 20 75804.809998
 2000 09 21 3801.729980
 2000 09 22 51803.520020
 2000 09 25 30799.239990
 2000 09 26 44792.400024
 2000 09 27 95792·330017
 2000 09 28 6811.020020
 2000 09 29 78799·679993
 2000 10 02 59796·010010
 2000 10 03 54787.609985
 2000 10 04 44792·830017
 2000 10 05 44791.950012
 2000 10 06 75776·250000
 2000 10 09 66773·130005
 2000 10 10 84762·020020
 2000 10 11 81749·919983
 2000 10 12 74730.020020
 2000 10 13 46756.929993
 2000 10 16 69758·369995
 2000 10 17 63744.440002
 2000 10 18 63738.950012
 2000 10 19 30764.780029
 2000 10 20 70770.890015
 2000 10 23 90771.400024
 2000 10 24 74770.739990
 2000 10 25 82752·789978
 2000 10 26 80753.070007
 2000 10 27 89760.479980
 2000 10 30 63767.950012
 2000 10 31 90788.020020
 2000 11 01 18783·830017
 2000 11 02 9791·179993
 2000 11 03 12790·840027
 2000 11 06 66792.609985
 2000 11 07 29792.130005
 2000 11 08 26777.770020
 2000 11 09 27771.260010
 2000 11 10 49751·940002
 2000 11 13 81742.010010
 2000 11 14 40760·940002
 2000 11 15 40765.539978
 2000 11 16 0754.140015
 2000 11 17 69750·909973
 2000 11 20 76734.270020
 2000 11 21 8735·380005
 2000 11 22 9720.780029
 2000 11 24 12734·659973
 2000 11 27 86737.289978
 2000 11 28 12727.039978
 2000 11 29 88728.940002
 2000 11 30 55714.469971
 2000 12 01 44717.289978
 2000 12 04 59720.409973
 2000 12 05 75751·869995
 2000 12 06 65738·599976
 2000 12 07 51735·020020
 2000 12 08 81754.020020
 2000 12 11 33762·000000
 2000 12 12 37754·789978
 2000 12 13 31747.289978
 2000 12 14 34734.890015
 2000 12 15 50720·489990
 2000 12 18 92725.909973
 2000 12 19 37715.739990
 2000 12 20 0691·409973
 2000 12 21 38695.359985
 2000 12 22 71715·390015
 2000 12 26 42720·049988
 2000 12 27 86729.280029
 2000 12 28 35734.690002
 2000 12 29 46725.750000
 2001 01 02  48701·190002
 2001 01 03  23737.940002
 2001 01 04  5728·609985
 2001 01 05  9707.950012
 2001 01 08  79705.989990
 2001 01 09  67709·130005
 2001 01 10  36718·909973
 2001 01 11  80727.830017
 2001 01 12  86724.340027
 2001 01 16  2729.229980
 2001 01 17  39731.289978
 2001 01 18  4740.059998
 2001 01 19  45735·710022
 2001 01 22  32736.250000
 2001 01 23  54747·299988
 2001 01 24  49749·489990
 2001 01 25  56744·309998
 2001 01 26  90743·570007
 2001 01 29  42749.830017
 2001 01 30  9754.960022
 2001 01 31  44749·979980
 2001 02 01  32753·190002
 2001 02 02  92739·520020
 2001 02 05  4741·479980
 2001 02 06  60741.729980
 2001 02 07  41734.940002
 2001 02 08  17730.359985
 2001 02 09  78721.010010
 2001 02 12  79729·479980
 2001 02 13  22722·820007
 2001 02 14  55722.289978
 2001 02 15  0729.130005
 2001 02 16  1716·119995
 2001 02 20  8702.780029
 2001 02 21  68689.950012
 2001 02 22  63687.369995
 2001 02 23  52684·849976
 2001 02 26  54697·580017
 2001 02 27  45690·309998
 2001 02 28  88680·520020
 2001 03 01  83681·179993
 2001 03 02  43678.429993
 2001 03 05  98682·200012
 2001 03 06  18689.210022
 2001 03 07  68693·059998
 2001 03 08  81692·919983
 2001 03 09  65675·940002
 2001 03 12  23647.090027
 2001 03 13  8657·500000
 2001 03 14  1641·119995
 2001 03 15  9643.539978
 2001 03 16  96630·289978
 2001 03 19  28642.119995
 2001 03 20  57626·590027
 2001 03 21  18615.070007
 2001 03 22  57612.270020
 2001 03 23  79624.789978
 2001 03 26  33631.840027
 2001 03 27  5647.260010
 2001 03 28  49631.359985
 2001 03 29  37628.349976
 2001 03 30  35635.669983
 2001 04 02  8626.190002
 2001 04 03  43604.039978
 2001 04 04  1601.739990
 2001 04 05  94629.090027
 2001 04 06  90615·830017
 2001 04 09  32621.369995
 2001 04 10  97638·869995
 2001 04 11  68637.909973
 2001 04 12  38647·780029
 2001 04 16  35645.039978
 2001 04 17  75652.070007
 2001 04 18  37676·809998
 2001 04 19  65686·270020
 2001 04 20  96680·239990
 2001 04 23  11669.150024
 2001 04 24  8661·640015
 2001 04 25  10672.909973
 2001 04 26  86676.119995
 2001 04 27  5686.549988
 2001 04 30  13686·119995
 2001 05 01  35695.299988
 2001 05 02  96697·030029
 2001 05 03  83686·210022
 2001 05 04  10696·179993
 2001 05 07  28693·940002
 2001 05 08  48693.150024
 2001 05 09  94689·880005
 2001 05 10  78689·159973
 2001 05 11  2683.950012
 2001 05 14  85685.260010
 2001 05 15  15685.989990
 2001 05 16  25705·280029
 2001 05 17  95708.419983
 2001 05 18  76710.200012
 2001 05 21  46722·849976
 2001 05 22  83721.460022
 2001 05 23  69709·450012
 2001 05 24  15712·109985
 2001 05 25  11704.489990
 2001 05 29  8697.700012
 2001 05 30  14685.950012
 2001 05 31  21690.630005
 2001 06 01  63694.200012
 2001 06 04  82697.890015
 2001 06 05  40707.950012
 2001 06 06  39700·900024
 2001 06 07  75704.770020
 2001 06 08  12697.960022
 2001 06 11  88691·739990
 2001 06 12  38692·020020
 2001 06 13  48684.599976
 2001 06 14  28671.900024
 2001 06 15  18669.210022
 2001 06 18  12665.700012
 2001 06 19  8667.200012
 2001 06 20  89674.109985
 2001 06 21  20680·969971
 2001 06 22  79674·049988
 2001 06 25  5670·059998
 2001 06 26  74669·669983
 2001 06 27  6667.710022
 2001 06 28  85676·609985
 2001 06 29  14677·030029
 2001 07 02  92681.770020
 2001 07 03  14680·299988
 2001 07 05  98671.960022
 2001 07 06  36656·369995
 2001 07 09  74660·299988
 2001 07 10  7650.609985
 2001 07 11  12649·309998
 2001 07 12  97664·919983
 2001 07 13  76668·710022
 2001 07 16  73660·950012
 2001 07 17  47667·929993
 2001 07 18  46663.619995
 2001 07 19  80667·190002
 2001 07 20  24665.229980
 2001 07 23  47655·049988
 2001 07 24  59643.929993
 2001 07 25  92652.940002
 2001 07 26  99660·840027
 2001 07 27  80662.590027
 2001 07 30  36662.030029
 2001 07 31  45665·489990
 2001 08 01  60668·760010
 2001 08 02  41671·200012
 2001 08 03  4668.070007
 2001 08 06  95660.320007
 2001 08 07  96662·020020
 2001 08 08  50650·599976
 2001 08 09  11650·369995
 2001 08 10  23653.869995
 2001 08 13  19655.260010
 2001 08 14  50653.289978
 2001 08 15  34648.450012
 2001 08 16  36649·989990
 2001 08 17  67639.530029
 2001 08 20  10644·239990
 2001 08 21  73636·690002
 2001 08 22  66641.349976
 2001 08 23  3639.539978
 2001 08 24  24651·320007
 2001 08 27  53648.580017
 2001 08 28  70639.239990
 2001 08 29  15632·789978
 2001 08 30  12622·669983
 2001 08 31  25625.260010
 2001 09 04  29624·969971
 2001 09 05  16623·179993
 2001 09 06  18609.750000
 2001 09 07  64598·630005
 2001 09 10  50601.179993
 2001 09 17  43571·270020
 2001 09 18  11566·820007
 2001 09 19  71557.489990
 2001 09 20  64540.080017
 2001 09 21  60529·659973
 2001 09 24  86549·840027
 2001 09 25  70554.250000
 2001 09 26  28550·530029
 2001 09 27  55556·880005
 2001 09 28  60569.530029
 2001 10 01  13567.289978
 2001 10 02  23573·799988
 2001 10 03  40586.169983
 2001 10 04  79585·460022
 2001 10 05  74585.429993
 2001 10 08  57580.849976
 2001 10 09  53577.830017
 2001 10 10  11591·460022
 2001 10 11  55601·659973
 2001 10 12  61598.179993
 2001 10 15  57597·479980
 2001 10 16  51602·150024
 2001 10 17  80590·169983
 2001 10 18  92585.530029
 2001 10 19  40588.630005
 2001 10 22  17597.469971
 2001 10 23  0594.390015
 2001 10 24  30594·780029
 2001 10 25  16603.390015
 2001 10 26  55605·869995
 2001 10 29  90591·679993
 2001 10 30  84581.479980
 2001 10 31  21582·219971
 2001 11 01  32594.710022
 2001 11 02  51595·729980
 2001 11 05  84604·190002
 2001 11 06  18612.950012
 2001 11 07  44611·510010
 2001 11 08  8612.219971
 2001 11 09  87612.679993
 2001 11 12  97612·200012
 2001 11 13  9623.830017
 2001 11 14  11625.700012
 2001 11 15  76625·799988
 2001 11 16  69624.229980
 2001 11 19  72631·520020
 2001 11 20  36626·359985
 2001 11 21  55623·530029
 2001 11 23  72630.929993
 2001 11 26  1635.409973
 2001 11 27  83631·729980
 2001 11 28  58620·070007
 2001 11 29  69627·130005
 2001 11 30  91626.150024
 2001 12 03  78620·750000
 2001 12 04  40629·799988
 2001 12 05  49643·950012
 2001 12 06  61643.039978
 2001 12 07  70638.369995
 2001 12 10  84628·679993
 2001 12 11  24627.219971
 2001 12 12  55627·219971
 2001 12 13  37617.609985
 2001 12 14  95619.500000
 2001 12 17  31625.880005
 2001 12 18  43631·179993
 2001 12 19  76634.000000
 2001 12 20  7628.159973
 2001 12 21  35631·570007
 2001 12 24  17631.719971
 2001 12 26  15634.619995
 2001 12 27  74638·859985
 2001 12 28  22641·219971
 2001 12 31  98634·159973
 2002 01 02 4637·270020
 2002 01 03 80643·700012
 2002 01 04 6648.239990
 2002 01 07 30643.669983
 2002 01 08 18642·070007
 2002 01 09 30639.020020
 2002 01 10 24639·559998
 2002 01 11 81633.929993
 2002 01 14 56628.929993
 2002 01 15 56633.159973
 2002 01 16 40623.090027
 2002 01 17 47629.500000
 2002 01 18 46622.919983
 2002 01 22 15617·789978
 2002 01 23 41623.539978
 2002 01 24 45625·869995
 2002 01 25 37626.609985
 2002 01 28 89626·950012
 2002 01 29 40610·640015
 2002 01 30 21617.309998
 2002 01 31 4625.599976
 2002 02 01 84621·270020
 2002 02 04 75606·479980
 2002 02 05 42604.729980
 2002 02 06 48600·030029
 2002 02 07 31597.530029
 2002 02 08 10606.880005
 2002 02 11 5615·200012
 2002 02 12 94613.280029
 2002 02 13 88619.270020
 2002 02 14 31617·789978
 2002 02 15 27610·989990
 2002 02 19 93599.280029
 2002 02 20 36607·450012
 2002 02 21 51597·929993
 2002 02 22 52602.840027
 2002 02 25 20613·039978
 2002 02 26 82613.440002
 2002 02 27 10613.820007
 2002 02 28 51611·890015
 2002 03 01 76625·859985
 2002 03 04 57638.559998
 2002 03 05 69635.119995
 2002 03 06 16644.150024
 2002 03 07 85641.359985
 2002 03 08 18645.539978
 2002 03 11 16647.330017
 2002 03 12 68645·739990
 2002 03 13 99639.679993
 2002 03 14 46639.419983
 2002 03 15 65646.320007
 2002 03 18 50646.650024
 2002 03 19 92649.090027
 2002 03 20 49639·010010
 2002 03 21 53640·919983
 2002 03 22 32638·320007
 2002 03 25 65629·030029
 2002 03 26 58632·909973
 2002 03 27 42636.469971
 2002 03 28 7638·150024
 2002 04 01 44637.750000
 2002 04 02 29631·989990
 2002 04 03 22625.729980
 2002 04 04 94626.390015
 2002 04 05 78624.599976
 2002 04 08 44626.539978
 2002 04 09 5622·599976
 2002 04 10 39629.989990
 2002 04 11 44615.789978
 2002 04 12 10620.799988
 2002 04 15 29616·510010
 2002 04 16 10630·599976
 2002 04 17 41629.000000
 2002 04 18 59628·330017
 2002 04 19 56628.489990
 2002 04 22 1618·969971
 2002 04 23 95615.539978
 2002 04 24 47611.530029
 2002 04 25 74611·109985
 2002 04 26 31602·590027
 2002 04 29 56596·989990
 2002 04 30 55604·130005
 2002 05 01 97608·619995
 2002 05 02 44607.510010
 2002 05 03 0601·619995
 2002 05 06 91590·429993
 2002 05 07 63588·219971
 2002 05 08 10609.500000
 2002 05 09 28600·619995
 2002 05 10 86590·789978
 2002 05 13 33601·119995
 2002 05 14 23614.299988
 2002 05 15 64611·520020
 2002 05 16 97613·690002
 2002 05 17 97618.169983
 2002 05 20 2610·190002
 2002 05 21 58603.280029
 2002 05 22 4605.880005
 2002 05 23 67612·429993
 2002 05 24 90605·090027
 2002 05 28 88600·580017
 2002 05 29 16596.609985
 2002 05 30 80595·179993
 2002 05 31 58596.289978
 2002 06 03 51581.869995
 2002 06 04 63581.419983
 2002 06 05 1586.000000
 2002 06 06 99574·469971
 2002 06 07 75574·789978
 2002 06 10 3576.020020
 2002 06 11 16565.979980
 2002 06 12 33569·169983
 2002 06 13 10562.960022
 2002 06 14 16562·450012
 2002 06 17 38578.179993
 2002 06 18 3578.479980
 2002 06 19 30569.090027
 2002 06 20 10561·159973
 2002 06 21 6552.500000
 2002 06 24 78553·630005
 2002 06 25 36544·369995
 2002 06 26 16542·890015
 2002 06 27 83552.049988
 2002 06 28 54552·650024
 2002 07 01 54539.609985
 2002 07 02 91527·469971
 2002 07 03 55529.520020
 2002 07 05 48548.590027
 2002 07 08 35541.650024
 2002 07 09 16528·349976
 2002 07 10 37511.989990
 2002 07 11 6515·030029
 2002 07 12 52512.229980
 2002 07 15 99510.070007
 2002 07 16 66502.540009
 2002 07 17 96505·809998
 2002 07 18 8491.720001
 2002 07 19 70474·529999
 2002 07 22 4459·619995
 2002 07 23 12446·700012
 2002 07 24 26471·329987
 2002 07 25 86469·170013
 2002 07 26 41476.420013
 2002 07 29 74502.190002
 2002 07 30 59504.339996
 2002 07 31 29508·119995
 2002 08 01 88494·040009
 2002 08 02 26482·290009
 2002 08 05 80466.089996
 2002 08 06 6480·260010
 2002 08 07 83489·190002
 2002 08 08 36504·329987
 2002 08 09 91505.760010
 2002 08 12 49503.459991
 2002 08 13 90492·220001
 2002 08 14 99510·820007
 2002 08 15 16516·530029
 2002 08 16 13516.739990
 2002 08 19 97528.140015
 2002 08 20 35521·190002
 2002 08 21 7528.280029
 2002 08 22 80535·200012
 2002 08 23 15523.000000
 2002 08 26 86527.500000
 2002 08 27 38519·460022
 2002 08 28 58510·100006
 2002 08 29 84510·989990
 2002 08 30 23509.649994
 2002 09 03 10489.269989
 2002 09 04 78498·179993
 2002 09 05 66490.089996
 2002 09 06 40498·820007
 2002 09 09 48503.369995
 2002 09 10 96506·579987
 2002 09 11 48506·429993
 2002 09 12 55494·079987
 2002 09 13 3495·880005
 2002 09 16 94496·040009
 2002 09 17 45486.309998
 2002 09 18 13484.049988
 2002 09 19 51469.559998
 2002 09 20 80470.529999
 2002 09 23 93464·010010
 2002 09 24 83456.440002
 2002 09 25 90467·670013
 2002 09 26 83475.869995
 2002 09 27 56461·209991
 2002 09 30 59455·410004
 2002 10 01 48472.010010
 2002 10 02 61460·809998
 2002 10 03 21455·540009
 2002 10 04 60444.929993
 2002 10 07 74436.029999
 2002 10 08 96442·559998
 2002 10 09 2430·160004
 2002 10 10 31445·239990
 2002 10 11 44462.000000
 2002 10 14 95465·519989
 2002 10 15 36487.079987
 2002 10 16 40475·040009
 2002 10 17 58486.690002
 2002 10 18 88489·040009
 2002 10 21 86497·350006
 2002 10 22 82491.670013
 2002 10 23 41495·230011
 2002 10 24 33487.950012
 2002 10 25 40496.480011
 2002 10 28 75492·500000
 2002 10 29 44487·970001
 2002 10 30 11493·179993
 2002 10 31 11490·950012
 2002 11 01 65499·700012
 2002 11 04 42503.670013
 2002 11 05 30506.989990
 2002 11 06 36511·959991
 2002 11 07 19500.220001
 2002 11 08 36495.459991
 2002 11 11 19485.059998
 2002 11 12 80489·140015
 2002 11 13 33488.769989
 2002 11 14 51500.790009
 2002 11 15 37503·839996
 2002 11 18 29498·859985
 2002 11 19 25496·529999
 2002 11 20 37506.190002
 2002 11 21 64517·340027
 2002 11 22 96516.109985
 2002 11 25 40518.039978
 2002 11 26 71507·320007
 2002 11 27 8521.400024
 2002 11 29 20519.710022
 2002 12 02 46519.049988
 2002 12 03 51511·119995
 2002 12 04 0509·100006
 2002 12 05 64503.540009
 2002 12 06 38506.630005
 2002 12 09 4495.390015
 2002 12 10 97502·350006
 2002 12 11 14502·750000
 2002 12 12 35501·279999
 2002 12 13 80494·559998
 2002 12 16 80505.700012
 2002 12 17 84501.649994
 2002 12 18 81494.920013
 2002 12 19 54491.399994
 2002 12 20 57497·700012
 2002 12 23 13498·929993
 2002 12 24 45496·269989
 2002 12 26 27495·119995
 2002 12 27 57487·350006
 2002 12 30 62489.010010
 2002 12 31 22489.489990
 2003 01 02  25505·179993
 2003 01 03  39504·769989
 2003 01 06  20516·039978
 2003 01 07  30512.450012
 2003 01 08  96505.309998
 2003 01 09  84514·739990
 2003 01 10  99514.869995
 2003 01 13  14514.200012
 2003 01 14  18517·130005
 2003 01 15  99510.119995
 2003 01 16  38508.200012
 2003 01 17  42501·109985
 2003 01 21  90493.519989
 2003 01 22  15488.760010
 2003 01 23  0493·649994
 2003 01 24  9479.760010
 2003 01 27  38471·880005
 2003 01 28  88477.940002
 2003 01 29  71481·049988
 2003 01 30  35470·570007
 2003 01 31  12476.910004
 2003 02 03  1478·779999
 2003 02 04  66472.559998
 2003 02 05  62470.070007
 2003 02 06  87467.049988
 2003 02 07  60462.160004
 2003 02 10  22465.609985
 2003 02 11  61462·010010
 2003 02 12  64455·929993
 2003 02 13  97454·959991
 2003 02 14  2463·720001
 2003 02 18  25472.880005
 2003 02 19  69469·480011
 2003 02 20  69465.540009
 2003 02 21  94471.709991
 2003 02 24  74463·290009
 2003 02 25  51466·670013
 2003 02 26  56460.779999
 2003 02 27  10466·140015
 2003 02 28  52468.149994
 2003 03 03  86464.920013
 2003 03 04  66458.160004
 2003 03 05  89461·980011
 2003 03 06  27457.910004
 2003 03 07  75461.309998
 2003 03 10  31449.970001
 2003 03 11  94446.359985
 2003 03 12  95447·619995
 2003 03 13  43462·670013
 2003 03 14  6463·239990
 2003 03 17  12479.100006
 2003 03 18  73481.299988
 2003 03 19  39484·850006
 2003 03 20  74486·230011
 2003 03 21  56497·130005
 2003 03 24  7480·299988
 2003 03 25  41486·190002
 2003 03 26  41483·399994
 2003 03 27  65482.790009
 2003 03 28  66480·399994
 2003 03 31  47472·390015
 2003 04 01  39477·920013
 2003 04 02  1489.940002
 2003 04 03  43487.399994
 2003 04 04  84488·230011
 2003 04 07  25489·089996
 2003 04 08  51487.739990
 2003 04 09  57481·429993
 2003 04 10  2483.989990
 2003 04 11  80482·450012
 2003 04 14  30491.649994
 2003 04 15  54494·690002
 2003 04 16  75489.130005
 2003 04 17  11496.519989
 2003 04 21  74496.019989
 2003 04 22  2506·299988
 2003 04 23  6510·709991
 2003 04 24  49506.589996
 2003 04 25  47499.820007
 2003 04 28  94508.559998
 2003 04 29  18510.239990
 2003 04 30  51510.329987
 2003 05 01  36510·070007
 2003 05 02  51518.109985
 2003 05 05  63516.940002
 2003 05 06  99521.070007
 2003 05 07  55518.549988
 2003 05 08  17513.549988
 2003 05 09  15520.690002
 2003 05 12  99527.169983
 2003 05 13  41525·890015
 2003 05 14  60524.559998
 2003 05 15  76528·440002
 2003 05 16  84526.859985
 2003 05 19  57514.299988
 2003 05 20  75513.760010
 2003 05 21  70516.030029
 2003 05 22  9520.909973
 2003 05 23  92522.349976
 2003 05 27  80532.510010
 2003 05 28  48533.479980
 2003 05 29  56531·900024
 2003 05 30  57540·219971
 2003 06 02  21542.289978
 2003 06 03  85544·539978
 2003 06 04  32552.849976
 2003 06 05  91555·659973
 2003 06 06  66554·260010
 2003 06 09  82546·809998
 2003 06 10  69552·010010
 2003 06 11  57558·909973
 2003 06 12  9559.630005
 2003 06 13  64553.780029
 2003 06 16  23565.789978
 2003 06 17  43566·359985
 2003 06 18  69565·349976
 2003 06 19  82556·859985
 2003 06 20  76557.219971
 2003 06 23  61548.799988
 2003 06 24  91549.719971
 2003 06 25  10546·369995
 2003 06 26  34552.400024
 2003 06 27  50547.750000
 2003 06 30  44546.739990
 2003 07 01  50550.739990
 2003 07 02  30557.729980
 2003 07 03  72553.599976
 2003 07 07  21564·150024
 2003 07 08  26566.780029
 2003 07 09  19564·580017
 2003 07 10  15556.780029
 2003 07 11  43562.000000
 2003 07 14  89565·859985
 2003 07 15  83563.679993
 2003 07 16  93560.030029
 2003 07 17  52552·080017
 2003 07 18  15558.280029
 2003 07 21  30550·289978
 2003 07 22  42555·640015
 2003 07 23  19556.340027
 2003 07 24  4552.789978
 2003 07 25  91561.359985
 2003 07 28  26561.059998
 2003 07 29  37557·750000
 2003 07 30  81556.859985
 2003 07 31  22558.520020
 2003 08 01  33552·479980
 2003 08 04  26553·280029
 2003 08 05  96543.700012
 2003 08 06  4543·849976
 2003 08 07  76547·130005
 2003 08 08  30548.859985
 2003 08 11  26550.940002
 2003 08 12  46556·669983
 2003 08 13  92553.609985
 2003 08 14  17557.179993
 2003 08 15  70557·570007
 2003 08 18  77563·150024
 2003 08 19  45565.299988
 2003 08 20  82564.479980
 2003 08 21  53566·900024
 2003 08 22  56560.789978
 2003 08 25  22560·609985
 2003 08 26  44562·340027
 2003 08 27  27563·179993
 2003 08 28  63567.049988
 2003 08 29  37570·020020
 2003 09 02  48578·090027
 2003 09 03  66580.539978
 2003 09 04  5581.739990
 2003 09 05  26578.150024
 2003 09 08  62584·369995
 2003 09 09  72579.849976
 2003 09 10  15571.799988
 2003 09 11  54575·190002
 2003 09 12  81576.580017
 2003 09 15  68574.469971
 2003 09 16  47582.510010
 2003 09 17  7580.950012
 2003 09 18  23588.229980
 2003 09 19  7586·650024
 2003 09 22  85579·130005
 2003 09 23  99582.900024
 2003 09 24  33571·890015
 2003 09 25  62567.229980
 2003 09 26  34562.820007
 2003 09 29  68568.559998
 2003 09 30  80563.059998
 2003 10 01  35575.469971
 2003 10 02  27577.049988
 2003 10 03  77582·919983
 2003 10 06  58585·710022
 2003 10 07  51588·700012
 2003 10 08  20585.520020
 2003 10 09  12588·640015
 2003 10 10  86588·169983
 2003 10 13  60592·909973
 2003 10 14  95595·380005
 2003 10 15  89593.219971
 2003 10 16  8595·200012
 2003 10 17  38588·710022
 2003 10 20  58591·390015
 2003 10 21  43592.659973
 2003 10 22  94583·469971
 2003 10 23  85584·900024
 2003 10 24  40582·400024
 2003 10 27  39584·739990
 2003 10 28  38593.789978
 2003 10 29  26595·239990
 2003 10 30  0594.500000
 2003 10 31  64596·280029
 2003 11 03  59601.710022
 2003 11 04  13598.840027
 2003 11 05  18598.419983
 2003 11 06  30602.039978
 2003 11 07  0599.780029
 2003 11 10  19595·479980
 2003 11 11  0594·460022
 2003 11 12  77602·219971
 2003 11 13  32602.609985
 2003 11 14  46597.640015
 2003 11 17  79593·500000
 2003 11 18  66588·159973
 2003 11 19  47592.599976
 2003 11 20  20587·900024
 2003 11 21  11589·150024
 2003 11 24  86599·210022
 2003 11 25  66600.710022
 2003 11 26  89603.239990
 2003 11 28  78603·539978
 2003 12 01  49610·679993
 2003 12 02  33608.989990
 2003 12 03  31606·770020
 2003 12 04  87608.630005
 2003 12 05  94603.710022
 2003 12 08  16608·090027
 2003 12 09  44602.169983
 2003 12 10  68600·580017
 2003 12 11  83608.479980
 2003 12 12  10610.330017
 2003 12 15  55605·890015
 2003 12 16  80609.340027
 2003 12 17  4610·190002
 2003 12 18  34617·559998
 2003 12 19  14617.270020
 2003 12 22  2619.549988
 2003 12 23  70621.770020
 2003 12 24  32620·630005
 2003 12 26  97621·789978
 2003 12 29  43629.630005
 2003 12 30  19629·960022
 2003 12 31  73630.130005
 2004 01 02 3628.880005
 2004 01 05 33636.419983
 2004 01 06 14637.320007
 2004 01 07 52639.219971
 2004 01 08 59642.479980
 2004 01 09 29637·409973
 2004 01 12 42640.940002
 2004 01 13 87637·559998
 2004 01 14 14642.650024
 2004 01 15 14643.510010
 2004 01 16 18648.080017
 2004 01 20 22648·559998
 2004 01 21 44652.950012
 2004 01 22 93650.700012
 2004 01 23 77649.719971
 2004 01 26 28657.239990
 2004 01 27 49650.989990
 2004 01 28 98641·770020
 2004 01 29 84643.700012
 2004 01 30 97642·609985
 2004 02 02 55644.549988
 2004 02 03 86644·549988
 2004 02 04 27638.130005
 2004 02 05 49639·489990
 2004 02 06 12648.460022
 2004 02 09 39647·380005
 2004 02 10 17651·020020
 2004 02 11 28657·690002
 2004 02 12 96654·400024
 2004 02 13 62650.570007
 2004 02 17 94656.919983
 2004 02 18 4654·150024
 2004 02 19 6650.640015
 2004 02 20 89648·650024
 2004 02 23 20645.770020
 2004 02 24 70644·890015
 2004 02 25 69648·270020
 2004 02 26 75649·809998
 2004 02 27 82650·239990
 2004 03 01 46657.010010
 2004 03 02 34653.239990
 2004 03 03 1654.070007
 2004 03 04 94656·809998
 2004 03 05 76658·380005
 2004 03 08 78652·760010
 2004 03 09 76648·500000
 2004 03 10 94638.880005
 2004 03 11 28629.619995
 2004 03 12 99638.150024
 2004 03 15 30628.280029
 2004 03 16 44631·289978
 2004 03 17 98639.059998
 2004 03 18 25637·770020
 2004 03 19 20631·119995
 2004 03 22 33622·419983
 2004 03 23 3621·950012
 2004 03 24 5620.150024
 2004 03 25 27630·750000
 2004 03 26 73630·359985
 2004 03 29 89638.739990
 2004 03 30 15641·710022
 2004 03 31 59641·679993
 2004 04 01 2645·710022
 2004 04 02 25651·080017
 2004 04 05 54655·659973
 2004 04 06 46653·380005
 2004 04 07 84650·049988
 2004 04 08 4648.880005
 2004 04 12 49651·590027
 2004 04 13 47642.039978
 2004 04 14 5640·700012
 2004 04 15 45640.890015
 2004 04 16 50643·969971
 2004 04 19 41645·280029
 2004 04 20 79635.140015
 2004 04 21 94639·010010
 2004 04 22 32648·169983
 2004 04 23 36647·979980
 2004 04 26 44645.659973
 2004 04 27 18646.859985
 2004 04 28 96637.450012
 2004 04 29 63631.799988
 2004 04 30 63627·710022
 2004 05 03 13633.590027
 2004 05 04 66635.039978
 2004 05 05 80636.469971
 2004 05 06 23631.729980
 2004 05 07 97622·200012
 2004 05 10 94614·580017
 2004 05 11 68620.250000
 2004 05 12 37620·909973
 2004 05 13 15620.460022
 2004 05 14 55619·549988
 2004 05 17 32612·719971
 2004 05 18 44617.369995
 2004 05 19 35615·739990
 2004 05 20 48616·039978
 2004 05 21 6618·760010
 2004 05 24 6620·489990
 2004 05 25 51631.039978
 2004 05 26 1632·619995
 2004 05 27 45635.809998
 2004 05 28 11635·840027
 2004 06 01 84636.549988
 2004 06 02 62638·530029
 2004 06 03 32632·849976
 2004 06 04 72636.429993
 2004 06 07 76646·630005
 2004 06 08 7647.179993
 2004 06 09 73640.559998
 2004 06 10 27642.989990
 2004 06 14 98635.960022
 2004 06 15 38640.500000
 2004 06 16 99641.630005
 2004 06 17 39640·770020
 2004 06 18 43642·270020
 2004 06 21 78639.750000
 2004 06 22 68642·229980
 2004 06 23 95648·030029
 2004 06 24 30646·229980
 2004 06 25 79643.830017
 2004 06 28 60642.789978
 2004 06 29 9644·549988
 2004 06 30 4647.539978
 2004 07 01 15640.500000
 2004 07 02 83638·830017
 2004 07 06 19632.809998
 2004 07 07 34634.000000
 2004 07 08 88627·909973
 2004 07 09 68630.039978
 2004 07 12 87630·419983
 2004 07 13 13630.770020
 2004 07 14 23628·729980
 2004 07 15 71626·880005
 2004 07 16 1623.479980
 2004 07 19 62623.070007
 2004 07 20 69628·270020
 2004 07 21 76618.640015
 2004 07 22 74619·760010
 2004 07 23 23613.469971
 2004 07 26 3611.190002
 2004 07 27 87617·789978
 2004 07 28 44617·429993
 2004 07 29 67621.309998
 2004 07 30 25622·330017
 2004 08 02 37624·869995
 2004 08 03 74620·400024
 2004 08 04 87619.409973
 2004 08 05 60609·179993
 2004 08 06 82599.450012
 2004 08 09 51599·890015
 2004 08 10 3608·150024
 2004 08 11 59606·210022
 2004 08 12 4598·799988
 2004 08 13 90599·409973
 2004 08 16 59607·989990
 2004 08 17 97609·729980
 2004 08 18 10617·960022
 2004 08 19 27615.369995
 2004 08 20 23620.530029
 2004 08 23 74618.669983
 2004 08 24 31619.109985
 2004 08 25 25624·049988
 2004 08 26 90623·890015
 2004 08 27 15625·929993
 2004 08 30 24620·710022
 2004 08 31 73623.859985
 2004 09 01 79625.510010
 2004 09 02 72632.349976
 2004 09 03 71629.559998
 2004 09 07 83634.229980
 2004 09 08 35631.109985
 2004 09 09 20633·150024
 2004 09 10 78636.369995
 2004 09 13 93637·919983
 2004 09 14 26638.880005
 2004 09 15 58634.619995
 2004 09 16 76637·130005
 2004 09 17 66639.380005
 2004 09 20 46635.929993
 2004 09 21 13640·320007
 2004 09 22 23631.309998
 2004 09 23 91628·580017
 2004 09 24 15629·539978
 2004 09 27 35625·250000
 2004 09 28 0629·190002
 2004 09 29 78632.169983
 2004 09 30 77632·530029
 2004 10 01 99642.270020
 2004 10 04 14644·659973
 2004 10 05 68644·070007
 2004 10 06 1648·419983
 2004 10 07 5641.450012
 2004 10 08 97636·469971
 2004 10 11 22637.880005
 2004 10 12 81636.599976
 2004 10 13 79631·719971
 2004 10 14 4626.150024
 2004 10 15 29629.010010
 2004 10 18 36632·349976
 2004 10 19 71626.510010
 2004 10 20 18627·030029
 2004 10 21 1629.520020
 2004 10 22 11623·270020
 2004 10 25 57623.090027
 2004 10 26 45631·690002
 2004 10 27 76640·239990
 2004 10 28 74640.919983
 2004 10 29 38642.150024
 2004 11 01 18642·619995
 2004 11 02 17642.340027
 2004 11 03 19650.030029
 2004 11 04 37659·950012
 2004 11 05 92662·380005
 2004 11 08 13661.460022
 2004 11 09 67661.489990
 2004 11 10 7661.369995
 2004 11 11 49667.469971
 2004 11 12 75673.820007
 2004 11 15 60674.020020
 2004 11 16 21669·340027
 2004 11 17 96673.169983
 2004 11 18 42673.770020
 2004 11 19 69666·030029
 2004 11 22 82670.400024
 2004 11 23 64670.890015
 2004 11 24 77674·059998
 2004 11 26 86674.760010
 2004 11 29 13673.229980
 2004 11 30 11670.840027
 2004 12 01 68680.929993
 2004 12 02 33680.179993
 2004 12 03 66680·770020
 2004 12 06 17680.049988
 2004 12 07 27671·900024
 2004 12 08 51675.200012
 2004 12 09 15678.359985
 2004 12 10 90678·320007
 2004 12 13 92684.119995
 2004 12 14 11687.150024
 2004 12 15 62689·299988
 2004 12 16 61687.190002
 2004 12 17 27683.090027
 2004 12 20 7682·510010
 2004 12 21 32688·909973
 2004 12 22 87691·349976
 2004 12 23 18691·750000
 2004 12 27 58688·619995
 2004 12 28 74694·309998
 2004 12 29 49694.229980
 2004 12 30 80694·510010
 2004 12 31 8693·630005
 2005 01 03  65686·890015
 2005 01 04  54677.979980
 2005 01 05  50674·159973
 2005 01 06  26676.510010
 2005 01 07  4675.090027
 2005 01 10  34677.950012
 2005 01 11  91673.469971
 2005 01 12  6675·969971
 2005 01 13  18670·900024
 2005 01 14  45675·429993
 2005 01 18  90682·020020
 2005 01 19  68675·440002
 2005 01 20  56670.369995
 2005 01 21  68666.450012
 2005 01 24  61663·340027
 2005 01 25  56665.630005
 2005 01 26  94669.750000
 2005 01 27  12670·090027
 2005 01 28  41668.150024
 2005 01 31  38674.539978
 2005 02 01  33679·380005
 2005 02 02  7681.780029
 2005 02 03  94679.840027
 2005 02 04  9687.710022
 2005 02 07  97686.919983
 2005 02 08  9687·500000
 2005 02 09  7680.789978
 2005 02 10  89683.349976
 2005 02 11  37688·510010
 2005 02 14  1689.179993
 2005 02 15  94691·140015
 2005 02 16  20691.739990
 2005 02 17  29686.210022
 2005 02 18  89686.409973
 2005 02 22  91676.099976
 2005 02 23  73679·719971
 2005 02 24  73685·460022
 2005 02 25  5692·419983
 2005 02 28  62688.049988
 2005 03 01  41692.190002
 2005 03 02  93691.890015
 2005 03 03  5691.880005
 2005 03 04  95698·549988
 2005 03 07  44700·469971
 2005 03 08  42696.750000
 2005 03 09  72689.549988
 2005 03 10  3690·190002
 2005 03 11  25685·890015
 2005 03 14  94690·260010
 2005 03 15  11685·469971
 2005 03 16  24679·750000
 2005 03 17  54681.070007
 2005 03 18  49680.440002
 2005 03 21  54677·640015
 2005 03 22  20671.239990
 2005 03 23  26670.809998
 2005 03 24  33670.770020
 2005 03 28  58671·909973
 2005 03 29  79666·219971
 2005 03 30  59675.489990
 2005 03 31  96675.450012
 2005 04 01  5671·390015
 2005 04 04  15673·090027
 2005 04 05  96675.820007
 2005 04 06  14677.280029
 2005 04 07  1681.390015
 2005 04 08  65675.409973
 2005 04 11  9674·969971
 2005 04 12  87678.909973
 2005 04 13  78670.719971
 2005 04 14  92663.530029
 2005 04 15  90652.729980
 2005 04 18  40654·890015
 2005 04 19  93659.849976
 2005 04 20  84650·859985
 2005 04 21  58663.429993
 2005 04 22  24658·489990
 2005 04 25  27664.650024
 2005 04 26  54658.669983
 2005 04 27  59660·900024
 2005 04 28  14652.809998
 2005 04 29  86660·020020
 2005 05 02  39663.409973
 2005 05 03  60662·979980
 2005 05 04  11671.460022
 2005 05 05  3670.289978
 2005 05 06  4669.869995
 2005 05 09  57674.369995
 2005 05 10  39667·489990
 2005 05 11  34670·090027
 2005 05 12  34663·179993
 2005 05 13  68659·780029
 2005 05 16  50666.919983
 2005 05 17  61671.549988
 2005 05 18  45679·200012
 2005 05 19  37682.380005
 2005 05 20  19681·580017
 2005 05 23  90684.320007
 2005 05 24  72684·330017
 2005 05 25  34681.219971
 2005 05 26  46686·190002
 2005 05 27  54687.210022
 2005 05 31  80683·869995
 2005 06 01  53690.090027
 2005 06 02  57691.599976
 2005 06 03  7687.010010
 2005 06 06  56688.090027
 2005 06 07  12688.000000
 2005 06 08  1686.280029
 2005 06 09  34690.159973
 2005 06 10  12688.700012
 2005 06 13  57690·429993
 2005 06 14  55692·549988
 2005 06 15  39694·190002
 2005 06 16  88697.359985
 2005 06 17  56700·309998
 2005 06 20  18699·750000
 2005 06 21  54698·349976
 2005 06 22  46698.729980
 2005 06 23  2691.229980
 2005 06 24  17685.869995
 2005 06 27  37685.380005
 2005 06 28  73692.469971
 2005 06 29  17691·900024
 2005 06 30  1687.609985
 2005 07 01  69689·859985
 2005 07 05  82696·229980
 2005 07 06  43690·799988
 2005 07 07  45692.650024
 2005 07 08  56701·250000
 2005 07 11  13706.210022
 2005 07 12  49707·630005
 2005 07 13  52707.659973
 2005 07 14  31708.500000
 2005 07 15  26709.500000
 2005 07 18  31705·669983
 2005 07 19  44711.020020
 2005 07 20  49714.940002
 2005 07 21  11709.429993
 2005 07 22  6713·750000
 2005 07 25  74710.500000
 2005 07 26  93712·130005
 2005 07 27  79715.070007
 2005 07 28  20719·859985
 2005 07 29  16715.020020
 2005 08 01  68716·000000
 2005 08 02  70721·229980
 2005 08 03  40721.140015
 2005 08 04  71715.010010
 2005 08 05  8708.770020
 2005 08 08  46706·130005
 2005 08 09  62710·369995
 2005 08 10  65709·330017
 2005 08 11  67714.500000
 2005 08 12  94710·429993
 2005 08 15  5712.739990
 2005 08 16  47704·359985
 2005 08 17  29704.690002
 2005 08 18  28703.539978
 2005 08 19  13704.020020
 2005 08 22  92705.570007
 2005 08 23  99703·429993
 2005 08 24  86699.590027
 2005 08 25  54701.330017
 2005 08 26  3696.530029
 2005 08 29  10700.989990
 2005 08 30  30698·969971
 2005 08 31  23706·840027
 2005 09 01  3707·880005
 2005 09 02  17705.440002
 2005 09 06  49714.390015
 2005 09 07  39716·380005
 2005 09 08  43713·559998
 2005 09 09  4719.030029
 2005 09 12  55719.010010
 2005 09 13  47713.450012
 2005 09 14  99710·570007
 2005 09 15  75710.750000
 2005 09 16  85716·320007
 2005 09 19  14712.260010
 2005 09 20  70706.659973
 2005 09 21  63699·559998
 2005 09 22  4701·809998
 2005 09 23  37702·760010
 2005 09 26  83703·760010
 2005 09 27  24703·690002
 2005 09 28  99703·909973
 2005 09 29  33710·669983
 2005 09 30  88712.210022
 2005 10 03  41712.140015
 2005 10 04  83704.950012
 2005 10 05  47693·190002
 2005 10 06  60689·520020
 2005 10 07  19692.340027
 2005 10 10  93687.179993
 2005 10 11  48684·880005
 2005 10 12  99679.570007
 2005 10 13  91679.049988
 2005 10 14  93685·489990
 2005 10 17  30687·580017
 2005 10 18  32680·429993
 2005 10 19  13690·640015
 2005 10 20  70680.340027
 2005 10 21  12682·619995
 2005 10 24  7694.349976
 2005 10 25  66692.369995
 2005 10 26  38689.080017
 2005 10 27  38680·580017
 2005 10 28  2691·739990
 2005 10 31  58698·140015
 2005 11 01  34695·739990
 2005 11 02  78703·590027
 2005 11 03  15706.450012
 2005 11 04  20706·440002
 2005 11 07  21708·179993
 2005 11 08  26705.289978
 2005 11 09  73706.679993
 2005 11 10  8712.500000
 2005 11 11  87714·650024
 2005 11 14  0713.840027
 2005 11 15  26710.599976
 2005 11 16  5711.409973
 2005 11 17  45719.010010
 2005 11 18  46722·200012
 2005 11 21  48726·609985
 2005 11 22  16730.320007
 2005 11 23  33732·700012
 2005 11 25  31734·260010
 2005 11 28  42726·960022
 2005 11 29  74727.219971
 2005 11 30  14723.619995
 2005 12 01  51732·940002
 2005 12 02  32733.270020
 2005 12 05  35731·289978
 2005 12 06  75732·200012
 2005 12 07  24728·409973
 2005 12 08  68728.190002
 2005 12 09  81730.340027
 2005 12 12  29730.979980
 2005 12 13  94734·460022
 2005 12 14  25737·239990
 2005 12 15  19735.669983
 2005 12 16  15733·630005
 2005 12 19  31728·409973
 2005 12 20  5728.409973
 2005 12 21  79730·929993
 2005 12 22  96734·229980
 2005 12 23  29734.869995
 2005 12 27  33727.630005
 2005 12 28  19728·969971
 2005 12 29  58726.919983
 2005 12 30  7723.309998
 2006 01 03 59734·719971
 2006 01 04 21737·909973
 2006 01 05 16738·369995
 2006 01 06 9745·400024
 2006 01 09 57748·750000
 2006 01 10 90749.260010
 2006 01 11 6751.419983
 2006 01 12 4746.690002
 2006 01 13 30747.750000
 2006 01 17 59744.919983
 2006 01 18 93742·250000
 2006 01 19 86747.109985
 2006 01 20 2733.340027
 2006 01 23 85734.859985
 2006 01 24 63738·090027
 2006 01 25 75736.539978
 2006 01 26 23742·440002
 2006 01 27 48747.679993
 2006 01 30 29748.330017
 2006 01 31 15746·770020
 2006 02 01 70748·039978
 2006 02 02 56741·229980
 2006 02 03 30737.390015
 2006 02 06 74738.340027
 2006 02 07 41731.830017
 2006 02 08 40737·409973
 2006 02 09 29736.159973
 2006 02 10 47737.469971
 2006 02 13 64734.229980
 2006 02 14 57741·739990
 2006 02 15 13744·820007
 2006 02 16 53750.599976
 2006 02 17 87749·580017
 2006 02 21 88746.919983
 2006 02 22 95752·719971
 2006 02 23 36750.309998
 2006 02 24 87751·700012
 2006 02 27 41754·700012
 2006 02 28 13746.570007
 2006 03 01 66753·369995
 2006 03 02 64752·070007
 2006 03 03 46750.789978
 2006 03 06 30745.489990
 2006 03 07 36742.650024
 2006 03 08 43743.799988
 2006 03 09 61740·229980
 2006 03 10 34745·650024
 2006 03 13 66747·159973
 2006 03 14 75754.890015
 2006 03 15 67758.719971
 2006 03 16 37759.789978
 2006 03 17 99761·309998
 2006 03 20 35760·330017
 2006 03 21 70755·099976
 2006 03 22 78760.010010
 2006 03 23 6758·750000
 2006 03 24 23760·340027
 2006 03 27 3759.659973
 2006 03 28 20755.219971
 2006 03 29 79761.909973
 2006 03 30 65760.429993
 2006 03 31 22758.450012
 2006 04 03 50759·099976
 2006 04 04 39763.260010
 2006 04 05 12766·659973
 2006 04 06 8765·349976
 2006 04 07 82757.510010
 2006 04 10 28757·510010
 2006 04 11 38751·359985
 2006 04 12 69752·729980
 2006 04 13 52753.599976
 2006 04 17 18751·469971
 2006 04 18 44765.119995
 2006 04 19 35767.500000
 2006 04 20 25767.849976
 2006 04 21 1767.239990
 2006 04 24 55764·960022
 2006 04 25 64761.539978
 2006 04 26 88763.010010
 2006 04 27 96765.070007
 2006 04 28 22765.809998
 2006 05 01 37762·539978
 2006 05 02 53766.760010
 2006 05 03 49764.210022
 2006 05 04 21767.340027
 2006 05 05 61775.400024
 2006 05 08 60775·059998
 2006 05 09 27775.000000
 2006 05 10 51773.289978
 2006 05 11 68762·799988
 2006 05 12 70753·450012
 2006 05 15 26754·299988
 2006 05 16 38753.289978
 2006 05 17 13740.580017
 2006 05 18 71735.409973
 2006 05 19 64738.330017
 2006 05 22 32734.650024
 2006 05 23 80731.320007
 2006 05 24 77731·960022
 2006 05 25 85740·900024
 2006 05 26 9745.369995
 2006 05 30 73733.130005
 2006 05 31 25739.780029
 2006 06 01 59749.750000
 2006 06 02 69751.159973
 2006 06 05 26736.979980
 2006 06 06 79735·250000
 2006 06 07 80731·140015
 2006 06 08 38731.619995
 2006 06 09 94728·590027
 2006 06 12 25718·090027
 2006 06 13 66710·020020
 2006 06 14 65713·450012
 2006 06 15 60729.890015
 2006 06 16 78726.849976
 2006 06 19 62719.440002
 2006 06 20 27719.000000
 2006 06 21 30727.049988
 2006 06 22 74723.200012
 2006 06 23 38723·340027
 2006 06 26 24727·250000
 2006 06 27 35720.250000
 2006 06 28 77723·640015
 2006 06 29 87740·380005
 2006 06 30 80740·140015
 2006 07 03 32745.849976
 2006 07 05 75739·559998
 2006 07 06 28741.390015
 2006 07 07 48735.719971
 2006 07 10 3736.299988
 2006 07 11 80739·159973
 2006 07 12 6730·559998
 2006 07 13 1720.359985
 2006 07 14 55716.190002
 2006 07 17 31714·840027
 2006 07 18 90716.479980
 2006 07 19 40730.789978
 2006 07 20 19722.809998
 2006 07 21 90716.400024
 2006 07 24 73729·200012
 2006 07 25 91734·409973
 2006 07 26 52733·729980
 2006 07 27 46729·630005
 2006 07 28 75739·409973
 2006 07 31 4738·690002
 2006 08 01 35734.450012
 2006 08 02 10739.140015
 2006 08 03 41741·260010
 2006 08 04 54740·609985
 2006 08 07 75737·950012
 2006 08 08 22734.659973
 2006 08 09 38730.880005
 2006 08 10 43734·380005
 2006 08 11 4730.789978
 2006 08 14 43731.900024
 2006 08 15 63742·840027
 2006 08 16 94749.320007
 2006 08 17 78750.640015
 2006 08 18 62753.020020
 2006 08 21 32749.570007
 2006 08 22 59750.559998
 2006 08 23 79746.380005
 2006 08 24 92747.830017
 2006 08 25 91747.309998
 2006 08 28 13751.900024
 2006 08 29 14754.159973
 2006 08 30 70755·549988
 2006 08 31 10755·090027
 2006 09 01 57758.789978
 2006 09 05 14760.630005
 2006 09 06 60752·099976
 2006 09 07 81748·250000
 2006 09 08 15750·929993
 2006 09 11 36751.080017
 2006 09 12 50760·200012
 2006 09 13 24763·539978
 2006 09 14 38762·219971
 2006 09 15 61764·020020
 2006 09 18 51764·440002
 2006 09 19 83762.200012
 2006 09 20 2767.099976
 2006 09 21 97762.419983
 2006 09 22 3759·770020
 2006 09 25 28766·460022
 2006 09 26 7771·900024
 2006 09 27 74772·390015
 2006 09 28 67773.590027
 2006 09 29 53771.070007
 2006 10 02 78768·010010
 2006 10 03 50769.219971
 2006 10 04 33779.280029
 2006 10 05 76782·489990
 2006 10 06 66780·150024
 2006 10 09 6781.729980
 2006 10 10 12783·349976
 2006 10 11 41781·130005
 2006 10 12 47789.590027
 2006 10 13 49791.659973
 2006 10 16 43794·340027
 2006 10 17 19790·940002
 2006 10 18 19791·580017
 2006 10 19 10792.469971
 2006 10 20 89792·450012
 2006 10 23 3796·960022
 2006 10 24 10797.010010
 2006 10 25 47799.890015
 2006 10 26 37804.750000
 2006 10 27 12797·729980
 2006 10 30 68798.500000
 2006 10 31 40798·049988
 2006 11 01 0791·140015
 2006 11 02 91790.679993
 2006 11 03 71789·510010
 2006 11 06 96798.700012
 2006 11 07 17800·419983
 2006 11 08 7802.630005
 2006 11 09 18798·130005
 2006 11 10 47800.450012
 2006 11 13 49802.609985
 2006 11 14 57808·539978
 2006 11 15 34811.210022
 2006 11 16 50812·739990
 2006 11 17 86813·130005
 2006 11 20 58813·190002
 2006 11 21 69814·809998
 2006 11 22 86817·000000
 2006 11 24 40814.520020
 2006 11 27 56802.109985
 2006 11 28 1804.739990
 2006 11 29 62812.489990
 2006 11 30 49813·570007
 2006 12 01 18811·349976
 2006 12 04 27819.440002
 2006 12 05 9822.609985
 2006 12 06 75821.549988
 2006 12 07 40818.260010
 2006 12 08 75819.530029
 2006 12 11 85821.210022
 2006 12 12 7819·630005
 2006 12 13 40820.299988
 2006 12 14 94827.010010
 2006 12 15 70827.469971
 2006 12 18 57823·849976
 2006 12 19 62825·330017
 2006 12 20 60824.729980
 2006 12 21 72821·559998
 2006 12 22 64817·500000
 2006 12 26 76821.440002
 2006 12 27 73827.500000
 2006 12 28 22826.130005
 2006 12 29 90822.130005
 2007 01 03  76821·640015
 2007 01 04  59823·119995
 2007 01 05  76817·200012
 2007 01 08  23819.020020
 2007 01 09  81819.150024
 2007 01 10  68821.200012
 2007 01 11  17827.299988
 2007 01 12  76831·640015
 2007 01 16  35832.010010
 2007 01 17  75831·049988
 2007 01 18  51827·429993
 2007 01 19  87830.409973
 2007 01 22  7825.789978
 2007 01 23  81829·169983
 2007 01 24  10836·580017
 2007 01 25  19827.250000
 2007 01 26  91826.950012
 2007 01 29  11826.950012
 2007 01 30  50831·559998
 2007 01 31  60836.960022
 2007 02 01  7841.880005
 2007 02 02  16843.409973
 2007 02 05  53842.570007
 2007 02 06  23843.780029
 2007 02 07  98845·780029
 2007 02 08  70844.909973
 2007 02 09  25838·429993
 2007 02 12  44835·440002
 2007 02 13  34841·969971
 2007 02 14  75847·989990
 2007 02 15  98849.159973
 2007 02 16  89848·979980
 2007 02 20  9852.419983
 2007 02 21  56851.619995
 2007 02 22  30850.969971
 2007 02 23  43848.150024
 2007 02 26  43846.599976
 2007 02 27  62817·419983
 2007 02 28  1821·510010
 2007 03 01  21819.340027
 2007 03 02  78809.080017
 2007 03 05  71799·919983
 2007 03 06  18813·039978
 2007 03 07  60810·989990
 2007 03 08  84816.770020
 2007 03 09  81817.840027
 2007 03 12  12820.309998
 2007 03 13  22803.380005
 2007 03 14  57808.450012
 2007 03 15  18812.289978
 2007 03 16  42808·880005
 2007 03 19  97817.669983
 2007 03 20  13823·169983
 2007 03 21  33836·969971
 2007 03 22  87836·840027
 2007 03 23  96837.799988
 2007 03 26  99838·250000
 2007 03 27  1833.030029
 2007 03 28  55826.820007
 2007 03 29  58829.460022
 2007 03 30  82829·049988
 2007 04 02  23831.280029
 2007 04 03  77839.080017
 2007 04 04  45839.909973
 2007 04 05  57842·530029
 2007 04 09  23843.010010
 2007 04 10  10845·119995
 2007 04 11  46839·539978
 2007 04 12  44844·669983
 2007 04 13  52847·780029
 2007 04 16  36856·849976
 2007 04 17  73858·280029
 2007 04 18  86858·440002
 2007 04 19  87856·729980
 2007 04 20  61864·549988
 2007 04 23  65862.919983
 2007 04 24  52862.349976
 2007 04 25  26870.369995
 2007 04 26  17870.159973
 2007 04 27  83869.330017
 2007 04 30  37861·380005
 2007 05 01  95863.570007
 2007 05 02  61870·289978
 2007 05 03  17873·599976
 2007 05 04  59875·770020
 2007 05 07  46877·510010
 2007 05 08  73876·619995
 2007 05 09  78879·849976
 2007 05 10  64867·190002
 2007 05 11  52875.690002
 2007 05 14  62873·380005
 2007 05 15  5871.049988
 2007 05 16  19878.179993
 2007 05 17  16877·059998
 2007 05 18  58882.909973
 2007 05 21  61885·710022
 2007 05 22  20886.320007
 2007 05 23  61884.760010
 2007 05 24  18875.260010
 2007 05 25  33880.190002
 2007 05 29  84882·799988
 2007 05 30  38889·969971
 2007 05 31  23890·950012
 2007 06 01  34894.700012
 2007 06 04  58896.409973
 2007 06 05  23891·340027
 2007 06 06  81883·010010
 2007 06 07  3867.119995
 2007 06 08  9876.919983
 2007 06 11  17877.369995
 2007 06 12  24867·929993
 2007 06 13  2880.270020
 2007 06 14  31884·640015
 2007 06 15  44890·929993
 2007 06 18  6889.549988
 2007 06 19  20891·070007
 2007 06 20  45879.190002
 2007 06 21  55884·299988
 2007 06 22  11873.119995
 2007 06 25  68869·369995
 2007 06 26  93866.359985
 2007 06 27  25874.789978
 2007 06 28  45874.739990
 2007 06 29  85873·190002
 2007 07 02  46882.989990
 2007 07 03  54886·140015
 2007 07 05  40886.979980
 2007 07 06  34890.289978
 2007 07 09  96891·150024
 2007 07 10  69878.299988
 2007 07 11  52883·039978
 2007 07 12  2899·169983
 2007 07 13  65901.979980
 2007 07 16  20899·429993
 2007 07 17  63899·419983
 2007 07 18  3897·400024
 2007 07 19  94901·710022
 2007 07 20  81890·520020
 2007 07 23  79893·809998
 2007 07 24  75875·299988
 2007 07 25  55878.309998
 2007 07 26  53857·690002
 2007 07 27  32844·309998
 2007 07 30  80852.820007
 2007 07 31  40843·890015
 2007 08 01  63847·450012
 2007 08 02  79851·869995
 2007 08 03  6828·690002
 2007 08 06  69846·299988
 2007 08 07  59851.979980
 2007 08 08  2864.799988
 2007 08 09  66840.960022
 2007 08 10  87841·369995
 2007 08 13  17840·650024
 2007 08 14  6825·039978
 2007 08 15  98812.619995
 2007 08 16  62815·429993
 2007 08 17  39835·179993
 2007 08 20  25835.750000
 2007 08 21  65837·159973
 2007 08 22  88847·510010
 2007 08 23  49845.690002
 2007 08 24  13855·729980
 2007 08 27  55848·210022
 2007 08 28  84828.099976
 2007 08 29  97846·320007
 2007 08 30  54843.020020
 2007 08 31  81852.979980
 2007 09 04  95862·190002
 2007 09 05  59852.590027
 2007 09 06  53856.020020
 2007 09 07  80841.419983
 2007 09 10  91839·340027
 2007 09 11  36850·820007
 2007 09 12  42850·479980
 2007 09 13  15856.849976
 2007 09 14  64857·700012
 2007 09 17  52852.729980
 2007 09 18  79878.099976
 2007 09 19  75883.859985
 2007 09 20  34877.950012
 2007 09 21  59881.869995
 2007 09 24  44877·099976
 2007 09 25  72876·619995
 2007 09 26  45881·690002
 2007 09 27  31885·840027
 2007 09 28  44882·789978
 2007 10 01  45895.219971
 2007 10 02  67896·030029
 2007 10 03  69891·809998
 2007 10 04  11893.700012
 2007 10 05  55903.359985
 2007 10 08  93900·320007
 2007 10 09  99907·580017
 2007 10 10  1906·479980
 2007 10 11  91901.059998
 2007 10 12  43905.669983
 2007 10 15  70897·710022
 2007 10 16  97891·599976
 2007 10 17  66893·159973
 2007 10 18  61892·729980
 2007 10 19  58869.690002
 2007 10 22  4873.880005
 2007 10 23  18881·710022
 2007 10 24  16879·090027
 2007 10 25  64877.520020
 2007 10 26  55889.609985
 2007 10 29  9892.929993
 2007 10 30  1887·099976
 2007 10 31  13898·070007
 2007 11 01  6874·070007
 2007 11 02  28874·739990
 2007 11 05  38869.489990
 2007 11 06  55880·090027
 2007 11 07  38854·809998
 2007 11 08  87855.059998
 2007 11 09  68842·989990
 2007 11 12  65833.700012
 2007 11 13  59857.309998
 2007 11 14  24851·409973
 2007 11 15  62840·570007
 2007 11 16  45844.150024
 2007 11 19  99828.780029
 2007 11 20  3831·510010
 2007 11 21  13819·030029
 2007 11 23  19832.590027
 2007 11 26  17814.039978
 2007 11 27  10825·369995
 2007 11 28  42849.419983
 2007 11 29  38849·590027
 2007 11 30  92855.849976
 2007 12 03  60850·770020
 2007 12 04  91845.119995
 2007 12 05  78857·640015
 2007 12 06  32871·630005
 2007 12 07  89870·809998
 2007 12 10  30877·429993
 2007 12 11  38854.590027
 2007 12 12  69859·219971
 2007 12 13  61859.909973
 2007 12 14  54847.750000
 2007 12 17  44834·479980
 2007 12 18  59840·289978
 2007 12 19  64839·789978
 2007 12 20  81845.070007
 2007 12 21  46859.440002
 2007 12 24  84866.609985
 2007 12 26  10867.340027
 2007 12 27  55853·960022
 2007 12 28  20854.780029
 2007 12 31  50849·219971
 2008 01 02 37837·169983
 2008 01 03 46835.859985
 2008 01 04 67814·440002
 2008 01 07 90816.190002
 2008 01 08 9800.530029
 2008 01 09 48810·280029
 2008 01 10 11817.140015
 2008 01 11 59805.570007
 2008 01 14 13814.140015
 2008 01 15 80794.179993
 2008 01 16 3790·229980
 2008 01 17 39767.250000
 2008 01 18 62762.609985
 2008 01 22 85755.090027
 2008 01 23 18771.929993
 2008 01 24 37779.619995
 2008 01 25 94768·469971
 2008 01 28 34782·530029
 2008 01 29 57787·440002
 2008 01 30 86782·719971
 2008 01 31 71796·830017
 2008 02 01 21808·280029
 2008 02 04 45800.119995
 2008 02 05 40775·030029
 2008 02 06 83768.340027
 2008 02 07 63774.760010
 2008 02 08 33772.000000
 2008 02 11 82776·429993
 2008 02 12 41781·580017
 2008 02 13 7792.729980
 2008 02 14 96781.580017
 2008 02 15 19781.669983
 2008 02 19 83781·260010
 2008 02 20 20788.030029
 2008 02 21 34777.549988
 2008 02 22 82783.000000
 2008 02 25 73794.770020
 2008 02 26 97800.520020
 2008 02 27 73799.299988
 2008 02 28 28791·750000
 2008 02 29 99770·450012
 2008 03 03 57770.650024
 2008 03 04 63766·969971
 2008 03 05 38771.840027
 2008 03 06 72753.929993
 2008 03 07 44747·580017
 2008 03 10 79734.719971
 2008 03 11 20762.109985
 2008 03 12 31755.570007
 2008 03 13 28760.700012
 2008 03 14 22744·830017
 2008 03 17 4736.150024
 2008 03 18 40767·309998
 2008 03 19 2748·549988
 2008 03 20 18766.039978
 2008 03 24 47779.239990
 2008 03 25 85782·070007
 2008 03 26 86775.659973
 2008 03 27 16766.580017
 2008 03 28 32760·140015
 2008 03 31 80764.630005
 2008 04 01 23791.450012
 2008 04 02 92790·650024
 2008 04 03 64792·130005
 2008 04 04 63793·059998
 2008 04 07 83794.210022
 2008 04 08 47790.820007
 2008 04 09 76783.239990
 2008 04 10 96787·690002
 2008 04 11 60771.359985
 2008 04 14 5768·909973
 2008 04 15 24772·619995
 2008 04 16 67790.929993
 2008 04 17 74790.559998
 2008 04 18 18804·559998
 2008 04 21 89803.260010
 2008 04 22 90795·359985
 2008 04 23 68797·750000
 2008 04 24 61803·239990
 2008 04 25 79808.869995
 2008 04 28 2808·580017
 2008 04 29 11804.840027
 2008 04 30 33802.020020
 2008 05 01 24815.460022
 2008 05 02 66817.520020
 2008 05 05 98814·469971
 2008 05 06 61820.770020
 2008 05 07 82806.500000
 2008 05 08 70809.820007
 2008 05 09 47805.460022
 2008 05 12 94814.659973
 2008 05 13 34815·299988
 2008 05 14 27818·169983
 2008 05 15 3826·989990
 2008 05 16 9828·150024
 2008 05 19 87828·179993
 2008 05 20 75821.390015
 2008 05 21 36808.409973
 2008 05 22 6810.900024
 2008 05 23 72800.599976
 2008 05 27 77806·369995
 2008 05 28 38810.150024
 2008 05 29 9814.700012
 2008 05 30 47816.809998
 2008 06 02 19808·729980
 2008 06 03 30804.630005
 2008 06 04 70804·799988
 2008 06 05 92821.190002
 2008 06 06 17796.599976
 2008 06 09 55796.489990
 2008 06 10 63793·960022
 2008 06 11 15780.409973
 2008 06 12 6782·599976
 2008 06 13 83794·679993
 2008 06 16 90796.099976
 2008 06 17 46791.359985
 2008 06 18 51783·859985
 2008 06 19 8787·030029
 2008 06 20 75772.729980
 2008 06 23 43771·989990
 2008 06 24 39768·049988
 2008 06 25 48773.059998
 2008 06 26 69750.859985
 2008 06 27 88748·289978
 2008 06 30 83748.099976
 2008 07 01 49750.450012
 2008 07 02 47735.130005
 2008 07 03 86734.049988
 2008 07 07 21727.500000
 2008 07 08 78741·030029
 2008 07 09 10724.640015
 2008 07 10 70729.890015
 2008 07 11 15723.349976
 2008 07 14 31719·359985
 2008 07 15 83720.609985
 2008 07 16 97727.479980
 2008 07 17 55735·849976
 2008 07 18 26735.580017
 2008 07 21 17736.659973
 2008 07 22 47746·780029
 2008 07 23 51749.219971
 2008 07 24 8731·210022
 2008 07 25 86735.130005
 2008 07 28 27722.020020
 2008 07 29 44738·820007
 2008 07 30 45750.440002
 2008 07 31 92741·119995
 2008 08 01 70737·549988
 2008 08 04 94729.080017
 2008 08 05 32748·789978
 2008 08 06 59752.179993
 2008 08 07 32739·150024
 2008 08 08 91756·340027
 2008 08 11 89762·559998
 2008 08 12 39753.950012
 2008 08 13 94752.940002
 2008 08 14 47757·510010
 2008 08 15 58759.820007
 2008 08 18 5748·559998
 2008 08 19 63741.280029
 2008 08 20 0745.650024
 2008 08 21 10746·809998
 2008 08 22 60755·309998
 2008 08 25 70740·400024
 2008 08 26 13743.200012
 2008 08 27 38749.710022
 2008 08 28 28760.940002
 2008 08 29 74751·130005
 2008 09 02 73747·280029
 2008 09 03 61745·260010
 2008 09 04 60723·280029
 2008 09 05 54726.299988
 2008 09 08 94739.710022
 2008 09 09 24713.679993
 2008 09 10 30719·150024
 2008 09 11 17727.789978
 2008 09 12 14730.429993
 2008 09 15 96696.309998
 2008 09 16 40709.059998
 2008 09 17 96675·830017
 2008 09 18 95706.489990
 2008 09 19 71735·849976
 2008 09 22 14706.710022
 2008 09 23 47695·900024
 2008 09 24 26693.239990
 2008 09 25 69705·559998
 2008 09 26 4706.500000
 2008 09 29 52646.239990
 2008 09 30 19678·500000
 2008 10 01 32675·179993
 2008 10 02 85645.630005
 2008 10 03 16635.429993
 2008 10 06 12610.150024
 2008 10 07 31575·020020
 2008 10 08 56568·140015
 2008 10 09 73524.869995
 2008 10 10 68520·969971
 2008 10 13 59580.750000
 2008 10 14 44575.330017
 2008 10 15 77522·729980
 2008 10 16 75545.570007
 2008 10 17 36542·539978
 2008 10 20 98567.830017
 2008 10 21 12550.580017
 2008 10 22 45517·190002
 2008 10 23 6520.119995
 2008 10 24 95502.320007
 2008 10 27 84485·250000
 2008 10 28 18534·940002
 2008 10 29 37532·289978
 2008 10 30 34547.789978
 2008 10 31 24557·840027
 2008 11 03 55556.619995
 2008 11 04 25577.619995
 2008 11 05 40546·929993
 2008 11 06 89519.940002
 2008 11 07 44534.460022
 2008 11 10 88526.570007
 2008 11 11 66514.710022
 2008 11 12 61487.359985
 2008 11 13 99521.960022
 2008 11 14 70498·679993
 2008 11 17 85486·720001
 2008 11 18 46490.369995
 2008 11 19 57459.170013
 2008 11 20 41427·829987
 2008 11 21 98454·119995
 2008 11 24 77484.390015
 2008 11 25 81488·329987
 2008 11 26 95507·220001
 2008 11 28 30512.229980
 2008 12 01 8464.690002
 2008 12 02 60483.989990
 2008 12 03 50496.579987
 2008 12 04 32481·630005
 2008 12 05 23499.940002
 2008 12 08 5519·580017
 2008 12 09 51507.339996
 2008 12 10 80514·539978
 2008 12 11 28498.320007
 2008 12 12 55503.899994
 2008 12 15 67496.320007
 2008 12 16 73522·619995
 2008 12 17 54519.359985
 2008 12 18 72508.589996
 2008 12 19 93510·799988
 2008 12 22 37500.980011
 2008 12 23 59496·250000
 2008 12 24 46498·859985
 2008 12 26 47502.220001
 2008 12 29 23499·130005
 2008 12 30 23511·989990
 2008 12 31 88520·599976
 2009 01 02  73536·260010
 2009 01 05  5534·429993
 2009 01 06  54539.780029
 2009 01 07  36523.369995
 2009 01 08  41525.880005
 2009 01 09  85513.900024
 2009 01 12  82501·609985
 2009 01 13  53503.230011
 2009 01 14  45485.679993
 2009 01 15  87487·709991
 2009 01 16  66491·799988
 2009 01 20  28464.730011
 2009 01 21  4485.209991
 2009 01 22  62476.829987
 2009 01 23  86479.609985
 2009 01 26  72482·410004
 2009 01 27  61487·720001
 2009 01 28  86504·420013
 2009 01 29  49487.329987
 2009 01 30  25476.260010
 2009 02 02  87476·640015
 2009 02 03  58483.570007
 2009 02 04  86480.279999
 2009 02 05  48488·160004
 2009 02 06  75501·980011
 2009 02 09  4502·339996
 2009 02 10  55478.160004
 2009 02 11  30481.540009
 2009 02 12  45482·799988
 2009 02 13  75478.329987
 2009 02 17  37456·649994
 2009 02 18  84455.410004
 2009 02 19  40449·700012
 2009 02 20  46444.730011
 2009 02 23  38428·910004
 2009 02 24  47446·450012
 2009 02 25  31441.130005
 2009 02 26  18433.959991
 2009 02 27  90424·880005
 2009 03 02  83404.260010
 2009 03 03  10401·440002
 2009 03 04  15411·359985
 2009 03 05  51393·339996
 2009 03 06  79393·850006
 2009 03 09  97389·609985
 2009 03 10  88414·690002
 2009 03 11  0415.619995
 2009 03 12  48433·299988
 2009 03 13  36436.519989
 2009 03 16  12434·079987
 2009 03 17  46448·429993
 2009 03 18  28458.440002
 2009 03 19  96453.040009
 2009 03 20  89443.429993
 2009 03 23  20475.049988
 2009 03 24  82464·679993
 2009 03 25  72469·720001
 2009 03 26  43482.029999
 2009 03 27  78471·309998
 2009 03 30  98454·989990
 2009 03 31  83461·140015
 2009 04 01  24468.649994
 2009 04 02  2483·359985
 2009 04 03  89488.649994
 2009 04 06  72484.070007
 2009 04 07  8471·709991
 2009 04 08  99477·910004
 2009 04 09  92497·329987
 2009 04 13  9498·380005
 2009 04 14  96487.839996
 2009 04 15  0494·059998
 2009 04 16  71502·700012
 2009 04 17  89505.690002
 2009 04 20  13482.989990
 2009 04 21  62494·320007
 2009 04 22  13491.290009
 2009 04 23  29494·899994
 2009 04 24  9504.040009
 2009 04 27  67498·390015
 2009 04 28  32497·529999
 2009 04 29  75509·390015
 2009 04 30  60508·910004
 2009 05 01  21511·269989
 2009 05 04  65529·330017
 2009 05 05  95527·099976
 2009 05 06  65535·169983
 2009 05 07  56527·000000
 2009 05 08  75540.640015
 2009 05 11  84529·260010
 2009 05 12  51527·760010
 2009 05 13  28512·020020
 2009 05 14  49517·890015
 2009 05 15  60512.159973
 2009 05 18  68528·549988
 2009 05 19  20527·900024
 2009 05 20  2525·260010
 2009 05 21  68516·349976
 2009 05 22  91515.369995
 2009 05 26  37530·010010
 2009 05 27  70520.049988
 2009 05 28  78527·309998
 2009 05 29  21534.750000
 2009 06 01  12549.679993
 2009 06 02  17551.140015
 2009 06 03  82543.409973
 2009 06 04  82550·010010
 2009 06 05  1548·729980
 2009 06 08  31547.380005
 2009 06 09  1549·909973
 2009 06 10  26547·940002
 2009 06 11  86551.179993
 2009 06 12  24551·570007
 2009 06 15  78538·159973
 2009 06 16  28530·950012
 2009 06 17  73530·419983
 2009 06 18  34534.469971
 2009 06 19  83536.380005
 2009 06 22  87519.380005
 2009 06 23  94520·039978
 2009 06 24  25523·979980
 2009 06 25  9535·559998
 2009 06 26  31535·559998
 2009 06 29  5539.729980
 2009 06 30  84535.619995
 2009 07 01  77538·650024
 2009 07 02  8522·570007
 2009 07 06  89522.950012
 2009 07 07  23512·510010
 2009 07 08  29511·179993
 2009 07 09  94513·049988
 2009 07 10  52511·359985
 2009 07 13  82523·869995
 2009 07 14  35526.929993
 2009 07 15  91542·909973
 2009 07 16  26548·080017
 2009 07 17  22547·609985
 2009 07 20  90554.380005
 2009 07 21  22556.070007
 2009 07 22  66556·229980
 2009 07 23  32569.710022
 2009 07 24  12571·820007
 2009 07 27  39573.580017
 2009 07 28  56572.229980
 2009 07 29  24569·229980
 2009 07 30  46576.309998
 2009 07 31  16576.559998
 2009 08 03  1585·929993
 2009 08 04  37588.140015
 2009 08 05  60586·309998
 2009 08 06  55582·419983
 2009 08 07  33591·210022
 2009 08 10  34589.270020
 2009 08 11  50581.599976
 2009 08 12  81588·539978
 2009 08 13  9592.679993
 2009 08 14  1586·869995
 2009 08 17  33572.130005
 2009 08 18  43578·349976
 2009 08 19  11582·400024
 2009 08 20  53588.760010
 2009 08 21  54599·789978
 2009 08 24  19599·159973
 2009 08 25  44600·750000
 2009 08 26  26600.849976
 2009 08 27  83602·419983
 2009 08 28  6601.299988
 2009 08 31  41595·859985
 2009 09 01  85582.630005
 2009 09 02  13580.650024
 2009 09 03  32586.080017
 2009 09 04  59593·869995
 2009 09 08  16599·590027
 2009 09 09  63604.989990
 2009 09 10  47611·609985
 2009 09 11  78610·919983
 2009 09 14  33615·229980
 2009 09 15  78617·929993
 2009 09 16  26627.799988
 2009 09 17  7625·640015
 2009 09 18  73627.169983
 2009 09 21  27625·200012
 2009 09 22  69629·489990
 2009 09 23  75622.739990
 2009 09 24  0615·820007
 2009 09 25  4612.200012
 2009 09 28  2623·530029
 2009 09 29  40622.330017
 2009 09 30  2619.869995
 2009 10 01  28603.159973
 2009 10 02  75600.059998
 2009 10 05  84609·559998
 2009 10 06  90618.119995
 2009 10 07  44619.630005
 2009 10 08  63624.809998
 2009 10 09  13628.659973
 2009 10 12  4631.070007
 2009 10 13  19629.190002
 2009 10 14  68640·380005
 2009 10 15  59642.679993
 2009 10 16  6637·179993
 2009 10 19  50643.320007
 2009 10 20  14638·710022
 2009 10 21  78632.710022
 2009 10 22  83639·549988
 2009 10 23  53631·219971
 2009 10 26  51623·690002
 2009 10 27  53620.729980
 2009 10 28  50606·950012
 2009 10 29  75620.789978
 2009 10 30  56603·260010
 2009 11 02  89606.690002
 2009 11 03  43609.409973
 2009 11 04  84609.159973
 2009 11 05  28621.739990
 2009 11 06  19622.919983
 2009 11 09  26636.789978
 2009 11 10  73636.340027
 2009 11 11  93639·869995
 2009 11 12  98632.429993
 2009 11 13  86636·469971
 2009 11 16  63646.500000
 2009 11 17  2646·960022
 2009 11 18  10646.210022
 2009 11 19  36636·700012
 2009 11 20  98634·570007
 2009 11 23  29643·049988
 2009 11 24  59642.469971
 2009 11 25  15645.349976
 2009 11 27  46633·719971
 2009 11 30  75636·039978
 2009 12 01  79644.229980
 2009 12 02  85645.380005
 2009 12 03  1639·750000
 2009 12 04  66644·450012
 2009 12 07  25643·169983
 2009 12 08  34636·739990
 2009 12 09  83638.830017
 2009 12 10  51642·109985
 2009 12 11  79644.840027
 2009 12 14  75650·260010
 2009 12 15  36646.989990
 2009 12 16  7648.400024
 2009 12 17  48640.880005
 2009 12 18  45644·909973
 2009 12 21  30651·830017
 2009 12 22  33654·729980
 2009 12 23  64656.989990
 2009 12 24  9660·440002
 2009 12 28  57660·909973
 2009 12 29  56659.909973
 2009 12 30  83659·960022
 2009 12 31  53653·130005
 2010 01 04 38664.049988
 2010 01 05 24665.969971
 2010 01 06 87666·549988
 2010 01 07 90669·340027
 2010 01 08 16671.489990
 2010 01 11 15672.380005
 2010 01 12 82665·539978
 2010 01 13 59671·539978
 2010 01 14 61673·150024
 2010 01 15 28665.669983
 2010 01 19 0674.190002
 2010 01 20 22667·020020
 2010 01 21 67654·909973
 2010 01 22 88640·750000
 2010 01 25 98643.500000
 2010 01 26 67640·580017
 2010 01 27 52643·650024
 2010 01 28 47635.599976
 2010 01 29 58628·989990
 2010 02 01 8638·140015
 2010 02 02 62646.250000
 2010 02 03 78642·609985
 2010 02 04 85622.219971
 2010 02 05 81624·039978
 2010 02 08 65618·630005
 2010 02 09 84626·799988
 2010 02 10 12625·599976
 2010 02 11 50632.409973
 2010 02 12 55631·869995
 2010 02 16 89643.280029
 2010 02 17 95646·219971
 2010 02 18 3650·429993
 2010 02 19 52651.900024
 2010 02 22 43651·260010
 2010 02 23 16643·130005
 2010 02 24 52649·210022
 2010 02 25 99648.219971
 2010 02 26 22648·900024
 2010 03 01 82656.500000
 2010 03 02 36658.789978
 2010 03 03 66658·960022
 2010 03 04 26661·299988
 2010 03 05 24670·979980
 2010 03 08 18671.119995
 2010 03 09 47672·390015
 2010 03 10 82675·900024
 2010 03 11 99678·479980
 2010 03 12 84678.500000
 2010 03 15 61678·320007
 2010 03 16 38683.830017
 2010 03 17 88687.950012
 2010 03 18 49687.210022
 2010 03 19 52683.049988
 2010 03 22 71687.380005
 2010 03 23 98692.650024
 2010 03 24 50688.619995
 2010 03 25 90686·659973
 2010 03 26 80687.070007
 2010 03 29 61691·130005
 2010 03 30 50691·289978
 2010 03 31 68688·739990
 2010 04 01 92694·030029
 2010 04 05 34700.789978
 2010 04 06 37702·349976
 2010 04 07 5698·390015
 2010 04 08 57700·330017
 2010 04 09 97705.090027
 2010 04 12 23706·400024
 2010 04 13 46707.090027
 2010 04 14 50715·780029
 2010 04 15 59716·359985
 2010 04 16 47705·239990
 2010 04 19 61707.190002
 2010 04 20 71713·619995
 2010 04 21 49713·549988
 2010 04 22 72716.229980
 2010 04 23 42721.809998
 2010 04 26 46718.739990
 2010 04 27 26701.840027
 2010 04 28 84705.799988
 2010 04 29 9715·640015
 2010 04 30 25702·940002
 2010 05 03 70712·719971
 2010 05 04 99694.880005
 2010 05 05 7689·320007
 2010 05 06 84666.590027
 2010 05 07 88655.020020
 2010 05 10 52684·739990
 2010 05 11 4683.349976
 2010 05 12 22694·330017
 2010 05 13 13686·330017
 2010 05 14 8672·890015
 2010 05 17 95673·659973
 2010 05 18 67663.750000
 2010 05 19 0659·559998
 2010 05 20 53632·989990
 2010 05 21 98642·640015
 2010 05 24 67634·650024
 2010 05 25 31634·719971
 2010 05 26 2632·239990
 2010 05 27 58653·929993
 2010 05 28 98646.039978
 2010 06 01 12633.520020
 2010 06 02 91650·340027
 2010 06 03 45653·659973
 2010 06 04 61629.969971
 2010 06 07 77620·380005
 2010 06 08 83626.000000
 2010 06 09 51623·130005
 2010 06 10 80641.950012
 2010 06 11 80645.690002
 2010 06 14 68645.210022
 2010 06 15 97660·510010
 2010 06 16 7659.679993
 2010 06 17 4660·049988
 2010 06 18 56660.710022
 2010 06 21 26657·609985
 2010 06 22 17646·320007
 2010 06 23 56644·530029
 2010 06 24 88633.539978
 2010 06 25 8636.229980
 2010 06 28 10634·559998
 2010 06 29 66613.979980
 2010 06 30 24607.919983
 2010 07 01 36605.559998
 2010 07 02 12602·359985
 2010 07 06 92604.150024
 2010 07 07 53623.590027
 2010 07 08 30629·729980
 2010 07 09 72634.869995
 2010 07 12 16634.210022
 2010 07 13 88645·299988
 2010 07 14 35644.919983
 2010 07 15 67645.039978
 2010 07 16 43625.900024
 2010 07 19 68629.570007
 2010 07 20 18637.340027
 2010 07 21 96628·830017
 2010 07 22 6643.849976
 2010 07 23 54650.280029
 2010 07 26 75658·520020
 2010 07 27 86657·059998
 2010 07 28 61651·650024
 2010 07 29 34649·010010
 2010 07 30 24649.390015
 2010 08 02 86663.299988
 2010 08 03 90659·640015
 2010 08 04 22664·270020
 2010 08 05 9662.719971
 2010 08 06 72660.260010
 2010 08 09 0664·409973
 2010 08 10 56659·130005
 2010 08 11 1639.679993
 2010 08 12 44636.359985
 2010 08 13 21633.400024
 2010 08 16 98634·030029
 2010 08 17 92642.390015
 2010 08 18 28643.539978
 2010 08 19 12632·200012
 2010 08 20 36630.250000
 2010 08 23 2626·969971
 2010 08 24 73617.809998
 2010 08 25 53620.659973
 2010 08 26 83615·900024
 2010 08 27 75627·000000
 2010 08 30 57617.270020
 2010 08 31 51617·479980
 2010 09 01 78636·250000
 2010 09 02 81642·510010
 2010 09 03 78651.179993
 2010 09 07 37643·030029
 2010 09 08 82647·179993
 2010 09 09 13649.869995
 2010 09 10 62652.840027
 2010 09 13 69661·140015
 2010 09 14 84660.559998
 2010 09 15 90662.969971
 2010 09 16 60662·369995
 2010 09 17 28663·299988
 2010 09 20 97674·049988
 2010 09 21 57671·900024
 2010 09 22 47668.140015
 2010 09 23 21662.609985
 2010 09 24 58677.440002
 2010 09 27 83673.929993
 2010 09 28 23677.710022
 2010 09 29 79676·559998
 2010 09 30 30674.750000
 2010 10 01 62677.679993
 2010 10 04 14671.830017
 2010 10 05 59686.169983
 2010 10 06 3684.989990
 2010 10 07 13683.989990
 2010 10 08 70688.849976
 2010 10 11 42689.080017
 2010 10 12 87691·760010
 2010 10 13 80697·150024
 2010 10 14 67694·619995
 2010 10 15 35695·849976
 2010 10 18 21700.640015
 2010 10 19 33689·000000
 2010 10 20 5696.520020
 2010 10 21 71697.190002
 2010 10 22 69699·419983
 2010 10 25 65701·400024
 2010 10 26 9701·390015
 2010 10 27 4699·690002
 2010 10 28 17700.049988
 2010 10 29 96700·369995
 2010 11 01 30700.630005
 2010 11 02 18706.909973
 2010 11 03 79709.330017
 2010 11 04 70723·229980
 2010 11 05 42726.140015
 2010 11 08 19724·929993
 2010 11 09 93718.690002
 2010 11 10 55722·580017
 2010 11 11 48719·849976
 2010 11 12 38710.739990
 2010 11 15 21710.169983
 2010 11 16 47698·349976
 2010 11 17 71699.070007
 2010 11 18 32709.900024
 2010 11 19 52712·109985
 2010 11 22 64711.859985
 2010 11 23 63702.070007
 2010 11 24 83713.400024
 2010 11 26 98708·369995
 2010 11 29 50707.330017
 2010 11 30 98702·919983
 2010 12 01 97718·010010
 2010 12 02 98727.000000
 2010 12 03 75729.549988
 2010 12 06 77729.190002
 2010 12 07 6729·640015
 2010 12 08 13731.559998
 2010 12 09 32734.280029
 2010 12 10 26739·169983
 2010 12 13 67738·609985
 2010 12 14 33739·169983
 2010 12 15 41735·369995
 2010 12 16 95740.479980
 2010 12 17 60741·590027
 2010 12 20 70743.489990
 2010 12 21 47748.419983
 2010 12 22 59750.710022
 2010 12 23 94749.409973
 2010 12 27 61750·010010
 2010 12 28 17750·090027
 2010 12 29 19751·200012
 2010 12 30 99750.299988
 2010 12 31 70749·479980
 2011 01 03  46758·409973
 2011 01 04  99755.989990
 2011 01 05  33760.229980
 2011 01 06  85758.559998
 2011 01 07  54757.130005
 2011 01 10  51756·880005
 2011 01 11  76759.849976
 2011 01 12  18766·450012
 2011 01 13  84765·320007
 2011 01 14  50770.919983
 2011 01 18  35772.440002
 2011 01 19  7763.080017
 2011 01 20  6760.929993
 2011 01 21  96761.809998
 2011 01 24  43766.690002
 2011 01 25  16766.950012
 2011 01 26  14771.599976
 2011 01 27  15773.510010
 2011 01 28  56759·320007
 2011 01 31  32765.140015
 2011 02 01  26778.190002
 2011 02 02  56776·119995
 2011 02 03  54778.070007
 2011 02 04  68780·250000
 2011 02 07  88785.489990
 2011 02 08  96788.929993
 2011 02 09  46786·530029
 2011 02 10  62787.669983
 2011 02 11  68792·650024
 2011 02 14  35795.020020
 2011 02 15  62791.950012
 2011 02 16  77797·340027
 2011 02 17  60800·130005
 2011 02 18  98801.289978
 2011 02 22  60784.059998
 2011 02 23  1778.000000
 2011 02 24  84777.820007
 2011 02 25  35787.580017
 2011 02 28  21791·440002
 2011 03 01  46778·599976
 2011 03 02  83780.260010
 2011 03 03  22794.169983
 2011 03 04  51788.609985
 2011 03 07  50781·260010
 2011 03 08  27788·539978
 2011 03 09  60787·130005
 2011 03 10  82771·809998
 2011 03 11  77777·039978
 2011 03 14  10772·450012
 2011 03 15  74764.239990
 2011 03 16  71750.500000
 2011 03 17  15759·450012
 2011 03 18  51763.219971
 2011 03 21  13775.440002
 2011 03 22  0772·419983
 2011 03 23  75774.539978
 2011 03 24  94781.770020
 2011 03 25  54784.919983
 2011 03 28  75782·599976
 2011 03 29  97788·400024
 2011 03 30  8794.500000
 2011 03 31  97793.849976
 2011 04 01  28797·919983
 2011 04 04  42798.419983
 2011 04 05  88798·880005
 2011 04 06  67800.190002
 2011 04 07  15798.419983
 2011 04 08  0794.719971
 2011 04 11  53791·840027
 2011 04 12  15785·090027
 2011 04 13  18785·750000
 2011 04 14  82786·099976
 2011 04 15  46789.900024
 2011 04 18  16780.590027
 2011 04 19  43784·830017
 2011 04 20  27796.159973
 2011 04 21  37800·729980
 2011 04 25  70799.549988
 2011 04 26  23806.840027
 2011 04 27  97811·859985
 2011 04 28  20814·520020
 2011 04 29  3816.659973
 2011 05 02  14814·380005
 2011 05 03  81810·229980
 2011 05 04  14804.169983
 2011 05 05  66797.739990
 2011 05 06  98800·909973
 2011 05 09  90805·429993
 2011 05 10  64812.619995
 2011 05 11  33803.159973
 2011 05 12  81807.200012
 2011 05 13  65800·169983
 2011 05 16  38794.380005
 2011 05 17  5793·429993
 2011 05 18  95801·409973
 2011 05 19  66803·070007
 2011 05 20  31797.200012
 2011 05 23  7786·979980
 2011 05 24  96786.010010
 2011 05 25  82789·530029
 2011 05 26  61793·590027
 2011 05 27  90797·200012
 2011 05 31  66805.739990
 2011 06 01  26786.830017
 2011 06 02  73786.020020
 2011 06 03  30777.799988
 2011 06 06  13768·770020
 2011 06 07  36768.609985
 2011 06 08  36764·500000
 2011 06 09  26769·809998
 2011 06 10  66758.700012
 2011 06 13  74758.500000
 2011 06 14  45768.960022
 2011 06 15  4755.690002
 2011 06 16  84756.630005
 2011 06 17  29758.559998
 2011 06 20  17762.950012
 2011 06 21  14774·229980
 2011 06 22  48769.340027
 2011 06 23  14767.849976
 2011 06 24  99759·320007
 2011 06 27  32765·940002
 2011 06 28  64776.200012
 2011 06 29  66782.380005
 2011 06 30  57790.000000
 2011 07 01  58801·590027
 2011 07 05  64801.070007
 2011 07 06  48802.340027
 2011 07 07  88811.020020
 2011 07 08  18805.530029
 2011 07 11  4790·080017
 2011 07 12  48786.559998
 2011 07 13  9789·500000
 2011 07 14  61783.119995
 2011 07 15  67787.840027
 2011 07 18  79780.409973
 2011 07 19  65793.780029
 2011 07 20  64793.080017
 2011 07 21  59803.270020
 2011 07 22  79804.320007
 2011 07 25  25799·010010
 2011 07 26  27795·400024
 2011 07 27  11778.020020
 2011 07 28  10775·530029
 2011 07 29  84771·109985
 2011 08 01  75767.849976
 2011 08 02  81747·239990
 2011 08 03  62751·239990
 2011 08 04  60713.159973
 2011 08 05  58710·400024
 2011 08 08  50660.419983
 2011 08 09  45694.150024
 2011 08 10  98664.130005
 2011 08 11  52695·700012
 2011 08 12  24699.289978
 2011 08 15  0715.390015
 2011 08 16  66707.460022
 2011 08 17  57707·450012
 2011 08 18  35674·210022
 2011 08 19  87663.700012
 2011 08 22  59663.690002
 2011 08 23  99687·489990
 2011 08 24  40696·580017
 2011 08 25  96684.659973
 2011 08 26  96696·460022
 2011 08 29  28718·039978
 2011 08 30  20720.090027
 2011 08 31  39723.150024
 2011 09 01  21713·510010
 2011 09 02  20694.580017
 2011 09 06  82689·700012
 2011 09 07  54710.830017
 2011 09 08  4702.580017
 2011 09 09  74683.580017
 2011 09 12  58688·229980
 2011 09 13  4695.510010
 2011 09 14  38705.409973
 2011 09 15  16716·979980
 2011 09 16  5720.380005
 2011 09 19  77712·840027
 2011 09 20  42709.929993
 2011 09 21  97688·489990
 2011 09 22  3665·929993
 2011 09 23  85670·679993
 2011 09 26  61685.739990
 2011 09 27  93694.070007
 2011 09 28  60677·789978
 2011 09 29  67683.369995
 2011 09 30  64665·969971
 2011 10 03  2644.450012
 2011 10 04  8661·789978
 2011 10 05  86673·799988
 2011 10 06  45687·059998
 2011 10 07  51679.950012
 2011 10 10  2703.739990
 2011 10 11  28704·419983
 2011 10 12  23711·880005
 2011 10 13  91710·179993
 2011 10 14  25722·739990
 2011 10 17  8707·549988
 2011 10 18  42722·719971
 2011 10 19  96712.859985
 2011 10 20  82715·940002
 2011 10 21  63729·820007
 2011 10 24  72741.570007
 2011 10 25  67725·859985
 2011 10 26  7734·119995
 2011 10 27  56760.559998
 2011 10 28  6760.440002
 2011 10 31  29741.659973
 2011 11 01  56720·210022
 2011 11 02  75732·580017
 2011 11 03  64746.940002
 2011 11 04  33742.880005
 2011 11 07  9746.510010
 2011 11 08  33755.130005
 2011 11 09  89726.440002
 2011 11 10  54732.349976
 2011 11 11  74747.150024
 2011 11 14  68739·789978
 2011 11 15  52744·039978
 2011 11 16  93731.780029
 2011 11 17  82719.419983
 2011 11 18  42719.080017
 2011 11 21  45705.619995
 2011 11 22  74702·429993
 2011 11 23  91686·169983
 2011 11 25  43683.849976
 2011 11 28  89705·049988
 2011 11 29  49706.179993
 2011 11 30  81737.780029
 2011 12 01  85735·919983
 2011 12 02  28736.280029
 2011 12 05  92744·260010
 2011 12 06  60744.590027
 2011 12 07  5745.630005
 2011 12 08  29728.880005
 2011 12 09  5742·250000
 2011 12 12  58730·969971
 2011 12 13  67723.280029
 2011 12 14  89714.549988
 2011 12 15  12717.559998
 2011 12 16  33720·739990
 2011 12 19  57711.450012
 2011 12 20  25733.520020
 2011 12 21  64735·030029
 2011 12 22  66741.239990
 2011 12 23  89747·409973
 2011 12 27  82747·820007
 2011 12 28  36737.549988
 2011 12 29  65745·700012
 2011 12 30  2742·580017
 2012 01 03 29753.739990
 2012 01 04 29753.309998
 2012 01 05 59756·190002
 2012 01 06 56754·510010
 2012 01 09 60756.590027
 2012 01 10 68763·940002
 2012 01 11 7764.719971
 2012 01 12 42766.789978
 2012 01 13 95762·700012
 2012 01 17 3765.219971
 2012 01 18 90774·469971
 2012 01 19 71778.479980
 2012 01 20 77778·950012
 2012 01 23 10779.109985
 2012 01 24 14779.200012
 2012 01 25 81786.489990
 2012 01 26 76782.150024
 2012 01 27 89782.059998
 2012 01 30 11779.570007
 2012 01 31 35779.219971
 2012 02 01 86787·619995
 2012 02 02 66788.809998
 2012 02 03 38801·039978
 2012 02 06 22800.559998
 2012 02 07 25801.859985
 2012 02 08 91803.469971
 2012 02 09 76804.510010
 2012 02 10 54798·239990
 2012 02 13 39804.289978
 2012 02 14 39803·229980
 2012 02 15 32799.080017
 2012 02 16 69808.830017
 2012 02 17 96810·049988
 2012 02 21 11809·729980
 2012 02 22 38806·700012
 2012 02 23 29811.200012
 2012 02 24 90812·229980
 2012 02 27 32813.099976
 2012 02 28 50814.969971
 2012 02 29 23810.359985
 2012 03 01 40815.520020
 2012 03 02 52811.789978
 2012 03 05 50808.729980
 2012 03 06 64795·570007
 2012 03 07 91801·659973
 2012 03 08 48809.909973
 2012 03 09 45813·789978
 2012 03 12 89813.289978
 2012 03 13 12828·289978
 2012 03 14 19826·340027
 2012 03 15 66831.710022
 2012 03 16 62832.309998
 2012 03 19 97835.820007
 2012 03 20 90832·469971
 2012 03 21 69831·320007
 2012 03 22 70824.849976
 2012 03 23 65828·140015
 2012 03 26 13839·989990
 2012 03 27 38837.179993
 2012 03 28 26832.809998
 2012 03 29 60831·559998
 2012 03 30 62834·080017
 2012 04 02 77839·070007
 2012 04 03 69837·469971
 2012 04 04 52828·169983
 2012 04 05 38827·419983
 2012 04 09 19817.510010
 2012 04 10 60802·530029
 2012 04 11 33809.369995
 2012 04 12 67820.989990
 2012 04 13 20810·729980
 2012 04 16 88810·390015
 2012 04 17 25822.880005
 2012 04 18 98819·359985
 2012 04 19 63814.919983
 2012 04 20 66816·130005
 2012 04 23 70808.640015
 2012 04 24 7811·580017
 2012 04 25 53823·229980
 2012 04 26 31828·940002
 2012 04 27 38831·590027
 2012 04 30 94827.679993
 2012 05 01 22831·799988
 2012 05 02 47830.400024
 2012 05 03 23822.869995
 2012 05 04 86809.520020
 2012 05 07 28810·020020
 2012 05 08 2806.780029
 2012 05 09 44801·679993
 2012 05 10 31803.710022
 2012 05 11 51801.409973
 2012 05 14 7792·159973
 2012 05 15 46787·849976
 2012 05 16 7784.049988
 2012 05 17 98770.729980
 2012 05 18 2764.489990
 2012 05 21 97777.849976
 2012 05 22 12777·950012
 2012 05 23 2779·830017
 2012 05 24 49780.950012
 2012 05 25 92779.510010
 2012 05 29 72788.489990
 2012 05 30 17776·380005
 2012 05 31 36774.609985
 2012 06 01 49754·619995
 2012 06 04 39754.109985
 2012 06 05 27759.440002
 2012 06 06 76777.070007
 2012 06 07 13776.150024
 2012 06 08 86782·559998
 2012 06 11 38771·450012
 2012 06 12 6780.489990
 2012 06 13 53774·229980
 2012 06 14 16782.400024
 2012 06 15 81790.500000
 2012 06 18 90792.179993
 2012 06 19 64800.580017
 2012 06 20 52799.280029
 2012 06 21 13781·000000
 2012 06 22 16786·849976
 2012 06 25 63774.039978
 2012 06 26 45777·909973
 2012 06 27 16785·059998
 2012 06 28 96783.650024
 2012 06 29 96803·630005
 2012 07 02 71806.469971
 2012 07 03 97812·359985
 2012 07 05 69809.150024
 2012 07 06 32801·099976
 2012 07 09 31799·460022
 2012 07 10 86792·469971
 2012 07 11 96791.880005
 2012 07 12 64788.239990
 2012 07 13 49800·929993
 2012 07 16 41798·679993
 2012 07 17 67804.250000
 2012 07 18 12809·510010
 2012 07 19 76811.320007
 2012 07 20 44802·869995
 2012 07 23 94794·969971
 2012 07 24 21787.210022
 2012 07 25 87787·390015
 2012 07 26 0799.650024
 2012 07 27 14815.309998
 2012 07 30 58814.340027
 2012 07 31 83810.650024
 2012 08 01 42806.859985
 2012 08 02 92801·229980
 2012 08 03 19816·849976
 2012 08 06 88819.289978
 2012 08 07 26824.039978
 2012 08 08 14824·419983
 2012 08 09 21825.159973
 2012 08 10 55826.669983
 2012 08 13 34825.460022
 2012 08 14 93825.080017
 2012 08 15 11826.950012
 2012 08 16 57833.169983
 2012 08 17 72835.250000
 2012 08 20 68834.760010
 2012 08 21 56832.330017
 2012 08 22 96832.250000
 2012 08 23 73825.760010
 2012 08 24 2830.659973
 2012 08 27 51830·260010
 2012 08 28 96830·309998
 2012 08 29 92831·270020
 2012 08 30 81824.679993
 2012 08 31 15828.859985
 2012 09 04 8829·429993
 2012 09 05 12828.619995
 2012 09 06 20845.510010
 2012 09 07 93849.239990
 2012 09 10 8844·299988
 2012 09 11 39846.820007
 2012 09 12 56848.859985
 2012 09 13 52861.929993
 2012 09 14 95866.469971
 2012 09 17 4862.859985
 2012 09 18 51861.369995
 2012 09 19 88862·510010
 2012 09 20 96861.169983
 2012 09 21 65861·510010
 2012 09 24 95859·239990
 2012 09 25 19849·520020
 2012 09 26 60844.640015
 2012 09 27 3852.979980
 2012 09 28 99849·280029
 2012 10 01 90851·190002
 2012 10 02 63852.200012
 2012 10 03 25854.859985
 2012 10 04 1861·000000
 2012 10 05 70860·710022
 2012 10 08 6857.559998
 2012 10 09 61848·840027
 2012 10 10 66843.950012
 2012 10 11 53844.750000
 2012 10 12 14841.690002
 2012 10 15 70848·270020
 2012 10 16 79856·900024
 2012 10 17 58860.840027
 2012 10 18 36858·739990
 2012 10 19 32844·650024
 2012 10 22 55844·700012
 2012 10 23 29833·679993
 2012 10 24 49831·159973
 2012 10 25 55833·539978
 2012 10 26 30832.520020
 2012 10 31 36833.609985
 2012 11 01 53843·559998
 2012 11 02 69835·049988
 2012 11 05 69837·219971
 2012 11 06 72843·770020
 2012 11 07 74824.049988
 2012 11 08 32813·919983
 2012 11 09 59815.239990
 2012 11 12 56815·200012
 2012 11 13 61811.869995
 2012 11 14 24799·940002
 2012 11 15 12798.289978
 2012 11 16 34802·809998
 2012 11 19 90818.659973
 2012 11 20 54819.469971
 2012 11 21 68821.750000
 2012 11 23 73832.169983
 2012 11 26 62830.840027
 2012 11 27 52827·020020
 2012 11 28 87833·320007
 2012 11 29 69837.590027
 2012 11 30 2837·830017
 2012 12 03 75834.130005
 2012 12 04 60832·940002
 2012 12 05 40834·049988
 2012 12 06 60836·770020
 2012 12 07 4839.010010
 2012 12 10 97839.890015
 2012 12 11 30845·440002
 2012 12 12 12845.260010
 2012 12 13 47839.960022
 2012 12 14 38836·849976
 2012 12 17 9846·599976
 2012 12 18 57856·659973
 2012 12 19 35851·340027
 2012 12 20 45855·909973
 2012 12 21 70848.210022
 2012 12 24 23846·130005
 2012 12 26 25841.640015
 2012 12 27 6840·710022
 2012 12 28 33832.099976
 2012 12 31 58846·369995
 2013 01 02  98867·940002
 2013 01 03  34866.679993
 2013 01 04  42871·380005
 2013 01 07  38868.690002
 2013 01 08  60866.169983
 2013 01 09  67869.030029
 2013 01 10  66874·789978
 2013 01 11  64874·849976
 2013 01 14  44874.280029
 2013 01 15  68875·919983
 2013 01 16  99875·549988
 2013 01 17  61880.880005
 2013 01 18  7883·710022
 2013 01 22  24888·030029
 2013 01 23  61888·890015
 2013 01 24  80889.609985
 2013 01 25  29894.859985
 2013 01 28  48893·359985
 2013 01 29  95896.979980
 2013 01 30  95892·969971
 2013 01 31  17891·789978
 2013 02 01  79900·599976
 2013 02 04  71890.289978
 2013 02 05  7899·359985
 2013 02 06  4900.429993
 2013 02 07  79898.640015
 2013 02 08  83903·900024
 2013 02 11  42903.190002
 2013 02 12  45904.979980
 2013 02 13  37905·789978
 2013 02 14  49906·609985
 2013 02 15  50905·770020
 2013 02 19  23912.359985
 2013 02 20  64900·159973
 2013 02 21  15893·840027
 2013 02 22  7902.049988
 2013 02 25  43885.469971
 2013 02 26  0890.750000
 2013 02 27  48902.109985
 2013 02 28  12901·619995
 2013 03 01  39903·450012
 2013 03 04  6907.469971
 2013 03 05  44916.500000
 2013 03 06  91917·729980
 2013 03 07  65919·770020
 2013 03 08  71924.450012
 2013 03 11  22927·070007
 2013 03 12  95924.900024
 2013 03 13  5926.500000
 2013 03 14  7932.049988
 2013 03 15  25930.500000
 2013 03 18  99925.520020
 2013 03 19  64923.030029
 2013 03 20  53929·770020
 2013 03 21  23922.080017
 2013 03 22  3927.989990
 2013 03 25  74925·140015
 2013 03 26  72931.890015
 2013 03 27  10931·690002
 2013 03 28  32935·520020
 2013 04 01  92930·299988
 2013 04 02  51933.479980
 2013 04 03  5922.760010
 2013 04 04  38926.830017
 2013 04 05  0923·200012
 2013 04 08  3929·409973
 2013 04 09  52932.039978
 2013 04 10  96943.799988
 2013 04 11  4947·169983
 2013 04 12  66944·409973
 2013 04 15  20920·890015
 2013 04 16  5934·450012
 2013 04 17  35920·820007
 2013 04 18  2914.690002
 2013 04 19  4923·390015
 2013 04 22  92927·380005
 2013 04 23  51937.429993
 2013 04 24  1937·979980
 2013 04 25  22942·159973
 2013 04 26  6940.049988
 2013 04 29  33946.799988
 2013 04 30  75949·830017
 2013 05 01  19939·510010
 2013 05 02  23948·640015
 2013 05 03  88958.710022
 2013 05 06  61961·099976
 2013 05 07  64966·539978
 2013 05 08  44970.619995
 2013 05 09  47967·000000
 2013 05 10  23971·750000
 2013 05 13  51971·479980
 2013 05 14  93981.539978
 2013 05 15  66986·250000
 2013 05 16  48981·309998
 2013 05 17  0991.280029
 2013 05 20  22990·840027
 2013 05 21  29992.510010
 2013 05 22  49982·909973
 2013 05 23  53980·520020
 2013 05 24  6979.739990
 2013 05 28  41986·440002
 2013 05 29  65979.030029
 2013 05 30  81983·229980
 2013 05 31  44969.989990
 2013 06 03  33974.770020
 2013 06 04  57969·130005
 2013 06 05  78955.700012
 2013 06 06  63964.380005
 2013 06 07  64976.270020
 2013 06 10  15976·320007
 2013 06 11  62966.190002
 2013 06 12  12957.919983
 2013 06 13  13972·520020
 2013 06 14  50967.039978
 2013 06 17  78974.020020
 2013 06 18  68981·859985
 2013 06 19  88968·330017
 2013 06 20  2943.830017
 2013 06 21  95945.830017
 2013 06 24  31934.369995
 2013 06 25  21943·599976
 2013 06 26  31952·140015
 2013 06 27  7959.479980
 2013 06 28  25955·849976
 2013 07 01  68962.219971
 2013 07 02  28961.530029
 2013 07 03  34962.359985
 2013 07 05  2972·530029
 2013 07 08  10977·200012
 2013 07 09  4984.619995
 2013 07 10  19985·130005
 2013 07 11  36998.479980
 2013 07 12  551001.650024
 2013 07 15  971003·599976
 2013 07 16  32999.460022
 2013 07 17  291002.539978
 2013 07 18  341007·979980
 2013 07 19  701009·140015
 2013 07 22  661011.489990
 2013 07 23  51009.830017
 2013 07 24  31005·309998
 2013 07 25  121009·390015
 2013 07 26  411009·530029
 2013 07 29  151005·559998
 2013 07 30  451006.690002
 2013 07 31  341007·030029
 2013 08 01  11020·419983
 2013 08 02  341021.869995
 2013 08 05  661020·940002
 2013 08 06  751014·109985
 2013 08 07  151009·729980
 2013 08 08  631014.070007
 2013 08 09  971011·159973
 2013 08 12  981010.669983
 2013 08 13  781012.409973
 2013 08 14  271007.239990
 2013 08 15  96992.289978
 2013 08 16  91989.119995
 2013 08 19  8982.770020
 2013 08 20  77988.299988
 2013 08 21  43982·590027
 2013 08 22  66991.780029
 2013 08 23  49995·710022
 2013 08 26  87992·679993
 2013 08 27  46975.750000
 2013 08 28  62978·500000
 2013 08 29  72981·619995
 2013 08 30  59976·830017
 2013 09 03  36980·849976
 2013 09 04  41988.840027
 2013 09 05  69990.400024
 2013 09 06  17990.859985
 2013 09 09  701001.719971
 2013 09 10  921009.390015
 2013 09 11  601012·229980
 2013 09 12  131008.559998
 2013 09 13  291011·409973
 2013 09 16  261016·619995
 2013 09 17  891021·869995
 2013 09 18  211033.849976
 2013 09 19  201032·270020
 2013 09 20  821025.189941
 2013 09 23  251020.599976
 2013 09 24  411018·969971
 2013 09 25  751016·830017
 2013 09 26  241020.780029
 2013 09 27  631016.799988
 2013 09 30  01011.549988
 2013 10 01  511020·760010
 2013 10 02  381019·640015
 2013 10 03  211010.299988
 2013 10 04  481017·570007
 2013 10 07  281008·440002
 2013 10 08  37994.729980
 2013 10 09  44994.260010
 2013 10 10  591016.340027
 2013 10 11  141023.570007
 2013 10 14  611027·839966
 2013 10 15  11020·369995
 2013 10 16  351034·329956
 2013 10 17  401041.869995
 2013 10 18  711049.160034
 2013 10 21  861048.989990
 2013 10 22  11054.599976
 2013 10 23  631049.400024
 2013 10 24  551053·400024
 2013 10 25  181057·280029
 2013 10 28  71057·989990
 2013 10 29  651063·359985
 2013 10 30  261057.020020
 2013 10 31  411053·300049
 2013 11 01  281055·609985
 2013 11 04  521060·300049
 2013 11 05  231057.189941
 2013 11 06  241060·060059
 2013 11 07  651044.900024
 2013 11 08  551059·180054
 2013 11 11  71060.290039
 2013 11 12  621058·199951
 2013 11 13  441067.329956
 2013 11 14  331071·939941
 2013 11 15  681076.500000
 2013 11 18  741071·189941
 2013 11 19  141068·060059
 2013 11 20  651064·390015
 2013 11 21  171074.300049
 2013 11 22  31079·550049
 2013 11 25  521078·020020
 2013 11 26  591079·260010
 2013 11 27  931082.319946
 2013 11 29  201081·589966
 2013 12 02  571078.050049
 2013 12 03  461074.410034
 2013 12 04  581073.199951
 2013 12 05  171069.569946
 2013 12 06  551080·579956
 2013 12 09  841082.319946
 2013 12 10  11078·739990
 2013 12 11  151065·609985
 2013 12 12  961062·780029
 2013 12 13  531063·550049
 2013 12 16  341070·680054
 2013 12 17  571067.979980
 2013 12 18  561084.780029
 2013 12 19  601083·030029
 2013 12 20  961090·140015
 2013 12 23  131096.510010
 2013 12 24  351100·020020
 2013 12 26  381104·520020
 2013 12 27  491103.930054
 2013 12 30  761103.910034
 2013 12 31  581108.290039
 2014 01 02 411098·290039
 2014 01 03 801098.680054
 2014 01 06 661095·130005
 2014 01 07 771102.410034
 2014 01 08 541102.510010
 2014 01 09 41102.949951
 2014 01 10 271106.329956
 2014 01 13 651092.180054
 2014 01 14 811104.510010
 2014 01 15 581110·319946
 2014 01 16 281109.250000
 2014 01 17 241104.949951
 2014 01 21 541108.469971
 2014 01 22 41109.989990
 2014 01 23 641100·439941
 2014 01 24 801076.699951
 2014 01 27 311070.069946
 2014 01 28 311077.599976
 2014 01 29 521066.250000
 2014 01 30 811079.030029
 2014 01 31 931072·280029
 2014 02 03 511046·219971
 2014 02 04 381054·619995
 2014 02 05 51051.989990
 2014 02 06 461064.800049
 2014 02 07 31078.609985
 2014 02 10 911080·560059
 2014 02 11 501092·140015
 2014 02 12 221092·760010
 2014 02 13 491100·160034
 2014 02 14 51104.859985
 2014 02 18 441107.849976
 2014 02 19 771100.290039
 2014 02 20 771107.760010
 2014 02 21 981106·300049
 2014 02 24 351113·339966
 2014 02 25 941112·069946
 2014 02 26 01113.010010
 2014 02 27 151118.579956
 2014 02 28 991120.660034
 2014 03 03 801112.650024
 2014 03 04 561130·699951
 2014 03 05 261130.229980
 2014 03 06 381131·719971
 2014 03 07 641131·930054
 2014 03 10 81130·609985
 2014 03 11 241124·239990
 2014 03 12 751125.160034
 2014 03 13 51111.839966
 2014 03 14 431110·079956
 2014 03 17 291119.930054
 2014 03 18 621128·939941
 2014 03 19 841121.790039
 2014 03 20 761127.670044
 2014 03 21 841124·150024
 2014 03 24 741117·400024
 2014 03 25 81121.260010
 2014 03 26 421111·689941
 2014 03 27 591109·520020
 2014 03 28 111114·400024
 2014 03 31 81124·900024
 2014 04 01 71133.930054
 2014 04 02 471137·170044
 2014 04 03 991134·349976
 2014 04 04 401118·630005
 2014 04 07 561105·290039
 2014 04 08 691110·140015
 2014 04 09 881122·859985
 2014 04 10 871098.489990
 2014 04 11 41087.130005
 2014 04 14 681095.089966
 2014 04 15 541102·079956
 2014 04 16 551114.020020
 2014 04 17 871116·060059
 2014 04 21 131120.380005
 2014 04 22 971126·329956
 2014 04 23 761123.180054
 2014 04 24 701124.500000
 2014 04 25 991113·750000
 2014 04 28 411115·640015
 2014 04 29 71121·140015
 2014 04 30 391125·079956
 2014 05 01 441125·500000
 2014 05 02 391124·680054
 2014 05 05 281126·380005
 2014 05 06 91115.670044
 2014 05 07 941121·079956
 2014 05 08 641118·219971
 2014 05 09 471120.579956
 2014 05 12 161133·119995
 2014 05 13 161132.170044
 2014 05 14 181125·689941
 2014 05 15 961115·640015
 2014 05 16 231119·959961
 2014 05 19 51125.130005
 2014 05 20 261116·699951
 2014 05 21 301125.329956
 2014 05 22 191128·880005
 2014 05 23 801134.479980
 2014 05 27 381141.979980
 2014 05 28 321140·300049
 2014 05 29 161146.150024
 2014 05 30 851147·180054
 2014 06 02 301147·920044
 2014 06 03 81147·329956
 2014 06 04 521150.000000
 2014 06 05 901158.880005
 2014 06 06 11164.729980
 2014 06 09 901166.569946
 2014 06 10 901165·790039
 2014 06 11 891161.660034
 2014 06 12 781153·599976
 2014 06 13 351157·239990
 2014 06 16 191158·410034
 2014 06 17 01162·000000
 2014 06 18 111170·449951
 2014 06 19 241171.939941
 2014 06 20 501174·260010
 2014 06 23 681173·880005
 2014 06 24 751165.750000
 2014 06 25 631171.839966
 2014 06 26 221170·410034
 2014 06 27 621173·500000
 2014 06 30 711174.069946
 2014 07 01 861182·430054
 2014 07 02 971181.869995
 2014 07 03 761188·319946
 2014 07 07 231181.420044
 2014 07 08 471172·030029
 2014 07 09 641177·130005
 2014 07 10 301171.760010
 2014 07 11 831172.939941
 2014 07 14 291178·569946
 2014 07 15 361175.109985
 2014 07 16 671178.989990
 2014 07 17 261164·849976
 2014 07 18 381177.619995
 2014 07 21 501174·709961
 2014 07 22 561180.989990
 2014 07 23 511183·130005
 2014 07 24 61183·589966
 2014 07 25 691177.329956
 2014 07 28 921176·839966
 2014 07 29 861172.250000
 2014 07 30 901173.170044
 2014 07 31 811149.589966
 2014 08 01 951146.300049
 2014 08 04 791154·550049
 2014 08 05 711144.510010
 2014 08 06 991144·540039
 2014 08 07 71138.500000
 2014 08 08 71151·219971
 2014 08 11 571155.420044
 2014 08 12 611152.670044
 2014 08 13 981160·790039
 2014 08 14 691165·670044
 2014 08 15 771165·619995
 2014 08 18 301176·430054
 2014 08 19 621181·979980
 2014 08 20 911184·329956
 2014 08 21 901187·430054
 2014 08 22 931185·689941
 2014 08 25 191191.189941
 2014 08 26 241193.390015
 2014 08 27 771193.189941
 2014 08 28 641190.800049
 2014 08 29 131195.420044
 2014 09 02 431195.880005
 2014 09 03 451194.140015
 2014 09 04 811191.750000
 2014 09 05 121197.449951
 2014 09 08 471194·689941
 2014 09 09 241186·180054
 2014 09 10 61190·589966
 2014 09 11 111192·380005
 2014 09 12 641184.530029
 2014 09 15 721181·479980
 2014 09 16 271189·979980
 2014 09 17 291191.630005
 2014 09 18 431197·020020
 2014 09 19 711194.979980
 2014 09 22 571183·660034
 2014 09 23 101176·300049
 2014 09 24 591185·380005
 2014 09 25 271166·530029
 2014 09 26 341176·390015
 2014 09 29 231173·599976
 2014 09 30 131168.709961
 2014 10 01 711152·869995
 2014 10 02 211153.959961
 2014 10 03 631166.489990
 2014 10 06 301163.800049
 2014 10 07 611145.900024
 2014 10 08 61165.359985
 2014 10 09 481140.530029
 2014 10 10 601126·079956
 2014 10 13 781108.280029
 2014 10 14 11111·630005
 2014 10 15 231105.270020
 2014 10 16 801107·829956
 2014 10 17 281120·410034
 2014 10 20 451131.060059
 2014 10 21 571153.619995
 2014 10 22 891144·000000
 2014 10 23 441158·719971
 2014 10 24 11166.260010
 2014 10 27 441164.369995
 2014 10 28 131180.150024
 2014 10 29 811177.969971
 2014 10 30 551185·170044
 2014 10 31 31199·569946
 2014 11 03 21199.459961
 2014 11 04 231195.319946
 2014 11 05 231200·939941
 2014 11 06 781206·060059
 2014 11 07 321206.630005
 2014 11 10 741210·579956
 2014 11 11 401211·420044
 2014 11 12 381211.500000
 2014 11 13 21210·790039
 2014 11 14 671211·040039
 2014 11 17 701210·689941
 2014 11 18 781217·150024
 2014 11 19 391214.209961
 2014 11 20 591217.849976
 2014 11 21 11223.780029
 2014 11 24 171228·540039
 2014 11 25 931227.410034
 2014 11 26 301230·729980
 2014 11 28 461226·119995
 2014 12 01 981215.780029
 2014 12 02 381223·609985
 2014 12 03 891229·270020
 2014 12 04 431227.560059
 2014 12 05 911230.280029
 2014 12 08 771220·589966
 2014 12 09 661222.180054
 2014 12 10 541201.349976
 2014 12 11 911206·750000
 2014 12 12 331187.959961
 2014 12 15 171179.800049
 2014 12 16 671170·709961
 2014 12 17 161195.790039
 2014 12 18 571222·989990
 2014 12 19 261228.560059
 2014 12 22 971233·239990
 2014 12 23 101235·430054
 2014 12 24 251235.949951
 2014 12 26 981240.530029
 2014 12 29 791242·099976
 2014 12 30 421236.140015
 2014 12 31 371224·109985
 2015 01 02  651223.300049
 2015 01 05  771201.560059
 2015 01 06  81190·050049
 2015 01 07  191204·000000
 2015 01 08  831225.260010
 2015 01 09  801215.069946
 2015 01 12  251205·930054
 2015 01 13  211203·520020
 2015 01 14  351196.770020
 2015 01 15  991184·599976
 2015 01 16  371200·930054
 2015 01 20  171201·780029
 2015 01 21  261206.910034
 2015 01 22  731226·109985
 2015 01 23  151220.209961
 2015 01 26  101225·310059
 2015 01 27  891210.589966
 2015 01 28  651193.900024
 2015 01 29  531205·219971
 2015 01 30  231188.930054
 2015 02 02  811203·310059
 2015 02 03  631221.180054
 2015 02 04  681216·380005
 2015 02 05  81229·520020
 2015 02 06  821225·439941
 2015 02 09  791219.670044
 2015 02 10  61232.000000
 2015 02 11  401231·989990
 2015 02 12  991244·229980
 2015 02 13  511249·760010
 2015 02 17  361251.609985
 2015 02 18  181252·180054
 2015 02 19  641251·060059
 2015 02 20  431258.680054
 2015 02 23  511258.239990
 2015 02 24  701261·250000
 2015 02 25  351260.859985
 2015 02 26  411259·260010
 2015 02 27  721255·069946
 2015 03 02  441263.030029
 2015 03 03  911257.430054
 2015 03 04  601251.930054
 2015 03 05  411253.810059
 2015 03 06  171236.359985
 2015 03 09  411241·130005
 2015 03 10  371221.130005
 2015 03 11  291220·589966
 2015 03 12  891236.239990
 2015 03 13  151229.189941
 2015 03 16  351244.599976
 2015 03 17  291241·849976
 2015 03 18  841256.270020
 2015 03 19  701251·329956
 2015 03 20  411262.420044
 2015 03 23  601260·079956
 2015 03 24  541253.160034
 2015 03 25  891233.790039
 2015 03 26  691231.040039
 2015 03 27  671234·869995
 2015 03 30  751250.199951
 2015 03 31  771240.280029
 2015 04 01  571235.630005
 2015 04 02  191240.099976
 2015 04 06  451248·079956
 2015 04 07  661244·760010
 2015 04 08  661248·949951
 2015 04 09  101253·219971
 2015 04 10  911259·329956
 2015 04 13  131254.189941
 2015 04 14  871255.839966
 2015 04 15  591262·540039
 2015 04 16  641261·550049
 2015 04 17  01246.670044
 2015 04 20  301257.930054
 2015 04 21  101256.589966
 2015 04 22  371262·319946
 2015 04 23  321265.790039
 2015 04 24  341267.349976
 2015 04 27  321260·979980
 2015 04 28  131264·189941
 2015 04 29  431258·800049
 2015 04 30  631244·719971
 2015 05 01  191257.390015
 2015 05 04  161261·209961
 2015 05 05  871245·810059
 2015 05 06  31241.540039
 2015 05 07  921246·469971
 2015 05 08  971262.030029
 2015 05 11  481256.630005
 2015 05 12  681253.170044
 2015 05 13  931252.810059
 2015 05 14  301265.979980
 2015 05 15  321267·020020
 2015 05 18  951272.130005
 2015 05 19  921271·010010
 2015 05 20  181270.160034
 2015 05 21  701272.780029
 2015 05 22  481269·979980
 2015 05 26  831257.030029
 2015 05 27  831268·530029
 2015 05 28  181266·920044
 2015 05 29  151259.260010
 2015 06 01  851261·829956
 2015 06 02  791261.010010
 2015 06 03  601264.719971
 2015 06 04  71253·729980
 2015 06 05  421253.530029
 2015 06 08  791245·219971
 2015 06 09  11245·109985
 2015 06 10  641259.939941
 2015 06 11  241262·589966
 2015 06 12  831254.489990
 2015 06 15  721248.739990
 2015 06 16  491255·819946
 2015 06 17  251257·969971
 2015 06 18  191270.589966
 2015 06 19  311264·849976
 2015 06 22  481272.270020
 2015 06 23  631273.390015
 2015 06 24  351263.349976
 2015 06 25  601259.880005
 2015 06 26  741259.079956
 2015 06 29  831232.140015
 2015 06 30  71236·119995
 2015 07 01  641243·750000
 2015 07 02  671242.680054
 2015 07 06  541238·329956
 2015 07 07  361245·189941
 2015 07 08  751224·430054
 2015 07 09  881227.459961
 2015 07 10  701242.630005
 2015 07 13  461256.079956
 2015 07 14  511262·089966
 2015 07 15  261259.819946
 2015 07 16  511269·290039
 2015 07 17  891269·449951
 2015 07 20  721269.550049
 2015 07 21  931263·790039
 2015 07 22  391261·660034
 2015 07 23  401254.170044
 2015 07 24  461240·670044
 2015 07 27  281232·400024
 2015 07 28  61247.290039
 2015 07 29  991256.369995
 2015 07 30  41257·000000
 2015 07 31  931255.439941
 2015 08 03  441251·550049
 2015 08 04  921249·020020
 2015 08 05  21252·810059
 2015 08 06  761242.109985
 2015 08 07  731238·280029
 2015 08 10  681254·209961
 2015 08 11  231242.369995
 2015 08 12  891243·010010
 2015 08 13  371241·359985
 2015 08 14  41246·560059
 2015 08 17  721254.140015
 2015 08 18  721250.010010
 2015 08 19  51239·329956
 2015 08 20  991212.020020
 2015 08 21  831176.229980
 2015 08 24  871129.810059
 2015 08 25  721115·819946
 2015 08 26  801156.479980
 2015 08 27  101184.349976
 2015 08 28  211186·599976
 2015 08 31  561177·130005
 2015 09 01  961142·969971
 2015 09 02  361163·359985
 2015 09 03  871164.890015
 2015 09 04  11148.250000
 2015 09 08  231176.520020
 2015 09 09  681160·680054
 2015 09 10  251166.270020
 2015 09 11  771171·489990
 2015 09 14  611166.760010
 2015 09 15  371181.239990
 2015 09 16  951191.520020
 2015 09 17  781189.709961
 2015 09 18  361170.900024
 2015 09 21  01175.079956
 2015 09 22  871159·979980
 2015 09 23  231157.219971
 2015 09 24  981152.959961
 2015 09 25  381150.680054
 2015 09 28  131119·880005
 2015 09 29  561120·050049
 2015 09 30  221140.819946
 2015 10 01  581142.469971
 2015 10 02  101159·300049
 2015 10 05  461180.989990
 2015 10 06  91176.060059
 2015 10 07  921186.739990
 2015 10 08  431197·140015
 2015 10 09  881198.300049
 2015 10 12  841199·119995
 2015 10 13  961189·910034
 2015 10 14  991183·739990
 2015 10 15  01201.989990
 2015 10 16  981206·500000
 2015 10 19  531207.000000
 2015 10 20  901205·359985
 2015 10 21  271196·599976
 2015 10 22  261214.530029
 2015 10 23  681227·099976
 2015 10 26  541224·540039
 2015 10 27  381220·000000
 2015 10 28  681236.819946
 2015 10 29  731234·609985
 2015 10 30  561229·520020
 2015 11 02  271245·359985
 2015 11 03  501248·650024
 2015 11 04  251244.770020
 2015 11 05  811243.339966
 2015 11 06  121243.560059
 2015 11 09  231231·199951
 2015 11 10  51233·280029
 2015 11 11  441228·390015
 2015 11 12  391210.280029
 2015 11 13  601197·670044
 2015 11 16  211214.359985
 2015 11 17  821212.560059
 2015 11 18  771232.150024
 2015 11 19  641230.390015
 2015 11 20  41235.180054
 2015 11 23  581234·569946
 2015 11 24  191237.050049
 2015 11 25  591238.099976
 2015 11 27  101239.300049
 2015 11 30  601233·560059
 2015 12 01  841245.849976
 2015 12 02  961232.300049
 2015 12 03  211214.130005
 2015 12 04  01236·900024
 2015 12 07  181226·660034
 2015 12 08  501218.989990
 2015 12 09  441208·959961
 2015 12 10  181211·910034
 2015 12 11  881188.119995
 2015 12 14  211191.439941
 2015 12 15  101204.599976
 2015 12 16  741222·150024
 2015 12 17  891204.250000
 2015 12 18  361184·079956
 2015 12 21  761192·750000
 2015 12 22  591203·170044
 2015 12 23  411218·459961
 2015 12 24  431217.050049
 2015 12 28  241213.900024
 2015 12 29  841226·390015
 2015 12 30  871217.300049
 2015 12 31  201206·099976
 2016 01 04 611187·130005
 2016 01 05 871189·229980
 2016 01 06 971173.140015
 2016 01 07 651144.619995
 2016 01 08 171131.579956
 2016 01 11 311131.319946
 2016 01 12 641139·060059
 2016 01 13 51109·390015
 2016 01 14 501127.020020
 2016 01 15 41103.339966
 2016 01 19 81101·689941
 2016 01 20 901090.510010
 2016 01 21 411095·150024
 2016 01 22 191118.280029
 2016 01 25 731099·680054
 2016 01 26 941116.500000
 2016 01 27 971103·750000
 2016 01 28 141108·219971
 2016 01 29 281136·839966
 2016 02 01 201136·459961
 2016 02 02 491114·219971
 2016 02 03 511119.709961
 2016 02 04 671122.459961
 2016 02 05 921099·560059
 2016 02 08 551082.229980
 2016 02 09 201080.609985
 2016 02 10 91080·810059
 2016 02 11 601067·339966
 2016 02 12 951088.260010
 2016 02 16 311107.619995
 2016 02 17 991126.280029
 2016 02 18 01121.020020
 2016 02 19 771121·439941
 2016 02 22 241137·609985
 2016 02 23 61123.989990
 2016 02 24 121129.630005
 2016 02 25 321142·400024
 2016 02 26 621141.829956
 2016 02 29 231133.560059
 2016 03 01 211160·030029
 2016 03 02 171165·890015
 2016 03 03 311171·430054
 2016 03 04 711175·819946
 2016 03 07 791178·250000
 2016 03 08 131162.800049
 2016 03 09 461168·609985
 2016 03 10 921167.599976
 2016 03 11 601187·790039
 2016 03 14 271185·930054
 2016 03 15 431181.640015
 2016 03 16 571189.030029
 2016 03 17 651198.020020
 2016 03 18 911203.839966
 2016 03 21 871204·810059
 2016 03 22 591204·050049
 2016 03 23 181194.180054
 2016 03 24 611194·270020
 2016 03 28 641195.010010
 2016 03 29 171207.750000
 2016 03 30 721212.439941
 2016 03 31 181211·170044
 2016 04 01 871218.290039
 2016 04 04 761213.520020
 2016 04 05 01201.300049
 2016 04 06 711214.229980
 2016 04 07 961199.439941
 2016 04 08 51203·160034
 2016 04 11 41199·819946
 2016 04 12 501211·380005
 2016 04 13 511225·530029
 2016 04 14 971225·339966
 2016 04 15 81224.819946
 2016 04 18 111232·560059
 2016 04 19 421236·300049
 2016 04 20 731237.459961
 2016 04 21 641231.010010
 2016 04 22 371232.810059
 2016 04 25 811229.709961
 2016 04 26 761233·430054
 2016 04 27 461235.750000
 2016 04 28 341223·859985
 2016 04 29 61217·369995
 2016 05 02 751226·939941
 2016 05 03 551214.810059
 2016 05 04 341207·359985
 2016 05 05 801206.359985
 2016 05 06 651210·550049
 2016 05 09 161211·619995
 2016 05 10 931226.510010
 2016 05 11 911214·510010
 2016 05 12 641213.400024
 2016 05 13 801203·530029
 2016 05 16 931215.560059
 2016 05 17 521203.739990
 2016 05 18 171204·140015
 2016 05 19 221199·150024
 2016 05 20 411208.079956
 2016 05 23 01205·670044
 2016 05 24 931222·900024
 2016 05 25 421231.339966
 2016 05 26 691230·699951
 2016 05 27 991236.619995
 2016 05 31 861236.219971
 2016 06 01 661238.560059
 2016 06 02 321242·969971
 2016 06 03 361238·819946
 2016 06 06 151245.729980
 2016 06 07 441247.680054
 2016 06 08 131252·199951
 2016 06 09 241249·270020
 2016 06 10 241236·390015
 2016 06 13 521226·109985
 2016 06 14 181223·550049
 2016 06 15 21222·180054
 2016 06 16 831225.089966
 2016 06 17 911221.569946
 2016 06 20 791229.709961
 2016 06 21 321232.069946
 2016 06 22 861229·640015
 2016 06 23 841247·099976
 2016 06 24 531201.619995
 2016 06 27 11177.349976
 2016 06 28 511198·449951
 2016 06 29 831219·609985
 2016 06 30 201236.619995
 2016 07 01 241239·520020
 2016 07 05 231229·750000
 2016 07 06 641236.469971
 2016 07 07 891236·119995
 2016 07 08 371255.969971
 2016 07 11 711261.189941
 2016 07 12 261270.729980
 2016 07 13 901270.150024
 2016 07 14 41276·030029
 2016 07 15 891275.329956
 2016 07 18 951278.310059
 2016 07 19 801275·890015
 2016 07 20 131281.969971
 2016 07 21 961277·260010
 2016 07 22 211283.569946
 2016 07 25 411279.790039
 2016 07 26 761281.290039
 2016 07 27 371279·609985
 2016 07 28 801281.780029
 2016 07 29 791284.270020
 2016 08 01 311282·459961
 2016 08 02 811273·010010
 2016 08 03 721277.969971
 2016 08 04 261278.369995
 2016 08 05 411289.599976
 2016 08 08 211288·569946
 2016 08 09 231289.300049
 2016 08 10 391285.130005
 2016 08 11 951291·020020
 2016 08 12 771290·170044
 2016 08 15 821294·989990
 2016 08 16 991287·099976
 2016 08 17 51288·510010
 2016 08 18 931292.270020
 2016 08 19 261290·589966
 2016 08 22 131290.439941
 2016 08 23 81293.819946
 2016 08 24 381286.310059
 2016 08 25 551285·329956
 2016 08 26 131283·030029
 2016 08 29 681289.849976
 2016 08 30 61287.780029
 2016 08 31 941284.479980
 2016 09 01 551284·719971
 2016 09 02 731291·219971
 2016 09 06 171294·760010
 2016 09 07 931295.729980
 2016 09 08 211292·719971
 2016 09 09 351259·939941
 2016 09 12 141278·000000
 2016 09 13 281258·290039
 2016 09 14 171257·500000
 2016 09 15 931270.400024
 2016 09 16 671265.869995
 2016 09 19 991267.089966
 2016 09 20 751266.680054
 2016 09 21 91280.849976
 2016 09 22 701290.510010
 2016 09 23 321283.069946
 2016 09 26 531272·310059
 2016 09 27 721279·640015
 2016 09 28 421286.900024
 2016 09 29 771274.280029
 2016 09 30 301284.599976
 2016 10 03 931280.250000
 2016 10 04 271273.900024
 2016 10 05 101279.599976
 2016 10 06 151279.430054
 2016 10 07 121274.599976
 2016 10 10 941281·310059
 2016 10 11 301264·609985
 2016 10 12 381265.880005
 2016 10 13 901261·400024
 2016 10 14 381261·089966
 2016 10 17 641257·560059
 2016 10 18 571265.319946
 2016 10 19 171268·569946
 2016 10 20 771266·469971
 2016 10 21 611266.239990
 2016 10 24 531272·430054
 2016 10 25 31266.560059
 2016 10 26 561263.290039
 2016 10 27 971258.030029
 2016 10 28 321254·660034
 2016 10 31 891255·180054
 2016 11 01 441246·310059
 2016 11 02 721236·989990
 2016 11 03 261231·619995
 2016 11 04 361230.729980
 2016 11 07 341258.010010
 2016 11 08 131262·540039
 2016 11 09 931278·880005
 2016 11 10 321282.369995
 2016 11 11 471283·939941
 2016 11 14 681286.680054
 2016 11 15 131295·719971
 2016 11 16 901293·939941
 2016 11 17 261300·420044
 2016 11 18 141298.209961
 2016 11 21 931307·609985
 2016 11 22 491311·420044
 2016 11 23 401313.439941
 2016 11 25 511318.550049
 2016 11 28 651310.310059
 2016 11 29 711311.739990
 2016 11 30 841308.290039
 2016 12 01 41303·069946
 2016 12 02 861303.579956
 2016 12 05 431312.959961
 2016 12 06 771318·969971
 2016 12 07 241335.459961
 2016 12 08 361340·479980
 2016 12 09 791346·949951
 2016 12 12 621343·579956
 2016 12 13 861351·160034
 2016 12 14 241339.329956
 2016 12 15 181344.790039
 2016 12 16 101342.699951
 2016 12 19 911345.869995
 2016 12 20 791351·500000
 2016 12 21 201347.640015
 2016 12 22 131343.770020
 2016 12 23 641346.280029
 2016 12 27 601349.619995
 2016 12 28 751337.699951
 2016 12 29 921337.690000
 2016 12 30 541331·720000
 2017 01 03  481342·690000
 2017 01 04  961352·980000
 2017 01 05  901350.310000
 2017 01 06  391354.050000
 2017 01 09  481348·740000
 2017 01 10  191350.430000
 2017 01 11  761354·040000
 2017 01 12  171350.300000
 2017 01 13  941353.900000
 2017 01 17  91348·120000
 2017 01 18  451351·190000
 2017 01 19  161345.580000
 2017 01 20  411350·100000
 2017 01 23  531346·590000
 2017 01 24  161357·130000
 2017 01 25  831367.990000
 2017 01 26  721366·370000
 2017 01 27  641364·490000
 2017 01 30  331355·200000
 2017 01 31  971355.470000
 2017 02 01  921355.530000
 2017 02 02  791356.180000
 2017 02 03  651367.290000
 2017 02 06  551363·750000
 2017 02 07  341363·300000
 2017 02 08  631364.120000
 2017 02 09  61373·250000
 2017 02 10  851378.580000
 2017 02 13  541385.270000
 2017 02 14  21390·630000
 2017 02 15  751397·430000
 2017 02 16  361395.790000
 2017 02 17  341398·040000
 2017 02 21  91406.780000
 2017 02 22  171404.550000
 2017 02 23  841403.650000
 2017 02 24  811405.600000
 2017 02 27  231408.570000
 2017 02 28  11402.830000
 2017 03 01  301422·330000
 2017 03 02  251412.760000
 2017 03 03  61413.550000
 2017 03 06  201408.130000
 2017 03 07  981403·250000
 2017 03 08  241399.340000
 2017 03 09  461399.370000
 2017 03 10  951404·040000
 2017 03 13  381405.140000
 2017 03 14  601400.090000
 2017 03 15  561412.950000
 2017 03 16  681411·370000
 2017 03 17  281410·380000
 2017 03 20  381406.830000
 2017 03 21  751386.900000
 2017 03 22  91389·200000
 2017 03 23  651388·800000
 2017 03 24  911387·960000
 2017 03 27  641386·980000
 2017 03 28  131397.140000
 2017 03 29  781399·090000
 2017 03 30  761403·740000
 2017 03 31  111401.500000
 2017 04 03  991397.650000
 2017 04 04  141398.220000
 2017 04 05  731392·460000
 2017 04 06  311396·650000
 2017 04 07  101395·630000
 2017 04 10  511397.040000
 2017 04 11  901396·500000
 2017 04 12  601389.690000
 2017 04 13  151379·770000
 2017 04 17  881392·160000
 2017 04 18  581388·790000
 2017 04 19  611387.430000
 2017 04 20  101398.470000
 2017 04 21  501394.290000
 2017 04 24  341409·460000
 2017 04 25  221418·400000
 2017 04 26  131418·680000
 2017 04 27  891419·380000
 2017 04 28  991414·840000
 2017 05 01  571417·910000
 2017 05 02  671418.520000
 2017 05 03  791415.510000
 2017 05 04  611415.540000
 2017 05 05  31422·280000
 2017 05 08  441421·320000
 2017 05 09  211420.140000
 2017 05 10  501422.460000
 2017 05 11  231418.490000
 2017 05 12  351415.750000
 2017 05 15  411423·120000
 2017 05 16  241422·150000
 2017 05 17  41395·280000
 2017 05 18  611400·340000
 2017 05 19  881409·900000
 2017 05 22  641417.540000
 2017 05 23  611420.060000
 2017 05 24  661423.580000
 2017 05 25  381429·150000
 2017 05 26  761429.380000
 2017 05 30  291426·510000
 2017 05 31  191426.100000
 2017 06 01  911439.050000
 2017 06 02  931444·530000
 2017 06 05  741441.780000
 2017 06 06  141437·820000
 2017 06 07  741439·790000
 2017 06 08  711441·950000
 2017 06 09  821441·250000
 2017 06 12  701439·970000
 2017 06 13  351446.990000
 2017 06 14  911444.740000
 2017 06 15  661440·940000
 2017 06 16  311440·850000
 2017 06 19  511452·820000
 2017 06 20  601442.330000
 2017 06 21  641440·990000
 2017 06 22  671441.090000
 2017 06 23  231444·550000
 2017 06 26  111445·520000
 2017 06 27  401433·440000
 2017 06 28  721446·970000
 2017 06 29  741434·750000
 2017 06 30  991436.820000
 2017 07 03  801441.000000
 2017 07 05  641441·800000
 2017 07 06  571427.160000
 2017 07 07  61437·110000
 2017 07 10  991437·430000
 2017 07 11  881437.240000
 2017 07 12  451447·810000
 2017 07 13  391450·360000
 2017 07 14  331456.730000
 2017 07 17  131456·970000
 2017 07 18  411457.240000
 2017 07 19  301466·020000
 2017 07 20  451465.780000
 2017 07 21  331464.690000
 2017 07 24  681463·990000
 2017 07 25  341469.210000
 2017 07 26  241468·560000
 2017 07 27  671465·880000
 2017 07 28  771463·640000
 2017 07 31  341462.320000
 2017 08 01  831465.850000
 2017 08 02  601464.490000
 2017 08 03  451461.100000
 2017 08 04  371464·470000
 2017 08 07  591466.680000
 2017 08 08  801462.980000
 2017 08 09  701460·860000
 2017 08 10  741439.160000
 2017 08 11  151441·340000
 2017 08 14  221456.340000
 2017 08 15  791454·460000
 2017 08 16  11456·760000
 2017 08 17  401434.040000
 2017 08 18  51431·520000
 2017 08 21  221432.900000
 2017 08 22  11447.210000
 2017 08 23  451442.850000
 2017 08 24  731440.790000
 2017 08 25  741443.360000
 2017 08 28  791444·180000
 2017 08 29  691445·140000
 2017 08 30  951452.390000
 2017 08 31  361461.810000
 2017 09 01  681465.450000
 2017 09 05  751453·700000
 2017 09 06  661457.770000
 2017 09 07  331456.830000
 2017 09 08  251455.250000
 2017 09 11  501471·200000
 2017 09 12  31476.680000
 2017 09 13  151477·710000
 2017 09 14  301476.100000
 2017 09 15  81479.280000
 2017 09 18  531482.530000
 2017 09 19  581483·800000
 2017 09 20  911485·490000
 2017 09 21  871481.260000
 2017 09 22  831482.860000
 2017 09 25  631480.030000
 2017 09 26  381480.460000
 2017 09 27  491488.370000
 2017 09 28  881490·340000
 2017 09 29  541495·430000
 2017 10 02  301502·630000
 2017 10 03  821506·010000
 2017 10 04  861507·440000
 2017 10 05  821515·310000
 2017 10 06  471513·690000
 2017 10 09  991510·490000
 2017 10 10  231513·960000
 2017 10 11  231516·290000
 2017 10 12  961514.000000
 2017 10 13  381514·890000
 2017 10 16  681517·150000
 2017 10 17  761517·500000
 2017 10 18  91519.130000
 2017 10 19  631519·350000
 2017 10 20  131527·190000
 2017 10 23  681520.390000
 2017 10 24  421522.880000
 2017 10 25  591515·430000
 2017 10 26  791518.020000
 2017 10 27  481529·830000
 2017 10 30  771523.630000
 2017 10 31  421526·500000
 2017 11 01  101527.510000
 2017 11 02  931527.920000
 2017 11 03  211532.270000
 2017 11 06  481534·620000
 2017 11 07  751532·140000
 2017 11 08  11534·450000
 2017 11 09  51528.400000
 2017 11 10  411527.490000
 2017 11 13  671528·850000
 2017 11 14  01525.270000
 2017 11 15  861517.090000
 2017 11 16  81530.530000
 2017 11 17  71528.330000
 2017 11 20  381531.190000
 2017 11 21  461541·790000
 2017 11 22  621540.690000
 2017 11 24  381543·750000
 2017 11 27  931542.290000
 2017 11 28  901557·900000
 2017 11 29  411557·700000
 2017 11 30  291569·220000
 2017 12 01  631565·880000
 2017 12 04  521563.700000
 2017 12 05  81556.800000
 2017 12 06  751555.510000
 2017 12 07  741561.340000
 2017 12 08  871569.360000
 2017 12 11  521573.540000
 2017 12 12  951574·920000
 2017 12 13  781574·820000
 2017 12 14  771577.330000
 2017 12 15  841582·080000
 2017 12 18  321591·960000
 2017 12 19  481586·160000
 2017 12 20  291585·420000
 2017 12 21  421589.030000
 2017 12 22  561588·250000
 2017 12 26  861587·000000
 2017 12 27  741588.160000
 2017 12 28  911591·450000
 2017 12 29  611582.770000
 2018 01 02 161595·870000
 2018 01 03 691605.190000
 2018 01 04 171611.020000
 2018 01 05 671621.370000
 2018 01 08 901624·350000
 2018 01 09 961625.920000
 2018 01 10 331623·960000
 2018 01 11 171637.380000
 2018 01 12 831647·370000
 2018 01 16 611639.860000
 2018 01 17 771654.990000
 2018 01 18 801651.540000
 2018 01 19 951660.680000
 2018 01 22 961673.680000
 2018 01 23 131677.720000
 2018 01 24 511675·340000
 2018 01 25 511676·330000
 2018 01 26 581694.230000
 2018 01 29 271682·740000
 2018 01 30 491664·750000
 2018 01 31 21664.680000
 2018 02 01 281664·370000
 2018 02 02 341629.560000
 2018 02 05 181564.660000
 2018 02 06 241589.780000
 2018 02 07 131583·180000
 2018 02 08 701525·260000
 2018 02 09 271546·550000
 2018 02 12 161567.160000
 2018 02 13 441571.520000
 2018 02 14 991593·670000
 2018 02 15 701612.530000
 2018 02 16 41613.550000
 2018 02 20 791603.980000
 2018 02 21 91596.330000
 2018 02 22 661597·110000
 2018 02 23 381621·740000
 2018 02 26 981639.170000
 2018 02 27 121618.090000
 2018 02 28 601600·150000
 2018 03 01 941581·170000
 2018 03 02 91591·380000
 2018 03 05 461608·610000
 2018 03 06 211614·570000
 2018 03 07 731615.330000
 2018 03 08 431621·240000
 2018 03 09 751648·460000
 2018 03 12 421647·410034
 2018 03 13 991637·189941
 2018 03 14 561628.189941
 2018 03 15 861625.900024
 2018 03 16 431629.678955
 2018 03 19 231607.689941
 2018 03 20 311609·979980
 2018 03 21 921608.569950
 2018 03 22 691568.722290
 2018 03 23 201536·270020
 2018 03 26 741576·500000
 2018 03 27 311549·020020
 2018 03 28 871544·780029
 2018 03 29 911565.560059
 2018 04 02 171530.280029
 2018 04 03 651549.329956
 2018 04 05 931578·020020
 2018 04 09 621548·510010
 2018 04 10 161574.670044
 2018 04 11 841567·500000
 2018 04 12 51579·680054
 2018 04 13 821574·589966
 2018 04 16 531587·579956
 2018 04 17 991604.510010
 2018 04 18 681606.459961
 2018 04 19 261597·250000
 2018 04 20 341584·380005
 2018 04 23 491584·050049
 2018 04 24 511564·359985
 2018 04 25 961566·310059
 2018 04 26 911581.469971
 2018 04 27 961582·640015
 2018 05 01 481574.180054


 2018 05 02 171564.569946
 2018 05 03 821560·619995
 2018 05 04 281580.760010
 2018 05 07 771587.439941
 2018 05 09 391602.579956
 2018 05 10 871615.551880
 2018 05 11 581618.861694
 2018 05 14 841619.410034
 2018 05 15 371609.648804
 2018 05 16 131617·030029
 2018 05 17 251616.810059
 2018 05 18 371613·475340
 2018 05 21 131625·350220
 2018 05 22 911619·253296
 2018 05 23 901624.000000
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

    Find out about Advanced Features such as online regressions, XY plots, and multiple series charting.

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

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