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  94178.830002
 1987 09 11  9181·339996
 1987 09 14  62181·789993
 1987 09 15  18179·270004
 1987 09 16  67177.889999
 1987 09 17  0177.839996
 1987 09 18  10177.690002
 1987 09 21  21175.479996
 1987 09 22  37179.419998
 1987 09 23  20180·520004
 1987 09 24  90179.970001
 1987 09 25  54180·229996
 1987 09 28  56181.660004
 1987 09 29  52181.660004
 1987 09 30  16181.380005
 1987 10 01  62184·139999
 1987 10 02  98184.699997
 1987 10 05  2184·800003
 1987 10 06  24180.490005
 1987 10 07  12179.889999
 1987 10 08  63177.600006
 1987 10 09  2176·070007
 1987 10 12  79174.850006
 1987 10 13  0177.250000
 1987 10 14  78172·699997
 1987 10 15  8168·990005
 1987 10 16  67160·679993
 1987 10 19  44131·039993
 1987 10 20  93133.529999
 1987 10 21  1145·330002
 1987 10 22  1139.610001
 1987 10 23  89138·949997
 1987 10 26  82127·379997
 1987 10 27  90129·580002
 1987 10 28  20129.330002
 1987 10 29  4135.570007
 1987 10 30  47140.320007
 1987 11 02  4142·250000
 1987 11 03  87139·589996
 1987 11 04  83138·710007
 1987 11 05  12141·580002
 1987 11 06  2139.910004
 1987 11 09  88136·320007
 1987 11 10  44133·979996
 1987 11 11  28135.350006
 1987 11 12  64138.710007
 1987 11 13  38137.470001
 1987 11 16  33137.910004
 1987 11 17  71135·880005
 1987 11 18  97137.130005
 1987 11 19  74134.360001
 1987 11 20  18135.050003
 1987 11 23  41135·580002
 1987 11 24  32137·339996
 1987 11 25  59136·449997
 1987 11 27  94134.729996
 1987 11 30  63129.300003
 1987 12 01  28130·009995
 1987 12 02  81130·639999
 1987 12 03  79126·550003
 1987 12 04  88125·260002
 1987 12 07  64127.400002
 1987 12 08  53130.410004
 1987 12 09  18132·630005
 1987 12 10  91130·309998
 1987 12 11  48131·100006
 1987 12 14  12134.679993
 1987 12 15  80135·270004
 1987 12 16  72138·119995
 1987 12 17  11136·029999
 1987 12 18  22139.250000
 1987 12 21  59139.619995
 1987 12 22  57139·600006
 1987 12 23  10141.369995
 1987 12 24  70140·940002
 1987 12 28  74137.589996
 1987 12 29  96137·070007
 1987 12 30  27138·820007
 1987 12 31  69138.679993
 1988 01 04 69143.199997
 1988 01 05 65144·929993
 1988 01 06 68145·289993
 1988 01 07 58146·350006
 1988 01 08 14137.779999
 1988 01 11 64139.229996
 1988 01 12 65138·009995
 1988 01 13 99138.279999
 1988 01 14 2138·389999
 1988 01 15 19141·589996
 1988 01 18 75141.679993
 1988 01 19 79140·639999
 1988 01 20 53137·160004
 1988 01 21 79137.460007
 1988 01 22 78139·190002
 1988 01 25 13141.960007
 1988 01 26 11140.789993
 1988 01 27 20140.710007
 1988 01 28 83142·639999
 1988 01 29 37144.539993
 1988 02 01 45143·949997
 1988 02 02 43144·220001
 1988 02 03 20142·639999
 1988 02 04 15142·550003
 1988 02 05 49142·139999
 1988 02 08 73141.179993
 1988 02 09 46142·330002
 1988 02 10 34144·910004
 1988 02 11 42144.759995
 1988 02 12 60145.630005
 1988 02 16 42146·649994
 1988 02 17 8146.470001
 1988 02 18 69145.919998
 1988 02 19 80147·679993
 1988 02 22 17149.619995
 1988 02 23 74149·509995
 1988 02 24 99149.490005
 1988 02 25 33148·380005
 1988 02 26 0148.750000
 1988 02 29 96151·429993
 1988 03 01 25151.229996
 1988 03 02 45151.850006
 1988 03 03 49151·979996
 1988 03 04 60151.759995
 1988 03 07 67151.869995
 1988 03 08 66152·949997
 1988 03 09 45152.949997
 1988 03 10 81150·360001
 1988 03 11 69150·699997
 1988 03 14 71151·369995
 1988 03 15 95151·300003
 1988 03 16 95152·610001
 1988 03 17 0154.000000
 1988 03 18 60153.919998
 1988 03 21 30152.690002
 1988 03 22 66152.830002
 1988 03 23 54153·029999
 1988 03 24 60150·210007
 1988 03 25 8147.839996
 1988 03 28 82147.279999
 1988 03 29 51148·389999
 1988 03 30 20147.419998
 1988 03 31 10147·970001
 1988 04 04 55146·440002
 1988 04 05 34147·529999
 1988 04 06 16150·850006
 1988 04 07 42151.360001
 1988 04 08 24153·080002
 1988 04 11 73153.529999
 1988 04 12 48154·179993
 1988 04 13 36154.210007
 1988 04 14 51148·240005
 1988 04 15 62148.070007
 1988 04 18 42147·839996
 1988 04 19 49147.369995
 1988 04 20 25146·320007
 1988 04 21 20146.350006
 1988 04 22 48148·050003
 1988 04 25 63149.160004
 1988 04 26 57149·990005
 1988 04 27 91150.029999
 1988 04 28 42149·529999
 1988 04 29 84149.139999
 1988 05 02 87149.169998
 1988 05 03 44149·919998
 1988 05 04 23148.750000
 1988 05 05 43147·970001
 1988 05 06 76147·350006
 1988 05 09 73146.679993
 1988 05 10 17147.050003
 1988 05 11 98144.720001
 1988 05 12 13145·089996
 1988 05 13 98146·570007
 1988 05 16 75147·429993
 1988 05 17 29146·000000
 1988 05 18 11143·839996
 1988 05 19 63144.259995
 1988 05 20 72144·509995
 1988 05 23 44143·369995
 1988 05 24 7144.660004
 1988 05 25 37144.940002
 1988 05 26 9145·460007
 1988 05 27 75144.919998
 1988 05 31 65149·089996
 1988 06 01 13151.550003
 1988 06 02 10150·899994
 1988 06 03 77151·580002
 1988 06 06 72151·949997
 1988 06 07 12151·169998
 1988 06 08 26154.279999
 1988 06 09 33153.860001
 1988 06 10 42154·429993
 1988 06 13 77154.539993
 1988 06 14 33156·000000
 1988 06 15 49156.160004
 1988 06 16 11154·000000
 1988 06 17 77154·320007
 1988 06 20 31153·509995
 1988 06 21 57154·809998
 1988 06 22 44156·869995
 1988 06 23 7156·649994
 1988 06 24 45156·289993
 1988 06 27 14154.119995
 1988 06 28 27155·649994
 1988 06 29 86155.080002
 1988 06 30 26156.520004
 1988 07 01 0155.820007
 1988 07 05 74157·580002
 1988 07 06 57155.860001
 1988 07 07 49155.699997
 1988 07 08 24154.910004
 1988 07 11 23155·110001
 1988 07 12 90153.820007
 1988 07 13 15154·449997
 1988 07 14 15154·929993
 1988 07 15 37155·720001
 1988 07 18 79155·000000
 1988 07 19 48153·850006
 1988 07 20 32154·500000
 1988 07 21 3152.850006
 1988 07 22 44151.279999
 1988 07 25 0151·759995
 1988 07 26 56152.000000
 1988 07 27 34150·649994
 1988 07 28 28152·240005
 1988 07 29 46155.080002
 1988 08 01 92155.320007
 1988 08 02 69155·320007
 1988 08 03 0155.809998
 1988 08 04 85155·399994
 1988 08 05 74154.940002
 1988 08 08 70154.389999
 1988 08 09 55152·539993
 1988 08 10 44150·039993
 1988 08 11 57150.410004
 1988 08 12 25150·300003
 1988 08 15 12148.289993
 1988 08 16 73149.240005
 1988 08 17 24149·380005
 1988 08 18 46149.589996
 1988 08 19 15149·300003
 1988 08 22 47147.639999
 1988 08 23 80147·649994
 1988 08 24 73149·580002
 1988 08 25 33148.630005
 1988 08 26 67148·889999
 1988 08 29 58150·229996
 1988 08 30 67150.389999
 1988 08 31 60150·059998
 1988 09 01 58148·410004
 1988 09 02 14151·309998
 1988 09 06 17152·320007
 1988 09 07 15152·080002
 1988 09 08 70152·279999
 1988 09 09 30152·830002
 1988 09 12 35152·669998
 1988 09 13 43153·110001
 1988 09 14 79154·059998
 1988 09 15 12153.520004
 1988 09 16 60154.710007
 1988 09 19 13153.889999
 1988 09 20 85154·360001
 1988 09 21 92154.619995
 1988 09 22 54154.149994
 1988 09 23 18154·440002
 1988 09 26 14153.940002
 1988 09 27 27153.630005
 1988 09 28 5154.029999
 1988 09 29 78155.779999
 1988 09 30 15155·690002
 1988 10 03 99155·199997
 1988 10 04 26154.889999
 1988 10 05 38155.529999
 1988 10 06 65155.820007
 1988 10 07 13158.449997
 1988 10 10 55158.520004
 1988 10 11 65158.369995
 1988 10 12 64156.380005
 1988 10 13 2156·949997
 1988 10 14 55157.089996
 1988 10 17 55157·470001
 1988 10 18 37158·839996
 1988 10 19 23157.740005
 1988 10 20 14160·529999
 1988 10 21 26160·860001
 1988 10 24 35160.289993
 1988 10 25 56160.250000
 1988 10 26 44159·699997
 1988 10 27 23157.539993
 1988 10 28 32158·169998
 1988 10 31 9158.360001
 1988 11 01 84158.380005
 1988 11 02 15158.320007
 1988 11 03 30158.449997
 1988 11 04 13157.100006
 1988 11 07 96155·679993
 1988 11 08 95156.330002
 1988 11 09 54155.419998
 1988 11 10 25155·600006
 1988 11 11 69152·729996
 1988 11 14 84152.470001
 1988 11 15 53152·720001
 1988 11 16 26150.320007
 1988 11 17 15150·559998
 1988 11 18 25151.429993
 1988 11 21 5151.130005
 1988 11 22 23151·550003
 1988 11 23 71152.509995
 1988 11 25 87151.630005
 1988 11 28 8152·259995
 1988 11 29 49153·460007
 1988 11 30 2154·979996
 1988 12 01 64154.610001
 1988 12 02 88154.320007
 1988 12 05 58155.759995
 1988 12 06 94157·050003
 1988 12 07 76157·360001
 1988 12 08 96156·589996
 1988 12 09 34156.809998
 1988 12 12 62156·550003
 1988 12 13 67156.410004
 1988 12 14 7155·889999
 1988 12 15 82155·440002
 1988 12 16 42156.479996
 1988 12 19 6157.639999
 1988 12 20 21157.080002
 1988 12 21 35156·990005
 1988 12 22 97156·830002
 1988 12 23 87157·389999
 1988 12 27 65156.899994
 1988 12 28 49157·119995
 1988 12 29 16158·279999
 1988 12 30 29157·809998
 1989 01 03  87156·559998
 1989 01 04  5158.669998
 1989 01 05  11159.000000
 1989 01 06  76159·470001
 1989 01 09  64159.679993
 1989 01 10  11159·380005
 1989 01 11  20160.100006
 1989 01 12  98160·699997
 1989 01 13  97161·009995
 1989 01 16  97161.220001
 1989 01 17  7160·860001
 1989 01 18  88162·369995
 1989 01 19  9162·699997
 1989 01 20  21162·570007
 1989 01 23  58161.509995
 1989 01 24  66163·339996
 1989 01 25  53163·770004
 1989 01 26  64165·119995
 1989 01 27  87166.259995
 1989 01 30  76166.889999
 1989 01 31  2168.179993
 1989 02 01  33168·160004
 1989 02 02  32168·179993
 1989 02 03  87168·330002
 1989 02 06  58167.929993
 1989 02 07  59169.839996
 1989 02 08  56169.440002
 1989 02 09  93167·919998
 1989 02 10  46165·750000
 1989 02 13  0165.869995
 1989 02 14  46165.690002
 1989 02 15  13166.970001
 1989 02 16  17167.369995
 1989 02 17  36168·339996
 1989 02 21  16167.949997
 1989 02 22  92165·460007
 1989 02 23  45165·960007
 1989 02 24  75163·610001
 1989 02 27  3163.820007
 1989 02 28  98164·350006
 1989 03 01  31163.679993
 1989 03 02  47165·130005
 1989 03 03  70165.770004
 1989 03 06  26167·460007
 1989 03 07  1167·149994
 1989 03 08  11167·300003
 1989 03 09  5167·169998
 1989 03 10  95166·720001
 1989 03 13  5167.860001
 1989 03 14  46167·750000
 1989 03 15  21168.470001
 1989 03 16  49169.919998
 1989 03 17  18166.330002
 1989 03 20  61164.800003
 1989 03 21  56165.559998
 1989 03 22  57165·130005
 1989 03 23  41164·479996
 1989 03 27  86165·119995
 1989 03 28  73165.720001
 1989 03 29  13166.139999
 1989 03 30  99166·320007
 1989 03 31  78167·619995
 1989 04 03  59168·449997
 1989 04 04  37167.949997
 1989 04 05  42168.479996
 1989 04 06  19168·080002
 1989 04 07  28169·059998
 1989 04 10  72169.059998
 1989 04 11  46169·800003
 1989 04 12  16170.160004
 1989 04 13  18168·869995
 1989 04 14  88171·220001
 1989 04 17  12171.399994
 1989 04 18  99173.440002
 1989 04 19  91174.059998
 1989 04 20  79173·679993
 1989 04 21  64175·240005
 1989 04 24  27174.850006
 1989 04 25  35174·039993
 1989 04 26  64174·229996
 1989 04 27  53175.559998
 1989 04 28  80175.729996
 1989 05 01  63175.500000
 1989 05 02  87175·130005
 1989 05 03  55175·220001
 1989 05 04  65175·110001
 1989 05 05  13175.160004
 1989 05 08  17174·309998
 1989 05 09  69173·910004
 1989 05 10  14174.229996
 1989 05 11  48174·820007
 1989 05 12  48178·169998
 1989 05 15  22179.330002
 1989 05 16  83179.009995
 1989 05 17  56180.229996
 1989 05 18  0180.610001
 1989 05 19  63182.199997
 1989 05 22  54182.600006
 1989 05 23  50180.919998
 1989 05 24  17181.320007
 1989 05 25  68181.470001
 1989 05 26  34182·750000
 1989 05 30  67181·669998
 1989 05 31  68181.669998
 1989 06 01  38183·339996
 1989 06 02  54185.190002
 1989 06 05  70183.509995
 1989 06 06  46184.419998
 1989 06 07  97185.960007
 1989 06 08  71185.990005
 1989 06 09  48185·949997
 1989 06 12  72185·720001
 1989 06 13  97184.509995
 1989 06 14  66184.399994
 1989 06 15  13182.440002
 1989 06 16  89183.039993
 1989 06 19  12183·149994
 1989 06 20  47182·839996
 1989 06 21  3182·490005
 1989 06 22  66183·309998
 1989 06 23  43186·020004
 1989 06 26  44185·380005
 1989 06 27  82186·350006
 1989 06 28  98184·949997
 1989 06 29  15181·699997
 1989 06 30  15180·770004
 1989 07 03  36181·350006
 1989 07 05  3181.990005
 1989 07 06  80182·619995
 1989 07 07  41184.410004
 1989 07 10  79185·500000
 1989 07 11  26186.440002
 1989 07 12  11187·039993
 1989 07 13  29187.250000
 1989 07 14  48188.029999
 1989 07 17  37188·399994
 1989 07 18  10187·860001
 1989 07 19  10190.059998
 1989 07 20  8188.970001
 1989 07 21  28189.910004
 1989 07 24  1188·710007
 1989 07 25  41188·820007
 1989 07 26  44190.809998
 1989 07 27  19192.880005
 1989 07 28  36193·059998
 1989 07 31  4195·000000
 1989 08 01  71193·979996
 1989 08 02  55194.300003
 1989 08 03  90194·740005
 1989 08 04  5194·360001
 1989 08 07  27196·970001
 1989 08 08  5197.029999
 1989 08 09  63196·020004
 1989 08 10  76196.770004
 1989 08 11  73195·190002
 1989 08 14  62194·220001
 1989 08 15  80194.910004
 1989 08 16  74195·360001
 1989 08 17  99194·830002
 1989 08 18  45195·570007
 1989 08 21  92192·910004
 1989 08 22  80193·009995
 1989 08 23  16194.779999
 1989 08 24  0198.210007
 1989 08 25  74197·839996
 1989 08 28  1198·500000
 1989 08 29  63197·460007
 1989 08 30  95197·940002
 1989 08 31  27198.350006
 1989 09 01  68199·529999
 1989 09 05  3199·050003
 1989 09 06  24197.339996
 1989 09 07  76196·990005
 1989 09 08  38197.259995
 1989 09 11  24196.639999
 1989 09 12  6197·270004
 1989 09 13  71195.770004
 1989 09 14  94194·399994
 1989 09 15  38194·929993
 1989 09 18  86195.679993
 1989 09 19  89195.720001
 1989 09 20  40195·649994
 1989 09 21  83195·419998
 1989 09 22  33196.029999
 1989 09 25  28194.580002
 1989 09 26  10194·800003
 1989 09 27  23195·110001
 1989 09 28  40196.910004
 1989 09 29  15197·410004
 1989 10 02  60198·389999
 1989 10 03  45200·289993
 1989 10 04  27201·429993
 1989 10 05  0201·610001
 1989 10 06  71202·600006
 1989 10 09  62203·100006
 1989 10 10  38202·750000
 1989 10 11  58201.600006
 1989 10 12  49200·789993
 1989 10 13  12189·460007
 1989 10 16  43193.039993
 1989 10 17  90192.190002
 1989 10 18  28192·720001
 1989 10 19  57195.690002
 1989 10 20  35195.669998
 1989 10 23  22194·380005
 1989 10 24  63193·320007
 1989 10 25  87192.889999
 1989 10 26  33190.600006
 1989 10 27  2188·820007
 1989 10 30  35188.710007
 1989 10 31  13191.339996
 1989 11 01  82191·949997
 1989 11 02  8190.619995
 1989 11 03  53190·240005
 1989 11 06  73187·630005
 1989 11 07  50188.580002
 1989 11 08  39190.460007
 1989 11 09  46189.820007
 1989 11 10  31190.990005
 1989 11 13  33191·229996
 1989 11 14  21190.460007
 1989 11 15  73191.720001
 1989 11 16  74191·710007
 1989 11 17  48192·240005
 1989 11 20  4191.059998
 1989 11 21  13190.979996
 1989 11 22  16192.110001
 1989 11 24  41193·169998
 1989 11 27  63193.929993
 1989 11 28  75194·100006
 1989 11 29  93193.070007
 1989 11 30  80194·050003
 1989 12 01  99196·220001
 1989 12 04  90196.699997
 1989 12 05  70195·899994
 1989 12 06  60195.410004
 1989 12 07  38194·889999
 1989 12 08  14195·339996
 1989 12 11  33195·029999
 1989 12 12  99196.309998
 1989 12 13  29196.860001
 1989 12 14  29195.839996
 1989 12 15  96195.169998
 1989 12 18  42191.750000
 1989 12 19  48190·970001
 1989 12 20  42191·179993
 1989 12 21  96192.300003
 1989 12 22  57193.839996
 1989 12 26  96193.660004
 1989 12 27  84194·759995
 1989 12 28  97195·720001
 1989 12 29  40197·279999
 1990 01 02 97200.309998
 1990 01 03 12200.110001
 1990 01 04 87198·850006
 1990 01 05 9196·860001
 1990 01 08 3197.539993
 1990 01 09 8195.500000
 1990 01 10 78194·029999
 1990 01 11 8194.500000
 1990 01 12 88189·949997
 1990 01 15 78188·240005
 1990 01 16 8190.059998
 1990 01 17 7188.559998
 1990 01 18 54188·710007
 1990 01 19 54189·350006
 1990 01 22 40184·889999
 1990 01 23 99185·119995
 1990 01 24 25184·100006
 1990 01 25 92182·190002
 1990 01 26 62181.630005
 1990 01 29 4181·020004
 1990 01 30 51179·419998
 1990 01 31 75182.509995
 1990 02 01 87182·610001
 1990 02 02 66184·009995
 1990 02 05 9184.600006
 1990 02 06 8183.580002
 1990 02 07 53185·570007
 1990 02 08 54185·380005
 1990 02 09 98185·809998
 1990 02 12 24184.070007
 1990 02 13 22184.350006
 1990 02 14 62184.800003
 1990 02 15 45186.330002
 1990 02 16 79185·369995
 1990 02 20 83182.899994
 1990 02 21 9182·529999
 1990 02 22 98181·839996
 1990 02 23 55180·899994
 1990 02 26 48182.850006
 1990 02 27 40183.820007
 1990 02 28 35184·839996
 1990 03 01 58185·339996
 1990 03 02 56186.949997
 1990 03 05 23186·139999
 1990 03 06 54188·100006
 1990 03 07 20187·750000
 1990 03 08 68189·429993
 1990 03 09 53188.410004
 1990 03 12 82188·759995
 1990 03 13 97187.500000
 1990 03 14 74187.919998
 1990 03 15 49188·460007
 1990 03 16 69190.279999
 1990 03 19 72191·059998
 1990 03 20 86190.100006
 1990 03 21 55189·279999
 1990 03 22 90187·070007
 1990 03 23 51187·910004
 1990 03 26 42188·160004
 1990 03 27 40189·929993
 1990 03 28 46190·059998
 1990 03 29 66189·410004
 1990 03 30 5189·130005
 1990 04 02 98188·380005
 1990 04 03 62190.839996
 1990 04 04 73189·630005
 1990 04 05 62189.350006
 1990 04 06 48188·860001
 1990 04 09 89189.410004
 1990 04 10 53189.809998
 1990 04 11 26189·889999
 1990 04 12 36191·169998
 1990 04 16 1191·399994
 1990 04 17 14191.309998
 1990 04 18 37189.289993
 1990 04 19 29187.889999
 1990 04 20 0186.330002
 1990 04 23 88184·110001
 1990 04 24 55183.690002
 1990 04 25 21184·529999
 1990 04 26 10184.869995
 1990 04 27 30182.949997
 1990 04 30 70183.759995
 1990 05 01 33184·529999
 1990 05 02 83185·610001
 1990 05 03 22186.220001
 1990 05 04 94187.630005
 1990 05 07 8188·720001
 1990 05 08 93189.419998
 1990 05 09 72189·759995
 1990 05 10 65190·410004
 1990 05 11 15194.440002
 1990 05 14 40195·960007
 1990 05 15 10195.770004
 1990 05 16 45195·630005
 1990 05 17 48195·990005
 1990 05 18 51196.139999
 1990 05 21 93198.039993
 1990 05 22 24198.380005
 1990 05 23 27198.940002
 1990 05 24 76198.699997
 1990 05 25 4196.820007
 1990 05 29 13199·630005
 1990 05 30 96199.729996
 1990 05 31 89199.839996
 1990 06 01 48201.020004
 1990 06 04 51203·270004
 1990 06 05 24203·009995
 1990 06 06 92202·259995
 1990 06 07 57201.339996
 1990 06 08 0199·139999
 1990 06 11 4200.529999
 1990 06 12 9202·850006
 1990 06 13 89202.369995
 1990 06 14 49201·309998
 1990 06 15 57201·190002
 1990 06 18 92198.139999
 1990 06 19 24198·770004
 1990 06 20 10198·949997
 1990 06 21 26199.610001
 1990 06 22 16197.399994
 1990 06 25 69195.679993
 1990 06 26 20195.479996
 1990 06 27 80196·860001
 1990 06 28 80198.190002
 1990 06 29 56198·520004
 1990 07 02 44199·160004
 1990 07 03 13199·470001
 1990 07 05 10197·330002
 1990 07 06 41198.649994
 1990 07 09 69199.139999
 1990 07 10 46197.660004
 1990 07 11 58199·960007
 1990 07 12 6202.110001
 1990 07 13 8203.070007
 1990 07 16 21203·850006
 1990 07 17 97202.979996
 1990 07 18 59201·199997
 1990 07 19 98201·509995
 1990 07 20 8199.649994
 1990 07 23 29196.059998
 1990 07 24 29196.199997
 1990 07 25 3196.919998
 1990 07 26 1196.440002
 1990 07 27 79195.119995
 1990 07 30 75195·800003
 1990 07 31 11196.000000
 1990 08 01 20195.660004
 1990 08 02 97193·289993
 1990 08 03 77189·509995
 1990 08 06 34183.470001
 1990 08 07 8183·759995
 1990 08 08 59185·839996
 1990 08 09 43186.910004
 1990 08 10 10184·619995
 1990 08 13 34184·610001
 1990 08 14 65186.470001
 1990 08 15 3186·929993
 1990 08 16 2182·820007
 1990 08 17 93180.000000
 1990 08 20 41180·009995
 1990 08 21 15176·369995
 1990 08 22 98173.539993
 1990 08 23 4168.050003
 1990 08 24 36170.520004
 1990 08 27 61176.089996
 1990 08 28 11176·160004
 1990 08 29 10177·600006
 1990 08 30 26175·059998
 1990 08 31 46176·820007
 1990 09 04 79177.020004
 1990 09 05 82177·759995
 1990 09 06 12175·830002
 1990 09 07 3177·350006
 1990 09 10 65176.699997
 1990 09 11 13176·330002
 1990 09 12 20177·020004
 1990 09 13 88174·979996
 1990 09 14 56173.940002
 1990 09 17 22174·309998
 1990 09 18 98174.559998
 1990 09 19 83173·649994
 1990 09 20 66170·830002
 1990 09 21 54170·570007
 1990 09 24 24166.789993
 1990 09 25 94168.619995
 1990 09 26 32166.869995
 1990 09 27 78164.460007
 1990 09 28 96167·029999
 1990 10 01 53171·789993
 1990 10 02 17172.130005
 1990 10 03 87170·070007
 1990 10 04 41170.559998
 1990 10 05 17169.839996
 1990 10 08 10170·839996
 1990 10 09 1166.440002
 1990 10 10 9163.889999
 1990 10 11 67161·100006
 1990 10 12 22163·399994
 1990 10 15 64165.009995
 1990 10 16 76162.750000
 1990 10 17 11162·750000
 1990 10 18 93166·399994
 1990 10 19 46169.679993
 1990 10 22 41170·850006
 1990 10 23 79169.820007
 1990 10 24 84169·889999
 1990 10 25 39168.740005
 1990 10 26 31165·869995
 1990 10 29 28164.330002
 1990 10 30 84165·210007
 1990 10 31 64165.289993
 1990 11 01 95166.750000
 1990 11 02 40169·350006
 1990 11 05 6170.830002
 1990 11 06 65169·610001
 1990 11 07 9166·800003
 1990 11 08 22167·529999
 1990 11 09 87170.639999
 1990 11 12 11173·949997
 1990 11 13 73173·279999
 1990 11 14 5174.809998
 1990 11 15 91173.210007
 1990 11 16 95173.199997
 1990 11 19 13174·250000
 1990 11 20 45172.240005
 1990 11 21 5172.470001
 1990 11 23 38172·039993
 1990 11 26 79172·660004
 1990 11 27 26173·660004
 1990 11 28 42173.789993
 1990 11 29 82173.070007
 1990 11 30 46175.970001
 1990 12 03 52177·110001
 1990 12 04 40178·350006
 1990 12 05 98180.550003
 1990 12 06 16180·119995
 1990 12 07 56179.429993
 1990 12 10 62179.970001
 1990 12 11 80178.779999
 1990 12 12 12180.580002
 1990 12 13 95180·339996
 1990 12 14 96178.889999
 1990 12 17 46178·330002
 1990 12 18 87180.479996
 1990 12 19 49180·720001
 1990 12 20 55180·809998
 1990 12 21 41181·490005
 1990 12 24 14180.589996
 1990 12 26 27181.119995
 1990 12 27 76179·979996
 1990 12 28 33180.059998
 1990 12 31 95180.860001
 1991 01 02  58178.979996
 1991 01 03  23176.639999
 1991 01 04  18176.259995
 1991 01 07  55173.199997
 1991 01 08  1172·779999
 1991 01 09  83171·169998
 1991 01 10  14172.759995
 1991 01 11  44173.130005
 1991 01 14  36171·389999
 1991 01 15  70171.990005
 1991 01 16  65173·619995
 1991 01 17  37179·770004
 1991 01 18  70181·630005
 1991 01 21  20181.309998
 1991 01 22  41180·100006
 1991 01 23  36181·210007
 1991 01 24  36183·800003
 1991 01 25  98184·610001
 1991 01 28  35184.789993
 1991 01 29  65184.899994
 1991 01 30  89187.750000
 1991 01 31  91189·479996
 1991 02 01  67189.380005
 1991 02 04  75192.619995
 1991 02 05  11194.289993
 1991 02 06  11197.720001
 1991 02 07  81196.789993
 1991 02 08  41198.139999
 1991 02 11  8202·929993
 1991 02 12  98201·529999
 1991 02 13  46203·369995
 1991 02 14  63201.029999
 1991 02 15  14203.520004
 1991 02 19  13203.720001
 1991 02 20  55201·500000
 1991 02 21  68201.490005
 1991 02 22  83201·990005
 1991 02 25  44202.789993
 1991 02 26  30200.490005
 1991 02 27  5202.979996
 1991 02 28  98202.940002
 1991 03 01  5204·740005
 1991 03 04  12204·539993
 1991 03 05  49208·529999
 1991 03 06  66208.289993
 1991 03 07  34208.210007
 1991 03 08  73207·710007
 1991 03 11  2206.570007
 1991 03 12  17204.800003
 1991 03 13  92207·149994
 1991 03 14  5206·789993
 1991 03 15  88206.610001
 1991 03 18  9205·949997
 1991 03 19  69203.199997
 1991 03 20  27203·910004
 1991 03 21  58203.399994
 1991 03 22  24203·740005
 1991 03 25  76205·149994
 1991 03 26  85208·639999
 1991 03 27  88208·550003
 1991 03 28  67208·529999
 1991 04 01  53206·600006
 1991 04 02  47210.850006
 1991 04 03  77210·910004
 1991 04 04  71211.350006
 1991 04 05  61209·250000
 1991 04 08  7210·669998
 1991 04 09  51208·220001
 1991 04 10  92207·889999
 1991 04 11  89210.320007
 1991 04 12  85211.660004
 1991 04 15  61212·000000
 1991 04 16  13215.309998
 1991 04 17  49216·990005
 1991 04 18  24215·910004
 1991 04 19  82213.710007
 1991 04 22  38211.720001
 1991 04 23  80212.009995
 1991 04 24  94212.539993
 1991 04 25  14210·880005
 1991 04 26  1210.619995
 1991 04 29  45207.800003
 1991 04 30  89208·309998
 1991 05 01  82210.919998
 1991 05 02  57211·270004
 1991 05 03  30211.509995
 1991 05 06  27211·110001
 1991 05 07  38209.779999
 1991 05 08  89210·300003
 1991 05 09  50212.690002
 1991 05 10  54209·050003
 1991 05 13  56209·500000
 1991 05 14  3206·850006
 1991 05 15  41204.750000
 1991 05 16  38206·669998
 1991 05 17  37206·789993
 1991 05 20  31206·639999
 1991 05 21  68208·199997
 1991 05 22  73208·789993
 1991 05 23  6208·449997
 1991 05 24  29209·699997
 1991 05 28  17211.940002
 1991 05 29  79212.570007
 1991 05 30  13214.759995
 1991 05 31  79216.229996
 1991 06 03  2215·460007
 1991 06 04  0215·360001
 1991 06 05  35214.139999
 1991 06 06  87213.389999
 1991 06 07  60211.309998
 1991 06 10  5210.690002
 1991 06 11  71211.759995
 1991 06 12  86209·440002
 1991 06 13  55209.919998
 1991 06 14  87212·289993
 1991 06 17  47211·300003
 1991 06 18  32210.520004
 1991 06 19  74208.520004
 1991 06 20  67208·619995
 1991 06 21  13209·630005
 1991 06 24  6205·919998
 1991 06 25  31205.520004
 1991 06 26  87205·809998
 1991 06 27  44207·369995
 1991 06 28  16205·919998
 1991 07 01  63209·339996
 1991 07 02  18209.119995
 1991 07 03  42206.990005
 1991 07 05  92207.369995
 1991 07 08  32209·320007
 1991 07 09  54208.759995
 1991 07 10  31208·740005
 1991 07 11  92209·389999
 1991 07 12  28211.009995
 1991 07 15  13212·259995
 1991 07 16  61211.889999
 1991 07 17  97211·729996
 1991 07 18  62213.789993
 1991 07 19  41213.289993
 1991 07 22  9212.539993
 1991 07 23  14210·649994
 1991 07 24  73210·039993
 1991 07 25  5211.300003
 1991 07 26  74211.399994
 1991 07 29  74212.479996
 1991 07 30  24214.330002
 1991 07 31  0215.179993
 1991 08 01  82214·880005
 1991 08 02  34215.080002
 1991 08 05  2213.899994
 1991 08 06  45216·550003
 1991 08 07  83216·699997
 1991 08 08  75216·259995
 1991 08 09  21215·229996
 1991 08 12  85215.710007
 1991 08 13  53216.669998
 1991 08 14  5217·039993
 1991 08 15  17216·779999
 1991 08 16  88214·910004
 1991 08 19  93209·860001
 1991 08 20  56211·389999
 1991 08 21  55217·330002
 1991 08 22  49217.770004
 1991 08 23  26219·190002
 1991 08 26  82219·050003
 1991 08 27  22218·710007
 1991 08 28  87220·630005
 1991 08 29  5220·559998
 1991 08 30  67220·160004
 1991 09 03  31218.410004
 1991 09 04  46217.169998
 1991 09 05  3216·710007
 1991 09 06  17216.660004
 1991 09 09  20216·389999
 1991 09 10  94214.160004
 1991 09 11  23214·610001
 1991 09 12  63215.919998
 1991 09 13  51214.000000
 1991 09 16  27214·990005
 1991 09 17  88214.899994
 1991 09 18  62215.750000
 1991 09 19  13216.399994
 1991 09 20  64216.850006
 1991 09 23  50215.869995
 1991 09 24  96216·770004
 1991 09 25  18216.449997
 1991 09 26  47216·360001
 1991 09 27  83215.899994
 1991 09 30  72217.080002
 1991 10 01  5217.779999
 1991 10 02  48217·240005
 1991 10 03  89215·179993
 1991 10 04  21213·690002
 1991 10 07  36212.520004
 1991 10 08  59213.199997
 1991 10 09  93211.289993
 1991 10 10  99213.020004
 1991 10 11  0213·500000
 1991 10 14  0216.169998
 1991 10 15  44218·869995
 1991 10 16  89220.169998
 1991 10 17  8219.529999
 1991 10 18  15219·919998
 1991 10 21  19218·589996
 1991 10 22  97217·630005
 1991 10 23  99217.600006
 1991 10 24  73215.910004
 1991 10 25  17215·309998
 1991 10 28  54217·960007
 1991 10 29  36219·199997
 1991 10 30  69220·339996
 1991 10 31  65220·369995
 1991 11 01  18219.779999
 1991 11 04  7219·000000
 1991 11 05  21218.330002
 1991 11 06  12218.940002
 1991 11 07  70220.949997
 1991 11 08  24220.750000
 1991 11 11  74221.119995
 1991 11 12  34223·100006
 1991 11 13  16223.410004
 1991 11 14  26223.190002
 1991 11 15  96215.279999
 1991 11 18  32216·460007
 1991 11 19  88213·110001
 1991 11 20  76212.820007
 1991 11 21  83213.720001
 1991 11 22  30211.649994
 1991 11 25  43210.990005
 1991 11 26  60212.190002
 1991 11 27  52211.710007
 1991 11 29  79211·240005
 1991 12 02  63214.320007
 1991 12 03  93214.320007
 1991 12 04  49213.990005
 1991 12 05  55212.720001
 1991 12 06  54213·619995
 1991 12 09  12213·089996
 1991 12 10  42212·820007
 1991 12 11  57212.520004
 1991 12 12  47214.580002
 1991 12 13  80216·190002
 1991 12 16  25216·429993
 1991 12 17  12215.380005
 1991 12 18  0215.619995
 1991 12 19  84214.940002
 1991 12 20  18217·240005
 1991 12 23  70222.369995
 1991 12 24  95223·970001
 1991 12 26  39227·220001
 1991 12 27  65228.429993
 1991 12 30  5233·070007
 1991 12 31  36234·360001
 1992 01 02 81232.289993
 1992 01 03 35235.580002
 1992 01 06 20235·350006
 1992 01 07 57235·369995
 1992 01 08 73236.119995
 1992 01 09 21236·399994
 1992 01 10 37234·979996
 1992 01 13 14234·490005
 1992 01 14 4237·740005
 1992 01 15 44238·399994
 1992 01 16 10236.949997
 1992 01 17 89237.149994
 1992 01 20 86235.600006
 1992 01 21 47233.130005
 1992 01 22 11236·350006
 1992 01 23 88235·160004
 1992 01 24 58235·460007
 1992 01 27 0235·119995
 1992 01 28 43235·139999
 1992 01 29 43232.809998
 1992 01 30 81233·639999
 1992 01 31 96232.419998
 1992 02 03 30232·880005
 1992 02 04 10235·279999
 1992 02 05 45235·660004
 1992 02 06 55235·710007
 1992 02 07 23234.270004
 1992 02 10 71235.460007
 1992 02 11 61235.529999
 1992 02 12 21237·580002
 1992 02 13 97235·679993
 1992 02 14 34235.039993
 1992 02 18 68232.289993
 1992 02 19 62232·360001
 1992 02 20 53235·410004
 1992 02 21 28234·220001
 1992 02 24 29234.139999
 1992 02 25 74233·110001
 1992 02 26 16235.949997
 1992 02 27 12235.440002
 1992 02 28 31234·820007
 1992 03 02 75234·899994
 1992 03 03 36235.009995
 1992 03 04 67233.210007
 1992 03 05 88231.199997
 1992 03 06 10229·970001
 1992 03 09 89230.350006
 1992 03 10 99231·529999
 1992 03 11 37229.940002
 1992 03 12 47229.710007
 1992 03 13 75230.789993
 1992 03 16 40230·960007
 1992 03 17 41232·679993
 1992 03 18 81232·580002
 1992 03 19 19232·960007
 1992 03 20 46233.589996
 1992 03 23 88232·850006
 1992 03 24 31232·210007
 1992 03 25 73231.710007
 1992 03 26 0231.660004
 1992 03 27 92229.130005
 1992 03 30 41228·720001
 1992 03 31 10229·080002
 1992 04 01 8229·169998
 1992 04 02 89227·029999
 1992 04 03 80227·190002
 1992 04 06 33229.199997
 1992 04 07 2225·119995
 1992 04 08 43222·860001
 1992 04 09 42226·449997
 1992 04 10 65228·270004
 1992 04 13 37229.320007
 1992 04 14 41232.649994
 1992 04 15 46234.580002
 1992 04 16 58234.149994
 1992 04 20 97230.639999
 1992 04 21 97230.500000
 1992 04 22 37230·520004
 1992 04 23 87231·220001
 1992 04 24 87229·979996
 1992 04 27 49229.600006
 1992 04 28 84229.550003
 1992 04 29 52231·440002
 1992 04 30 39233.350006
 1992 05 01 59232·199997
 1992 05 04 81234·550003
 1992 05 05 79234·820007
 1992 05 06 10234.910004
 1992 05 07 15234.380005
 1992 05 08 46234·380005
 1992 05 11 18235.649994
 1992 05 12 81234.520004
 1992 05 13 30234.529999
 1992 05 14 25232.610001
 1992 05 15 44231·210007
 1992 05 18 60232.440002
 1992 05 19 43234.220001
 1992 05 20 86234·020004
 1992 05 21 58232·600006
 1992 05 22 77233.240005
 1992 05 26 15231.559998
 1992 05 27 24232.119995
 1992 05 28 85234.250000
 1992 05 29 89234·080002
 1992 06 01 35235·149994
 1992 06 02 56233·410004
 1992 06 03 76233·850006
 1992 06 04 79233·100006
 1992 06 05 15233.050003
 1992 06 08 29232.740005
 1992 06 09 6230·720001
 1992 06 10 52229.160004
 1992 06 11 95229.830002
 1992 06 12 10230.360001
 1992 06 15 75230·389999
 1992 06 16 40229·339996
 1992 06 17 35225·960007
 1992 06 18 95225.119995
 1992 06 19 9226·600006
 1992 06 22 0226·119995
 1992 06 23 25226.699997
 1992 06 24 1226.479996
 1992 06 25 58226·050003
 1992 06 26 14226.199997
 1992 06 29 77229·259995
 1992 06 30 74229.240005
 1992 07 01 98231·830002
 1992 07 02 88231.160004
 1992 07 06 30232.080002
 1992 07 07 82229.740005
 1992 07 08 29230.160004
 1992 07 09 54232.410004
 1992 07 10 45232·889999
 1992 07 13 20233.169998
 1992 07 14 76234.690002
 1992 07 15 68234·330002
 1992 07 16 11234.520004
 1992 07 17 6233.330002
 1992 07 20 89232·250000
 1992 07 21 12232.550003
 1992 07 22 42231.039993
 1992 07 23 85231·630005
 1992 07 24 45231.529999
 1992 07 27 93231.570007
 1992 07 28 73234·729996
 1992 07 29 26237.210007
 1992 07 30 44238·139999
 1992 07 31 43238·429993
 1992 08 03 70239·009995
 1992 08 04 23238·660004
 1992 08 05 10237·369995
 1992 08 06 18236·410004
 1992 08 07 18235.679993
 1992 08 10 96235·729996
 1992 08 11 95235·479996
 1992 08 12 99235·000000
 1992 08 13 33234·910004
 1992 08 14 87236.039993
 1992 08 17 73236·470001
 1992 08 18 93236·720001
 1992 08 19 50235.050003
 1992 08 20 68235.039993
 1992 08 21 45233.199997
 1992 08 24 33230·600006
 1992 08 25 34230.759995
 1992 08 26 31231.869995
 1992 08 27 37232.330002
 1992 08 28 74232·880005
 1992 08 31 71232.460007
 1992 09 01 95233·589996
 1992 09 02 99234·759995
 1992 09 03 98234·940002
 1992 09 04 76234·500000
 1992 09 08 6233.029999
 1992 09 09 5234·020004
 1992 09 10 12235·940002
 1992 09 11 85236·080002
 1992 09 14 31239·350006
 1992 09 15 58236·520004
 1992 09 16 48236·429993
 1992 09 17 62236·410004
 1992 09 18 66237·779999
 1992 09 21 82237·449997
 1992 09 22 62234.910004
 1992 09 23 95234·960007
 1992 09 24 30235.630005
 1992 09 25 27233·179993
 1992 09 28 35233.960007
 1992 09 29 96234·210007
 1992 09 30 65235·080002
 1992 10 01 68234.139999
 1992 10 02 75231·059998
 1992 10 05 4229·199997
 1992 10 06 43229.419998
 1992 10 07 7228.130005
 1992 10 08 14230.029999
 1992 10 09 80227.470001
 1992 10 12 56229.759995
 1992 10 13 69230.940002
 1992 10 14 7231·009995
 1992 10 15 14231·070007
 1992 10 16 24232.320007
 1992 10 19 3234.309998
 1992 10 20 36234·660004
 1992 10 21 18234·910004
 1992 10 22 91234·429993
 1992 10 23 86234.190002
 1992 10 26 8236·190002
 1992 10 27 30236·240005
 1992 10 28 26237·250000
 1992 10 29 18237.919998
 1992 10 30 55237·080002
 1992 11 02 13239·080002
 1992 11 03 24237·729996
 1992 11 04 24236.460007
 1992 11 05 33237.399994
 1992 11 06 55237·309998
 1992 11 09 3238·100006
 1992 11 10 54238.460007
 1992 11 11 24240·610001
 1992 11 12 68240·809998
 1992 11 13 8240·800003
 1992 11 16 85239·940002
 1992 11 17 35238·970001
 1992 11 18 90240.960007
 1992 11 19 7241.490005
 1992 11 20 15243.119995
 1992 11 23 97242.350006
 1992 11 24 85243.809998
 1992 11 25 95244·779999
 1992 11 27 72245.330002
 1992 11 30 66246·070007
 1992 12 01 41245.860001
 1992 12 02 92245·360001
 1992 12 03 4245.490005
 1992 12 04 25246·699997
 1992 12 07 69248·360001
 1992 12 08 40249.220001
 1992 12 09 88248·369995
 1992 12 10 81247·679993
 1992 12 11 9247·259995
 1992 12 14 10246.789993
 1992 12 15 24246·470001
 1992 12 16 64245.710007
 1992 12 17 22247.869995
 1992 12 18 96250.779999
 1992 12 21 37250.619995
 1992 12 22 31250·600006
 1992 12 23 97250·070007
 1992 12 24 16250·479996
 1992 12 28 78250·309998
 1992 12 29 65250·059998
 1992 12 30 48250.619995
 1992 12 31 14249·800003
 1993 01 04  22249·240005
 1993 01 05  71248.639999
 1993 01 06  10248·979996
 1993 01 07  61247.050003
 1993 01 08  69246·089996
 1993 01 11  81247·240005
 1993 01 12  48247.199997
 1993 01 13  50248·470001
 1993 01 14  45250.300003
 1993 01 15  53251·149994
 1993 01 18  50251.100006
 1993 01 19  99250.389999
 1993 01 20  0249·580002
 1993 01 21  67250·750000
 1993 01 22  28251.149994
 1993 01 25  54253.139999
 1993 01 26  10253·070007
 1993 01 27  30251.699997
 1993 01 28  20251·779999
 1993 01 29  84252.050003
 1993 02 01  75254.110001
 1993 02 02  75254·320007
 1993 02 03  89256.839996
 1993 02 04  82258.239990
 1993 02 05  21257·450012
 1993 02 08  56256·820007
 1993 02 09  24255·250000
 1993 02 10  68255·809998
 1993 02 11  97256.570007
 1993 02 12  57254·949997
 1993 02 16  36248.309998
 1993 02 17  86247.389999
 1993 02 18  79246.899994
 1993 02 19  84248·050003
 1993 02 22  63247·880005
 1993 02 23  4247.770004
 1993 02 24  68251·300003
 1993 02 25  68252.300003
 1993 02 26  70252·960007
 1993 03 01  18252·520004
 1993 03 02  89255·449997
 1993 03 03  66256.559998
 1993 03 04  43255.529999
 1993 03 05  46254·990005
 1993 03 08  92259.160004
 1993 03 09  61259·309998
 1993 03 10  95260.600006
 1993 03 11  33259·519989
 1993 03 12  53257.549988
 1993 03 15  57258.440002
 1993 03 16  65258·329987
 1993 03 17  47256·489990
 1993 03 18  73258·190002
 1993 03 19  87257·140015
 1993 03 22  15256.170013
 1993 03 23  83256.010010
 1993 03 24  75255.589996
 1993 03 25  8257·260010
 1993 03 26  33256.109985
 1993 03 29  59257·420013
 1993 03 30  12258·350006
 1993 03 31  2258·630005
 1993 04 01  32257.750000
 1993 04 02  21252·520004
 1993 04 05  58252.910004
 1993 04 06  74252.080002
 1993 04 07  50253.029999
 1993 04 08  37252.440002
 1993 04 12  13255·800003
 1993 04 13  57256.709991
 1993 04 14  49256·559998
 1993 04 15  1256.239990
 1993 04 16  4256·380005
 1993 04 19  7255.449997
 1993 04 20  19254·130005
 1993 04 21  33253·539993
 1993 04 22  80251.440002
 1993 04 23  6249.929993
 1993 04 26  70247·429993
 1993 04 27  76249.800003
 1993 04 28  17250·070007
 1993 04 29  60250·529999
 1993 04 30  43251·479996
 1993 05 03  99252·940002
 1993 05 04  15254·130005
 1993 05 05  2254.720001
 1993 05 06  98253.929993
 1993 05 07  98253.470001
 1993 05 10  0253.919998
 1993 05 11  87254.789993
 1993 05 12  25254.800003
 1993 05 13  91251.669998
 1993 05 14  22251·600006
 1993 05 17  98251.970001
 1993 05 18  36252.070007
 1993 05 19  21255·899994
 1993 05 20  57257.640015
 1993 05 21  41255·389999
 1993 05 24  69256·290009
 1993 05 25  59256·829987
 1993 05 26  4259.470001
 1993 05 27  48258·959991
 1993 05 28  87257.910004
 1993 06 01  99259.769989
 1993 06 02  89259.829987
 1993 06 03  75259·250000
 1993 06 04  78257.730011
 1993 06 07  58256.010010
 1993 06 08  64254.160004
 1993 06 09  3254.820007
 1993 06 10  54254·509995
 1993 06 11  83255·610001
 1993 06 14  2255.940002
 1993 06 15  41255·449997
 1993 06 16  54256.049988
 1993 06 17  41256.570007
 1993 06 18  4254·110001
 1993 06 21  19255.300003
 1993 06 22  40255·160004
 1993 06 23  28253.960007
 1993 06 24  96255·729996
 1993 06 25  93256.519989
 1993 06 28  1259.250000
 1993 06 29  61258.790009
 1993 06 30  29258·970001
 1993 07 01  47258·450012
 1993 07 02  49256·989990
 1993 07 06  86254.929993
 1993 07 07  77255·360001
 1993 07 08  85258.230011
 1993 07 09  22258.239990
 1993 07 12  71258·720001
 1993 07 13  40258.500000
 1993 07 14  40259.640015
 1993 07 15  83259.149994
 1993 07 16  10257·250000
 1993 07 19  46256·950012
 1993 07 20  69257.630005
 1993 07 21  20257.440002
 1993 07 22  24255.949997
 1993 07 23  43257.269989
 1993 07 26  53258·630005
 1993 07 27  46258.049988
 1993 07 28  55257·799988
 1993 07 29  7259·250000
 1993 07 30  98258·290009
 1993 08 02  98259.329987
 1993 08 03  73259·140015
 1993 08 04  38259.070007
 1993 08 05  37258.869995
 1993 08 06  40259·220001
 1993 08 09  72260·369995
 1993 08 10  63259·890015
 1993 08 11  26260·290009
 1993 08 12  60259·470001
 1993 08 13  71259·940002
 1993 08 16  31261.109985
 1993 08 17  47261.929993
 1993 08 18  70263·450012
 1993 08 19  15263.470001
 1993 08 20  17263.440002
 1993 08 23  6263·070007
 1993 08 24  8265.399994
 1993 08 25  72265·549988
 1993 08 26  23265.859985
 1993 08 27  35265.619995
 1993 08 30  37266·380005
 1993 08 31  37267.459991
 1993 09 01  73267·519989
 1993 09 02  90266.929993
 1993 09 03  45267·040009
 1993 09 07  28265·140015
 1993 09 08  17263.549988
 1993 09 09  54264·339996
 1993 09 10  46266·750000
 1993 09 13  91266·859985
 1993 09 14  33265·410004
 1993 09 15  33266·329987
 1993 09 16  76265·589996
 1993 09 17  94265.329987
 1993 09 20  18263.589996
 1993 09 21  58262·149994
 1993 09 22  99264.290009
 1993 09 23  30265.410004
 1993 09 24  0265·540009
 1993 09 27  86267.730011
 1993 09 28  2267.880005
 1993 09 29  21267·350006
 1993 09 30  28266.890015
 1993 10 01  99267·890015
 1993 10 04  99267·940002
 1993 10 05  8267.589996
 1993 10 06  78267·399994
 1993 10 07  4266.480011
 1993 10 08  27266.910004
 1993 10 11  63267.380005
 1993 10 12  50267.970001
 1993 10 13  31268·450012
 1993 10 14  49271·070007
 1993 10 15  78272·290009
 1993 10 18  70271.279999
 1993 10 19  39269·279999
 1993 10 20  54268.950012
 1993 10 21  73268·779999
 1993 10 22  88268.010010
 1993 10 25  7268·109985
 1993 10 26  54267·859985
 1993 10 27  92268·390015
 1993 10 28  79269.920013
 1993 10 29  44270·450012
 1993 11 01  87271.209991
 1993 11 02  4270·880005
 1993 11 03  44267·309998
 1993 11 04  80263·570007
 1993 11 05  15264.839996
 1993 11 08  4265·429993
 1993 11 09  8265·790009
 1993 11 10  73267·549988
 1993 11 11  27267.290009
 1993 11 12  10268.700012
 1993 11 15  22267·510010
 1993 11 16  4268·679993
 1993 11 17  36267·220001
 1993 11 18  66266.250000
 1993 11 19  60265.549988
 1993 11 22  79262·850006
 1993 11 23  79264.279999
 1993 11 24  43265.440002
 1993 11 26  24266·109985
 1993 11 29  30265·640015
 1993 11 30  20265.420013
 1993 12 01  33266·190002
 1993 12 02  39266.890015
 1993 12 03  14267·980011
 1993 12 06  46268.730011
 1993 12 07  56268.910004
 1993 12 08  54268.649994
 1993 12 09  13267.399994
 1993 12 10  70267.290009
 1993 12 13  57267·959991
 1993 12 14  46266·410004
 1993 12 15  32265.750000
 1993 12 16  30266·510010
 1993 12 17  4268.260010
 1993 12 20  15268·140015
 1993 12 21  5267·619995
 1993 12 22  90268.549988
 1993 12 23  91268.920013
 1993 12 27  87270·549988
 1993 12 28  87271.190002
 1993 12 29  36271.420013
 1993 12 30  38270.630005
 1993 12 31  11270.130005
 1994 01 03 60269·179993
 1994 01 04 81269·700012
 1994 01 05 89270·000000
 1994 01 06 63269·760010
 1994 01 07 30271·239990
 1994 01 10 65273.790009
 1994 01 11 12273·279999
 1994 01 12 43273.420013
 1994 01 13 30272·839996
 1994 01 14 49274.119995
 1994 01 17 3273·369995
 1994 01 18 78273.730011
 1994 01 19 16273.540009
 1994 01 20 21274.070007
 1994 01 21 79274.019989
 1994 01 24 16272.589996
 1994 01 25 70271·869995
 1994 01 26 95273·119995
 1994 01 27 86275.380005
 1994 01 28 34276.549988
 1994 01 31 98278.109985
 1994 02 01 8277·179993
 1994 02 02 93278·440002
 1994 02 03 33277.839996
 1994 02 04 31271.470001
 1994 02 07 23272.320007
 1994 02 08 93272.339996
 1994 02 09 36273.519989
 1994 02 10 28271·619995
 1994 02 11 27271·839996
 1994 02 14 6272.029999
 1994 02 15 96273.329987
 1994 02 16 68273.459991
 1994 02 17 35272.089996
 1994 02 18 75270.679993
 1994 02 22 86272.540009
 1994 02 23 59272·130005
 1994 02 24 84268·709991
 1994 02 25 71269.730011
 1994 02 28 8270·630005
 1994 03 01 33269.299988
 1994 03 02 36268.940002
 1994 03 03 87268.190002
 1994 03 04 87269.359985
 1994 03 07 46270.820007
 1994 03 08 79270·220001
 1994 03 09 42270.540009
 1994 03 10 74269.029999
 1994 03 11 79270.350006
 1994 03 14 28271.049988
 1994 03 15 81271.059998
 1994 03 16 43272·640015
 1994 03 17 40273.540009
 1994 03 18 18273·869995
 1994 03 21 72272.320007
 1994 03 22 95272.299988
 1994 03 23 60272·359985
 1994 03 24 14269·730011
 1994 03 25 9267·869995
 1994 03 28 56266.890015
 1994 03 29 95262·320007
 1994 03 30 2258·299988
 1994 03 31 13258.149994
 1994 04 04 76254.160004
 1994 04 05 28259·980011
 1994 04 06 97260.059998
 1994 04 07 27261·570007
 1994 04 08 30259.390015
 1994 04 11 65260·609985
 1994 04 12 36259·079987
 1994 04 13 19257.799988
 1994 04 14 19257·970001
 1994 04 15 37258·100006
 1994 04 18 81256.079987
 1994 04 19 86255·630005
 1994 04 20 68254.850006
 1994 04 21 2258.739990
 1994 04 22 21258.410004
 1994 04 25 44261.140015
 1994 04 26 27260.970001
 1994 04 28 40259·489990
 1994 04 29 68260·809998
 1994 05 02 39262.230011
 1994 05 03 72262·220001
 1994 05 04 59261.739990
 1994 05 05 61261.420013
 1994 05 06 40259.049988
 1994 05 09 4255.600006
 1994 05 10 90257.320007
 1994 05 11 63254·600006
 1994 05 12 40255.660004
 1994 05 13 47255·800003
 1994 05 16 90255·570007
 1994 05 17 60257·859985
 1994 05 18 60260·880005
 1994 05 19 52262.459991
 1994 05 20 40261.799988
 1994 05 23 67260·820007
 1994 05 24 42261.890015
 1994 05 25 95262·660004
 1994 05 26 48263·119995
 1994 05 27 21263·329987
 1994 05 31 57262·809998
 1994 06 01 75263·670013
 1994 06 02 44264·049988
 1994 06 03 84265·260010
 1994 06 06 99265·100006
 1994 06 07 19264·489990
 1994 06 08 85263·410004
 1994 06 09 46263.440002
 1994 06 10 85264.160004
 1994 06 13 76264.350006
 1994 06 14 53265·959991
 1994 06 15 18265.029999
 1994 06 16 62265·769989
 1994 06 17 22263.779999
 1994 06 20 55261.579987
 1994 06 21 38258·950012
 1994 06 22 97259·929993
 1994 06 23 58257·730011
 1994 06 24 22254·009995
 1994 06 27 70256·369995
 1994 06 28 86255.699997
 1994 06 29 9256.640015
 1994 06 30 12255.080002
 1994 07 01 2256.190002
 1994 07 05 46256.109985
 1994 07 06 24256.049988
 1994 07 07 4257·309998
 1994 07 08 45257·910004
 1994 07 11 23257.160004
 1994 07 12 80257·260010
 1994 07 13 7258.170013
 1994 07 14 39260.790009
 1994 07 15 85261.040009
 1994 07 18 77261·489990
 1994 07 19 52260.709991
 1994 07 20 46259.239990
 1994 07 21 26259.730011
 1994 07 22 41259·940002
 1994 07 25 95260·480011
 1994 07 26 54259.959991
 1994 07 27 66259.390015
 1994 07 28 21260·149994
 1994 07 29 18262·570007
 1994 08 01 75264·089996
 1994 08 02 49264.100006
 1994 08 03 93264.399994
 1994 08 04 28262·910004
 1994 08 05 48262.079987
 1994 08 08 44262·649994
 1994 08 09 58262.779999
 1994 08 10 57264.250000
 1994 08 11 36263·540009
 1994 08 12 45264.980011
 1994 08 15 41264.859985
 1994 08 16 60266·649994
 1994 08 17 26267·089996
 1994 08 18 72266·130005
 1994 08 19 92266.459991
 1994 08 22 20265·920013
 1994 08 23 32267.299988
 1994 08 24 67269·420013
 1994 08 25 86269.179993
 1994 08 26 44272.100006
 1994 08 29 91272.540009
 1994 08 30 1273·480011
 1994 08 31 25273·269989
 1994 09 01 62271·869995
 1994 09 02 66270·820007
 1994 09 06 68270·989990
 1994 09 07 33270.890015
 1994 09 08 32272.089996
 1994 09 09 45269·429993
 1994 09 12 87268.220001
 1994 09 13 61268.920013
 1994 09 14 35269.709991
 1994 09 15 41273.079987
 1994 09 16 1271.410004
 1994 09 19 85271.160004
 1994 09 20 78267·179993
 1994 09 21 91265.760010
 1994 09 22 81265.559998
 1994 09 23 4264·640015
 1994 09 26 93265·209991
 1994 09 27 60265·679993
 1994 09 28 20267·380005
 1994 09 29 44266·250000
 1994 09 30 36266·809998
 1994 10 03 34266.100006
 1994 10 04 37262.079987
 1994 10 05 55261.149994
 1994 10 06 88260·570007
 1994 10 07 26262·170013
 1994 10 10 76264.269989
 1994 10 11 13267·809998
 1994 10 12 57267·739990
 1994 10 13 75268·750000
 1994 10 14 8269.269989
 1994 10 17 19269.109985
 1994 10 18 74268.459991
 1994 10 19 44269.869995
 1994 10 20 25267·950012
 1994 10 21 97266·859985
 1994 10 24 96264·739990
 1994 10 25 19264·779999
 1994 10 26 47265.480011
 1994 10 27 98267·250000
 1994 10 28 4271·420013
 1994 10 31 14270·690002
 1994 11 01 18268.630005
 1994 11 02 97267·980011
 1994 11 03 5268.690002
 1994 11 04 68265·950012
 1994 11 07 7265.940002
 1994 11 08 95267.269989
 1994 11 09 31267.089996
 1994 11 10 42266·369995
 1994 11 11 8265·220001
 1994 11 14 17267·149994
 1994 11 15 38266·869995
 1994 11 16 25266·950012
 1994 11 17 41265.739990
 1994 11 18 14264.510010
 1994 11 21 8262.519989
 1994 11 22 29257·750000
 1994 11 23 50257.529999
 1994 11 25 61259·089996
 1994 11 28 48259·980011
 1994 11 29 93260.679993
 1994 11 30 3260·059998
 1994 12 01 58257·390015
 1994 12 02 88259.420013
 1994 12 05 80259·630005
 1994 12 06 96259·250000
 1994 12 07 31257.920013
 1994 12 08 87254.399994
 1994 12 09 76254·910004
 1994 12 12 46255.990005
 1994 12 13 29256.570007
 1994 12 14 25259.350006
 1994 12 15 96260.190002
 1994 12 16 98261.570007
 1994 12 19 30261·029999
 1994 12 20 9260·839996
 1994 12 21 77262.429993
 1994 12 22 22262·489990
 1994 12 23 32262.869995
 1994 12 27 71264·279999
 1994 12 28 82263·290009
 1994 12 29 11263·899994
 1994 12 30 62263·440002
 1995 01 03  68262.869995
 1995 01 04  99263.799988
 1995 01 05  85263.609985
 1995 01 06  69264·010010
 1995 01 09  80264·179993
 1995 01 10  40264.660004
 1995 01 11  88264.470001
 1995 01 12  29264.500000
 1995 01 13  15266·880005
 1995 01 16  45269.070007
 1995 01 17  88269.640015
 1995 01 18  43269·320007
 1995 01 19  5267.690002
 1995 01 20  74266.380005
 1995 01 23  81266.510010
 1995 01 24  35266.890015
 1995 01 25  5267·480011
 1995 01 26  17267·730011
 1995 01 27  85268·839996
 1995 01 30  57267·660004
 1995 01 31  98268·730011
 1995 02 01  87269.000000
 1995 02 02  44270·350006
 1995 02 03  83273.769989
 1995 02 06  90275.399994
 1995 02 07  20275·279999
 1995 02 08  27275·540009
 1995 02 09  15275.190002
 1995 02 10  13275.980011
 1995 02 13  81276.010010
 1995 02 14  29276·320007
 1995 02 15  77277·690002
 1995 02 16  24277·649994
 1995 02 17  56275·809998
 1995 02 21  69275.850006
 1995 02 22  19277.049988
 1995 02 23  4278.390015
 1995 02 24  60278·920013
 1995 02 27  90276·630005
 1995 02 28  18279.029999
 1995 03 01  59277·970001
 1995 03 02  29277·600006
 1995 03 03  63277.880005
 1995 03 06  73277.609985
 1995 03 07  23275.450012
 1995 03 08  27276.059998
 1995 03 09  81276·149994
 1995 03 10  11279.429993
 1995 03 13  50279.720001
 1995 03 14  41281.290009
 1995 03 15  63280·809998
 1995 03 16  80282.529999
 1995 03 17  23282·329987
 1995 03 20  85282·549988
 1995 03 21  53282.049988
 1995 03 22  58282.230011
 1995 03 23  48282·459991
 1995 03 24  96285·239990
 1995 03 27  21286·529999
 1995 03 28  43286·890015
 1995 03 29  57286·390015
 1995 03 30  37286·109985
 1995 03 31  61285.299988
 1995 04 03  62285·829987
 1995 04 04  7287.329987
 1995 04 05  97287·559998
 1995 04 06  92287·779999
 1995 04 07  65287.859985
 1995 04 10  80288·519989
 1995 04 11  87288.040009
 1995 04 12  57288.989990
 1995 04 13  28290.070007
 1995 04 17  81288·290009
 1995 04 18  46287·510010
 1995 04 19  27286·779999
 1995 04 20  50287.140015
 1995 04 21  43288·820007
 1995 04 24  38290.980011
 1995 04 25  95290·730011
 1995 04 26  57291·140015
 1995 04 27  22291.750000
 1995 04 28  48292.359985
 1995 05 01  80292.000000
 1995 05 02  99292·250000
 1995 05 03  99295·130005
 1995 05 04  91294.940002
 1995 05 05  27294.829987
 1995 05 08  53296.880005
 1995 05 09  83297·019989
 1995 05 10  5297·619995
 1995 05 11  5298·010010
 1995 05 12  17298·730011
 1995 05 15  3299·920013
 1995 05 16  52300.279999
 1995 05 17  8299.690002
 1995 05 18  19295·690002
 1995 05 19  18295·489990
 1995 05 22  20297·799988
 1995 05 23  54300·410004
 1995 05 24  7300·350006
 1995 05 25  7300·269989
 1995 05 26  23297·790009
 1995 05 30  89297·450012
 1995 05 31  58302.149994
 1995 06 01  79302.579987
 1995 06 02  97302·540009
 1995 06 05  80304.459991
 1995 06 06  72304·420013
 1995 06 07  65303·239990
 1995 06 08  7302.899994
 1995 06 09  24300.570007
 1995 06 12  73302·170013
 1995 06 13  20305.029999
 1995 06 14  39305.250000
 1995 06 15  37305.859985
 1995 06 16  14307.250000
 1995 06 19  28310·109985
 1995 06 20  6310.250000
 1995 06 21  66309.980011
 1995 06 22  68313.750000
 1995 06 23  95312.880005
 1995 06 26  48309.720001
 1995 06 27  78308.559998
 1995 06 28  37309.619995
 1995 06 29  51309·480011
 1995 06 30  25310.179993
 1995 07 03  68311.350006
 1995 07 05  46311.859985
 1995 07 06  55315.420013
 1995 07 07  27318·380005
 1995 07 10  56317.869995
 1995 07 11  45316·690002
 1995 07 12  87320·200012
 1995 07 13  67320.440002
 1995 07 14  84319·920013
 1995 07 17  9321.160004
 1995 07 18  54318·779999
 1995 07 19  81313·750000
 1995 07 20  23315.459991
 1995 07 21  39315·799988
 1995 07 24  88317·899994
 1995 07 25  34320·429993
 1995 07 26  67321·089996
 1995 07 27  61323.480011
 1995 07 28  46322.519989
 1995 07 31  12322·250000
 1995 08 01  34320·720001
 1995 08 02  24320·079987
 1995 08 03  9319.820007
 1995 08 04  29320·140015
 1995 08 07  69320·970001
 1995 08 08  5321.149994
 1995 08 09  83321·059998
 1995 08 10  23320·070007
 1995 08 11  41318.929993
 1995 08 14  3321.420013
 1995 08 15  1321.040009
 1995 08 16  57322·359985
 1995 08 17  44322·279999
 1995 08 18  44322·450012
 1995 08 21  19321.859985
 1995 08 22  18322.480011
 1995 08 23  97321.540009
 1995 08 24  78321·429993
 1995 08 25  19322·779999
 1995 08 28  19322·089996
 1995 08 29  45322.290009
 1995 08 30  81323·290009
 1995 08 31  6324.239990
 1995 09 01  98325.250000
 1995 09 05  56328·369995
 1995 09 06  53329.399994
 1995 09 07  14329.600006
 1995 09 08  19331·220001
 1995 09 11  24331·859985
 1995 09 12  19333.040009
 1995 09 13  99334.239990
 1995 09 14  69336·519989
 1995 09 15  70336·029999
 1995 09 18  30335.690002
 1995 09 19  41336·750000
 1995 09 20  60338·239990
 1995 09 21  36336.149994
 1995 09 22  62335·230011
 1995 09 25  49334.769989
 1995 09 26  32334·480011
 1995 09 27  93333.730011
 1995 09 28  14336·690002
 1995 09 29  53336.250000
 1995 10 02  46334·380005
 1995 10 03  34334·109985
 1995 10 04  12332.850006
 1995 10 05  10333·750000
 1995 10 06  91333.859985
 1995 10 09  78330.619995
 1995 10 10  7329.890015
 1995 10 11  2331.899994
 1995 10 12  79334.390015
 1995 10 13  69335.489990
 1995 10 16  73334·829987
 1995 10 17  36337·010010
 1995 10 18  49337·679993
 1995 10 19  78338·869995
 1995 10 20  12337.029999
 1995 10 23  42335.730011
 1995 10 24  63336.230011
 1995 10 25  97333·450012
 1995 10 26  48330·179993
 1995 10 27  78331.660004
 1995 10 30  9333·809998
 1995 10 31  45332.839996
 1995 11 01  32334.559998
 1995 11 02  26337.970001
 1995 11 03  0338·940002
 1995 11 06  68338.000000
 1995 11 07  40336.380005
 1995 11 08  92338·980011
 1995 11 09  74340·239990
 1995 11 10  35339·970001
 1995 11 13  71339·570007
 1995 11 14  7337.540009
 1995 11 15  94339.500000
 1995 11 16  38341·540009
 1995 11 17  51342·959991
 1995 11 20  28340·779999
 1995 11 21  47341·920013
 1995 11 22  98341.130005
 1995 11 24  31342.239990
 1995 11 27  38342·980011
 1995 11 28  48345·809998
 1995 11 29  59347·040009
 1995 11 30  86346·720001
 1995 12 01  42347·260010
 1995 12 04  32351·029999
 1995 12 05  89352.799988
 1995 12 06  17353·559998
 1995 12 07  72351.230011
 1995 12 08  64351.920013
 1995 12 11  83352.950012
 1995 12 12  47352.119995
 1995 12 13  85353·739990
 1995 12 14  32350·839996
 1995 12 15  60350·160004
 1995 12 18  30344.260010
 1995 12 19  62347.549988
 1995 12 20  47345.320007
 1995 12 21  65347·839996
 1995 12 22  38348·829987
 1995 12 26  11350·160004
 1995 12 27  49350·529999
 1995 12 28  66350·429993
 1995 12 29  74351·910004
 1996 01 02 63354·109985
 1996 01 03 0354.029999
 1996 01 04 57351.359985
 1996 01 05 61350·829987
 1996 01 08 73351·679993
 1996 01 09 87346.279999
 1996 01 10 58340·200012
 1996 01 11 52343.040009
 1996 01 12 25342.720001
 1996 01 15 24341.109985
 1996 01 16 12345·040009
 1996 01 17 20344·730011
 1996 01 18 25345.910004
 1996 01 19 49348·010010
 1996 01 22 90349.190002
 1996 01 23 67349·070007
 1996 01 24 4352·959991
 1996 01 25 24351·500000
 1996 01 26 84353·880005
 1996 01 29 18355·140015
 1996 01 30 18358·429993
 1996 01 31 38361.559998
 1996 02 01 15363.010010
 1996 02 02 23361·839996
 1996 02 05 51364.730011
 1996 02 06 3367.410004
 1996 02 07 26368.970001
 1996 02 08 57372.079987
 1996 02 09 8372.369995
 1996 02 12 58374.600006
 1996 02 13 86373·799988
 1996 02 14 22371.809998
 1996 02 15 20370·369995
 1996 02 16 64368·760010
 1996 02 20 90364·869995
 1996 02 21 42368.769989
 1996 02 22 45374.670013
 1996 02 23 10374.890015
 1996 02 26 57370.859985
 1996 02 27 68369·209991
 1996 02 28 65368.380005
 1996 02 29 9366·079987
 1996 03 01 30367·380005
 1996 03 04 75370·880005
 1996 03 05 85373.489990
 1996 03 06 99371.829987
 1996 03 07 80372.589996
 1996 03 08 63361·549988
 1996 03 11 37364.859985
 1996 03 12 43363·140015
 1996 03 13 0364·250000
 1996 03 14 59365.579987
 1996 03 15 79366.160004
 1996 03 18 28372.070007
 1996 03 19 9371.489990
 1996 03 20 12370·570007
 1996 03 21 91370.260010
 1996 03 22 67371.000000
 1996 03 25 51370·130005
 1996 03 26 97371.369995
 1996 03 27 81369.940002
 1996 03 28 99370.100006
 1996 03 29 96369·079987
 1996 04 01 16373·279999
 1996 04 02 80374.130005
 1996 04 03 86374·519989
 1996 04 04 38374.529999
 1996 04 08 93367.989990
 1996 04 09 44367.399994
 1996 04 10 16362·839996
 1996 04 11 95360·910004
 1996 04 12 79364·100006
 1996 04 15 56367.269989
 1996 04 16 2369·000000
 1996 04 17 13367.100006
 1996 04 18 50368.670013
 1996 04 19 22369·510010
 1996 04 22 82371·399994
 1996 04 23 59373.609985
 1996 04 24 5373.329987
 1996 04 25 73374·890015
 1996 04 26 19375.309998
 1996 04 29 29375.709991
 1996 04 30 70375·660004
 1996 05 01 66376·329987
 1996 05 02 1370.149994
 1996 05 03 42369.649994
 1996 05 06 96369.010010
 1996 05 07 84367·359985
 1996 05 08 39370·170013
 1996 05 09 41370.880005
 1996 05 10 58374·850006
 1996 05 13 32379.869995
 1996 05 14 74382·390015
 1996 05 15 95382.339996
 1996 05 16 56382.510010
 1996 05 17 41384·690002
 1996 05 20 67386.940002
 1996 05 21 0386·649994
 1996 05 22 15389.309998
 1996 05 23 70388·130005
 1996 05 24 6389.220001
 1996 05 28 73385.799988
 1996 05 29 87383·320007
 1996 05 30 99385.410004
 1996 05 31 4384.390015
 1996 06 03 60383·589996
 1996 06 04 46386.309998
 1996 06 05 36389.290009
 1996 06 06 99386·279999
 1996 06 07 29385.829987
 1996 06 10 93385.480011
 1996 06 11 11384.899994
 1996 06 12 54384·290009
 1996 06 13 74383·320007
 1996 06 14 53381·920013
 1996 06 17 81381.369995
 1996 06 18 56379·070007
 1996 06 19 14378·769989
 1996 06 20 76378·109985
 1996 06 21 28380.339996
 1996 06 24 20381·489990
 1996 06 25 95380·899994
 1996 06 26 39377·980011
 1996 06 27 59380.399994
 1996 06 28 82382.470001
 1996 07 01 84385.519989
 1996 07 02 41384·230011
 1996 07 03 5383·059998
 1996 07 05 5375·079987
 1996 07 08 76371.920013
 1996 07 09 8373.160004
 1996 07 10 23372·820007
 1996 07 11 78366·230011
 1996 07 12 91366·380005
 1996 07 15 90356.600006
 1996 07 16 95354·989990
 1996 07 17 13359·609985
 1996 07 18 71365.290009
 1996 07 19 63362.450012
 1996 07 22 26359·260010
 1996 07 23 48354·720001
 1996 07 24 87353.850006
 1996 07 25 26356·959991
 1996 07 26 50360.260010
 1996 07 29 47357.420013
 1996 07 30 33359.489990
 1996 07 31 6361·989990
 1996 08 01 22367.839996
 1996 08 02 96374.980011
 1996 08 05 27373.769989
 1996 08 06 52375·040009
 1996 08 07 24376·429993
 1996 08 08 9375·609985
 1996 08 09 14375·179993
 1996 08 12 41376.809998
 1996 08 13 63373.760010
 1996 08 14 23375.149994
 1996 08 15 62375·470001
 1996 08 16 72376·869995
 1996 08 19 71377·390015
 1996 08 20 2376.779999
 1996 08 21 67376·519989
 1996 08 22 71379·899994
 1996 08 23 3378.369995
 1996 08 26 34376·899994
 1996 08 27 48378.540009
 1996 08 28 89378.339996
 1996 08 29 42374.679993
 1996 08 30 31372·089996
 1996 09 03 47372.820007
 1996 09 04 0373.459991
 1996 09 05 94369.839996
 1996 09 06 31373·440002
 1996 09 09 35377.279999
 1996 09 10 5377·489990
 1996 09 11 92379.209991
 1996 09 12 98381.519989
 1996 09 13 6386·589996
 1996 09 16 30388·410004
 1996 09 17 90388·070007
 1996 09 18 18387.269989
 1996 09 19 78388·049988
 1996 09 20 24390.260010
 1996 09 23 73389·690002
 1996 09 24 5389·570007
 1996 09 25 97390.190002
 1996 09 26 64390·859985
 1996 09 27 45391·059998
 1996 09 30 98391.720001
 1996 10 01 30392·269989
 1996 10 02 49395·220001
 1996 10 03 38394·529999
 1996 10 04 57399.149994
 1996 10 07 73399·890015
 1996 10 08 6398·170013
 1996 10 09 10396.119995
 1996 10 10 73395.130005
 1996 10 11 44398.209991
 1996 10 14 83399·920013
 1996 10 15 41399·359985
 1996 10 16 57399.940002
 1996 10 17 87401.059998
 1996 10 18 58402.720001
 1996 10 21 39401.700012
 1996 10 22 47399.269989
 1996 10 23 73399.500000
 1996 10 24 30397.399994
 1996 10 25 35396·660004
 1996 10 28 7394.250000
 1996 10 29 93395·700012
 1996 10 30 24395·670013
 1996 10 31 86398·320007
 1996 11 01 24397.799988
 1996 11 04 69399·190002
 1996 11 05 92402·940002
 1996 11 06 73408·630005
 1996 11 07 10410·440002
 1996 11 08 44411·839996
 1996 11 11 7412·540009
 1996 11 12 3411·609985
 1996 11 13 5412·420013
 1996 11 14 87414.989990
 1996 11 15 72415·399994
 1996 11 18 7414.839996
 1996 11 19 71417.250000
 1996 11 20 93418.299988
 1996 11 21 10417.489990
 1996 11 22 43420·739990
 1996 11 25 95425·170013
 1996 11 26 80424·489990
 1996 11 27 74424.390015
 1996 11 29 92425.420013
 1996 12 02 91425.720001
 1996 12 03 92422.420013
 1996 12 04 37420·859985
 1996 12 05 61420.489990
 1996 12 06 96417·619995
 1996 12 09 99423.390015
 1996 12 10 0422.279999
 1996 12 11 80418·369995
 1996 12 12 74412.679993
 1996 12 13 96411·720001
 1996 12 16 89407·160004
 1996 12 17 8409·450012
 1996 12 18 12412·839996
 1996 12 19 0419.880005
 1996 12 20 55421·309998
 1996 12 23 25420·000000
 1996 12 24 24422·200012
 1996 12 26 56424.609985
 1996 12 27 71425.500000
 1996 12 30 38424·559998
 1996 12 31 46419·440002
 1997 01 02  34416·459991
 1997 01 03  40422.410004
 1997 01 06  79422·579987
 1997 01 07  42425.559998
 1997 01 08  27423·380005
 1997 01 09  86426·660004
 1997 01 10  4429.010010
 1997 01 13  0428·859985
 1997 01 14  55433.880005
 1997 01 15  60432.920013
 1997 01 16  95434.239990
 1997 01 17  33437.640015
 1997 01 20  61438.519989
 1997 01 21  36441·420013
 1997 01 22  59443.260010
 1997 01 23  79439·359985
 1997 01 24  16435·109985
 1997 01 27  16431·869995
 1997 01 28  28432·140015
 1997 01 29  0435.250000
 1997 01 30  12441·109985
 1997 01 31  25442.279999
 1997 02 03  57442·480011
 1997 02 04  84443·200012
 1997 02 05  70437.329987
 1997 02 06  13438.470001
 1997 02 07  29443·019989
 1997 02 10  45440.429993
 1997 02 11  33441.910004
 1997 02 12  56448.899994
 1997 02 13  50453·670013
 1997 02 14  20452.489990
 1997 02 18  70456.029999
 1997 02 19  54454·549988
 1997 02 20  52449.269989
 1997 02 21  72448.190002
 1997 02 24  76452·220001
 1997 02 25  32453.309998
 1997 02 26  92449.920013
 1997 02 27  89444·119995
 1997 02 28  70441·809998
 1997 03 03  41444.000000
 1997 03 04  50442.559998
 1997 03 05  84447·850006
 1997 03 06  95446·429993
 1997 03 07  56449.679993
 1997 03 10  35453.899994
 1997 03 11  94452·959991
 1997 03 12  22449·049988
 1997 03 13  78441·200012
 1997 03 14  77442.730011
 1997 03 17  84442.829987
 1997 03 18  43439·559998
 1997 03 19  32436.850006
 1997 03 20  33435·980011
 1997 03 21  39436·410004
 1997 03 24  79439·179993
 1997 03 25  68438·790009
 1997 03 26  85439.670013
 1997 03 27  75431.119995
 1997 03 31  74421.320007
 1997 04 01  62422.309998
 1997 04 02  39417·369995
 1997 04 03  27417·410004
 1997 04 04  96422·109985
 1997 04 07  14425.220001
 1997 04 08  27427.170013
 1997 04 09  60424.600006
 1997 04 10  39422·940002
 1997 04 11  49412·160004
 1997 04 14  6414.799988
 1997 04 15  61420.170013
 1997 04 16  24424·019989
 1997 04 17  19423.480011
 1997 04 18  57425·260010
 1997 04 21  43421·230011
 1997 04 22  93427·750000
 1997 04 23  97427·549988
 1997 04 24  88426.510010
 1997 04 25  43422.609985
 1997 04 28  17426·420013
 1997 04 29  86437.429993
 1997 04 30  28441.429993
 1997 05 01  26440.739990
 1997 05 02  89449.399994
 1997 05 05  9459·279999
 1997 05 06  36457.720001
 1997 05 07  78451·859985
 1997 05 08  28453·970001
 1997 05 09  18456.200012
 1997 05 12  93462·500000
 1997 05 13  13460.250000
 1997 05 14  79461·929993
 1997 05 15  88465.000000
 1997 05 16  5459.260010
 1997 05 19  68460.839996
 1997 05 20  11465.119995
 1997 05 21  19464.390015
 1997 05 22  5462·720001
 1997 05 23  6468.890015
 1997 05 27  17470.390015
 1997 05 28  37469·510010
 1997 05 29  48468.019989
 1997 05 30  16470·660004
 1997 06 02  17470·260010
 1997 06 03  92469.679993
 1997 06 04  16467.190002
 1997 06 05  9469·100006
 1997 06 06  56475·989990
 1997 06 09  59478·369995
 1997 06 10  17479.209991
 1997 06 11  25481·329987
 1997 06 12  2488.079987
 1997 06 13  39493·109985
 1997 06 16  81493.369995
 1997 06 17  26494·000000
 1997 06 18  49491.820007
 1997 06 19  57496·730011
 1997 06 20  66496.500000
 1997 06 23  99486.790009
 1997 06 24  16495.049988
 1997 06 25  64491.290009
 1997 06 26  53488·529999
 1997 06 27  59490.670013
 1997 06 30  49489.619995
 1997 07 01  35492.589996
 1997 07 02  48498.779999
 1997 07 03  41504.970001
 1997 07 07  15503·160004
 1997 07 08  70506·690002
 1997 07 09  84501.600006
 1997 07 10  10504·619995
 1997 07 11  9506·679993
 1997 07 14  95507·790009
 1997 07 15  16511.570007
 1997 07 16  54517·349976
 1997 07 17  50514·479980
 1997 07 18  60507.040009
 1997 07 21  27505·309998
 1997 07 22  85515·479980
 1997 07 23  83517.210022
 1997 07 24  41518.940002
 1997 07 25  24518·380005
 1997 07 28  41517·130005
 1997 07 29  76520.150024
 1997 07 30  38525·890015
 1997 07 31  37527.010010
 1997 08 01  84523.909973
 1997 08 04  23525.460022
 1997 08 05  76527.270020
 1997 08 06  23531·369995
 1997 08 07  4526.869995
 1997 08 08  44517.429993
 1997 08 11  6518.469971
 1997 08 12  65513·770020
 1997 08 13  13512·099976
 1997 08 14  83513·679993
 1997 08 15  3502·559998
 1997 08 18  68507·260010
 1997 08 19  48514.270020
 1997 08 20  9521.400024
 1997 08 21  67514.650024
 1997 08 22  65513.530029
 1997 08 25  73512·750000
 1997 08 26  16509·619995
 1997 08 27  24510·299988
 1997 08 28  12505·989990
 1997 08 29  75504·739990
 1997 09 02  23517.640015
 1997 09 03  25518.369995
 1997 09 04  90519.919983
 1997 09 05  68520·010010
 1997 09 08  74521·570007
 1997 09 09  44523.030029
 1997 09 10  7516.469971
 1997 09 11  89513·260010
 1997 09 12  39519·289978
 1997 09 15  83517·690002
 1997 09 16  94529·960022
 1997 09 17  1529·500000
 1997 09 18  12531·590027
 1997 09 19  65533.119995
 1997 09 22  7535.869995
 1997 09 23  92534.289978
 1997 09 24  12530·820007
 1997 09 25  43527.409973
 1997 09 26  29530·929993
 1997 09 29  75535·190002
 1997 09 30  82532·729980
 1997 10 01  91536·349976
 1997 10 02  65539·320007
 1997 10 03  88542·049988
 1997 10 06  92546·010010
 1997 10 07  10551.250000
 1997 10 08  48547·280029
 1997 10 09  94546·219971
 1997 10 10  37544.640015
 1997 10 13  24545·219971
 1997 10 14  34545·719971
 1997 10 15  80543·710022
 1997 10 16  35538.059998
 1997 10 17  85531.190002
 1997 10 20  5537.270020
 1997 10 21  60546.229980
 1997 10 22  30544·820007
 1997 10 23  68534·679993
 1997 10 24  67529·679993
 1997 10 27  71494·910004
 1997 10 28  93516.580017
 1997 10 29  73516·580017
 1997 10 30  53508.079987
 1997 10 31  76514·070007
 1997 11 03  15526.640015
 1997 11 04  26527·989990
 1997 11 05  18529·789978
 1997 11 06  63527·210022
 1997 11 07  18520.710022
 1997 11 10  76517·760010
 1997 11 11  44518·369995
 1997 11 12  46508.239990
 1997 11 13  45512.929993
 1997 11 14  0519·349976
 1997 11 17  39529·119995
 1997 11 18  61524.929993
 1997 11 19  65527.570007
 1997 11 20  98535·179993
 1997 11 21  33536.900024
 1997 11 24  73528·190002
 1997 11 25  72530·270020
 1997 11 26  95531·130005
 1997 11 28  83533.080017
 1997 12 01  68543.210022
 1997 12 02  86541.580017
 1997 12 03  41544·419983
 1997 12 04  72543.309998
 1997 12 05  59548.820007
 1997 12 08  51548·760010
 1997 12 09  12544.979980
 1997 12 10  5541.049988
 1997 12 11  85532.489990
 1997 12 12  35531·000000
 1997 12 15  9535·169983
 1997 12 16  14538·369995
 1997 12 17  9537.719971
 1997 12 18  33532.059998
 1997 12 19  56528·479980
 1997 12 22  56531·830017
 1997 12 23  18525·229980
 1997 12 24  64522·200012
 1997 12 26  5524·070007
 1997 12 29  12532.690002
 1997 12 30  25542.309998
 1997 12 31  73543.049988
 1998 01 02 30544.479980
 1998 01 05 90545.760010
 1998 01 06 68539.890015
 1998 01 07 27537·750000
 1998 01 08 32533.390015
 1998 01 09 20517.679993
 1998 01 12 10522.030029
 1998 01 13 23529·789978
 1998 01 14 36533.440002
 1998 01 15 60530·099976
 1998 01 16 39535.719971
 1998 01 20 77544.719971
 1998 01 21 93540.969971
 1998 01 22 91536·799988
 1998 01 23 67533·830017
 1998 01 26 36532.500000
 1998 01 27 77538·020020
 1998 01 28 19543.349976
 1998 01 29 33547·780029
 1998 01 30 67545·270020
 1998 02 02 91556.530029
 1998 02 03 77559·179993
 1998 02 04 0560.169983
 1998 02 05 65558·890015
 1998 02 06 58563·219971
 1998 02 09 21562.700012
 1998 02 10 55567·369995
 1998 02 11 50568.210022
 1998 02 12 29570·380005
 1998 02 13 32568·919983
 1998 02 17 12569·919983
 1998 02 18 65574.719971
 1998 02 19 80573·140015
 1998 02 20 18575.539978
 1998 02 23 7577.830017
 1998 02 24 79573·479980
 1998 02 25 11580·030029
 1998 02 26 9583·340027
 1998 02 27 5583.580017
 1998 03 02 87582·869995
 1998 03 03 48584·679993
 1998 03 04 63582.619995
 1998 03 05 93575·789978
 1998 03 06 8586.770020
 1998 03 09 40584.830017
 1998 03 10 61591.260010
 1998 03 11 83594·059998
 1998 03 12 85594.809998
 1998 03 13 63594.289978
 1998 03 16 10599·719971
 1998 03 17 15600·500000
 1998 03 18 88603.210022
 1998 03 19 18605·549988
 1998 03 20 42609·549988
 1998 03 23 50607·469971
 1998 03 24 12612.900024
 1998 03 25 30611.229980
 1998 03 26 12610.919983
 1998 03 27 76608·140015
 1998 03 30 75607·090027
 1998 03 31 49611.760010
 1998 04 01 4615·409973
 1998 04 02 7621.200012
 1998 04 03 21622·469971
 1998 04 06 51620.989990
 1998 04 07 22614·609985
 1998 04 08 80610.880005
 1998 04 09 20615.809998
 1998 04 13 37615·690002
 1998 04 14 0619.500000
 1998 04 15 59621·640015
 1998 04 16 66615.820007
 1998 04 17 30623·119995
 1998 04 20 93624·299988
 1998 04 21 30625.510010
 1998 04 22 77627.210022
 1998 04 23 83620·859985
 1998 04 24 84614·559998
 1998 04 27 8601·809998
 1998 04 28 99602.400024
 1998 04 29 70607.820007
 1998 04 30 78616·940002
 1998 05 01 29621·359985
 1998 05 04 99622·210022
 1998 05 05 91618.580017
 1998 05 06 9613·159973
 1998 05 07 57607·979980
 1998 05 08 73614.659973
 1998 05 11 73613.340027
 1998 05 12 31617.059998
 1998 05 13 80618.450012
 1998 05 14 40617.549988
 1998 05 15 65612.640015
 1998 05 18 27610.609985
 1998 05 19 11612.929993
 1998 05 20 42616·500000
 1998 05 21 43614·219971
 1998 05 22 4611·299988
 1998 05 26 86602·340027
 1998 05 27 51600.340027
 1998 05 28 8603·780029
 1998 05 29 93601.059998
 1998 06 01 70599·770020
 1998 06 02 59600·609985
 1998 06 03 84595·650024
 1998 06 04 50601·729980
 1998 06 05 51610.969971
 1998 06 08 87612.580017
 1998 06 09 22614·049988
 1998 06 10 58609.950012
 1998 06 11 40600·770020
 1998 06 12 77601.799988
 1998 06 15 97590.409973
 1998 06 16 24595.960022
 1998 06 17 77605.950012
 1998 06 18 0605.080017
 1998 06 19 10602.000000
 1998 06 22 77604·049988
 1998 06 23 23612.469971
 1998 06 24 49619.109985
 1998 06 25 87617·340027
 1998 06 26 77619.000000
 1998 06 29 67622.429993
 1998 06 30 43620·619995
 1998 07 01 77627.950012
 1998 07 02 3626.960022
 1998 07 06 22632·419983
 1998 07 07 28631.390015
 1998 07 08 56637.330017
 1998 07 09 63633·940002
 1998 07 10 26636.109985
 1998 07 13 71636·710022
 1998 07 14 24642·280029
 1998 07 15 88641·780029
 1998 07 16 40646·190002
 1998 07 17 67647·539978
 1998 07 20 8646.599976
 1998 07 21 35636.669983
 1998 07 22 55634.820007
 1998 07 23 35622·119995
 1998 07 24 56622·070007
 1998 07 27 85623.280029
 1998 07 28 81614·159973
 1998 07 29 20611.559998
 1998 07 30 45620.650024
 1998 07 31 46608·820007
 1998 08 03 58603·869995
 1998 08 04 90582.309998
 1998 08 05 75585.530029
 1998 08 06 48591·500000
 1998 08 07 47593.820007
 1998 08 10 39590·200012
 1998 08 11 71580.890015
 1998 08 12 49589.780029
 1998 08 13 38584.750000
 1998 08 14 87579.020020
 1998 08 17 84588·510010
 1998 08 18 30597·929993
 1998 08 19 42595.309998
 1998 08 20 78591·130005
 1998 08 21 89584·700012
 1998 08 24 98587·400024
 1998 08 25 98588.820007
 1998 08 26 80582·719971
 1998 08 27 87560.000000
 1998 08 28 84551.270020
 1998 08 31 69514·669983
 1998 09 01 89531.840027
 1998 09 02 2532·700012
 1998 09 03 46527.369995
 1998 09 04 42523·190002
 1998 09 08 23549·219971
 1998 09 09 86539.830017
 1998 09 10 64525.900024
 1998 09 11 30540.739990
 1998 09 14 27551.640015
 1998 09 15 14555.849976
 1998 09 16 45560·549988
 1998 09 17 72547·489990
 1998 09 18 69549·880005
 1998 09 21 85551.349976
 1998 09 22 21555.260010
 1998 09 23 30573·530029
 1998 09 24 43561.559998
 1998 09 25 26562·109985
 1998 09 28 49564·049988
 1998 09 29 91563·799988
 1998 09 30 70548.729980
 1998 10 01 87531·090027
 1998 10 02 10538·900024
 1998 10 05 70529·010010
 1998 10 06 92526.049988
 1998 10 07 43517.390015
 1998 10 08 11509·100006
 1998 10 09 4522·760010
 1998 10 12 79530·950012
 1998 10 13 95528·489990
 1998 10 14 83534.659973
 1998 10 15 55556.510010
 1998 10 16 26562·400024
 1998 10 19 68567·239990
 1998 10 20 84569.369995
 1998 10 21 12572·320007
 1998 10 22 51577·190002
 1998 10 23 12573.809998
 1998 10 26 94575.770020
 1998 10 27 87572.429993
 1998 10 28 98573.880005
 1998 10 29 3582·960022
 1998 10 30 21590.080017
 1998 11 02 19598·419983
 1998 11 03 38597.909973
 1998 11 04 41603·010010
 1998 11 05 96610.789978
 1998 11 06 70614.799988
 1998 11 09 62609.239990
 1998 11 10 52608.010010
 1998 11 11 75603·869995
 1998 11 12 28602.380005
 1998 11 13 92605·690002
 1998 11 16 86610.690002
 1998 11 17 41612.640015
 1998 11 18 6615.909973
 1998 11 19 71620.080017
 1998 11 20 18625·130005
 1998 11 23 0637.440002
 1998 11 24 43634·809998
 1998 11 25 68637·150024
 1998 11 27 49640.020020
 1998 11 30 84625·520020
 1998 12 01 0631.140015
 1998 12 02 77629·780029
 1998 12 03 4619·969971
 1998 12 04 49632·780029
 1998 12 07 65638·409973
 1998 12 08 18635·440002
 1998 12 09 33635.820007
 1998 12 10 76625·840027
 1998 12 11 53625·760010
 1998 12 14 34612·549988
 1998 12 15 13623·150024
 1998 12 16 74622.710022
 1998 12 17 99632·330017
 1998 12 18 96636·739990
 1998 12 21 43645.109985
 1998 12 22 72644·969971
 1998 12 23 69657·299988
 1998 12 24 96656.580017
 1998 12 28 48657.619995
 1998 12 29 29665.250000
 1998 12 30 48662.099976
 1998 12 31 54664·270020
 1999 01 04  80663·159973
 1999 01 05  25670.849976
 1999 01 06  51684·820007
 1999 01 07  14683.919983
 1999 01 08  13687.109985
 1999 01 11  67682.849976
 1999 01 12  15670.479980
 1999 01 13  46667·309998
 1999 01 14  48655·510010
 1999 01 15  86671·179993
 1999 01 19  2676.150024
 1999 01 20  43677·719971
 1999 01 21  11666·099976
 1999 01 22  40661·229980
 1999 01 25  2664·989990
 1999 01 26  25674.000000
 1999 01 27  51668·760010
 1999 01 28  11679.830017
 1999 01 29  26686·630005
 1999 02 01  35683·559998
 1999 02 02  44677.679993
 1999 02 03  4683·280029
 1999 02 04  13670.729980
 1999 02 05  43664·969971
 1999 02 08  90666·630005
 1999 02 09  51652.130005
 1999 02 10  26654·289978
 1999 02 11  44670.580017
 1999 02 12  15657.880005
 1999 02 16  9663·080017
 1999 02 17  51653.580017
 1999 02 18  55660.409973
 1999 02 19  70661·849976
 1999 02 22  60678·409973
 1999 02 23  4678.349976
 1999 02 24  22669·630005
 1999 02 25  29664·770020
 1999 02 26  10661.429993
 1999 03 01  20661.239990
 1999 03 02  13656.570007
 1999 03 03  93656·770020
 1999 03 04  91665·900024
 1999 03 05  63679.979980
 1999 03 08  23683.890015
 1999 03 09  88682·200012
 1999 03 10  59685·659973
 1999 03 11  22690·640015
 1999 03 12  71688.590027
 1999 03 15  63694·880005
 1999 03 16  97694·200012
 1999 03 17  8690.200012
 1999 03 18  0698·880005
 1999 03 19  95689·640015
 1999 03 22  10687.849976
 1999 03 23  60670·059998
 1999 03 24  80673.789978
 1999 03 25  83685.080017
 1999 03 26  31681.669983
 1999 03 29  41695·619995
 1999 03 30  6690·950012
 1999 03 31  53684·780029
 1999 04 01  16688.159973
 1999 04 05  38701·549988
 1999 04 06  96699.729980
 1999 04 07  56703·039978
 1999 04 08  47711·669983
 1999 04 09  64714·580017
 1999 04 12  94720.330017
 1999 04 13  66717·419983
 1999 04 14  30708.039978
 1999 04 15  58705.169983
 1999 04 16  70704·309998
 1999 04 19  84688·840027
 1999 04 20  97697.789978
 1999 04 21  82714.280029
 1999 04 22  17725.140015
 1999 04 23  36724.650024
 1999 04 26  5726.659973
 1999 04 27  25728.070007
 1999 04 28  56722.359985
 1999 04 29  72718·849976
 1999 04 30  35715·489990
 1999 05 03  98724.820007
 1999 05 04  29714.270020
 1999 05 05  67721.770020
 1999 05 06  94713·719971
 1999 05 07  40720·469971
 1999 05 10  7719.419983
 1999 05 11  22727.619995
 1999 05 12  14732·580017
 1999 05 13  14734·619995
 1999 05 14  83718·820007
 1999 05 17  62719.659973
 1999 05 18  51716·419983
 1999 05 19  7722.609985
 1999 05 20  76720·289978
 1999 05 21  37716·419983
 1999 05 24  86703.390015
 1999 05 25  34691.429993
 1999 05 26  31701·239990
 1999 05 27  24690·559998
 1999 05 28  28700.770020
 1999 06 01  30696·469971
 1999 06 02  16697·169983
 1999 06 03  21698.849976
 1999 06 04  6713·119995
 1999 06 07  60717.380005
 1999 06 08  26708.419983
 1999 06 09  55709·179993
 1999 06 10  78700·929993
 1999 06 11  11695·770020
 1999 06 14  81694.419983
 1999 06 15  76698.539978
 1999 06 16  26713·650024
 1999 06 17  96718·760010
 1999 06 18  23719·960022
 1999 06 21  60723·729980
 1999 06 22  55717.049988
 1999 06 23  53716·090027
 1999 06 24  23706·869995
 1999 06 25  6706.400024
 1999 06 28  98714.989990
 1999 06 29  45725·530029
 1999 06 30  74735.989990
 1999 07 01  41739.669983
 1999 07 02  12745·070007
 1999 07 06  60743.799988
 1999 07 07  95746.140015
 1999 07 08  14745·979980
 1999 07 09  78750.369995
 1999 07 12  11748·520020
 1999 07 13  32745·719971
 1999 07 14  2748.739990
 1999 07 15  2755·000000
 1999 07 16  35758.940002
 1999 07 19  52752·809998
 1999 07 20  3736·840027
 1999 07 21  16738·739990
 1999 07 22  95729.570007
 1999 07 23  50727.570007
 1999 07 26  45721.330017
 1999 07 27  78729.440002
 1999 07 28  80730·349976
 1999 07 29  45717·510010
 1999 07 30  76712.369995
 1999 08 02  68711·440002
 1999 08 03  3706.849976
 1999 08 04  81697·219971
 1999 08 05  74701·450012
 1999 08 06  93694.419983
 1999 08 09  0692.130005
 1999 08 10  28683·409973
 1999 08 11  37694·270020
 1999 08 12  85692.950012
 1999 08 13  35708.130005
 1999 08 16  80709.809998
 1999 08 17  91716.679993
 1999 08 18  0711·020020
 1999 08 19  96705·890015
 1999 08 20  55712·559998
 1999 08 23  87724·650024
 1999 08 24  21725·590027
 1999 08 25  96734.030029
 1999 08 26  97725.130005
 1999 08 27  1717.710022
 1999 08 30  53705·159973
 1999 08 31  73703·479980
 1999 09 01  77709·440002
 1999 09 02  31703.210022
 1999 09 03  29723.179993
 1999 09 07  89720.440002
 1999 09 08  88716·659973
 1999 09 09  5718·520020
 1999 09 10  4721·150024
 1999 09 13  33716·950012
 1999 09 14  49713.270020
 1999 09 15  72704·150024
 1999 09 16  62703.140015
 1999 09 17  17711.989990
 1999 09 20  4711·630005
 1999 09 21  8697.340027
 1999 09 22  7699·099976
 1999 09 23  79683·109985
 1999 09 24  23681·599976
 1999 09 27  13684·809998
 1999 09 28  73683·630005
 1999 09 29  83677·960022
 1999 09 30  0684.799988
 1999 10 01  12684·039978
 1999 10 04  15694.989990
 1999 10 05  16694.000000
 1999 10 06  53706·500000
 1999 10 07  56702·729980
 1999 10 08  16710·559998
 1999 10 11  90711.590027
 1999 10 12  27699·539978
 1999 10 13  20685.640015
 1999 10 14  81685.179993
 1999 10 15  44667·030029
 1999 10 18  92668·630005
 1999 10 19  5673·260010
 1999 10 20  43686.679993
 1999 10 21  41683.690002
 1999 10 22  40692·940002
 1999 10 25  36689.400024
 1999 10 26  58683·809998
 1999 10 27  69691·190002
 1999 10 28  92714·590027
 1999 10 29  64726.500000
 1999 11 01  8722·989990
 1999 11 02  40720·289978
 1999 11 03  91724.710022
 1999 11 04  63729·500000
 1999 11 05  99734.500000
 1999 11 08  92738·380005
 1999 11 09  7732·450012
 1999 11 10  34736.849976
 1999 11 11  63739.830017
 1999 11 12  89748.169983
 1999 11 15  34747.549988
 1999 11 16  3760.599976
 1999 11 17  57756.309998
 1999 11 18  18764.250000
 1999 11 19  91762·979980
 1999 11 22  20762·780029
 1999 11 23  63753.469971
 1999 11 24  92759·599976
 1999 11 26  22760.369995
 1999 11 29  61755.359985
 1999 11 30  86746·119995
 1999 12 01  49750·270020
 1999 12 02  96757.809998
 1999 12 03  25770·559998
 1999 12 06  59766.190002
 1999 12 07  51760·880005
 1999 12 08  7758·969971
 1999 12 09  38760·919983
 1999 12 10  39764·840027
 1999 12 13  88763·510010
 1999 12 14  75755.179993
 1999 12 15  51759.080017
 1999 12 16  6762.369995
 1999 12 17  71763.979980
 1999 12 20  43763·369995
 1999 12 21  38772.539978
 1999 12 22  68774·750000
 1999 12 23  38785·630005
 1999 12 27  81783·500000
 1999 12 28  1785·219971
 1999 12 29  56789.909973
 1999 12 30  53790.190002
 1999 12 31  83793·309998
 2000 01 03 65786·200012
 2000 01 04 27755·799988
 2000 01 05 4757.090027
 2000 01 06 68756·729980
 2000 01 07 80777·250000
 2000 01 10 62789.280029
 2000 01 11 2777.650024
 2000 01 12 81774·669983
 2000 01 13 22786.280029
 2000 01 14 68795.530029
 2000 01 18 86791.320007
 2000 01 19 89793.840027
 2000 01 20 90790.500000
 2000 01 21 78790·309998
 2000 01 24 20769·419983
 2000 01 25 88773.119995
 2000 01 26 10769·929993
 2000 01 27 46767.260010
 2000 01 28 90746.880005
 2000 01 31 97761·729980
 2000 02 01 34770.849976
 2000 02 02 56771·539978
 2000 02 03 10781·309998
 2000 02 04 59780.799988
 2000 02 07 35782·690002
 2000 02 08 13791.869995
 2000 02 09 18776·650024
 2000 02 10 45780·130005
 2000 02 11 14765·359985
 2000 02 14 50766·849976
 2000 02 15 76772·479980
 2000 02 16 47767·130005
 2000 02 17 98769.599976
 2000 02 18 23747·890015
 2000 02 22 72750·489990
 2000 02 23 85757·989990
 2000 02 24 36757·450012
 2000 02 25 13747.960022
 2000 02 28 20754.659973
 2000 02 29 4767.719971
 2000 03 01 3775·890015
 2000 03 02 27775·739990
 2000 03 03 57792·390015
 2000 03 06 72785·099976
 2000 03 07 1766·340027
 2000 03 08 98771.219971
 2000 03 09 46789·880005
 2000 03 10 84786.549988
 2000 03 13 53777·219971
 2000 03 14 81761.479980
 2000 03 15 76773.590027
 2000 03 16 58810.460022
 2000 03 17 12814.159973
 2000 03 20 58804·799988
 2000 03 21 58823.729980
 2000 03 22 40831.489990
 2000 03 23 52844·700012
 2000 03 24 36844.780029
 2000 03 27 30842.559998
 2000 03 28 97832·400024
 2000 03 29 73828·030029
 2000 03 30 46816.599976
 2000 03 31 57826·030029
 2000 04 03 25822·820007
 2000 04 04 2815.210022
 2000 04 05 46814.359985
 2000 04 06 24824.070007
 2000 04 07 42833.760010
 2000 04 10 87822·299988
 2000 04 11 16818·229980
 2000 04 12 47798·960022
 2000 04 13 92784.989990
 2000 04 14 6737·150024
 2000 04 17 63761·739990
 2000 04 18 61785·960022
 2000 04 19 45778·469971
 2000 04 20 57780·710022
 2000 04 24 20776·619995
 2000 04 25 31804·000000
 2000 04 26 94794.789978
 2000 04 27 67799·460022
 2000 04 28 42797·059998
 2000 05 01 44806.070007
 2000 05 02 59791·429993
 2000 05 03 86775.179993
 2000 05 04 12774.570007
 2000 05 05 13786·940002
 2000 05 08 85780.739990
 2000 05 09 90773·320007
 2000 05 10 35754·650024
 2000 05 11 76769·510010
 2000 05 12 39775·849976
 2000 05 15 78792·559998
 2000 05 16 44801.090027
 2000 05 17 96790·599976
 2000 05 18 17783.270020
 2000 05 19 76766·330017
 2000 05 22 96762.270020
 2000 05 23 60746.940002
 2000 05 24 37759·349976
 2000 05 25 34750.090027
 2000 05 26 71748.979980
 2000 05 30 82775·400024
 2000 05 31 44773·989990
 2000 06 01 29791.700012
 2000 06 02 76810·729980
 2000 06 05 99805·539978
 2000 06 06 6799.169983
 2000 06 07 59806.849976
 2000 06 08 44801.859985
 2000 06 09 74801.200012
 2000 06 12 19793.000000
 2000 06 13 52805·099976
 2000 06 14 31804·570007
 2000 06 15 96809·010010
 2000 06 16 0802.330017
 2000 06 19 56815.109985
 2000 06 20 18811.659973
 2000 06 21 77813.359985
 2000 06 22 94798·320007
 2000 06 23 48791·500000
 2000 06 26 12798·049988
 2000 06 27 55793·599976
 2000 06 28 71798·349976
 2000 06 29 28791.760010
 2000 06 30 44796·440002
 2000 07 03 93804·510010
 2000 07 05 24791·390015
 2000 07 06 21798·210022
 2000 07 07 72810·049988
 2000 07 10 78809·049988
 2000 07 11 73810.400024
 2000 07 12 77819·270020
 2000 07 13 77822·789978
 2000 07 14 24830·409973
 2000 07 17 61831.419983
 2000 07 18 73820·390015
 2000 07 19 66811·890015
 2000 07 20 69822·270020
 2000 07 21 58812·270020
 2000 07 24 7802·169983
 2000 07 25 70806·539978
 2000 07 26 75795.650024
 2000 07 27 58790·320007
 2000 07 28 7772.979980
 2000 07 31 46781·090027
 2000 08 01 31783.770020
 2000 08 02 80783.979980
 2000 08 03 22792.190002
 2000 08 04 75798·400024
 2000 08 07 49807·359985
 2000 08 08 68807.960022
 2000 08 09 27803·570007
 2000 08 10 65796·669983
 2000 08 11 67804·080017
 2000 08 14 92814·380005
 2000 08 15 24810·659973
 2000 08 16 46809·469971
 2000 08 17 48818.419983
 2000 08 18 45816·380005
 2000 08 21 36820·390015
 2000 08 22 76820·510010
 2000 08 23 80825.580017
 2000 08 24 47828.330017
 2000 08 25 16827.840027
 2000 08 28 36832.010010
 2000 08 29 76831.200012
 2000 08 30 42829.469971
 2000 08 31 37838·609985
 2000 09 01 33841.469971
 2000 09 05 73833.219971
 2000 09 06 99824·059998
 2000 09 07 1831·369995
 2000 09 08 98825·679993
 2000 09 11 35822·630005
 2000 09 12 11818·950012
 2000 09 13 33821.179993
 2000 09 14 88820.909973
 2000 09 15 49811.659973
 2000 09 18 99797·979980
 2000 09 19 83807.989990
 2000 09 20 85804.809998
 2000 09 21 29801·729980
 2000 09 22 7803·520020
 2000 09 25 27799·239990
 2000 09 26 95792·400024
 2000 09 27 12792.330017
 2000 09 28 2811.020020
 2000 09 29 65799.679993
 2000 10 02 50796·010010
 2000 10 03 61787·609985
 2000 10 04 81792.830017
 2000 10 05 23791·950012
 2000 10 06 7776.250000
 2000 10 09 65773·130005
 2000 10 10 61762·020020
 2000 10 11 50749.919983
 2000 10 12 47730.020020
 2000 10 13 35756.929993
 2000 10 16 88758.369995
 2000 10 17 22744.440002
 2000 10 18 77738·950012
 2000 10 19 10764.780029
 2000 10 20 29770.890015
 2000 10 23 40771·400024
 2000 10 24 28770.739990
 2000 10 25 53752.789978
 2000 10 26 79753·070007
 2000 10 27 30760·479980
 2000 10 30 58767·950012
 2000 10 31 51788.020020
 2000 11 01 58783·830017
 2000 11 02 40791.179993
 2000 11 03 47790.840027
 2000 11 06 18792.609985
 2000 11 07 9792·130005
 2000 11 08 48777·770020
 2000 11 09 2771·260010
 2000 11 10 91751·940002
 2000 11 13 2742.010010
 2000 11 14 52760·940002
 2000 11 15 56765.539978
 2000 11 16 33754.140015
 2000 11 17 31750·909973
 2000 11 20 80734.270020
 2000 11 21 65735·380005
 2000 11 22 33720·780029
 2000 11 24 15734·659973
 2000 11 27 80737.289978
 2000 11 28 10727.039978
 2000 11 29 2728.940002
 2000 11 30 98714·469971
 2000 12 01 28717.289978
 2000 12 04 97720·409973
 2000 12 05 80751·869995
 2000 12 06 48738·599976
 2000 12 07 26735·020020
 2000 12 08 60754.020020
 2000 12 11 28762·000000
 2000 12 12 62754.789978
 2000 12 13 97747.289978
 2000 12 14 54734.890015
 2000 12 15 35720·489990
 2000 12 18 56725.909973
 2000 12 19 93715.739990
 2000 12 20 60691·409973
 2000 12 21 14695·359985
 2000 12 22 77715.390015
 2000 12 26 89720·049988
 2000 12 27 87729.280029
 2000 12 28 2734·690002
 2000 12 29 92725.750000
 2001 01 02  85701·190002
 2001 01 03  64737·940002
 2001 01 04  63728.609985
 2001 01 05  96707.950012
 2001 01 08  7705·989990
 2001 01 09  49709·130005
 2001 01 10  84718.909973
 2001 01 11  8727.830017
 2001 01 12  5724.340027
 2001 01 16  24729·229980
 2001 01 17  78731.289978
 2001 01 18  72740.059998
 2001 01 19  55735·710022
 2001 01 22  95736.250000
 2001 01 23  83747.299988
 2001 01 24  58749.489990
 2001 01 25  56744·309998
 2001 01 26  94743.570007
 2001 01 29  62749·830017
 2001 01 30  59754.960022
 2001 01 31  35749·979980
 2001 02 01  77753·190002
 2001 02 02  3739.520020
 2001 02 05  94741.479980
 2001 02 06  41741.729980
 2001 02 07  26734.940002
 2001 02 08  19730·359985
 2001 02 09  9721.010010
 2001 02 12  51729·479980
 2001 02 13  48722.820007
 2001 02 14  47722·289978
 2001 02 15  71729·130005
 2001 02 16  64716·119995
 2001 02 20  74702·780029
 2001 02 21  51689·950012
 2001 02 22  75687.369995
 2001 02 23  6684·849976
 2001 02 26  61697·580017
 2001 02 27  18690·309998
 2001 02 28  40680·520020
 2001 03 01  27681·179993
 2001 03 02  91678.429993
 2001 03 05  62682.200012
 2001 03 06  11689.210022
 2001 03 07  2693·059998
 2001 03 08  70692.919983
 2001 03 09  20675.940002
 2001 03 12  56647·090027
 2001 03 13  33657.500000
 2001 03 14  30641·119995
 2001 03 15  55643.539978
 2001 03 16  70630.289978
 2001 03 19  44642·119995
 2001 03 20  27626·590027
 2001 03 21  54615.070007
 2001 03 22  71612.270020
 2001 03 23  86624·789978
 2001 03 26  44631.840027
 2001 03 27  32647.260010
 2001 03 28  5631.359985
 2001 03 29  34628·349976
 2001 03 30  86635.669983
 2001 04 02  26626·190002
 2001 04 03  39604.039978
 2001 04 04  88601·739990
 2001 04 05  86629.090027
 2001 04 06  98615.830017
 2001 04 09  69621·369995
 2001 04 10  75638.869995
 2001 04 11  0637·909973
 2001 04 12  36647·780029
 2001 04 16  12645.039978
 2001 04 17  44652·070007
 2001 04 18  9676·809998
 2001 04 19  54686.270020
 2001 04 20  14680.239990
 2001 04 23  70669·150024
 2001 04 24  21661.640015
 2001 04 25  90672.909973
 2001 04 26  44676.119995
 2001 04 27  55686·549988
 2001 04 30  67686·119995
 2001 05 01  5695·299988
 2001 05 02  96697.030029
 2001 05 03  23686.210022
 2001 05 04  4696.179993
 2001 05 07  89693·940002
 2001 05 08  88693.150024
 2001 05 09  26689.880005
 2001 05 10  13689·159973
 2001 05 11  53683.950012
 2001 05 14  65685·260010
 2001 05 15  37685·989990
 2001 05 16  1705.280029
 2001 05 17  37708.419983
 2001 05 18  97710.200012
 2001 05 21  58722.849976
 2001 05 22  0721.460022
 2001 05 23  2709·450012
 2001 05 24  77712·109985
 2001 05 25  15704.489990
 2001 05 29  65697·700012
 2001 05 30  37685.950012
 2001 05 31  24690.630005
 2001 06 01  56694.200012
 2001 06 04  80697.890015
 2001 06 05  55707.950012
 2001 06 06  82700.900024
 2001 06 07  59704.770020
 2001 06 08  50697.960022
 2001 06 11  92691·739990
 2001 06 12  22692.020020
 2001 06 13  23684.599976
 2001 06 14  7671·900024
 2001 06 15  14669.210022
 2001 06 18  36665·700012
 2001 06 19  73667.200012
 2001 06 20  8674.109985
 2001 06 21  6680.969971
 2001 06 22  44674·049988
 2001 06 25  61670·059998
 2001 06 26  35669.669983
 2001 06 27  83667·710022
 2001 06 28  90676·609985
 2001 06 29  61677·030029
 2001 07 02  93681.770020
 2001 07 03  81680.299988
 2001 07 05  44671·960022
 2001 07 06  74656·369995
 2001 07 09  15660.299988
 2001 07 10  65650·609985
 2001 07 11  99649.309998
 2001 07 12  25664·919983
 2001 07 13  58668·710022
 2001 07 16  21660.950012
 2001 07 17  75667.929993
 2001 07 18  65663·619995
 2001 07 19  2667.190002
 2001 07 20  63665.229980
 2001 07 23  15655·049988
 2001 07 24  68643.929993
 2001 07 25  55652.940002
 2001 07 26  29660·840027
 2001 07 27  89662·590027
 2001 07 30  36662.030029
 2001 07 31  49665.489990
 2001 08 01  81668·760010
 2001 08 02  91671·200012
 2001 08 03  94668.070007
 2001 08 06  39660.320007
 2001 08 07  7662.020020
 2001 08 08  40650.599976
 2001 08 09  92650.369995
 2001 08 10  8653·869995
 2001 08 13  20655·260010
 2001 08 14  80653.289978
 2001 08 15  6648·450012
 2001 08 16  62649·989990
 2001 08 17  59639·530029
 2001 08 20  81644.239990
 2001 08 21  35636.690002
 2001 08 22  33641·349976
 2001 08 23  86639·539978
 2001 08 24  36651·320007
 2001 08 27  6648·580017
 2001 08 28  77639.239990
 2001 08 29  88632.789978
 2001 08 30  65622.669983
 2001 08 31  69625.260010
 2001 09 04  77624.969971
 2001 09 05  80623.179993
 2001 09 06  11609.750000
 2001 09 07  99598·630005
 2001 09 10  38601·179993
 2001 09 17  98571.270020
 2001 09 18  45566.820007
 2001 09 19  96557.489990
 2001 09 20  92540.080017
 2001 09 21  6529.659973
 2001 09 24  60549·840027
 2001 09 25  86554.250000
 2001 09 26  97550.530029
 2001 09 27  91556.880005
 2001 09 28  75569·530029
 2001 10 01  19567·289978
 2001 10 02  33573·799988
 2001 10 03  66586.169983
 2001 10 04  34585·460022
 2001 10 05  71585·429993
 2001 10 08  8580·849976
 2001 10 09  70577.830017
 2001 10 10  7591·460022
 2001 10 11  43601.659973
 2001 10 12  53598.179993
 2001 10 15  65597·479980
 2001 10 16  87602.150024
 2001 10 17  58590.169983
 2001 10 18  24585·530029
 2001 10 19  39588.630005
 2001 10 22  95597.469971
 2001 10 23  69594·390015
 2001 10 24  3594.780029
 2001 10 25  5603.390015
 2001 10 26  73605.869995
 2001 10 29  49591.679993
 2001 10 30  97581·479980
 2001 10 31  0582·219971
 2001 11 01  91594.710022
 2001 11 02  1595.729980
 2001 11 05  38604·190002
 2001 11 06  89612·950012
 2001 11 07  43611.510010
 2001 11 08  48612·219971
 2001 11 09  82612·679993
 2001 11 12  58612·200012
 2001 11 13  49623.830017
 2001 11 14  42625.700012
 2001 11 15  11625·799988
 2001 11 16  20624.229980
 2001 11 19  53631.520020
 2001 11 20  58626·359985
 2001 11 21  31623.530029
 2001 11 23  14630.929993
 2001 11 26  22635.409973
 2001 11 27  95631.729980
 2001 11 28  74620·070007
 2001 11 29  2627·130005
 2001 11 30  53626.150024
 2001 12 03  81620.750000
 2001 12 04  97629.799988
 2001 12 05  73643.950012
 2001 12 06  64643.039978
 2001 12 07  64638.369995
 2001 12 10  81628·679993
 2001 12 11  38627.219971
 2001 12 12  98627.219971
 2001 12 13  21617.609985
 2001 12 14  34619·500000
 2001 12 17  36625.880005
 2001 12 18  26631·179993
 2001 12 19  51634.000000
 2001 12 20  86628.159973
 2001 12 21  30631.570007
 2001 12 24  41631·719971
 2001 12 26  81634·619995
 2001 12 27  94638·859985
 2001 12 28  8641.219971
 2001 12 31  63634·159973
 2002 01 02 60637·270020
 2002 01 03 40643·700012
 2002 01 04 83648.239990
 2002 01 07 35643.669983
 2002 01 08 65642·070007
 2002 01 09 31639·020020
 2002 01 10 91639·559998
 2002 01 11 27633·929993
 2002 01 14 94628.929993
 2002 01 15 98633·159973
 2002 01 16 98623.090027
 2002 01 17 33629.500000
 2002 01 18 74622·919983
 2002 01 22 97617·789978
 2002 01 23 89623.539978
 2002 01 24 72625.869995
 2002 01 25 55626.609985
 2002 01 28 12626.950012
 2002 01 29 79610.640015
 2002 01 30 89617.309998
 2002 01 31 13625.599976
 2002 02 01 47621·270020
 2002 02 04 5606.479980
 2002 02 05 51604·729980
 2002 02 06 48600·030029
 2002 02 07 35597·530029
 2002 02 08 30606·880005
 2002 02 11 54615·200012
 2002 02 12 85613.280029
 2002 02 13 33619.270020
 2002 02 14 42617.789978
 2002 02 15 17610.989990
 2002 02 19 74599.280029
 2002 02 20 21607.450012
 2002 02 21 53597.929993
 2002 02 22 83602.840027
 2002 02 25 92613·039978
 2002 02 26 7613.440002
 2002 02 27 2613·820007
 2002 02 28 22611.890015
 2002 03 01 38625.859985
 2002 03 04 23638·559998
 2002 03 05 52635·119995
 2002 03 06 28644·150024
 2002 03 07 38641·359985
 2002 03 08 25645.539978
 2002 03 11 90647·330017
 2002 03 12 20645·739990
 2002 03 13 42639·679993
 2002 03 14 94639.419983
 2002 03 15 29646·320007
 2002 03 18 43646·650024
 2002 03 19 26649·090027
 2002 03 20 37639·010010
 2002 03 21 7640.919983
 2002 03 22 65638.320007
 2002 03 25 90629.030029
 2002 03 26 87632.909973
 2002 03 27 88636·469971
 2002 03 28 81638.150024
 2002 04 01 59637·750000
 2002 04 02 98631·989990
 2002 04 03 58625·729980
 2002 04 04 9626.390015
 2002 04 05 84624·599976
 2002 04 08 54626·539978
 2002 04 09 32622.599976
 2002 04 10 95629·989990
 2002 04 11 40615·789978
 2002 04 12 61620·799988
 2002 04 15 46616·510010
 2002 04 16 6630·599976
 2002 04 17 28629·000000
 2002 04 18 51628·330017
 2002 04 19 64628.489990
 2002 04 22 37618.969971
 2002 04 23 73615.539978
 2002 04 24 79611·530029
 2002 04 25 73611.109985
 2002 04 26 8602.590027
 2002 04 29 25596.989990
 2002 04 30 28604·130005
 2002 05 01 87608·619995
 2002 05 02 62607·510010
 2002 05 03 60601.619995
 2002 05 06 4590.429993
 2002 05 07 43588·219971
 2002 05 08 69609.500000
 2002 05 09 78600.619995
 2002 05 10 40590·789978
 2002 05 13 4601·119995
 2002 05 14 22614·299988
 2002 05 15 4611.520020
 2002 05 16 91613.690002
 2002 05 17 58618.169983
 2002 05 20 42610·190002
 2002 05 21 90603.280029
 2002 05 22 40605.880005
 2002 05 23 19612·429993
 2002 05 24 71605.090027
 2002 05 28 9600·580017
 2002 05 29 92596·609985
 2002 05 30 23595·179993
 2002 05 31 79596.289978
 2002 06 03 64581.869995
 2002 06 04 80581.419983
 2002 06 05 34586.000000
 2002 06 06 61574.469971
 2002 06 07 78574.789978
 2002 06 10 60576·020020
 2002 06 11 39565.979980
 2002 06 12 35569·169983
 2002 06 13 3562.960022
 2002 06 14 14562·450012
 2002 06 17 53578.179993
 2002 06 18 46578·479980
 2002 06 19 14569.090027
 2002 06 20 49561.159973
 2002 06 21 11552.500000
 2002 06 24 62553.630005
 2002 06 25 11544·369995
 2002 06 26 95542·890015
 2002 06 27 78552·049988
 2002 06 28 78552·650024
 2002 07 01 20539.609985
 2002 07 02 11527·469971
 2002 07 03 41529·520020
 2002 07 05 13548·590027
 2002 07 08 91541.650024
 2002 07 09 77528.349976
 2002 07 10 14511·989990
 2002 07 11 12515.030029
 2002 07 12 99512.229980
 2002 07 15 0510.070007
 2002 07 16 33502.540009
 2002 07 17 42505.809998
 2002 07 18 45491·720001
 2002 07 19 11474.529999
 2002 07 22 62459·619995
 2002 07 23 99446.700012
 2002 07 24 55471·329987
 2002 07 25 68469·170013
 2002 07 26 89476.420013
 2002 07 29 2502·190002
 2002 07 30 77504.339996
 2002 07 31 52508.119995
 2002 08 01 27494.040009
 2002 08 02 94482·290009
 2002 08 05 89466.089996
 2002 08 06 70480·260010
 2002 08 07 13489.190002
 2002 08 08 45504.329987
 2002 08 09 91505·760010
 2002 08 12 53503·459991
 2002 08 13 11492.220001
 2002 08 14 49510·820007
 2002 08 15 7516·530029
 2002 08 16 57516.739990
 2002 08 19 8528·140015
 2002 08 20 25521.190002
 2002 08 21 88528.280029
 2002 08 22 66535.200012
 2002 08 23 17523·000000
 2002 08 26 17527.500000
 2002 08 27 10519·460022
 2002 08 28 84510.100006
 2002 08 29 76510.989990
 2002 08 30 94509·649994
 2002 09 03 72489·269989
 2002 09 04 45498.179993
 2002 09 05 49490·089996
 2002 09 06 52498·820007
 2002 09 09 1503·369995
 2002 09 10 3506·579987
 2002 09 11 22506.429993
 2002 09 12 7494.079987
 2002 09 13 47495.880005
 2002 09 16 42496.040009
 2002 09 17 9486·309998
 2002 09 18 6484.049988
 2002 09 19 85469·559998
 2002 09 20 68470.529999
 2002 09 23 48464.010010
 2002 09 24 17456.440002
 2002 09 25 15467.670013
 2002 09 26 12475.869995
 2002 09 27 1461.209991
 2002 09 30 33455.410004
 2002 10 01 64472·010010
 2002 10 02 31460.809998
 2002 10 03 57455.540009
 2002 10 04 75444.929993
 2002 10 07 80436·029999
 2002 10 08 7442.559998
 2002 10 09 28430.160004
 2002 10 10 86445.239990
 2002 10 11 41462·000000
 2002 10 14 46465.519989
 2002 10 15 53487.079987
 2002 10 16 36475.040009
 2002 10 17 45486·690002
 2002 10 18 80489·040009
 2002 10 21 93497.350006
 2002 10 22 19491·670013
 2002 10 23 19495.230011
 2002 10 24 65487·950012
 2002 10 25 38496.480011
 2002 10 28 53492.500000
 2002 10 29 13487.970001
 2002 10 30 84493·179993
 2002 10 31 0490·950012
 2002 11 01 83499·700012
 2002 11 04 2503·670013
 2002 11 05 43506·989990
 2002 11 06 16511·959991
 2002 11 07 78500.220001
 2002 11 08 86495.459991
 2002 11 11 73485.059998
 2002 11 12 50489·140015
 2002 11 13 33488·769989
 2002 11 14 92500·790009
 2002 11 15 31503.839996
 2002 11 18 90498·859985
 2002 11 19 65496·529999
 2002 11 20 69506·190002
 2002 11 21 0517·340027
 2002 11 22 48516.109985
 2002 11 25 21518·039978
 2002 11 26 93507.320007
 2002 11 27 84521·400024
 2002 11 29 63519.710022
 2002 12 02 67519.049988
 2002 12 03 64511·119995
 2002 12 04 17509·100006
 2002 12 05 96503.540009
 2002 12 06 0506·630005
 2002 12 09 7495·390015
 2002 12 10 54502·350006
 2002 12 11 37502·750000
 2002 12 12 38501.279999
 2002 12 13 74494·559998
 2002 12 16 78505.700012
 2002 12 17 98501.649994
 2002 12 18 24494.920013
 2002 12 19 39491.399994
 2002 12 20 95497.700012
 2002 12 23 17498.929993
 2002 12 24 29496.269989
 2002 12 26 2495·119995
 2002 12 27 36487·350006
 2002 12 30 57489·010010
 2002 12 31 46489·489990
 2003 01 02  90505·179993
 2003 01 03  59504.769989
 2003 01 06  6516·039978
 2003 01 07  95512·450012
 2003 01 08  53505.309998
 2003 01 09  45514.739990
 2003 01 10  76514.869995
 2003 01 13  19514.200012
 2003 01 14  65517·130005
 2003 01 15  0510·119995
 2003 01 16  6508·200012
 2003 01 17  88501.109985
 2003 01 21  28493.519989
 2003 01 22  56488·760010
 2003 01 23  58493·649994
 2003 01 24  96479.760010
 2003 01 27  66471·880005
 2003 01 28  70477.940002
 2003 01 29  20481·049988
 2003 01 30  62470.570007
 2003 01 31  31476.910004
 2003 02 03  24478.779999
 2003 02 04  5472·559998
 2003 02 05  30470.070007
 2003 02 06  97467.049988
 2003 02 07  24462.160004
 2003 02 10  52465·609985
 2003 02 11  69462.010010
 2003 02 12  64455·929993
 2003 02 13  1454.959991
 2003 02 14  22463.720001
 2003 02 18  74472.880005
 2003 02 19  60469.480011
 2003 02 20  13465.540009
 2003 02 21  5471·709991
 2003 02 24  64463.290009
 2003 02 25  32466·670013
 2003 02 26  41460·779999
 2003 02 27  12466.140015
 2003 02 28  82468.149994
 2003 03 03  58464.920013
 2003 03 04  92458.160004
 2003 03 05  82461.980011
 2003 03 06  98457·910004
 2003 03 07  38461·309998
 2003 03 10  97449.970001
 2003 03 11  77446·359985
 2003 03 12  6447·619995
 2003 03 13  96462·670013
 2003 03 14  13463·239990
 2003 03 17  86479·100006
 2003 03 18  26481·299988
 2003 03 19  83484.850006
 2003 03 20  22486.230011
 2003 03 21  21497.130005
 2003 03 24  0480·299988
 2003 03 25  75486.190002
 2003 03 26  30483·399994
 2003 03 27  20482·790009
 2003 03 28  99480.399994
 2003 03 31  72472.390015
 2003 04 01  68477.920013
 2003 04 02  46489.940002
 2003 04 03  17487·399994
 2003 04 04  0488.230011
 2003 04 07  95489.089996
 2003 04 08  87487.739990
 2003 04 09  72481·429993
 2003 04 10  8483·989990
 2003 04 11  90482·450012
 2003 04 14  56491.649994
 2003 04 15  10494.690002
 2003 04 16  72489·130005
 2003 04 17  61496.519989
 2003 04 21  91496·019989
 2003 04 22  98506·299988
 2003 04 23  93510.709991
 2003 04 24  40506.589996
 2003 04 25  55499.820007
 2003 04 28  31508·559998
 2003 04 29  96510·239990
 2003 04 30  83510.329987
 2003 05 01  35510·070007
 2003 05 02  29518·109985
 2003 05 05  31516·940002
 2003 05 06  72521.070007
 2003 05 07  44518.549988
 2003 05 08  35513·549988
 2003 05 09  74520·690002
 2003 05 12  13527·169983
 2003 05 13  21525·890015
 2003 05 14  19524.559998
 2003 05 15  26528.440002
 2003 05 16  37526.859985
 2003 05 19  28514.299988
 2003 05 20  74513·760010
 2003 05 21  10516·030029
 2003 05 22  3520·909973
 2003 05 23  53522.349976
 2003 05 27  20532.510010
 2003 05 28  79533.479980
 2003 05 29  91531·900024
 2003 05 30  9540·219971
 2003 06 02  1542.289978
 2003 06 03  7544·539978
 2003 06 04  8552·849976
 2003 06 05  34555·659973
 2003 06 06  87554·260010
 2003 06 09  94546.809998
 2003 06 10  85552.010010
 2003 06 11  90558.909973
 2003 06 12  70559.630005
 2003 06 13  67553.780029
 2003 06 16  80565·789978
 2003 06 17  67566·359985
 2003 06 18  71565·349976
 2003 06 19  75556.859985
 2003 06 20  73557·219971
 2003 06 23  76548·799988
 2003 06 24  34549·719971
 2003 06 25  94546·369995
 2003 06 26  72552·400024
 2003 06 27  55547.750000
 2003 06 30  27546·739990
 2003 07 01  25550.739990
 2003 07 02  8557.729980
 2003 07 03  68553.599976
 2003 07 07  45564·150024
 2003 07 08  92566.780029
 2003 07 09  38564·580017
 2003 07 10  1556.780029
 2003 07 11  8562·000000
 2003 07 14  46565·859985
 2003 07 15  44563·679993
 2003 07 16  69560·030029
 2003 07 17  58552·080017
 2003 07 18  62558.280029
 2003 07 21  31550.289978
 2003 07 22  9555.640015
 2003 07 23  65556·340027
 2003 07 24  41552.789978
 2003 07 25  32561.359985
 2003 07 28  84561.059998
 2003 07 29  24557·750000
 2003 07 30  9556.859985
 2003 07 31  4558.520020
 2003 08 01  82552.479980
 2003 08 04  54553·280029
 2003 08 05  15543·700012
 2003 08 06  27543.849976
 2003 08 07  15547.130005
 2003 08 08  98548.859985
 2003 08 11  35550.940002
 2003 08 12  9556.669983
 2003 08 13  22553·609985
 2003 08 14  26557·179993
 2003 08 15  70557·570007
 2003 08 18  81563.150024
 2003 08 19  66565·299988
 2003 08 20  31564.479980
 2003 08 21  44566·900024
 2003 08 22  1560.789978
 2003 08 25  33560.609985
 2003 08 26  34562.340027
 2003 08 27  8563·179993
 2003 08 28  48567·049988
 2003 08 29  38570.020020
 2003 09 02  79578·090027
 2003 09 03  38580.539978
 2003 09 04  31581.739990
 2003 09 05  18578·150024
 2003 09 08  33584·369995
 2003 09 09  34579.849976
 2003 09 10  81571·799988
 2003 09 11  36575.190002
 2003 09 12  92576.580017
 2003 09 15  21574·469971
 2003 09 16  54582·510010
 2003 09 17  80580·950012
 2003 09 18  75588·229980
 2003 09 19  50586.650024
 2003 09 22  33579·130005
 2003 09 23  63582·900024
 2003 09 24  26571.890015
 2003 09 25  97567·229980
 2003 09 26  23562·820007
 2003 09 29  23568·559998
 2003 09 30  13563.059998
 2003 10 01  60575.469971
 2003 10 02  56577.049988
 2003 10 03  22582.919983
 2003 10 06  32585·710022
 2003 10 07  67588.700012
 2003 10 08  90585·520020
 2003 10 09  48588·640015
 2003 10 10  1588·169983
 2003 10 13  66592.909973
 2003 10 14  5595.380005
 2003 10 15  15593.219971
 2003 10 16  64595·200012
 2003 10 17  35588.710022
 2003 10 20  8591·390015
 2003 10 21  61592.659973
 2003 10 22  91583·469971
 2003 10 23  73584.900024
 2003 10 24  32582.400024
 2003 10 27  47584.739990
 2003 10 28  75593·789978
 2003 10 29  5595.239990
 2003 10 30  32594·500000
 2003 10 31  62596.280029
 2003 11 03  36601.710022
 2003 11 04  81598·840027
 2003 11 05  90598.419983
 2003 11 06  20602.039978
 2003 11 07  18599·780029
 2003 11 10  79595.479980
 2003 11 11  13594.460022
 2003 11 12  57602·219971
 2003 11 13  90602.609985
 2003 11 14  96597·640015
 2003 11 17  33593·500000
 2003 11 18  36588·159973
 2003 11 19  47592·599976
 2003 11 20  60587.900024
 2003 11 21  6589.150024
 2003 11 24  47599·210022
 2003 11 25  6600.710022
 2003 11 26  20603.239990
 2003 11 28  14603·539978
 2003 12 01  1610·679993
 2003 12 02  14608·989990
 2003 12 03  52606.770020
 2003 12 04  63608·630005
 2003 12 05  36603.710022
 2003 12 08  37608·090027
 2003 12 09  57602·169983
 2003 12 10  85600·580017
 2003 12 11  15608.479980
 2003 12 12  72610·330017
 2003 12 15  58605·890015
 2003 12 16  37609·340027
 2003 12 17  27610·190002
 2003 12 18  37617·559998
 2003 12 19  8617.270020
 2003 12 22  0619.549988
 2003 12 23  84621·770020
 2003 12 24  75620.630005
 2003 12 26  81621·789978
 2003 12 29  81629·630005
 2003 12 30  24629·960022
 2003 12 31  57630·130005
 2004 01 02 78628.880005
 2004 01 05 12636·419983
 2004 01 06 9637.320007
 2004 01 07 76639.219971
 2004 01 08 24642.479980
 2004 01 09 49637.409973
 2004 01 12 28640·940002
 2004 01 13 52637·559998
 2004 01 14 70642.650024
 2004 01 15 74643·510010
 2004 01 16 94648·080017
 2004 01 20 28648.559998
 2004 01 21 91652.950012
 2004 01 22 94650.700012
 2004 01 23 45649.719971
 2004 01 26 74657·239990
 2004 01 27 86650.989990
 2004 01 28 40641·770020
 2004 01 29 42643.700012
 2004 01 30 84642·609985
 2004 02 02 83644.549988
 2004 02 03 68644·549988
 2004 02 04 75638·130005
 2004 02 05 76639.489990
 2004 02 06 31648·460022
 2004 02 09 61647.380005
 2004 02 10 57651·020020
 2004 02 11 96657·690002
 2004 02 12 5654·400024
 2004 02 13 26650.570007
 2004 02 17 24656.919983
 2004 02 18 13654·150024
 2004 02 19 6650.640015
 2004 02 20 93648.650024
 2004 02 23 40645·770020
 2004 02 24 20644·890015
 2004 02 25 59648.270020
 2004 02 26 19649·809998
 2004 02 27 93650.239990
 2004 03 01 36657·010010
 2004 03 02 15653·239990
 2004 03 03 87654·070007
 2004 03 04 96656.809998
 2004 03 05 6658·380005
 2004 03 08 49652·760010
 2004 03 09 2648.500000
 2004 03 10 86638·880005
 2004 03 11 99629·619995
 2004 03 12 62638·150024
 2004 03 15 96628·280029
 2004 03 16 27631.289978
 2004 03 17 10639·059998
 2004 03 18 78637.770020
 2004 03 19 27631·119995
 2004 03 22 7622.419983
 2004 03 23 56621.950012
 2004 03 24 49620.150024
 2004 03 25 75630·750000
 2004 03 26 37630.359985
 2004 03 29 82638·739990
 2004 03 30 49641.710022
 2004 03 31 47641·679993
 2004 04 01 57645.710022
 2004 04 02 58651.080017
 2004 04 05 79655.659973
 2004 04 06 75653·380005
 2004 04 07 29650.049988
 2004 04 08 78648.880005
 2004 04 12 65651.590027
 2004 04 13 16642·039978
 2004 04 14 41640·700012
 2004 04 15 60640.890015
 2004 04 16 56643.969971
 2004 04 19 51645·280029
 2004 04 20 6635·140015
 2004 04 21 49639.010010
 2004 04 22 29648.169983
 2004 04 23 87647.979980
 2004 04 26 61645.659973
 2004 04 27 15646·859985
 2004 04 28 83637·450012
 2004 04 29 55631.799988
 2004 04 30 70627.710022
 2004 05 03 50633·590027
 2004 05 04 44635.039978
 2004 05 05 12636·469971
 2004 05 06 21631·729980
 2004 05 07 75622·200012
 2004 05 10 63614·580017
 2004 05 11 40620.250000
 2004 05 12 26620·909973
 2004 05 13 33620·460022
 2004 05 14 14619·549988
 2004 05 17 46612.719971
 2004 05 18 24617.369995
 2004 05 19 93615·739990
 2004 05 20 98616.039978
 2004 05 21 60618·760010
 2004 05 24 76620·489990
 2004 05 25 51631·039978
 2004 05 26 41632.619995
 2004 05 27 40635·809998
 2004 05 28 72635·840027
 2004 06 01 24636.549988
 2004 06 02 93638.530029
 2004 06 03 67632·849976
 2004 06 04 24636.429993
 2004 06 07 57646.630005
 2004 06 08 29647·179993
 2004 06 09 49640·559998
 2004 06 10 70642.989990
 2004 06 14 19635.960022
 2004 06 15 50640·500000
 2004 06 16 16641.630005
 2004 06 17 72640.770020
 2004 06 18 5642.270020
 2004 06 21 81639·750000
 2004 06 22 25642.229980
 2004 06 23 19648.030029
 2004 06 24 33646·229980
 2004 06 25 72643.830017
 2004 06 28 58642·789978
 2004 06 29 24644.549988
 2004 06 30 47647.539978
 2004 07 01 0640.500000
 2004 07 02 21638·830017
 2004 07 06 24632.809998
 2004 07 07 18634.000000
 2004 07 08 63627·909973
 2004 07 09 47630.039978
 2004 07 12 82630.419983
 2004 07 13 38630·770020
 2004 07 14 88628.729980
 2004 07 15 91626·880005
 2004 07 16 87623.479980
 2004 07 19 27623·070007
 2004 07 20 26628·270020
 2004 07 21 36618.640015
 2004 07 22 50619·760010
 2004 07 23 29613·469971
 2004 07 26 50611.190002
 2004 07 27 88617·789978
 2004 07 28 11617.429993
 2004 07 29 13621.309998
 2004 07 30 63622·330017
 2004 08 02 78624·869995
 2004 08 03 32620.400024
 2004 08 04 74619.409973
 2004 08 05 88609.179993
 2004 08 06 64599·450012
 2004 08 09 0599·890015
 2004 08 10 31608.150024
 2004 08 11 78606·210022
 2004 08 12 27598.799988
 2004 08 13 29599.409973
 2004 08 16 27607·989990
 2004 08 17 6609·729980
 2004 08 18 73617·960022
 2004 08 19 57615·369995
 2004 08 20 31620·530029
 2004 08 23 74618.669983
 2004 08 24 35619·109985
 2004 08 25 46624.049988
 2004 08 26 39623·890015
 2004 08 27 6625·929993
 2004 08 30 69620·710022
 2004 08 31 84623·859985
 2004 09 01 69625·510010
 2004 09 02 54632·349976
 2004 09 03 56629·559998
 2004 09 07 85634·229980
 2004 09 08 65631.109985
 2004 09 09 92633.150024
 2004 09 10 3636.369995
 2004 09 13 86637.919983
 2004 09 14 97638·880005
 2004 09 15 21634.619995
 2004 09 16 43637.130005
 2004 09 17 49639·380005
 2004 09 20 58635.929993
 2004 09 21 67640.320007
 2004 09 22 30631·309998
 2004 09 23 64628·580017
 2004 09 24 68629.539978
 2004 09 27 79625.250000
 2004 09 28 48629.190002
 2004 09 29 43632·169983
 2004 09 30 70632·530029
 2004 10 01 33642·270020
 2004 10 04 3644·659973
 2004 10 05 23644.070007
 2004 10 06 35648.419983
 2004 10 07 30641·450012
 2004 10 08 26636·469971
 2004 10 11 68637·880005
 2004 10 12 55636·599976
 2004 10 13 95631.719971
 2004 10 14 74626.150024
 2004 10 15 65629.010010
 2004 10 18 51632.349976
 2004 10 19 78626·510010
 2004 10 20 28627·030029
 2004 10 21 27629.520020
 2004 10 22 66623·270020
 2004 10 25 54623·090027
 2004 10 26 96631·690002
 2004 10 27 93640·239990
 2004 10 28 70640·919983
 2004 10 29 25642·150024
 2004 11 01 9642.619995
 2004 11 02 25642·340027
 2004 11 03 56650·030029
 2004 11 04 15659.950012
 2004 11 05 24662.380005
 2004 11 08 11661·460022
 2004 11 09 44661·489990
 2004 11 10 75661·369995
 2004 11 11 21667.469971
 2004 11 12 64673·820007
 2004 11 15 78674·020020
 2004 11 16 81669.340027
 2004 11 17 9673·169983
 2004 11 18 22673.770020
 2004 11 19 27666·030029
 2004 11 22 32670.400024
 2004 11 23 18670.890015
 2004 11 24 48674·059998
 2004 11 26 86674·760010
 2004 11 29 54673·229980
 2004 11 30 5670·840027
 2004 12 01 29680.929993
 2004 12 02 72680.179993
 2004 12 03 97680.770020
 2004 12 06 52680.049988
 2004 12 07 78671·900024
 2004 12 08 32675.200012
 2004 12 09 37678·359985
 2004 12 10 66678.320007
 2004 12 13 34684.119995
 2004 12 14 32687.150024
 2004 12 15 75689.299988
 2004 12 16 78687.190002
 2004 12 17 60683.090027
 2004 12 20 69682.510010
 2004 12 21 35688·909973
 2004 12 22 44691.349976
 2004 12 23 42691·750000
 2004 12 27 60688.619995
 2004 12 28 68694·309998
 2004 12 29 47694.229980
 2004 12 30 94694.510010
 2004 12 31 51693·630005
 2005 01 03  49686.890015
 2005 01 04  92677·979980
 2005 01 05  55674.159973
 2005 01 06  10676.510010
 2005 01 07  79675.090027
 2005 01 10  13677.950012
 2005 01 11  86673.469971
 2005 01 12  31675.969971
 2005 01 13  84670.900024
 2005 01 14  64675·429993
 2005 01 18  76682·020020
 2005 01 19  33675.440002
 2005 01 20  12670.369995
 2005 01 21  29666.450012
 2005 01 24  37663·340027
 2005 01 25  61665·630005
 2005 01 26  41669·750000
 2005 01 27  13670·090027
 2005 01 28  9668.150024
 2005 01 31  84674·539978
 2005 02 01  70679·380005
 2005 02 02  48681·780029
 2005 02 03  52679.840027
 2005 02 04  96687.710022
 2005 02 07  25686.919983
 2005 02 08  91687·500000
 2005 02 09  56680·789978
 2005 02 10  16683·349976
 2005 02 11  56688.510010
 2005 02 14  24689·179993
 2005 02 15  33691.140015
 2005 02 16  88691.739990
 2005 02 17  38686.210022
 2005 02 18  52686.409973
 2005 02 22  21676.099976
 2005 02 23  81679.719971
 2005 02 24  73685.460022
 2005 02 25  9692.419983
 2005 02 28  83688.049988
 2005 03 01  90692.190002
 2005 03 02  84691.890015
 2005 03 03  50691.880005
 2005 03 04  6698.549988
 2005 03 07  33700.469971
 2005 03 08  23696.750000
 2005 03 09  57689·549988
 2005 03 10  5690.190002
 2005 03 11  56685·890015
 2005 03 14  66690·260010
 2005 03 15  36685·469971
 2005 03 16  16679·750000
 2005 03 17  26681·070007
 2005 03 18  11680·440002
 2005 03 21  20677·640015
 2005 03 22  3671·239990
 2005 03 23  38670.809998
 2005 03 24  86670·770020
 2005 03 28  65671·909973
 2005 03 29  53666.219971
 2005 03 30  11675.489990
 2005 03 31  40675·450012
 2005 04 01  53671.390015
 2005 04 04  79673.090027
 2005 04 05  89675·820007
 2005 04 06  48677·280029
 2005 04 07  90681.390015
 2005 04 08  20675·409973
 2005 04 11  42674·969971
 2005 04 12  12678·909973
 2005 04 13  7670.719971
 2005 04 14  37663·530029
 2005 04 15  64652.729980
 2005 04 18  55654.890015
 2005 04 19  62659.849976
 2005 04 20  20650.859985
 2005 04 21  73663.429993
 2005 04 22  30658·489990
 2005 04 25  37664.650024
 2005 04 26  80658·669983
 2005 04 27  14660.900024
 2005 04 28  11652·809998
 2005 04 29  37660.020020
 2005 05 02  57663·409973
 2005 05 03  56662.979980
 2005 05 04  98671·460022
 2005 05 05  95670.289978
 2005 05 06  11669·869995
 2005 05 09  94674·369995
 2005 05 10  18667.489990
 2005 05 11  66670.090027
 2005 05 12  33663.179993
 2005 05 13  45659·780029
 2005 05 16  19666·919983
 2005 05 17  34671·549988
 2005 05 18  34679·200012
 2005 05 19  55682·380005
 2005 05 20  79681·580017
 2005 05 23  4684·320007
 2005 05 24  52684·330017
 2005 05 25  93681.219971
 2005 05 26  96686.190002
 2005 05 27  8687.210022
 2005 05 31  50683·869995
 2005 06 01  52690·090027
 2005 06 02  97691·599976
 2005 06 03  2687·010010
 2005 06 06  17688.090027
 2005 06 07  52688.000000
 2005 06 08  32686·280029
 2005 06 09  69690·159973
 2005 06 10  64688.700012
 2005 06 13  37690.429993
 2005 06 14  77692.549988
 2005 06 15  15694.190002
 2005 06 16  30697.359985
 2005 06 17  77700·309998
 2005 06 20  31699.750000
 2005 06 21  71698·349976
 2005 06 22  78698.729980
 2005 06 23  64691·229980
 2005 06 24  20685.869995
 2005 06 27  94685.380005
 2005 06 28  96692.469971
 2005 06 29  19691.900024
 2005 06 30  94687·609985
 2005 07 01  67689·859985
 2005 07 05  97696·229980
 2005 07 06  86690·799988
 2005 07 07  30692.650024
 2005 07 08  95701·250000
 2005 07 11  17706·210022
 2005 07 12  33707.630005
 2005 07 13  27707·659973
 2005 07 14  10708.500000
 2005 07 15  21709.500000
 2005 07 18  55705·669983
 2005 07 19  10711.020020
 2005 07 20  69714.940002
 2005 07 21  97709·429993
 2005 07 22  71713.750000
 2005 07 25  30710.500000
 2005 07 26  53712.130005
 2005 07 27  56715·070007
 2005 07 28  25719·859985
 2005 07 29  63715.020020
 2005 08 01  69716.000000
 2005 08 02  37721.229980
 2005 08 03  86721.140015
 2005 08 04  9715.010010
 2005 08 05  49708·770020
 2005 08 08  4706.130005
 2005 08 09  49710·369995
 2005 08 10  93709·330017
 2005 08 11  49714·500000
 2005 08 12  43710.429993
 2005 08 15  33712·739990
 2005 08 16  65704·359985
 2005 08 17  52704·690002
 2005 08 18  68703·539978
 2005 08 19  81704.020020
 2005 08 22  2705.570007
 2005 08 23  63703·429993
 2005 08 24  16699·590027
 2005 08 25  62701·330017
 2005 08 26  3696.530029
 2005 08 29  14700·989990
 2005 08 30  51698.969971
 2005 08 31  72706·840027
 2005 09 01  93707.880005
 2005 09 02  62705.440002
 2005 09 06  60714·390015
 2005 09 07  29716·380005
 2005 09 08  24713·559998
 2005 09 09  89719.030029
 2005 09 12  56719·010010
 2005 09 13  77713.450012
 2005 09 14  71710.570007
 2005 09 15  1710.750000
 2005 09 16  78716.320007
 2005 09 19  86712·260010
 2005 09 20  33706·659973
 2005 09 21  29699.559998
 2005 09 22  87701·809998
 2005 09 23  49702.760010
 2005 09 26  37703·760010
 2005 09 27  31703·690002
 2005 09 28  73703.909973
 2005 09 29  85710.669983
 2005 09 30  32712·210022
 2005 10 03  89712·140015
 2005 10 04  47704·950012
 2005 10 05  40693·190002
 2005 10 06  94689.520020
 2005 10 07  8692.340027
 2005 10 10  48687.179993
 2005 10 11  81684·880005
 2005 10 12  25679.570007
 2005 10 13  20679.049988
 2005 10 14  38685·489990
 2005 10 17  4687·580017
 2005 10 18  47680.429993
 2005 10 19  82690.640015
 2005 10 20  6680·340027
 2005 10 21  27682.619995
 2005 10 24  14694·349976
 2005 10 25  77692.369995
 2005 10 26  65689.080017
 2005 10 27  94680.580017
 2005 10 28  99691.739990
 2005 10 31  9698.140015
 2005 11 01  51695·739990
 2005 11 02  74703.590027
 2005 11 03  3706·450012
 2005 11 04  11706·440002
 2005 11 07  29708.179993
 2005 11 08  63705·289978
 2005 11 09  51706·679993
 2005 11 10  40712·500000
 2005 11 11  86714·650024
 2005 11 14  78713.840027
 2005 11 15  94710.599976
 2005 11 16  78711.409973
 2005 11 17  34719·010010
 2005 11 18  64722.200012
 2005 11 21  8726.609985
 2005 11 22  30730·320007
 2005 11 23  13732·700012
 2005 11 25  90734·260010
 2005 11 28  92726.960022
 2005 11 29  28727.219971
 2005 11 30  84723.619995
 2005 12 01  50732.940002
 2005 12 02  72733·270020
 2005 12 05  30731.289978
 2005 12 06  36732·200012
 2005 12 07  63728·409973
 2005 12 08  99728·190002
 2005 12 09  16730.340027
 2005 12 12  81730.979980
 2005 12 13  75734.460022
 2005 12 14  47737.239990
 2005 12 15  94735·669983
 2005 12 16  58733·630005
 2005 12 19  52728.409973
 2005 12 20  18728.409973
 2005 12 21  95730·929993
 2005 12 22  29734·229980
 2005 12 23  91734·869995
 2005 12 27  36727.630005
 2005 12 28  76728.969971
 2005 12 29  82726.919983
 2005 12 30  9723·309998
 2006 01 03 52734·719971
 2006 01 04 18737·909973
 2006 01 05 30738·369995
 2006 01 06 52745.400024
 2006 01 09 42748.750000
 2006 01 10 28749·260010
 2006 01 11 11751·419983
 2006 01 12 87746.690002
 2006 01 13 5747.750000
 2006 01 17 38744·919983
 2006 01 18 88742·250000
 2006 01 19 10747.109985
 2006 01 20 68733.340027
 2006 01 23 4734.859985
 2006 01 24 49738.090027
 2006 01 25 40736·539978
 2006 01 26 80742·440002
 2006 01 27 8747.679993
 2006 01 30 6748·330017
 2006 01 31 20746·770020
 2006 02 01 17748·039978
 2006 02 02 57741·229980
 2006 02 03 98737·390015
 2006 02 06 20738·340027
 2006 02 07 79731.830017
 2006 02 08 81737.409973
 2006 02 09 87736·159973
 2006 02 10 34737·469971
 2006 02 13 92734.229980
 2006 02 14 39741·739990
 2006 02 15 61744·820007
 2006 02 16 80750·599976
 2006 02 17 6749·580017
 2006 02 21 11746.919983
 2006 02 22 34752·719971
 2006 02 23 4750.309998
 2006 02 24 97751·700012
 2006 02 27 4754·700012
 2006 02 28 42746·570007
 2006 03 01 75753.369995
 2006 03 02 64752.070007
 2006 03 03 50750·789978
 2006 03 06 50745.489990
 2006 03 07 85742.650024
 2006 03 08 34743·799988
 2006 03 09 6740·229980
 2006 03 10 45745.650024
 2006 03 13 56747.159973
 2006 03 14 56754·890015
 2006 03 15 52758·719971
 2006 03 16 39759·789978
 2006 03 17 30761·309998
 2006 03 20 7760·330017
 2006 03 21 96755·099976
 2006 03 22 71760·010010
 2006 03 23 77758.750000
 2006 03 24 86760.340027
 2006 03 27 69759·659973
 2006 03 28 3755·219971
 2006 03 29 91761.909973
 2006 03 30 18760·429993
 2006 03 31 29758.450012
 2006 04 03 24759.099976
 2006 04 04 91763.260010
 2006 04 05 55766.659973
 2006 04 06 56765.349976
 2006 04 07 46757·510010
 2006 04 10 21757·510010
 2006 04 11 72751.359985
 2006 04 12 57752.729980
 2006 04 13 7753·599976
 2006 04 17 51751.469971
 2006 04 18 69765·119995
 2006 04 19 64767·500000
 2006 04 20 70767·849976
 2006 04 21 75767·239990
 2006 04 24 71764.960022
 2006 04 25 34761·539978
 2006 04 26 24763.010010
 2006 04 27 11765.070007
 2006 04 28 29765·809998
 2006 05 01 48762·539978
 2006 05 02 80766.760010
 2006 05 03 4764.210022
 2006 05 04 18767·340027
 2006 05 05 12775·400024
 2006 05 08 77775·059998
 2006 05 09 23775.000000
 2006 05 10 38773·289978
 2006 05 11 59762·799988
 2006 05 12 77753·450012
 2006 05 15 63754.299988
 2006 05 16 16753·289978
 2006 05 17 46740·580017
 2006 05 18 70735.409973
 2006 05 19 41738.330017
 2006 05 22 1734·650024
 2006 05 23 52731.320007
 2006 05 24 66731·960022
 2006 05 25 3740.900024
 2006 05 26 68745·369995
 2006 05 30 87733·130005
 2006 05 31 5739.780029
 2006 06 01 18749.750000
 2006 06 02 19751.159973
 2006 06 05 80736.979980
 2006 06 06 49735.250000
 2006 06 07 79731.140015
 2006 06 08 78731·619995
 2006 06 09 89728.590027
 2006 06 12 86718·090027
 2006 06 13 6710·020020
 2006 06 14 97713·450012
 2006 06 15 95729.890015
 2006 06 16 29726.849976
 2006 06 19 43719.440002
 2006 06 20 49719·000000
 2006 06 21 5727·049988
 2006 06 22 16723.200012
 2006 06 23 59723·340027
 2006 06 26 36727.250000
 2006 06 27 51720.250000
 2006 06 28 10723·640015
 2006 06 29 49740.380005
 2006 06 30 84740·140015
 2006 07 03 89745.849976
 2006 07 05 99739·559998
 2006 07 06 31741·390015
 2006 07 07 41735.719971
 2006 07 10 1736.299988
 2006 07 11 95739·159973
 2006 07 12 49730.559998
 2006 07 13 85720.359985
 2006 07 14 93716·190002
 2006 07 17 36714.840027
 2006 07 18 73716.479980
 2006 07 19 15730.789978
 2006 07 20 98722·809998
 2006 07 21 86716·400024
 2006 07 24 97729.200012
 2006 07 25 57734·409973
 2006 07 26 71733·729980
 2006 07 27 32729.630005
 2006 07 28 40739·409973
 2006 07 31 60738·690002
 2006 08 01 95734.450012
 2006 08 02 87739.140015
 2006 08 03 46741.260010
 2006 08 04 1740·609985
 2006 08 07 76737.950012
 2006 08 08 89734·659973
 2006 08 09 85730·880005
 2006 08 10 80734·380005
 2006 08 11 45730·789978
 2006 08 14 1731.900024
 2006 08 15 49742·840027
 2006 08 16 22749.320007
 2006 08 17 60750.640015
 2006 08 18 11753.020020
 2006 08 21 60749·570007
 2006 08 22 78750·559998
 2006 08 23 2746·380005
 2006 08 24 31747·830017
 2006 08 25 60747.309998
 2006 08 28 23751.900024
 2006 08 29 77754.159973
 2006 08 30 0755.549988
 2006 08 31 18755.090027
 2006 09 01 57758.789978
 2006 09 05 18760.630005
 2006 09 06 81752.099976
 2006 09 07 30748·250000
 2006 09 08 6750·929993
 2006 09 11 80751.080017
 2006 09 12 61760.200012
 2006 09 13 14763·539978
 2006 09 14 20762.219971
 2006 09 15 46764.020020
 2006 09 18 53764.440002
 2006 09 19 14762·200012
 2006 09 20 74767.099976
 2006 09 21 23762.419983
 2006 09 22 95759.770020
 2006 09 25 99766.460022
 2006 09 26 70771.900024
 2006 09 27 41772·390015
 2006 09 28 50773·590027
 2006 09 29 64771.070007
 2006 10 02 32768·010010
 2006 10 03 57769.219971
 2006 10 04 6779·280029
 2006 10 05 28782.489990
 2006 10 06 10780.150024
 2006 10 09 54781.729980
 2006 10 10 76783.349976
 2006 10 11 34781.130005
 2006 10 12 81789·590027
 2006 10 13 38791.659973
 2006 10 16 98794.340027
 2006 10 17 53790.940002
 2006 10 18 44791.580017
 2006 10 19 39792.469971
 2006 10 20 34792·450012
 2006 10 23 77796.960022
 2006 10 24 25797·010010
 2006 10 25 16799.890015
 2006 10 26 73804·750000
 2006 10 27 27797·729980
 2006 10 30 75798·500000
 2006 10 31 50798·049988
 2006 11 01 27791·140015
 2006 11 02 46790.679993
 2006 11 03 68789.510010
 2006 11 06 47798·700012
 2006 11 07 34800·419983
 2006 11 08 4802.630005
 2006 11 09 5798.130005
 2006 11 10 39800.450012
 2006 11 13 57802.609985
 2006 11 14 94808.539978
 2006 11 15 12811·210022
 2006 11 16 82812.739990
 2006 11 17 85813·130005
 2006 11 20 36813·190002
 2006 11 21 38814.809998
 2006 11 22 59817·000000
 2006 11 24 29814.520020
 2006 11 27 74802·109985
 2006 11 28 60804·739990
 2006 11 29 75812·489990
 2006 11 30 28813·570007
 2006 12 01 77811·349976
 2006 12 04 77819.440002
 2006 12 05 63822.609985
 2006 12 06 45821.549988
 2006 12 07 39818·260010
 2006 12 08 16819·530029
 2006 12 11 79821·210022
 2006 12 12 68819.630005
 2006 12 13 80820.299988
 2006 12 14 26827·010010
 2006 12 15 5827.469971
 2006 12 18 9823·849976
 2006 12 19 43825.330017
 2006 12 20 82824.729980
 2006 12 21 48821.559998
 2006 12 22 6817·500000
 2006 12 26 97821.440002
 2006 12 27 86827.500000
 2006 12 28 38826.130005
 2006 12 29 23822.130005
 2007 01 03  38821.640015
 2007 01 04  62823·119995
 2007 01 05  33817.200012
 2007 01 08  47819.020020
 2007 01 09  83819.150024
 2007 01 10  62821·200012
 2007 01 11  15827.299988
 2007 01 12  90831.640015
 2007 01 16  78832.010010
 2007 01 17  60831·049988
 2007 01 18  90827.429993
 2007 01 19  92830.409973
 2007 01 22  90825·789978
 2007 01 23  56829·169983
 2007 01 24  89836.580017
 2007 01 25  15827.250000
 2007 01 26  15826.950012
 2007 01 29  77826.950012
 2007 01 30  69831·559998
 2007 01 31  46836·960022
 2007 02 01  72841·880005
 2007 02 02  72843.409973
 2007 02 05  13842·570007
 2007 02 06  99843·780029
 2007 02 07  4845·780029
 2007 02 08  17844.909973
 2007 02 09  26838·429993
 2007 02 12  12835.440002
 2007 02 13  80841.969971
 2007 02 14  13847.989990
 2007 02 15  40849.159973
 2007 02 16  46848·979980
 2007 02 20  96852·419983
 2007 02 21  84851·619995
 2007 02 22  12850.969971
 2007 02 23  92848.150024
 2007 02 26  70846·599976
 2007 02 27  81817·419983
 2007 02 28  23821.510010
 2007 03 01  60819·340027
 2007 03 02  46809.080017
 2007 03 05  80799·919983
 2007 03 06  81813·039978
 2007 03 07  89810.989990
 2007 03 08  93816·770020
 2007 03 09  81817.840027
 2007 03 12  16820·309998
 2007 03 13  43803·380005
 2007 03 14  6808.450012
 2007 03 15  9812.289978
 2007 03 16  86808·880005
 2007 03 19  8817·669983
 2007 03 20  3823.169983
 2007 03 21  14836.969971
 2007 03 22  72836.840027
 2007 03 23  98837·799988
 2007 03 26  29838·250000
 2007 03 27  73833.030029
 2007 03 28  81826.820007
 2007 03 29  50829·460022
 2007 03 30  53829.049988
 2007 04 02  85831·280029
 2007 04 03  43839.080017
 2007 04 04  28839·909973
 2007 04 05  69842·530029
 2007 04 09  76843·010010
 2007 04 10  17845·119995
 2007 04 11  20839·539978
 2007 04 12  96844.669983
 2007 04 13  96847.780029
 2007 04 16  84856.849976
 2007 04 17  38858·280029
 2007 04 18  79858.440002
 2007 04 19  21856·729980
 2007 04 20  49864.549988
 2007 04 23  20862.919983
 2007 04 24  85862.349976
 2007 04 25  51870·369995
 2007 04 26  46870·159973
 2007 04 27  29869·330017
 2007 04 30  11861.380005
 2007 05 01  11863·570007
 2007 05 02  30870·289978
 2007 05 03  53873.599976
 2007 05 04  74875·770020
 2007 05 07  52877.510010
 2007 05 08  83876.619995
 2007 05 09  4879·849976
 2007 05 10  19867.190002
 2007 05 11  49875·690002
 2007 05 14  12873.380005
 2007 05 15  22871·049988
 2007 05 16  15878.179993
 2007 05 17  3877.059998
 2007 05 18  49882.909973
 2007 05 21  68885·710022
 2007 05 22  56886·320007
 2007 05 23  39884·760010
 2007 05 24  50875·260010
 2007 05 25  31880.190002
 2007 05 29  62882·799988
 2007 05 30  7889·969971
 2007 05 31  96890·950012
 2007 06 01  23894.700012
 2007 06 04  76896·409973
 2007 06 05  83891.340027
 2007 06 06  95883.010010
 2007 06 07  83867.119995
 2007 06 08  67876.919983
 2007 06 11  67877·369995
 2007 06 12  78867·929993
 2007 06 13  73880.270020
 2007 06 14  30884.640015
 2007 06 15  84890.929993
 2007 06 18  1889·549988
 2007 06 19  81891·070007
 2007 06 20  84879.190002
 2007 06 21  86884·299988
 2007 06 22  47873.119995
 2007 06 25  19869·369995
 2007 06 26  74866·359985
 2007 06 27  47874·789978
 2007 06 28  21874·739990
 2007 06 29  27873·190002
 2007 07 02  67882.989990
 2007 07 03  67886·140015
 2007 07 05  57886.979980
 2007 07 06  67890·289978
 2007 07 09  58891.150024
 2007 07 10  72878.299988
 2007 07 11  9883.039978
 2007 07 12  26899·169983
 2007 07 13  67901.979980
 2007 07 16  13899.429993
 2007 07 17  60899.419983
 2007 07 18  18897·400024
 2007 07 19  37901.710022
 2007 07 20  65890·520020
 2007 07 23  17893.809998
 2007 07 24  80875·299988
 2007 07 25  38878·309998
 2007 07 26  29857·690002
 2007 07 27  11844.309998
 2007 07 30  75852.820007
 2007 07 31  64843.890015
 2007 08 01  28847·450012
 2007 08 02  99851.869995
 2007 08 03  92828·690002
 2007 08 06  34846·299988
 2007 08 07  15851.979980
 2007 08 08  62864·799988
 2007 08 09  43840.960022
 2007 08 10  92841·369995
 2007 08 13  64840·650024
 2007 08 14  7825·039978
 2007 08 15  65812.619995
 2007 08 16  8815.429993
 2007 08 17  76835·179993
 2007 08 20  66835·750000
 2007 08 21  23837·159973
 2007 08 22  74847·510010
 2007 08 23  77845·690002
 2007 08 24  95855·729980
 2007 08 27  4848.210022
 2007 08 28  12828·099976
 2007 08 29  16846·320007
 2007 08 30  76843·020020
 2007 08 31  20852·979980
 2007 09 04  63862·190002
 2007 09 05  69852.590027
 2007 09 06  16856.020020
 2007 09 07  10841·419983
 2007 09 10  99839·340027
 2007 09 11  36850·820007
 2007 09 12  46850.479980
 2007 09 13  36856·849976
 2007 09 14  13857·700012
 2007 09 17  43852·729980
 2007 09 18  23878.099976
 2007 09 19  86883·859985
 2007 09 20  24877·950012
 2007 09 21  40881·869995
 2007 09 24  29877.099976
 2007 09 25  74876.619995
 2007 09 26  76881·690002
 2007 09 27  3885·840027
 2007 09 28  70882·789978
 2007 10 01  37895·219971
 2007 10 02  38896.030029
 2007 10 03  32891·809998
 2007 10 04  77893.700012
 2007 10 05  38903·359985
 2007 10 08  5900·320007
 2007 10 09  52907.580017
 2007 10 10  8906.479980
 2007 10 11  65901.059998
 2007 10 12  96905·669983
 2007 10 15  14897.710022
 2007 10 16  45891.599976
 2007 10 17  30893.159973
 2007 10 18  54892·729980
 2007 10 19  92869·690002
 2007 10 22  93873.880005
 2007 10 23  73881·710022
 2007 10 24  49879.090027
 2007 10 25  89877.520020
 2007 10 26  84889.609985
 2007 10 29  55892·929993
 2007 10 30  76887·099976
 2007 10 31  28898.070007
 2007 11 01  75874·070007
 2007 11 02  64874.739990
 2007 11 05  52869.489990
 2007 11 06  61880.090027
 2007 11 07  48854·809998
 2007 11 08  14855.059998
 2007 11 09  23842.989990
 2007 11 12  62833·700012
 2007 11 13  9857.309998
 2007 11 14  42851·409973
 2007 11 15  58840.570007
 2007 11 16  33844·150024
 2007 11 19  91828·780029
 2007 11 20  11831.510010
 2007 11 21  50819.030029
 2007 11 23  97832·590027
 2007 11 26  49814.039978
 2007 11 27  9825·369995
 2007 11 28  19849.419983
 2007 11 29  7849.590027
 2007 11 30  65855.849976
 2007 12 03  49850·770020
 2007 12 04  9845·119995
 2007 12 05  37857·640015
 2007 12 06  46871.630005
 2007 12 07  69870·809998
 2007 12 10  89877·429993
 2007 12 11  88854.590027
 2007 12 12  23859·219971
 2007 12 13  32859.909973
 2007 12 14  53847·750000
 2007 12 17  84834.479980
 2007 12 18  54840.289978
 2007 12 19  25839·789978
 2007 12 20  21845.070007
 2007 12 21  77859·440002
 2007 12 24  19866.609985
 2007 12 26  61867.340027
 2007 12 27  36853.960022
 2007 12 28  42854.780029
 2007 12 31  26849.219971
 2008 01 02 80837·169983
 2008 01 03 67835·859985
 2008 01 04 79814·440002
 2008 01 07 6816·190002
 2008 01 08 42800.530029
 2008 01 09 10810·280029
 2008 01 10 14817.140015
 2008 01 11 16805·570007
 2008 01 14 36814.140015
 2008 01 15 82794.179993
 2008 01 16 96790.229980
 2008 01 17 37767.250000
 2008 01 18 76762.609985
 2008 01 22 28755.090027
 2008 01 23 2771.929993
 2008 01 24 76779.619995
 2008 01 25 98768.469971
 2008 01 28 18782.530029
 2008 01 29 32787.440002
 2008 01 30 64782·719971
 2008 01 31 67796·830017
 2008 02 01 45808.280029
 2008 02 04 11800.119995
 2008 02 05 59775·030029
 2008 02 06 69768·340027
 2008 02 07 28774·760010
 2008 02 08 89772.000000
 2008 02 11 42776.429993
 2008 02 12 17781·580017
 2008 02 13 12792·729980
 2008 02 14 43781.580017
 2008 02 15 20781·669983
 2008 02 19 51781.260010
 2008 02 20 66788·030029
 2008 02 21 71777.549988
 2008 02 22 23783·000000
 2008 02 25 31794·770020
 2008 02 26 84800.520020
 2008 02 27 1799.299988
 2008 02 28 10791·750000
 2008 02 29 47770.450012
 2008 03 03 84770·650024
 2008 03 04 81766.969971
 2008 03 05 61771.840027
 2008 03 06 11753·929993
 2008 03 07 12747·580017
 2008 03 10 88734.719971
 2008 03 11 83762.109985
 2008 03 12 61755·570007
 2008 03 13 37760·700012
 2008 03 14 22744·830017
 2008 03 17 8736·150024
 2008 03 18 60767.309998
 2008 03 19 51748·549988
 2008 03 20 8766.039978
 2008 03 24 92779.239990
 2008 03 25 96782.070007
 2008 03 26 75775·659973
 2008 03 27 97766·580017
 2008 03 28 17760.140015
 2008 03 31 82764·630005
 2008 04 01 53791.450012
 2008 04 02 64790·650024
 2008 04 03 90792·130005
 2008 04 04 55793·059998
 2008 04 07 54794.210022
 2008 04 08 9790·820007
 2008 04 09 43783·239990
 2008 04 10 79787.690002
 2008 04 11 72771.359985
 2008 04 14 59768·909973
 2008 04 15 31772·619995
 2008 04 16 41790.929993
 2008 04 17 26790·559998
 2008 04 18 62804.559998
 2008 04 21 37803·260010
 2008 04 22 54795.359985
 2008 04 23 61797·750000
 2008 04 24 95803·239990
 2008 04 25 67808.869995
 2008 04 28 57808·580017
 2008 04 29 44804.840027
 2008 04 30 58802·020020
 2008 05 01 53815.460022
 2008 05 02 12817.520020
 2008 05 05 72814·469971
 2008 05 06 77820.770020
 2008 05 07 51806.500000
 2008 05 08 6809·820007
 2008 05 09 62805.460022
 2008 05 12 1814·659973
 2008 05 13 44815.299988
 2008 05 14 54818.169983
 2008 05 15 59826·989990
 2008 05 16 6828.150024
 2008 05 19 38828.179993
 2008 05 20 92821.390015
 2008 05 21 32808.409973
 2008 05 22 93810·900024
 2008 05 23 64800.599976
 2008 05 27 84806·369995
 2008 05 28 75810·150024
 2008 05 29 87814·700012
 2008 05 30 79816·809998
 2008 06 02 18808·729980
 2008 06 03 8804.630005
 2008 06 04 38804.799988
 2008 06 05 65821.190002
 2008 06 06 6796·599976
 2008 06 09 73796·489990
 2008 06 10 22793.960022
 2008 06 11 28780·409973
 2008 06 12 86782·599976
 2008 06 13 42794·679993
 2008 06 16 40796·099976
 2008 06 17 0791.359985
 2008 06 18 22783.859985
 2008 06 19 7787.030029
 2008 06 20 15772·729980
 2008 06 23 38771.989990
 2008 06 24 0768·049988
 2008 06 25 88773.059998
 2008 06 26 0750·859985
 2008 06 27 23748·289978
 2008 06 30 35748.099976
 2008 07 01 29750·450012
 2008 07 02 69735.130005
 2008 07 03 62734·049988
 2008 07 07 63727.500000
 2008 07 08 99741·030029
 2008 07 09 23724·640015
 2008 07 10 87729.890015
 2008 07 11 48723·349976
 2008 07 14 93719.359985
 2008 07 15 86720.609985
 2008 07 16 54727·479980
 2008 07 17 78735·849976
 2008 07 18 28735·580017
 2008 07 21 11736.659973
 2008 07 22 45746.780029
 2008 07 23 66749.219971
 2008 07 24 51731·210022
 2008 07 25 71735.130005
 2008 07 28 66722.020020
 2008 07 29 48738·820007
 2008 07 30 29750.440002
 2008 07 31 67741·119995
 2008 08 01 49737·549988
 2008 08 04 90729.080017
 2008 08 05 57748·789978
 2008 08 06 25752.179993
 2008 08 07 51739·150024
 2008 08 08 77756·340027
 2008 08 11 54762.559998
 2008 08 12 95753.950012
 2008 08 13 54752.940002
 2008 08 14 23757·510010
 2008 08 15 64759·820007
 2008 08 18 52748·559998
 2008 08 19 64741·280029
 2008 08 20 67745.650024
 2008 08 21 56746·809998
 2008 08 22 98755·309998
 2008 08 25 12740.400024
 2008 08 26 70743·200012
 2008 08 27 24749.710022
 2008 08 28 56760.940002
 2008 08 29 56751.130005
 2008 09 02 22747·280029
 2008 09 03 89745.260010
 2008 09 04 78723.280029
 2008 09 05 76726·299988
 2008 09 08 33739·710022
 2008 09 09 92713.679993
 2008 09 10 39719·150024
 2008 09 11 81727.789978
 2008 09 12 44730.429993
 2008 09 15 5696·309998
 2008 09 16 40709.059998
 2008 09 17 0675.830017
 2008 09 18 16706.489990
 2008 09 19 21735·849976
 2008 09 22 5706·710022
 2008 09 23 92695·900024
 2008 09 24 37693.239990
 2008 09 25 58705.559998
 2008 09 26 86706.500000
 2008 09 29 37646.239990
 2008 09 30 20678.500000
 2008 10 01 62675·179993
 2008 10 02 57645·630005
 2008 10 03 42635.429993
 2008 10 06 4610·150024
 2008 10 07 2575.020020
 2008 10 08 19568·140015
 2008 10 09 39524·869995
 2008 10 10 51520.969971
 2008 10 13 71580·750000
 2008 10 14 97575.330017
 2008 10 15 84522.729980
 2008 10 16 48545·570007
 2008 10 17 88542.539978
 2008 10 20 42567.830017
 2008 10 21 60550·580017
 2008 10 22 10517.190002
 2008 10 23 99520.119995
 2008 10 24 29502·320007
 2008 10 27 72485·250000
 2008 10 28 73534.940002
 2008 10 29 71532·289978
 2008 10 30 59547·789978
 2008 10 31 53557·840027
 2008 11 03 0556.619995
 2008 11 04 99577·619995
 2008 11 05 56546.929993
 2008 11 06 59519.940002
 2008 11 07 80534·460022
 2008 11 10 3526·570007
 2008 11 11 72514·710022
 2008 11 12 71487·359985
 2008 11 13 26521.960022
 2008 11 14 26498.679993
 2008 11 17 81486.720001
 2008 11 18 97490.369995
 2008 11 19 74459.170013
 2008 11 20 37427·829987
 2008 11 21 85454·119995
 2008 11 24 68484·390015
 2008 11 25 89488·329987
 2008 11 26 31507.220001
 2008 11 28 8512·229980
 2008 12 01 40464·690002
 2008 12 02 58483.989990
 2008 12 03 27496.579987
 2008 12 04 1481.630005
 2008 12 05 96499.940002
 2008 12 08 94519·580017
 2008 12 09 69507·339996
 2008 12 10 39514.539978
 2008 12 11 41498·320007
 2008 12 12 35503.899994
 2008 12 15 26496.320007
 2008 12 16 23522.619995
 2008 12 17 8519.359985
 2008 12 18 43508.589996
 2008 12 19 92510.799988
 2008 12 22 78500·980011
 2008 12 23 53496.250000
 2008 12 24 7498·859985
 2008 12 26 87502.220001
 2008 12 29 54499.130005
 2008 12 30 58511·989990
 2008 12 31 39520·599976
 2009 01 02  54536.260010
 2009 01 05  27534·429993
 2009 01 06  30539·780029
 2009 01 07  78523.369995
 2009 01 08  62525.880005
 2009 01 09  97513.900024
 2009 01 12  99501·609985
 2009 01 13  86503.230011
 2009 01 14  7485·679993
 2009 01 15  90487.709991
 2009 01 16  23491.799988
 2009 01 20  51464.730011
 2009 01 21  6485.209991
 2009 01 22  56476.829987
 2009 01 23  84479.609985
 2009 01 26  86482·410004
 2009 01 27  4487·720001
 2009 01 28  70504·420013
 2009 01 29  87487·329987
 2009 01 30  30476.260010
 2009 02 02  71476·640015
 2009 02 03  33483.570007
 2009 02 04  65480·279999
 2009 02 05  44488·160004
 2009 02 06  0501·980011
 2009 02 09  70502·339996
 2009 02 10  75478·160004
 2009 02 11  16481·540009
 2009 02 12  10482·799988
 2009 02 13  32478.329987
 2009 02 17  97456·649994
 2009 02 18  61455.410004
 2009 02 19  46449.700012
 2009 02 20  93444.730011
 2009 02 23  39428.910004
 2009 02 24  15446.450012
 2009 02 25  77441·130005
 2009 02 26  55433.959991
 2009 02 27  32424.880005
 2009 03 02  41404·260010
 2009 03 03  96401·440002
 2009 03 04  43411·359985
 2009 03 05  33393·339996
 2009 03 06  27393.850006
 2009 03 09  24389.609985
 2009 03 10  7414·690002
 2009 03 11  23415·619995
 2009 03 12  87433.299988
 2009 03 13  4436.519989
 2009 03 16  22434·079987
 2009 03 17  10448·429993
 2009 03 18  58458·440002
 2009 03 19  5453·040009
 2009 03 20  89443.429993
 2009 03 23  24475·049988
 2009 03 24  3464.679993
 2009 03 25  22469·720001
 2009 03 26  33482.029999
 2009 03 27  23471·309998
 2009 03 30  9454.989990
 2009 03 31  73461.140015
 2009 04 01  5468·649994
 2009 04 02  87483.359985
 2009 04 03  91488·649994
 2009 04 06  3484.070007
 2009 04 07  80471·709991
 2009 04 08  25477·910004
 2009 04 09  85497.329987
 2009 04 13  81498.380005
 2009 04 14  59487·839996
 2009 04 15  67494.059998
 2009 04 16  54502.700012
 2009 04 17  0505.690002
 2009 04 20  66482·989990
 2009 04 21  69494·320007
 2009 04 22  87491·290009
 2009 04 23  81494·899994
 2009 04 24  53504.040009
 2009 04 27  15498·390015
 2009 04 28  96497·529999
 2009 04 29  68509·390015
 2009 04 30  94508.910004
 2009 05 01  9511·269989
 2009 05 04  19529.330017
 2009 05 05  29527.099976
 2009 05 06  90535.169983
 2009 05 07  85527·000000
 2009 05 08  20540·640015
 2009 05 11  58529·260010
 2009 05 12  67527.760010
 2009 05 13  98512.020020
 2009 05 14  85517.890015
 2009 05 15  75512.159973
 2009 05 18  74528.549988
 2009 05 19  30527·900024
 2009 05 20  29525.260010
 2009 05 21  24516·349976
 2009 05 22  88515·369995
 2009 05 26  88530.010010
 2009 05 27  88520·049988
 2009 05 28  74527·309998
 2009 05 29  8534·750000
 2009 06 01  3549.679993
 2009 06 02  25551.140015
 2009 06 03  19543·409973
 2009 06 04  60550.010010
 2009 06 05  33548.729980
 2009 06 08  30547.380005
 2009 06 09  78549.909973
 2009 06 10  95547.940002
 2009 06 11  58551.179993
 2009 06 12  13551·570007
 2009 06 15  96538·159973
 2009 06 16  87530.950012
 2009 06 17  86530.419983
 2009 06 18  14534.469971
 2009 06 19  42536.380005
 2009 06 22  37519.380005
 2009 06 23  48520·039978
 2009 06 24  95523·979980
 2009 06 25  9535.559998
 2009 06 26  71535.559998
 2009 06 29  0539·729980
 2009 06 30  45535.619995
 2009 07 01  17538·650024
 2009 07 02  39522.570007
 2009 07 06  25522.950012
 2009 07 07  75512·510010
 2009 07 08  10511.179993
 2009 07 09  16513·049988
 2009 07 10  28511.359985
 2009 07 13  24523·869995
 2009 07 14  57526.929993
 2009 07 15  3542·909973
 2009 07 16  42548·080017
 2009 07 17  55547·609985
 2009 07 20  52554·380005
 2009 07 21  25556.070007
 2009 07 22  24556.229980
 2009 07 23  55569.710022
 2009 07 24  15571·820007
 2009 07 27  33573·580017
 2009 07 28  54572.229980
 2009 07 29  39569.229980
 2009 07 30  89576.309998
 2009 07 31  1576·559998
 2009 08 03  39585.929993
 2009 08 04  42588.140015
 2009 08 05  44586.309998
 2009 08 06  30582·419983
 2009 08 07  12591.210022
 2009 08 10  29589.270020
 2009 08 11  74581.599976
 2009 08 12  47588·539978
 2009 08 13  29592·679993
 2009 08 14  87586.869995
 2009 08 17  98572·130005
 2009 08 18  0578·349976
 2009 08 19  71582.400024
 2009 08 20  29588.760010
 2009 08 21  60599.789978
 2009 08 24  65599·159973
 2009 08 25  45600·750000
 2009 08 26  94600.849976
 2009 08 27  29602·419983
 2009 08 28  44601.299988
 2009 08 31  83595·859985
 2009 09 01  43582·630005
 2009 09 02  99580·650024
 2009 09 03  61586.080017
 2009 09 04  41593.869995
 2009 09 08  65599.590027
 2009 09 09  91604·989990
 2009 09 10  66611·609985
 2009 09 11  1610.919983
 2009 09 14  72615.229980
 2009 09 15  46617·929993
 2009 09 16  35627.799988
 2009 09 17  70625·640015
 2009 09 18  3627·169983
 2009 09 21  36625.200012
 2009 09 22  69629.489990
 2009 09 23  79622·739990
 2009 09 24  21615.820007
 2009 09 25  54612.200012
 2009 09 28  92623·530029
 2009 09 29  85622.330017
 2009 09 30  13619.869995
 2009 10 01  18603·159973
 2009 10 02  56600.059998
 2009 10 05  69609.559998
 2009 10 06  92618·119995
 2009 10 07  74619.630005
 2009 10 08  35624·809998
 2009 10 09  39628.659973
 2009 10 12  96631·070007
 2009 10 13  91629·190002
 2009 10 14  30640.380005
 2009 10 15  26642·679993
 2009 10 16  89637.179993
 2009 10 19  61643.320007
 2009 10 20  67638.710022
 2009 10 21  86632.710022
 2009 10 22  57639·549988
 2009 10 23  6631.219971
 2009 10 26  95623·690002
 2009 10 27  1620·729980
 2009 10 28  14606.950012
 2009 10 29  68620·789978
 2009 10 30  90603.260010
 2009 11 02  77606.690002
 2009 11 03  98609.409973
 2009 11 04  17609·159973
 2009 11 05  53621.739990
 2009 11 06  48622.919983
 2009 11 09  71636·789978
 2009 11 10  48636·340027
 2009 11 11  9639.869995
 2009 11 12  68632.429993
 2009 11 13  22636·469971
 2009 11 16  78646·500000
 2009 11 17  8646.960022
 2009 11 18  20646.210022
 2009 11 19  63636.700012
 2009 11 20  53634.570007
 2009 11 23  26643.049988
 2009 11 24  10642·469971
 2009 11 25  32645·349976
 2009 11 27  42633.719971
 2009 11 30  63636·039978
 2009 12 01  70644.229980
 2009 12 02  93645.380005
 2009 12 03  38639.750000
 2009 12 04  44644.450012
 2009 12 07  57643.169983
 2009 12 08  32636·739990
 2009 12 09  61638.830017
 2009 12 10  20642.109985
 2009 12 11  52644.840027
 2009 12 14  64650·260010
 2009 12 15  54646·989990
 2009 12 16  66648·400024
 2009 12 17  62640.880005
 2009 12 18  25644·909973
 2009 12 21  88651·830017
 2009 12 22  83654·729980
 2009 12 23  18656.989990
 2009 12 24  79660·440002
 2009 12 28  56660.909973
 2009 12 29  96659·909973
 2009 12 30  78659.960022
 2009 12 31  14653.130005
 2010 01 04 78664·049988
 2010 01 05 56665·969971
 2010 01 06 22666·549988
 2010 01 07 42669·340027
 2010 01 08 97671·489990
 2010 01 11 37672.380005
 2010 01 12 58665.539978
 2010 01 13 1671·539978
 2010 01 14 82673.150024
 2010 01 15 40665·669983
 2010 01 19 17674.190002
 2010 01 20 55667·020020
 2010 01 21 29654.909973
 2010 01 22 91640·750000
 2010 01 25 55643.500000
 2010 01 26 91640·580017
 2010 01 27 55643·650024
 2010 01 28 40635.599976
 2010 01 29 55628·989990
 2010 02 01 22638·140015
 2010 02 02 5646.250000
 2010 02 03 63642·609985
 2010 02 04 23622.219971
 2010 02 05 86624·039978
 2010 02 08 49618·630005
 2010 02 09 59626·799988
 2010 02 10 91625·599976
 2010 02 11 46632.409973
 2010 02 12 79631.869995
 2010 02 16 54643.280029
 2010 02 17 15646.219971
 2010 02 18 89650.429993
 2010 02 19 17651·900024
 2010 02 22 99651·260010
 2010 02 23 76643·130005
 2010 02 24 29649.210022
 2010 02 25 5648.219971
 2010 02 26 69648·900024
 2010 03 01 83656.500000
 2010 03 02 4658.789978
 2010 03 03 12658·960022
 2010 03 04 64661.299988
 2010 03 05 65670.979980
 2010 03 08 76671·119995
 2010 03 09 34672·390015
 2010 03 10 10675·900024
 2010 03 11 81678·479980
 2010 03 12 33678.500000
 2010 03 15 88678·320007
 2010 03 16 57683.830017
 2010 03 17 10687·950012
 2010 03 18 88687·210022
 2010 03 19 20683.049988
 2010 03 22 80687.380005
 2010 03 23 61692.650024
 2010 03 24 80688·619995
 2010 03 25 98686·659973
 2010 03 26 80687.070007
 2010 03 29 65691.130005
 2010 03 30 70691.289978
 2010 03 31 17688·739990
 2010 04 01 83694·030029
 2010 04 05 78700.789978
 2010 04 06 48702.349976
 2010 04 07 95698.390015
 2010 04 08 38700·330017
 2010 04 09 83705·090027
 2010 04 12 25706.400024
 2010 04 13 77707.090027
 2010 04 14 21715·780029
 2010 04 15 85716·359985
 2010 04 16 39705.239990
 2010 04 19 32707·190002
 2010 04 20 33713.619995
 2010 04 21 16713·549988
 2010 04 22 54716.229980
 2010 04 23 54721.809998
 2010 04 26 99718.739990
 2010 04 27 33701.840027
 2010 04 28 58705·799988
 2010 04 29 62715·640015
 2010 04 30 69702·940002
 2010 05 03 18712.719971
 2010 05 04 63694·880005
 2010 05 05 0689·320007
 2010 05 06 18666·590027
 2010 05 07 77655.020020
 2010 05 10 7684.739990
 2010 05 11 38683.349976
 2010 05 12 47694.330017
 2010 05 13 42686.330017
 2010 05 14 53672·890015
 2010 05 17 69673.659973
 2010 05 18 82663·750000
 2010 05 19 69659.559998
 2010 05 20 89632.989990
 2010 05 21 13642.640015
 2010 05 24 73634.650024
 2010 05 25 41634.719971
 2010 05 26 28632·239990
 2010 05 27 14653.929993
 2010 05 28 95646·039978
 2010 06 01 63633·520020
 2010 06 02 8650·340027
 2010 06 03 41653.659973
 2010 06 04 48629·969971
 2010 06 07 68620·380005
 2010 06 08 91626·000000
 2010 06 09 88623.130005
 2010 06 10 59641·950012
 2010 06 11 12645·690002
 2010 06 14 66645.210022
 2010 06 15 74660·510010
 2010 06 16 76659·679993
 2010 06 17 77660·049988
 2010 06 18 46660·710022
 2010 06 21 44657.609985
 2010 06 22 77646·320007
 2010 06 23 69644.530029
 2010 06 24 67633·539978
 2010 06 25 66636.229980
 2010 06 28 60634·559998
 2010 06 29 20613.979980
 2010 06 30 94607.919983
 2010 07 01 35605·559998
 2010 07 02 52602.359985
 2010 07 06 87604·150024
 2010 07 07 14623.590027
 2010 07 08 70629·729980
 2010 07 09 3634.869995
 2010 07 12 51634.210022
 2010 07 13 40645·299988
 2010 07 14 15644·919983
 2010 07 15 89645.039978
 2010 07 16 19625·900024
 2010 07 19 10629.570007
 2010 07 20 39637.340027
 2010 07 21 9628·830017
 2010 07 22 23643.849976
 2010 07 23 86650.280029
 2010 07 26 36658.520020
 2010 07 27 89657·059998
 2010 07 28 18651.650024
 2010 07 29 58649·010010
 2010 07 30 26649.390015
 2010 08 02 80663.299988
 2010 08 03 88659·640015
 2010 08 04 37664·270020
 2010 08 05 52662·719971
 2010 08 06 56660.260010
 2010 08 09 38664.409973
 2010 08 10 61659·130005
 2010 08 11 84639.679993
 2010 08 12 19636.359985
 2010 08 13 0633.400024
 2010 08 16 93634·030029
 2010 08 17 16642.390015
 2010 08 18 93643.539978
 2010 08 19 32632·200012
 2010 08 20 22630·250000
 2010 08 23 67626.969971
 2010 08 24 30617.809998
 2010 08 25 13620.659973
 2010 08 26 60615.900024
 2010 08 27 81627.000000
 2010 08 30 4617.270020
 2010 08 31 52617·479980
 2010 09 01 45636·250000
 2010 09 02 27642.510010
 2010 09 03 15651.179993
 2010 09 07 79643·030029
 2010 09 08 40647.179993
 2010 09 09 0649·869995
 2010 09 10 90652.840027
 2010 09 13 51661·140015
 2010 09 14 32660.559998
 2010 09 15 18662·969971
 2010 09 16 79662·369995
 2010 09 17 51663.299988
 2010 09 20 36674·049988
 2010 09 21 25671·900024
 2010 09 22 56668.140015
 2010 09 23 84662.609985
 2010 09 24 88677·440002
 2010 09 27 92673.929993
 2010 09 28 23677.710022
 2010 09 29 83676.559998
 2010 09 30 51674·750000
 2010 10 01 11677.679993
 2010 10 04 5671.830017
 2010 10 05 3686.169983
 2010 10 06 13684·989990
 2010 10 07 3683·989990
 2010 10 08 52688·849976
 2010 10 11 27689·080017
 2010 10 12 88691.760010
 2010 10 13 11697·150024
 2010 10 14 39694·619995
 2010 10 15 61695·849976
 2010 10 18 13700·640015
 2010 10 19 4689.000000
 2010 10 20 67696·520020
 2010 10 21 37697·190002
 2010 10 22 51699.419983
 2010 10 25 77701·400024
 2010 10 26 62701.390015
 2010 10 27 12699·690002
 2010 10 28 90700·049988
 2010 10 29 49700.369995
 2010 11 01 73700·630005
 2010 11 02 66706·909973
 2010 11 03 43709·330017
 2010 11 04 63723·229980
 2010 11 05 77726·140015
 2010 11 08 7724.929993
 2010 11 09 48718.690002
 2010 11 10 89722·580017
 2010 11 11 73719.849976
 2010 11 12 67710.739990
 2010 11 15 67710·169983
 2010 11 16 21698.349976
 2010 11 17 87699·070007
 2010 11 18 2709·900024
 2010 11 19 88712·109985
 2010 11 22 79711.859985
 2010 11 23 69702·070007
 2010 11 24 93713·400024
 2010 11 26 25708·369995
 2010 11 29 6707·330017
 2010 11 30 95702.919983
 2010 12 01 48718.010010
 2010 12 02 15727·000000
 2010 12 03 71729.549988
 2010 12 06 65729·190002
 2010 12 07 97729·640015
 2010 12 08 21731.559998
 2010 12 09 69734·280029
 2010 12 10 5739.169983
 2010 12 13 99738.609985
 2010 12 14 31739·169983
 2010 12 15 19735·369995
 2010 12 16 64740·479980
 2010 12 17 33741.590027
 2010 12 20 59743·489990
 2010 12 21 65748·419983
 2010 12 22 18750.710022
 2010 12 23 7749·409973
 2010 12 27 41750·010010
 2010 12 28 75750·090027
 2010 12 29 69751.200012
 2010 12 30 53750.299988
 2010 12 31 40749·479980
 2011 01 03  45758.409973
 2011 01 04  40755·989990
 2011 01 05  27760·229980
 2011 01 06  46758.559998
 2011 01 07  94757.130005
 2011 01 10  82756·880005
 2011 01 11  11759·849976
 2011 01 12  70766·450012
 2011 01 13  65765·320007
 2011 01 14  72770·919983
 2011 01 18  11772·440002
 2011 01 19  50763.080017
 2011 01 20  27760.929993
 2011 01 21  9761·809998
 2011 01 24  60766.690002
 2011 01 25  49766.950012
 2011 01 26  76771.599976
 2011 01 27  18773.510010
 2011 01 28  13759.320007
 2011 01 31  56765·140015
 2011 02 01  29778·190002
 2011 02 02  50776.119995
 2011 02 03  52778.070007
 2011 02 04  82780·250000
 2011 02 07  31785·489990
 2011 02 08  81788·929993
 2011 02 09  84786.530029
 2011 02 10  67787.669983
 2011 02 11  51792.650024
 2011 02 14  10795.020020
 2011 02 15  41791.950012
 2011 02 16  72797·340027
 2011 02 17  84800.130005
 2011 02 18  63801.289978
 2011 02 22  80784.059998
 2011 02 23  87778·000000
 2011 02 24  48777.820007
 2011 02 25  91787.580017
 2011 02 28  81791.440002
 2011 03 01  22778·599976
 2011 03 02  88780.260010
 2011 03 03  69794.169983
 2011 03 04  52788.609985
 2011 03 07  18781·260010
 2011 03 08  73788.539978
 2011 03 09  98787·130005
 2011 03 10  24771.809998
 2011 03 11  35777.039978
 2011 03 14  96772·450012
 2011 03 15  2764.239990
 2011 03 16  54750.500000
 2011 03 17  63759·450012
 2011 03 18  78763·219971
 2011 03 21  32775.440002
 2011 03 22  23772.419983
 2011 03 23  14774·539978
 2011 03 24  62781.770020
 2011 03 25  63784.919983
 2011 03 28  38782·599976
 2011 03 29  27788.400024
 2011 03 30  17794·500000
 2011 03 31  97793·849976
 2011 04 01  32797.919983
 2011 04 04  63798.419983
 2011 04 05  37798·880005
 2011 04 06  58800·190002
 2011 04 07  59798.419983
 2011 04 08  11794·719971
 2011 04 11  42791.840027
 2011 04 12  96785.090027
 2011 04 13  3785.750000
 2011 04 14  83786.099976
 2011 04 15  76789·900024
 2011 04 18  88780.590027
 2011 04 19  69784.830017
 2011 04 20  19796·159973
 2011 04 21  8800.729980
 2011 04 25  33799·549988
 2011 04 26  90806·840027
 2011 04 27  80811.859985
 2011 04 28  32814·520020
 2011 04 29  56816.659973
 2011 05 02  21814.380005
 2011 05 03  54810.229980
 2011 05 04  67804·169983
 2011 05 05  9797·739990
 2011 05 06  46800·909973
 2011 05 09  55805·429993
 2011 05 10  57812.619995
 2011 05 11  67803.159973
 2011 05 12  69807.200012
 2011 05 13  19800·169983
 2011 05 16  72794·380005
 2011 05 17  30793.429993
 2011 05 18  24801.409973
 2011 05 19  11803·070007
 2011 05 20  5797·200012
 2011 05 23  23786.979980
 2011 05 24  66786.010010
 2011 05 25  18789·530029
 2011 05 26  76793·590027
 2011 05 27  97797.200012
 2011 05 31  77805.739990
 2011 06 01  53786.830017
 2011 06 02  29786·020020
 2011 06 03  27777·799988
 2011 06 06  63768.770020
 2011 06 07  53768·609985
 2011 06 08  33764.500000
 2011 06 09  13769.809998
 2011 06 10  58758.700012
 2011 06 13  82758·500000
 2011 06 14  82768·960022
 2011 06 15  82755·690002
 2011 06 16  16756·630005
 2011 06 17  28758.559998
 2011 06 20  95762.950012
 2011 06 21  83774.229980
 2011 06 22  20769·340027
 2011 06 23  3767.849976
 2011 06 24  17759.320007
 2011 06 27  91765.940002
 2011 06 28  77776·200012
 2011 06 29  45782·380005
 2011 06 30  16790.000000
 2011 07 01  8801.590027
 2011 07 05  18801.070007
 2011 07 06  18802.340027
 2011 07 07  87811·020020
 2011 07 08  58805·530029
 2011 07 11  99790.080017
 2011 07 12  9786.559998
 2011 07 13  49789·500000
 2011 07 14  93783·119995
 2011 07 15  2787.840027
 2011 07 18  30780.409973
 2011 07 19  46793·780029
 2011 07 20  86793.080017
 2011 07 21  35803·270020
 2011 07 22  21804.320007
 2011 07 25  47799·010010
 2011 07 26  39795·400024
 2011 07 27  28778.020020
 2011 07 28  43775.530029
 2011 07 29  46771.109985
 2011 08 01  78767.849976
 2011 08 02  38747·239990
 2011 08 03  85751·239990
 2011 08 04  63713.159973
 2011 08 05  52710.400024
 2011 08 08  47660·419983
 2011 08 09  60694.150024
 2011 08 10  41664·130005
 2011 08 11  36695.700012
 2011 08 12  62699.289978
 2011 08 15  5715·390015
 2011 08 16  50707·460022
 2011 08 17  32707·450012
 2011 08 18  14674·210022
 2011 08 19  83663.700012
 2011 08 22  83663.690002
 2011 08 23  65687.489990
 2011 08 24  59696.580017
 2011 08 25  82684.659973
 2011 08 26  61696.460022
 2011 08 29  84718·039978
 2011 08 30  80720·090027
 2011 08 31  16723.150024
 2011 09 01  27713.510010
 2011 09 02  67694.580017
 2011 09 06  83689·700012
 2011 09 07  22710·830017
 2011 09 08  50702·580017
 2011 09 09  11683.580017
 2011 09 12  0688.229980
 2011 09 13  62695·510010
 2011 09 14  25705.409973
 2011 09 15  45716·979980
 2011 09 16  87720.380005
 2011 09 19  25712.840027
 2011 09 20  70709·929993
 2011 09 21  16688·489990
 2011 09 22  26665.929993
 2011 09 23  24670·679993
 2011 09 26  29685.739990
 2011 09 27  2694.070007
 2011 09 28  24677·789978
 2011 09 29  97683.369995
 2011 09 30  73665.969971
 2011 10 03  2644·450012
 2011 10 04  12661.789978
 2011 10 05  6673·799988
 2011 10 06  94687·059998
 2011 10 07  42679.950012
 2011 10 10  46703.739990
 2011 10 11  39704.419983
 2011 10 12  13711.880005
 2011 10 13  72710.179993
 2011 10 14  10722.739990
 2011 10 17  10707.549988
 2011 10 18  73722.719971
 2011 10 19  68712.859985
 2011 10 20  8715.940002
 2011 10 21  56729.820007
 2011 10 24  43741.570007
 2011 10 25  29725.859985
 2011 10 26  74734.119995
 2011 10 27  39760·559998
 2011 10 28  18760.440002
 2011 10 31  82741.659973
 2011 11 01  63720·210022
 2011 11 02  49732.580017
 2011 11 03  16746·940002
 2011 11 04  77742.880005
 2011 11 07  57746.510010
 2011 11 08  97755·130005
 2011 11 09  82726.440002
 2011 11 10  88732·349976
 2011 11 11  62747.150024
 2011 11 14  22739.789978
 2011 11 15  85744·039978
 2011 11 16  18731.780029
 2011 11 17  11719.419983
 2011 11 18  87719.080017
 2011 11 21  20705·619995
 2011 11 22  90702.429993
 2011 11 23  61686·169983
 2011 11 25  79683·849976
 2011 11 28  4705·049988
 2011 11 29  55706·179993
 2011 11 30  91737·780029
 2011 12 01  12735.919983
 2011 12 02  83736.280029
 2011 12 05  89744.260010
 2011 12 06  10744·590027
 2011 12 07  23745.630005
 2011 12 08  25728.880005
 2011 12 09  93742.250000
 2011 12 12  50730·969971
 2011 12 13  75723.280029
 2011 12 14  25714·549988
 2011 12 15  90717.559998
 2011 12 16  65720.739990
 2011 12 19  56711·450012
 2011 12 20  2733.520020
 2011 12 21  33735·030029
 2011 12 22  39741.239990
 2011 12 23  79747.409973
 2011 12 27  0747.820007
 2011 12 28  95737·549988
 2011 12 29  78745·700012
 2011 12 30  81742·580017
 2012 01 03 88753.739990
 2012 01 04 79753.309998
 2012 01 05 13756·190002
 2012 01 06 27754·510010
 2012 01 09 60756·590027
 2012 01 10 8763.940002
 2012 01 11 2764·719971
 2012 01 12 3766.789978
 2012 01 13 35762·700012
 2012 01 17 34765·219971
 2012 01 18 25774·469971
 2012 01 19 22778.479980
 2012 01 20 58778.950012
 2012 01 23 32779.109985
 2012 01 24 90779.200012
 2012 01 25 23786.489990
 2012 01 26 97782·150024
 2012 01 27 2782.059998
 2012 01 30 27779.570007
 2012 01 31 68779.219971
 2012 02 01 47787.619995
 2012 02 02 69788·809998
 2012 02 03 95801.039978
 2012 02 06 46800.559998
 2012 02 07 28801.859985
 2012 02 08 84803·469971
 2012 02 09 74804.510010
 2012 02 10 68798.239990
 2012 02 13 82804.289978
 2012 02 14 23803.229980
 2012 02 15 71799.080017
 2012 02 16 73808.830017
 2012 02 17 79810·049988
 2012 02 21 86809·729980
 2012 02 22 17806.700012
 2012 02 23 24811·200012
 2012 02 24 14812.229980
 2012 02 27 98813.099976
 2012 02 28 70814.969971
 2012 02 29 9810·359985
 2012 03 01 5815.520020
 2012 03 02 9811.789978
 2012 03 05 10808·729980
 2012 03 06 41795.570007
 2012 03 07 97801.659973
 2012 03 08 95809.909973
 2012 03 09 46813·789978
 2012 03 12 57813·289978
 2012 03 13 58828·289978
 2012 03 14 56826·340027
 2012 03 15 7831·710022
 2012 03 16 20832·309998
 2012 03 19 84835.820007
 2012 03 20 19832·469971
 2012 03 21 51831·320007
 2012 03 22 19824·849976
 2012 03 23 92828.140015
 2012 03 26 32839·989990
 2012 03 27 60837·179993
 2012 03 28 66832·809998
 2012 03 29 28831·559998
 2012 03 30 72834·080017
 2012 04 02 40839·070007
 2012 04 03 98837.469971
 2012 04 04 60828.169983
 2012 04 05 38827.419983
 2012 04 09 23817·510010
 2012 04 10 80802.530029
 2012 04 11 83809.369995
 2012 04 12 57820·989990
 2012 04 13 65810·729980
 2012 04 16 99810.390015
 2012 04 17 15822·880005
 2012 04 18 79819·359985
 2012 04 19 48814·919983
 2012 04 20 67816.130005
 2012 04 23 1808.640015
 2012 04 24 79811.580017
 2012 04 25 79823·229980
 2012 04 26 23828.940002
 2012 04 27 9831.590027
 2012 04 30 57827.679993
 2012 05 01 89831·799988
 2012 05 02 30830·400024
 2012 05 03 35822.869995
 2012 05 04 39809·520020
 2012 05 07 35810·020020
 2012 05 08 75806·780029
 2012 05 09 97801.679993
 2012 05 10 75803·710022
 2012 05 11 99801.409973
 2012 05 14 71792.159973
 2012 05 15 39787·849976
 2012 05 16 41784·049988
 2012 05 17 87770·729980
 2012 05 18 57764.489990
 2012 05 21 31777·849976
 2012 05 22 37777.950012
 2012 05 23 30779·830017
 2012 05 24 94780·950012
 2012 05 25 66779.510010
 2012 05 29 88788·489990
 2012 05 30 87776·380005
 2012 05 31 72774·609985
 2012 06 01 64754.619995
 2012 06 04 45754·109985
 2012 06 05 37759.440002
 2012 06 06 2777·070007
 2012 06 07 69776·150024
 2012 06 08 83782.559998
 2012 06 11 89771.450012
 2012 06 12 23780.489990
 2012 06 13 49774·229980
 2012 06 14 3782·400024
 2012 06 15 73790.500000
 2012 06 18 98792.179993
 2012 06 19 0800·580017
 2012 06 20 30799·280029
 2012 06 21 45781·000000
 2012 06 22 15786.849976
 2012 06 25 41774.039978
 2012 06 26 14777.909973
 2012 06 27 89785·059998
 2012 06 28 85783.650024
 2012 06 29 14803.630005
 2012 07 02 31806·469971
 2012 07 03 10812.359985
 2012 07 05 48809.150024
 2012 07 06 91801·099976
 2012 07 09 81799.460022
 2012 07 10 40792·469971
 2012 07 11 67791.880005
 2012 07 12 64788·239990
 2012 07 13 89800.929993
 2012 07 16 36798.679993
 2012 07 17 28804.250000
 2012 07 18 52809·510010
 2012 07 19 7811.320007
 2012 07 20 79802·869995
 2012 07 23 45794·969971
 2012 07 24 1787·210022
 2012 07 25 9787.390015
 2012 07 26 76799·650024
 2012 07 27 57815.309998
 2012 07 30 79814.340027
 2012 07 31 95810.650024
 2012 08 01 58806·859985
 2012 08 02 25801.229980
 2012 08 03 80816·849976
 2012 08 06 92819.289978
 2012 08 07 83824·039978
 2012 08 08 37824·419983
 2012 08 09 24825.159973
 2012 08 10 49826.669983
 2012 08 13 31825·460022
 2012 08 14 8825·080017
 2012 08 15 54826·950012
 2012 08 16 42833·169983
 2012 08 17 11835·250000
 2012 08 20 73834·760010
 2012 08 21 40832.330017
 2012 08 22 71832.250000
 2012 08 23 52825·760010
 2012 08 24 97830.659973
 2012 08 27 76830.260010
 2012 08 28 61830·309998
 2012 08 29 12831.270020
 2012 08 30 67824.679993
 2012 08 31 80828.859985
 2012 09 04 64829·429993
 2012 09 05 72828.619995
 2012 09 06 97845·510010
 2012 09 07 98849·239990
 2012 09 10 55844·299988
 2012 09 11 40846.820007
 2012 09 12 23848·859985
 2012 09 13 98861·929993
 2012 09 14 33866.469971
 2012 09 17 46862·859985
 2012 09 18 9861.369995
 2012 09 19 75862·510010
 2012 09 20 24861.169983
 2012 09 21 47861·510010
 2012 09 24 43859·239990
 2012 09 25 47849.520020
 2012 09 26 79844.640015
 2012 09 27 26852.979980
 2012 09 28 38849.280029
 2012 10 01 58851·190002
 2012 10 02 73852·200012
 2012 10 03 88854·859985
 2012 10 04 31861.000000
 2012 10 05 79860.710022
 2012 10 08 6857.559998
 2012 10 09 65848.840027
 2012 10 10 86843·950012
 2012 10 11 2844.750000
 2012 10 12 4841.690002
 2012 10 15 15848·270020
 2012 10 16 90856.900024
 2012 10 17 48860·840027
 2012 10 18 17858·739990
 2012 10 19 17844.650024
 2012 10 22 56844.700012
 2012 10 23 60833·679993
 2012 10 24 21831.159973
 2012 10 25 80833·539978
 2012 10 26 23832.520020
 2012 10 31 7833.609985
 2012 11 01 16843.559998
 2012 11 02 35835.049988
 2012 11 05 52837.219971
 2012 11 06 83843·770020
 2012 11 07 27824·049988
 2012 11 08 39813·919983
 2012 11 09 32815·239990
 2012 11 12 9815.200012
 2012 11 13 5811·869995
 2012 11 14 72799·940002
 2012 11 15 77798·289978
 2012 11 16 27802.809998
 2012 11 19 25818·659973
 2012 11 20 42819·469971
 2012 11 21 22821.750000
 2012 11 23 7832·169983
 2012 11 26 87830·840027
 2012 11 27 81827·020020
 2012 11 28 33833.320007
 2012 11 29 43837·590027
 2012 11 30 18837.830017
 2012 12 03 44834·130005
 2012 12 04 96832·940002
 2012 12 05 55834·049988
 2012 12 06 66836.770020
 2012 12 07 15839.010010
 2012 12 10 24839.890015
 2012 12 11 85845.440002
 2012 12 12 9845·260010
 2012 12 13 98839·960022
 2012 12 14 55836·849976
 2012 12 17 5846·599976
 2012 12 18 45856.659973
 2012 12 19 27851·340027
 2012 12 20 53855·909973
 2012 12 21 7848·210022
 2012 12 24 1846.130005
 2012 12 26 57841.640015
 2012 12 27 5840.710022
 2012 12 28 10832.099976
 2012 12 31 27846.369995
 2013 01 02  70867·940002
 2013 01 03  23866.679993
 2013 01 04  60871.380005
 2013 01 07  98868·690002
 2013 01 08  74866·169983
 2013 01 09  47869.030029
 2013 01 10  25874·789978
 2013 01 11  14874.849976
 2013 01 14  98874.280029
 2013 01 15  38875·919983
 2013 01 16  99875.549988
 2013 01 17  2880·880005
 2013 01 18  1883.710022
 2013 01 22  85888·030029
 2013 01 23  1888·890015
 2013 01 24  11889.609985
 2013 01 25  64894.859985
 2013 01 28  0893·359985
 2013 01 29  76896·979980
 2013 01 30  17892.969971
 2013 01 31  93891.789978
 2013 02 01  21900·599976
 2013 02 04  92890.289978
 2013 02 05  20899·359985
 2013 02 06  20900.429993
 2013 02 07  12898.640015
 2013 02 08  44903.900024
 2013 02 11  45903·190002
 2013 02 12  2904.979980
 2013 02 13  60905·789978
 2013 02 14  51906·609985
 2013 02 15  44905·770020
 2013 02 19  20912.359985
 2013 02 20  78900·159973
 2013 02 21  58893.840027
 2013 02 22  91902.049988
 2013 02 25  82885.469971
 2013 02 26  4890.750000
 2013 02 27  32902.109985
 2013 02 28  87901·619995
 2013 03 01  18903·450012
 2013 03 04  1907·469971
 2013 03 05  69916·500000
 2013 03 06  57917·729980
 2013 03 07  85919.770020
 2013 03 08  57924·450012
 2013 03 11  87927·070007
 2013 03 12  51924.900024
 2013 03 13  65926·500000
 2013 03 14  84932·049988
 2013 03 15  31930·500000
 2013 03 18  45925.520020
 2013 03 19  65923.030029
 2013 03 20  21929·770020
 2013 03 21  69922·080017
 2013 03 22  40927.989990
 2013 03 25  16925.140015
 2013 03 26  30931·890015
 2013 03 27  97931·690002
 2013 03 28  61935·520020
 2013 04 01  74930·299988
 2013 04 02  99933·479980
 2013 04 03  32922·760010
 2013 04 04  57926.830017
 2013 04 05  23923·200012
 2013 04 08  42929.409973
 2013 04 09  20932.039978
 2013 04 10  5943.799988
 2013 04 11  67947·169983
 2013 04 12  95944·409973
 2013 04 15  29920.890015
 2013 04 16  5934·450012
 2013 04 17  39920.820007
 2013 04 18  23914·690002
 2013 04 19  53923·390015
 2013 04 22  82927·380005
 2013 04 23  96937.429993
 2013 04 24  12937.979980
 2013 04 25  12942.159973
 2013 04 26  87940·049988
 2013 04 29  18946·799988
 2013 04 30  76949.830017
 2013 05 01  50939·510010
 2013 05 02  95948·640015
 2013 05 03  13958.710022
 2013 05 06  53961.099976
 2013 05 07  35966.539978
 2013 05 08  6970·619995
 2013 05 09  13967.000000
 2013 05 10  5971.750000
 2013 05 13  63971.479980
 2013 05 14  47981.539978
 2013 05 15  74986.250000
 2013 05 16  21981.309998
 2013 05 17  52991.280029
 2013 05 20  66990.840027
 2013 05 21  77992·510010
 2013 05 22  13982·909973
 2013 05 23  46980·520020
 2013 05 24  40979·739990
 2013 05 28  29986.440002
 2013 05 29  19979·030029
 2013 05 30  15983.229980
 2013 05 31  69969·989990
 2013 06 03  62974.770020
 2013 06 04  3969·130005
 2013 06 05  52955.700012
 2013 06 06  78964·380005
 2013 06 07  33976·270020
 2013 06 10  51976·320007
 2013 06 11  77966.190002
 2013 06 12  19957·919983
 2013 06 13  23972·520020
 2013 06 14  77967·039978
 2013 06 17  34974·020020
 2013 06 18  65981.859985
 2013 06 19  39968.330017
 2013 06 20  19943·830017
 2013 06 21  91945.830017
 2013 06 24  18934·369995
 2013 06 25  12943.599976
 2013 06 26  39952·140015
 2013 06 27  44959·479980
 2013 06 28  3955.849976
 2013 07 01  0962.219971
 2013 07 02  26961·530029
 2013 07 03  11962.359985
 2013 07 05  70972.530029
 2013 07 08  83977·200012
 2013 07 09  93984·619995
 2013 07 10  37985.130005
 2013 07 11  96998.479980
 2013 07 12  681001·650024
 2013 07 15  771003·599976
 2013 07 16  90999.460022
 2013 07 17  791002·539978
 2013 07 18  881007·979980
 2013 07 19  401009·140015
 2013 07 22  651011·489990
 2013 07 23  451009·830017
 2013 07 24  981005.309998
 2013 07 25  731009·390015
 2013 07 26  811009·530029
 2013 07 29  461005·559998
 2013 07 30  801006.690002
 2013 07 31  861007·030029
 2013 08 01  821020.419983
 2013 08 02  561021·869995
 2013 08 05  421020.940002
 2013 08 06  181014·109985
 2013 08 07  371009·729980
 2013 08 08  761014·070007
 2013 08 09  141011·159973
 2013 08 12  311010.669983
 2013 08 13  401012·409973
 2013 08 14  301007.239990
 2013 08 15  53992·289978
 2013 08 16  15989.119995
 2013 08 19  10982·770020
 2013 08 20  71988·299988
 2013 08 21  41982·590027
 2013 08 22  81991.780029
 2013 08 23  92995.710022
 2013 08 26  72992·679993
 2013 08 27  84975·750000
 2013 08 28  67978·500000
 2013 08 29  55981.619995
 2013 08 30  34976.830017
 2013 09 03  15980·849976
 2013 09 04  37988.840027
 2013 09 05  93990·400024
 2013 09 06  83990.859985
 2013 09 09  891001·719971
 2013 09 10  781009·390015
 2013 09 11  251012·229980
 2013 09 12  691008.559998
 2013 09 13  891011.409973
 2013 09 16  31016.619995
 2013 09 17  941021.869995
 2013 09 18  681033.849976
 2013 09 19  211032·270020
 2013 09 20  501025·189941
 2013 09 23  711020·599976
 2013 09 24  791018·969971
 2013 09 25  171016.830017
 2013 09 26  821020.780029
 2013 09 27  501016.799988
 2013 09 30  281011.549988
 2013 10 01  331020·760010
 2013 10 02  861019.640015
 2013 10 03  491010·299988
 2013 10 04  671017·570007
 2013 10 07  511008.440002
 2013 10 08  77994·729980
 2013 10 09  12994.260010
 2013 10 10  691016.340027
 2013 10 11  771023.570007
 2013 10 14  911027.839966
 2013 10 15  101020.369995
 2013 10 16  351034.329956
 2013 10 17  441041·869995
 2013 10 18  911049·160034
 2013 10 21  351048.989990
 2013 10 22  911054·599976
 2013 10 23  81049.400024
 2013 10 24  661053.400024
 2013 10 25  81057.280029
 2013 10 28  881057.989990
 2013 10 29  501063.359985
 2013 10 30  281057·020020
 2013 10 31  711053·300049
 2013 11 01  01055.609985
 2013 11 04  781060·300049
 2013 11 05  151057·189941
 2013 11 06  951060.060059
 2013 11 07  281044.900024
 2013 11 08  221059.180054
 2013 11 11  901060.290039
 2013 11 12  741058·199951
 2013 11 13  971067·329956
 2013 11 14  401071·939941
 2013 11 15  411076·500000
 2013 11 18  261071.189941
 2013 11 19  581068.060059
 2013 11 20  131064.390015
 2013 11 21  811074·300049
 2013 11 22  971079.550049
 2013 11 25  861078.020020
 2013 11 26  471079.260010
 2013 11 27  471082·319946
 2013 11 29  541081.589966
 2013 12 02  821078.050049
 2013 12 03  751074.410034
 2013 12 04  41073.199951
 2013 12 05  921069·569946
 2013 12 06  711080.579956
 2013 12 09  531082.319946
 2013 12 10  371078.739990
 2013 12 11  301065·609985
 2013 12 12  21062.780029
 2013 12 13  631063·550049
 2013 12 16  611070.680054
 2013 12 17  131067.979980
 2013 12 18  531084·780029
 2013 12 19  111083.030029
 2013 12 20  131090.140015
 2013 12 23  91096.510010
 2013 12 24  231100.020020
 2013 12 26  291104·520020
 2013 12 27  571103.930054
 2013 12 30  131103·910034
 2013 12 31  371108·290039
 2014 01 02 741098·290039
 2014 01 03 791098.680054
 2014 01 06 441095.130005
 2014 01 07 461102·410034
 2014 01 08 261102·510010
 2014 01 09 931102.949951
 2014 01 10 451106·329956
 2014 01 13 251092·180054
 2014 01 14 941104.510010
 2014 01 15 371110·319946
 2014 01 16 871109.250000
 2014 01 17 741104·949951
 2014 01 21 81108.469971
 2014 01 22 741109.989990
 2014 01 23 631100.439941
 2014 01 24 201076·699951
 2014 01 27 261070·069946
 2014 01 28 921077.599976
 2014 01 29 921066.250000
 2014 01 30 131079·030029
 2014 01 31 281072·280029
 2014 02 03 31046·219971
 2014 02 04 191054.619995
 2014 02 05 271051·989990
 2014 02 06 211064·800049
 2014 02 07 451078.609985
 2014 02 10 121080.560059
 2014 02 11 631092·140015
 2014 02 12 381092.760010
 2014 02 13 811100·160034
 2014 02 14 661104·859985
 2014 02 18 471107.849976
 2014 02 19 341100·290039
 2014 02 20 01107.760010
 2014 02 21 01106.300049
 2014 02 24 291113·339966
 2014 02 25 921112·069946
 2014 02 26 141113.010010
 2014 02 27 581118.579956
 2014 02 28 841120.660034
 2014 03 03 181112.650024
 2014 03 04 611130·699951
 2014 03 05 101130·229980
 2014 03 06 131131·719971
 2014 03 07 431131.930054
 2014 03 10 31130·609985
 2014 03 11 481124·239990
 2014 03 12 411125.160034
 2014 03 13 251111·839966
 2014 03 14 291110·079956
 2014 03 17 931119.930054
 2014 03 18 181128·939941
 2014 03 19 451121·790039
 2014 03 20 521127.670044
 2014 03 21 891124·150024
 2014 03 24 211117·400024
 2014 03 25 91121·260010
 2014 03 26 101111.689941
 2014 03 27 51109·520020
 2014 03 28 491114·400024
 2014 03 31 491124·900024
 2014 04 01 651133·930054
 2014 04 02 341137.170044
 2014 04 03 281134·349976
 2014 04 04 221118·630005
 2014 04 07 51105·290039
 2014 04 08 961110.140015
 2014 04 09 71122·859985
 2014 04 10 101098·489990
 2014 04 11 431087·130005
 2014 04 14 361095.089966
 2014 04 15 631102·079956
 2014 04 16 191114.020020
 2014 04 17 171116.060059
 2014 04 21 221120·380005
 2014 04 22 971126·329956
 2014 04 23 801123·180054
 2014 04 24 901124·500000
 2014 04 25 481113·750000
 2014 04 28 321115.640015
 2014 04 29 511121·140015
 2014 04 30 501125.079956
 2014 05 01 341125.500000
 2014 05 02 201124·680054
 2014 05 05 131126.380005
 2014 05 06 101115·670044
 2014 05 07 241121·079956
 2014 05 08 361118.219971
 2014 05 09 731120·579956
 2014 05 12 81133.119995
 2014 05 13 871132·170044
 2014 05 14 811125·689941
 2014 05 15 621115·640015
 2014 05 16 61119.959961
 2014 05 19 161125.130005
 2014 05 20 791116.699951
 2014 05 21 371125.329956
 2014 05 22 921128·880005
 2014 05 23 321134.479980
 2014 05 27 821141·979980
 2014 05 28 801140·300049
 2014 05 29 801146·150024
 2014 05 30 781147.180054
 2014 06 02 641147.920044
 2014 06 03 971147·329956
 2014 06 04 71150·000000
 2014 06 05 241158·880005
 2014 06 06 261164·729980
 2014 06 09 191166·569946
 2014 06 10 361165.790039
 2014 06 11 631161·660034
 2014 06 12 941153.599976
 2014 06 13 51157·239990
 2014 06 16 551158·410034
 2014 06 17 151162.000000
 2014 06 18 171170.449951
 2014 06 19 341171.939941
 2014 06 20 761174.260010
 2014 06 23 231173·880005
 2014 06 24 721165·750000
 2014 06 25 141171.839966
 2014 06 26 391170·410034
 2014 06 27 581173·500000
 2014 06 30 581174·069946
 2014 07 01 771182·430054
 2014 07 02 51181.869995
 2014 07 03 131188.319946
 2014 07 07 11181·420044
 2014 07 08 791172.030029
 2014 07 09 631177·130005
 2014 07 10 71171.760010
 2014 07 11 521172·939941
 2014 07 14 11178·569946
 2014 07 15 251175.109985
 2014 07 16 851178·989990
 2014 07 17 851164.849976
 2014 07 18 511177·619995
 2014 07 21 301174.709961
 2014 07 22 151180.989990
 2014 07 23 21183.130005
 2014 07 24 601183·589966
 2014 07 25 391177.329956
 2014 07 28 921176.839966
 2014 07 29 261172·250000
 2014 07 30 851173·170044
 2014 07 31 421149.589966
 2014 08 01 341146.300049
 2014 08 04 101154.550049
 2014 08 05 71144.510010
 2014 08 06 511144·540039
 2014 08 07 871138·500000
 2014 08 08 281151·219971
 2014 08 11 321155·420044
 2014 08 12 31152.670044
 2014 08 13 191160·790039
 2014 08 14 811165·670044
 2014 08 15 941165·619995
 2014 08 18 631176·430054
 2014 08 19 241181·979980
 2014 08 20 941184·329956
 2014 08 21 471187·430054
 2014 08 22 171185·689941
 2014 08 25 221191.189941
 2014 08 26 181193·390015
 2014 08 27 751193.189941
 2014 08 28 791190.800049
 2014 08 29 561195.420044
 2014 09 02 271195·880005
 2014 09 03 831194.140015
 2014 09 04 861191.750000
 2014 09 05 961197.449951
 2014 09 08 231194·689941
 2014 09 09 31186.180054
 2014 09 10 11190·589966
 2014 09 11 351192·380005
 2014 09 12 301184.530029
 2014 09 15 921181.479980
 2014 09 16 131189.979980
 2014 09 17 941191·630005
 2014 09 18 991197·020020
 2014 09 19 311194.979980
 2014 09 22 331183.660034
 2014 09 23 151176.300049
 2014 09 24 61185·380005
 2014 09 25 281166·530029
 2014 09 26 11176.390015
 2014 09 29 691173·599976
 2014 09 30 501168.709961
 2014 10 01 131152.869995
 2014 10 02 791153·959961
 2014 10 03 501166.489990
 2014 10 06 581163.800049
 2014 10 07 431145.900024
 2014 10 08 541165.359985
 2014 10 09 761140·530029
 2014 10 10 791126·079956
 2014 10 13 01108·280029
 2014 10 14 401111.630005
 2014 10 15 911105.270020
 2014 10 16 901107.829956
 2014 10 17 921120·410034
 2014 10 20 751131·060059
 2014 10 21 661153·619995
 2014 10 22 891144.000000
 2014 10 23 481158.719971
 2014 10 24 211166·260010
 2014 10 27 931164.369995
 2014 10 28 41180.150024
 2014 10 29 261177.969971
 2014 10 30 661185.170044
 2014 10 31 921199.569946
 2014 11 03 831199.459961
 2014 11 04 81195·319946
 2014 11 05 241200.939941
 2014 11 06 81206·060059
 2014 11 07 41206.630005
 2014 11 10 01210·579956
 2014 11 11 321211.420044
 2014 11 12 91211·500000
 2014 11 13 651210·790039
 2014 11 14 331211.040039
 2014 11 17 531210.689941
 2014 11 18 901217.150024
 2014 11 19 921214.209961
 2014 11 20 661217.849976
 2014 11 21 751223·780029
 2014 11 24 691228.540039
 2014 11 25 361227·410034
 2014 11 26 781230.729980
 2014 11 28 101226.119995
 2014 12 01 911215.780029
 2014 12 02 731223·609985
 2014 12 03 771229.270020
 2014 12 04 971227.560059
 2014 12 05 251230·280029
 2014 12 08 21220.589966
 2014 12 09 951222.180054
 2014 12 10 991201.349976
 2014 12 11 651206.750000
 2014 12 12 481187.959961
 2014 12 15 871179·800049
 2014 12 16 31170.709961
 2014 12 17 311195·790039
 2014 12 18 631222.989990
 2014 12 19 361228.560059
 2014 12 22 231233·239990
 2014 12 23 651235·430054
 2014 12 24 221235·949951
 2014 12 26 491240·530029
 2014 12 29 961242.099976
 2014 12 30 381236.140015
 2014 12 31 251224.109985
 2015 01 02  561223.300049
 2015 01 05  851201·560059
 2015 01 06  441190.050049
 2015 01 07  971204·000000
 2015 01 08  151225·260010
 2015 01 09  781215.069946
 2015 01 12  21205·930054
 2015 01 13  891203.520020
 2015 01 14  71196.770020
 2015 01 15  881184·599976
 2015 01 16  551200.930054
 2015 01 20  771201.780029
 2015 01 21  401206·910034
 2015 01 22  531226·109985
 2015 01 23  741220.209961
 2015 01 26  601225.310059
 2015 01 27  431210.589966
 2015 01 28  361193·900024
 2015 01 29  521205.219971
 2015 01 30  641188·930054
 2015 02 02  751203.310059
 2015 02 03  241221.180054
 2015 02 04  81216·380005
 2015 02 05  391229·520020
 2015 02 06  171225·439941
 2015 02 09  301219.670044
 2015 02 10  871232·000000
 2015 02 11  621231·989990
 2015 02 12  751244·229980
 2015 02 13  931249·760010
 2015 02 17  571251.609985
 2015 02 18  311252·180054
 2015 02 19  811251·060059
 2015 02 20  761258.680054
 2015 02 23  131258·239990
 2015 02 24  731261·250000
 2015 02 25  921260·859985
 2015 02 26  651259·260010
 2015 02 27  741255·069946
 2015 03 02  381263·030029
 2015 03 03  891257.430054
 2015 03 04  741251·930054
 2015 03 05  841253·810059
 2015 03 06  11236.359985
 2015 03 09  791241·130005
 2015 03 10  421221·130005
 2015 03 11  131220·589966
 2015 03 12  641236.239990
 2015 03 13  941229·189941
 2015 03 16  301244.599976
 2015 03 17  531241.849976
 2015 03 18  501256.270020
 2015 03 19  901251·329956
 2015 03 20  271262·420044
 2015 03 23  251260.079956
 2015 03 24  111253.160034
 2015 03 25  491233·790039
 2015 03 26  461231.040039
 2015 03 27  731234·869995
 2015 03 30  221250.199951
 2015 03 31  781240·280029
 2015 04 01  241235·630005
 2015 04 02  651240.099976
 2015 04 06  831248·079956
 2015 04 07  81244.760010
 2015 04 08  241248.949951
 2015 04 09  971253.219971
 2015 04 10  201259·329956
 2015 04 13  951254.189941
 2015 04 14  351255.839966
 2015 04 15  861262.540039
 2015 04 16  821261·550049
 2015 04 17  221246·670044
 2015 04 20  691257·930054
 2015 04 21  781256.589966
 2015 04 22  471262·319946
 2015 04 23  961265·790039
 2015 04 24  641267·349976
 2015 04 27  401260.979980
 2015 04 28  131264·189941
 2015 04 29  471258.800049
 2015 04 30  831244.719971
 2015 05 01  691257.390015
 2015 05 04  71261·209961
 2015 05 05  321245·810059
 2015 05 06  141241·540039
 2015 05 07  821246.469971
 2015 05 08  781262.030029
 2015 05 11  331256·630005
 2015 05 12  691253·170044
 2015 05 13  231252.810059
 2015 05 14  21265.979980
 2015 05 15  581267·020020
 2015 05 18  871272·130005
 2015 05 19  631271·010010
 2015 05 20  801270·160034
 2015 05 21  361272·780029
 2015 05 22  311269.979980
 2015 05 26  941257·030029
 2015 05 27  371268.530029
 2015 05 28  261266.920044
 2015 05 29  881259·260010
 2015 06 01  371261.829956
 2015 06 02  221261.010010
 2015 06 03  81264·719971
 2015 06 04  721253·729980
 2015 06 05  351253.530029
 2015 06 08  131245.219971
 2015 06 09  891245·109985
 2015 06 10  191259·939941
 2015 06 11  581262·589966
 2015 06 12  81254·489990
 2015 06 15  11248·739990
 2015 06 16  941255.819946
 2015 06 17  991257.969971
 2015 06 18  341270.589966
 2015 06 19  11264.849976
 2015 06 22  841272·270020
 2015 06 23  781273·390015
 2015 06 24  411263·349976
 2015 06 25  701259·880005
 2015 06 26  11259·079956
 2015 06 29  381232.140015
 2015 06 30  41236.119995
 2015 07 01  141243.750000
 2015 07 02  841242·680054
 2015 07 06  501238·329956
 2015 07 07  231245.189941
 2015 07 08  671224.430054
 2015 07 09  961227.459961
 2015 07 10  71242·630005
 2015 07 13  251256·079956
 2015 07 14  831262.089966
 2015 07 15  251259·819946
 2015 07 16  281269·290039
 2015 07 17  581269.449951
 2015 07 20  451269.550049
 2015 07 21  821263·790039
 2015 07 22  571261.660034
 2015 07 23  01254·170044
 2015 07 24  591240·670044
 2015 07 27  81232.400024
 2015 07 28  651247.290039
 2015 07 29  491256.369995
 2015 07 30  581257·000000
 2015 07 31  631255.439941
 2015 08 03  431251.550049
 2015 08 04  321249.020020
 2015 08 05  971252.810059
 2015 08 06  371242.109985
 2015 08 07  131238·280029
 2015 08 10  01254.209961
 2015 08 11  581242.369995
 2015 08 12  411243·010010
 2015 08 13  181241·359985
 2015 08 14  261246.560059
 2015 08 17  481254·140015
 2015 08 18  141250.010010
 2015 08 19  261239.329956
 2015 08 20  121212·020020
 2015 08 21  991176·229980
 2015 08 24  191129·810059
 2015 08 25  341115.819946
 2015 08 26  831156.479980
 2015 08 27  671184·349976
 2015 08 28  441186·599976
 2015 08 31  581177·130005
 2015 09 01  901142.969971
 2015 09 02  341163·359985
 2015 09 03  21164.890015
 2015 09 04  441148.250000
 2015 09 08  71176.520020
 2015 09 09  71160·680054
 2015 09 10  291166.270020
 2015 09 11  611171·489990
 2015 09 14  361166.760010
 2015 09 15  161181·239990
 2015 09 16  901191.520020
 2015 09 17  21189·709961
 2015 09 18  11170.900024
 2015 09 21  191175.079956
 2015 09 22  731159·979980
 2015 09 23  881157.219971
 2015 09 24  541152.959961
 2015 09 25  981150·680054
 2015 09 28  891119.880005
 2015 09 29  621120.050049
 2015 09 30  691140.819946
 2015 10 01  591142·469971
 2015 10 02  781159·300049
 2015 10 05  921180.989990
 2015 10 06  461176.060059
 2015 10 07  341186.739990
 2015 10 08  11197.140015
 2015 10 09  751198.300049
 2015 10 12  121199·119995
 2015 10 13  781189·910034
 2015 10 14  471183.739990
 2015 10 15  281201·989990
 2015 10 16  171206·500000
 2015 10 19  751207·000000
 2015 10 20  291205.359985
 2015 10 21  951196·599976
 2015 10 22  351214.530029
 2015 10 23  311227·099976
 2015 10 26  841224.540039
 2015 10 27  471220.000000
 2015 10 28  681236.819946
 2015 10 29  771234.609985
 2015 10 30  761229.520020
 2015 11 02  761245·359985
 2015 11 03  411248.650024
 2015 11 04  691244.770020
 2015 11 05  921243·339966
 2015 11 06  21243·560059
 2015 11 09  41231·199951
 2015 11 10  901233.280029
 2015 11 11  461228.390015
 2015 11 12  701210.280029
 2015 11 13  321197·670044
 2015 11 16  471214.359985
 2015 11 17  741212·560059
 2015 11 18  481232·150024
 2015 11 19  271230·390015
 2015 11 20  701235·180054
 2015 11 23  411234.569946
 2015 11 24  301237·050049
 2015 11 25  121238·099976
 2015 11 27  171239.300049
 2015 11 30  331233.560059
 2015 12 01  371245·849976
 2015 12 02  401232·300049
 2015 12 03  681214·130005
 2015 12 04  641236.900024
 2015 12 07  111226.660034
 2015 12 08  841218·989990
 2015 12 09  321208.959961
 2015 12 10  721211.910034
 2015 12 11  221188·119995
 2015 12 14  461191.439941
 2015 12 15  391204.599976
 2015 12 16  201222.150024
 2015 12 17  641204·250000
 2015 12 18  511184.079956
 2015 12 21  461192.750000
 2015 12 22  951203·170044
 2015 12 23  561218.459961
 2015 12 24  501217·050049
 2015 12 28  351213.900024
 2015 12 29  101226.390015
 2015 12 30  431217·300049
 2015 12 31  171206.099976
 2016 01 04 111187.130005
 2016 01 05 41189·229980
 2016 01 06 931173.140015
 2016 01 07 531144·619995
 2016 01 08 81131.579956
 2016 01 11 391131.319946
 2016 01 12 11139.060059
 2016 01 13 831109·390015
 2016 01 14 821127·020020
 2016 01 15 21103.339966
 2016 01 19 851101·689941
 2016 01 20 581090·510010
 2016 01 21 141095·150024
 2016 01 22 81118.280029
 2016 01 25 911099.680054
 2016 01 26 541116·500000
 2016 01 27 101103·750000
 2016 01 28 941108·219971
 2016 01 29 861136·839966
 2016 02 01 701136.459961
 2016 02 02 31114·219971
 2016 02 03 221119·709961
 2016 02 04 661122·459961
 2016 02 05 321099.560059
 2016 02 08 501082·229980
 2016 02 09 811080.609985
 2016 02 10 491080·810059
 2016 02 11 911067·339966
 2016 02 12 311088.260010
 2016 02 16 831107.619995
 2016 02 17 801126·280029
 2016 02 18 211121·020020
 2016 02 19 531121·439941
 2016 02 22 671137·609985
 2016 02 23 271123·989990
 2016 02 24 241129·630005
 2016 02 25 491142·400024
 2016 02 26 951141.829956
 2016 02 29 851133·560059
 2016 03 01 241160.030029
 2016 03 02 741165.890015
 2016 03 03 551171·430054
 2016 03 04 731175·819946
 2016 03 07 731178.250000
 2016 03 08 111162.800049
 2016 03 09 601168·609985
 2016 03 10 351167·599976
 2016 03 11 441187·790039
 2016 03 14 651185.930054
 2016 03 15 481181.640015
 2016 03 16 401189.030029
 2016 03 17 401198·020020
 2016 03 18 701203.839966
 2016 03 21 821204.810059
 2016 03 22 831204·050049
 2016 03 23 841194.180054
 2016 03 24 801194.270020
 2016 03 28 501195.010010
 2016 03 29 821207.750000
 2016 03 30 281212.439941
 2016 03 31 791211.170044
 2016 04 01 641218·290039
 2016 04 04 821213·520020
 2016 04 05 471201.300049
 2016 04 06 721214.229980
 2016 04 07 631199·439941
 2016 04 08 511203.160034
 2016 04 11 411199·819946
 2016 04 12 911211.380005
 2016 04 13 91225·530029
 2016 04 14 841225·339966
 2016 04 15 361224.819946
 2016 04 18 931232·560059
 2016 04 19 901236.300049
 2016 04 20 11237·459961
 2016 04 21 831231.010010
 2016 04 22 601232·810059
 2016 04 25 201229·709961
 2016 04 26 441233·430054
 2016 04 27 551235.750000
 2016 04 28 971223·859985
 2016 04 29 361217.369995
 2016 05 02 841226.939941
 2016 05 03 551214.810059
 2016 05 04 381207.359985
 2016 05 05 01206·359985
 2016 05 06 141210·550049
 2016 05 09 71211·619995
 2016 05 10 381226.510010
 2016 05 11 21214.510010
 2016 05 12 541213·400024
 2016 05 13 611203·530029
 2016 05 16 791215·560059
 2016 05 17 531203·739990
 2016 05 18 481204·140015
 2016 05 19 931199.150024
 2016 05 20 671208.079956
 2016 05 23 921205.670044
 2016 05 24 641222.900024
 2016 05 25 41231.339966
 2016 05 26 351230.699951
 2016 05 27 811236·619995
 2016 05 31 981236.219971
 2016 06 01 191238·560059
 2016 06 02 391242·969971
 2016 06 03 91238.819946
 2016 06 06 671245·729980
 2016 06 07 881247.680054
 2016 06 08 611252.199951
 2016 06 09 881249.270020
 2016 06 10 171236.390015
 2016 06 13 871226.109985
 2016 06 14 61223·550049
 2016 06 15 571222.180054
 2016 06 16 171225·089966
 2016 06 17 161221·569946
 2016 06 20 81229.709961
 2016 06 21 771232·069946
 2016 06 22 601229·640015
 2016 06 23 01247.099976
 2016 06 24 221201·619995
 2016 06 27 371177.349976
 2016 06 28 661198.449951
 2016 06 29 891219.609985
 2016 06 30 311236.619995
 2016 07 01 511239·520020
 2016 07 05 781229.750000
 2016 07 06 611236·469971
 2016 07 07 401236·119995
 2016 07 08 551255.969971
 2016 07 11 671261.189941
 2016 07 12 131270·729980
 2016 07 13 811270.150024
 2016 07 14 121276.030029
 2016 07 15 261275·329956
 2016 07 18 731278·310059
 2016 07 19 121275.890015
 2016 07 20 111281.969971
 2016 07 21 741277·260010
 2016 07 22 901283.569946
 2016 07 25 141279.790039
 2016 07 26 651281.290039
 2016 07 27 551279.609985
 2016 07 28 391281·780029
 2016 07 29 921284.270020
 2016 08 01 111282·459961
 2016 08 02 391273·010010
 2016 08 03 221277.969971
 2016 08 04 801278.369995
 2016 08 05 121289.599976
 2016 08 08 201288.569946
 2016 08 09 631289·300049
 2016 08 10 341285.130005
 2016 08 11 561291·020020
 2016 08 12 171290·170044
 2016 08 15 141294·989990
 2016 08 16 341287·099976
 2016 08 17 561288·510010
 2016 08 18 731292·270020
 2016 08 19 481290·589966
 2016 08 22 891290·439941
 2016 08 23 501293.819946
 2016 08 24 591286·310059
 2016 08 25 681285.329956
 2016 08 26 291283·030029
 2016 08 29 11289·849976
 2016 08 30 681287·780029
 2016 08 31 971284.479980
 2016 09 01 121284.719971
 2016 09 02 971291·219971
 2016 09 06 191294.760010
 2016 09 07 871295·729980
 2016 09 08 181292·719971
 2016 09 09 501259·939941
 2016 09 12 571278.000000
 2016 09 13 121258·290039
 2016 09 14 551257.500000
 2016 09 15 981270.400024
 2016 09 16 511265.869995
 2016 09 19 741267.089966
 2016 09 20 541266.680054
 2016 09 21 51280.849976
 2016 09 22 951290.510010
 2016 09 23 981283.069946
 2016 09 26 721272.310059
 2016 09 27 581279·640015
 2016 09 28 71286·900024
 2016 09 29 341274.280029
 2016 09 30 901284.599976
 2016 10 03 701280.250000
 2016 10 04 331273·900024
 2016 10 05 571279.599976
 2016 10 06 161279.430054
 2016 10 07 791274·599976
 2016 10 10 411281.310059
 2016 10 11 681264·609985
 2016 10 12 801265·880005
 2016 10 13 481261.400024
 2016 10 14 251261·089966
 2016 10 17 921257·560059
 2016 10 18 391265.319946
 2016 10 19 651268·569946
 2016 10 20 51266·469971
 2016 10 21 801266.239990
 2016 10 24 751272.430054
 2016 10 25 421266·560059
 2016 10 26 241263.290039
 2016 10 27 61258·030029
 2016 10 28 951254·660034
 2016 10 31 191255.180054
 2016 11 01 521246.310059
 2016 11 02 721236.989990
 2016 11 03 301231.619995
 2016 11 04 561230·729980
 2016 11 07 841258.010010
 2016 11 08 31262.540039
 2016 11 09 371278·880005
 2016 11 10 431282·369995
 2016 11 11 371283.939941
 2016 11 14 491286·680054
 2016 11 15 981295.719971
 2016 11 16 921293.939941
 2016 11 17 571300·420044
 2016 11 18 861298·209961
 2016 11 21 191307.609985
 2016 11 22 411311.420044
 2016 11 23 121313·439941
 2016 11 25 131318·550049
 2016 11 28 321310·310059
 2016 11 29 541311·739990
 2016 11 30 961308.290039
 2016 12 01 571303.069946
 2016 12 02 931303.579956
 2016 12 05 171312·959961
 2016 12 06 291318.969971
 2016 12 07 681335·459961
 2016 12 08 841340.479980
 2016 12 09 441346.949951
 2016 12 12 551343·579956
 2016 12 13 211351·160034
 2016 12 14 121339.329956
 2016 12 15 721344.790039
 2016 12 16 431342.699951
 2016 12 19 161345·869995
 2016 12 20 81351·500000
 2016 12 21 651347·640015
 2016 12 22 871343.770020
 2016 12 23 791346·280029
 2016 12 27 301349·619995
 2016 12 28 111337.699951
 2016 12 29 61337.689941
 2016 12 30 611331.719971
 2017 01 03  581342.689941
 2017 01 04  221352.979980
 2017 01 05  451350·310059
 2017 01 06  361354·050049
 2017 01 09  991348.739990
 2017 01 10  371350.430054
 2017 01 11  721354.040039
 2017 01 12  51350·300049
 2017 01 13  861353.900024
 2017 01 17  171348.119995
 2017 01 18  821351.189941
 2017 01 19  941345·579956
 2017 01 20  741350.099976
 2017 01 23  521346·589966
 2017 01 24  931357.130005
 2017 01 25  521367·989990
 2017 01 26  451366·369995
 2017 01 27  531364·489990
 2017 01 30  511355.199951
 2017 01 31  561355·469971
 2017 02 01  61355·530029
 2017 02 02  591356.180054
 2017 02 03  231367.290039
 2017 02 06  51363.750000
 2017 02 07  881363·300049
 2017 02 08  331364.119995
 2017 02 09  51373.250000
 2017 02 10  261378·579956
 2017 02 13  491385·270020
 2017 02 14  631390·630005
 2017 02 15  151397·430054
 2017 02 16  681395.790039
 2017 02 17  701398·040039
 2017 02 21  611406.780029
 2017 02 22  981404.550049
 2017 02 23  61403.650024
 2017 02 24  571405·599976
 2017 02 27  651408.569946
 2017 02 28  221402.829956
 2017 03 01  421422.329956
 2017 03 02  421412.760010
 2017 03 03  391413.550049
 2017 03 06  821408.130005
 2017 03 07  11403.239990
 2017 03 08  811399·339966
 2017 03 09  701399.369995
 2017 03 10  971404·040039
 2017 03 13  321405.140015
 2017 03 14  571400.089966
 2017 03 15  701412.949951
 2017 03 16  111411.369995
 2017 03 17  121410.380005
 2017 03 20  761406.829956
 2017 03 21  791386·900024
 2017 03 22  931389.199951
 2017 03 23  401388·800049
 2017 03 24  701387.959961
 2017 03 27  591386.979980
 2017 03 28  381397.140015
 2017 03 29  431399·089966
 2017 03 30  951403·739990
 2017 03 31  971401·500000
 2017 04 03  641397·650024
 2017 04 04  701398.219971
 2017 04 05  331392.459961
 2017 04 06  71396·650024
 2017 04 07  151395.630005
 2017 04 10  981397.040039
 2017 04 11  911396·500000
 2017 04 12  271389·689941
 2017 04 13  611379·770020
 2017 04 17  251392.160034
 2017 04 18  991388·790039
 2017 04 19  191387·430054
 2017 04 20  971398.469971
 2017 04 21  781394.290039


 2017 04 24  161409·459961
 2017 04 25  711418.400024
 2017 04 26  401418·680054
 2017 04 27  81419·380005
 2017 04 28  221414.839966
 2017 05 01  961417.910034
 2017 05 02  351418.520020
 2017 05 03  891415·510010
 2017 05 04  241415.540039
 2017 05 05  331422.280029
 2017 05 08  521421.319946
 2017 05 09  211420.140015
 2017 05 10  541422·459961
 2017 05 11  431418.489990
 2017 05 12  841415.750000
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

    Know where the word economagic comes from?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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