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  7178·830002
 1987 09 11  55181.339996
 1987 09 14  78181.789993
 1987 09 15  78179·270004
 1987 09 16  83177·889999
 1987 09 17  20177.839996
 1987 09 18  22177·690002
 1987 09 21  49175·479996
 1987 09 22  43179·419998
 1987 09 23  2180.520004
 1987 09 24  86179·970001
 1987 09 25  38180.229996
 1987 09 28  38181·660004
 1987 09 29  83181·660004
 1987 09 30  82181·380005
 1987 10 01  88184.139999
 1987 10 02  45184.699997
 1987 10 05  70184.800003
 1987 10 06  49180·490005
 1987 10 07  69179.889999
 1987 10 08  63177·600006
 1987 10 09  93176.070007
 1987 10 12  49174.850006
 1987 10 13  74177·250000
 1987 10 14  17172.699997
 1987 10 15  11168·990005
 1987 10 16  71160·679993
 1987 10 19  24131·039993
 1987 10 20  59133.529999
 1987 10 21  4145.330002
 1987 10 22  26139.610001
 1987 10 23  61138.949997
 1987 10 26  63127.379997
 1987 10 27  79129.580002
 1987 10 28  54129.330002
 1987 10 29  56135·570007
 1987 10 30  30140·320007
 1987 11 02  67142·250000
 1987 11 03  16139·589996
 1987 11 04  3138.710007
 1987 11 05  85141.580002
 1987 11 06  26139·910004
 1987 11 09  1136·320007
 1987 11 10  20133·979996
 1987 11 11  78135·350006
 1987 11 12  37138.710007
 1987 11 13  22137.470001
 1987 11 16  51137.910004
 1987 11 17  86135·880005
 1987 11 18  7137·130005
 1987 11 19  17134·360001
 1987 11 20  67135.050003
 1987 11 23  8135·580002
 1987 11 24  66137.339996
 1987 11 25  47136·449997
 1987 11 27  60134.729996
 1987 11 30  69129.300003
 1987 12 01  73130.009995
 1987 12 02  3130·639999
 1987 12 03  51126·550003
 1987 12 04  21125·260002
 1987 12 07  8127.400002
 1987 12 08  95130.410004
 1987 12 09  82132.630005
 1987 12 10  39130.309998
 1987 12 11  79131.100006
 1987 12 14  63134·679993
 1987 12 15  24135·270004
 1987 12 16  22138·119995
 1987 12 17  16136·029999
 1987 12 18  68139·250000
 1987 12 21  71139·619995
 1987 12 22  97139.600006
 1987 12 23  77141.369995
 1987 12 24  0140·940002
 1987 12 28  41137·589996
 1987 12 29  14137.070007
 1987 12 30  43138·820007
 1987 12 31  70138·679993
 1988 01 04 79143.199997
 1988 01 05 47144.929993
 1988 01 06 20145·289993
 1988 01 07 17146.350006
 1988 01 08 54137·779999
 1988 01 11 98139.229996
 1988 01 12 41138·009995
 1988 01 13 4138.279999
 1988 01 14 61138·389999
 1988 01 15 92141·589996
 1988 01 18 62141·679993
 1988 01 19 18140.639999
 1988 01 20 17137·160004
 1988 01 21 80137·460007
 1988 01 22 65139·190002
 1988 01 25 72141·960007
 1988 01 26 68140·789993
 1988 01 27 36140.710007
 1988 01 28 56142·639999
 1988 01 29 5144.539993
 1988 02 01 82143·949997
 1988 02 02 61144·220001
 1988 02 03 67142·639999
 1988 02 04 79142.550003
 1988 02 05 54142·139999
 1988 02 08 80141·179993
 1988 02 09 54142.330002
 1988 02 10 82144.910004
 1988 02 11 2144·759995
 1988 02 12 45145·630005
 1988 02 16 0146.649994
 1988 02 17 26146.470001
 1988 02 18 72145·919998
 1988 02 19 29147·679993
 1988 02 22 11149.619995
 1988 02 23 51149.509995
 1988 02 24 31149·490005
 1988 02 25 34148·380005
 1988 02 26 18148.750000
 1988 02 29 18151·429993
 1988 03 01 75151·229996
 1988 03 02 86151.850006
 1988 03 03 78151.979996
 1988 03 04 16151.759995
 1988 03 07 23151·869995
 1988 03 08 34152·949997
 1988 03 09 74152.949997
 1988 03 10 58150·360001
 1988 03 11 17150.699997
 1988 03 14 53151.369995
 1988 03 15 10151·300003
 1988 03 16 80152.610001
 1988 03 17 29154·000000
 1988 03 18 45153.919998
 1988 03 21 20152.690002
 1988 03 22 47152·830002
 1988 03 23 51153.029999
 1988 03 24 34150.210007
 1988 03 25 59147.839996
 1988 03 28 46147·279999
 1988 03 29 3148·389999
 1988 03 30 71147.419998
 1988 03 31 10147.970001
 1988 04 04 91146·440002
 1988 04 05 29147.529999
 1988 04 06 32150.850006
 1988 04 07 79151.360001
 1988 04 08 18153·080002
 1988 04 11 98153.529999
 1988 04 12 16154.179993
 1988 04 13 97154.210007
 1988 04 14 91148.240005
 1988 04 15 5148·070007
 1988 04 18 50147.839996
 1988 04 19 21147.369995
 1988 04 20 98146.320007
 1988 04 21 68146.350006
 1988 04 22 83148·050003
 1988 04 25 34149.160004
 1988 04 26 51149.990005
 1988 04 27 31150.029999
 1988 04 28 91149.529999
 1988 04 29 41149.139999
 1988 05 02 89149.169998
 1988 05 03 65149·919998
 1988 05 04 75148·750000
 1988 05 05 74147.970001
 1988 05 06 74147.350006
 1988 05 09 62146·679993
 1988 05 10 59147.050003
 1988 05 11 91144.720001
 1988 05 12 95145·089996
 1988 05 13 43146.570007
 1988 05 16 94147·429993
 1988 05 17 71146.000000
 1988 05 18 63143.839996
 1988 05 19 50144·259995
 1988 05 20 56144.509995
 1988 05 23 23143·369995
 1988 05 24 18144.660004
 1988 05 25 54144·940002
 1988 05 26 44145.460007
 1988 05 27 78144·919998
 1988 05 31 22149·089996
 1988 06 01 48151·550003
 1988 06 02 85150.899994
 1988 06 03 92151·580002
 1988 06 06 62151·949997
 1988 06 07 52151.169998
 1988 06 08 28154.279999
 1988 06 09 47153.860001
 1988 06 10 53154·429993
 1988 06 13 10154·539993
 1988 06 14 50156·000000
 1988 06 15 49156·160004
 1988 06 16 31154·000000
 1988 06 17 91154·320007
 1988 06 20 50153.509995
 1988 06 21 31154·809998
 1988 06 22 59156·869995
 1988 06 23 88156·649994
 1988 06 24 54156·289993
 1988 06 27 49154.119995
 1988 06 28 26155.649994
 1988 06 29 22155.080002
 1988 06 30 12156.520004
 1988 07 01 85155·820007
 1988 07 05 44157·580002
 1988 07 06 36155·860001
 1988 07 07 0155·699997
 1988 07 08 45154.910004
 1988 07 11 52155·110001
 1988 07 12 0153·820007
 1988 07 13 17154.449997
 1988 07 14 60154.929993
 1988 07 15 11155.720001
 1988 07 18 7155.000000
 1988 07 19 91153.850006
 1988 07 20 89154·500000
 1988 07 21 10152·850006
 1988 07 22 76151.279999
 1988 07 25 70151·759995
 1988 07 26 11152.000000
 1988 07 27 63150·649994
 1988 07 28 53152·240005
 1988 07 29 30155.080002
 1988 08 01 34155.320007
 1988 08 02 6155.320007
 1988 08 03 6155·809998
 1988 08 04 71155.399994
 1988 08 05 90154.940002
 1988 08 08 2154·389999
 1988 08 09 29152.539993
 1988 08 10 20150·039993
 1988 08 11 35150.410004
 1988 08 12 41150·300003
 1988 08 15 41148·289993
 1988 08 16 26149·240005
 1988 08 17 50149·380005
 1988 08 18 33149.589996
 1988 08 19 86149·300003
 1988 08 22 65147.639999
 1988 08 23 43147.649994
 1988 08 24 18149·580002
 1988 08 25 34148.630005
 1988 08 26 37148.889999
 1988 08 29 45150.229996
 1988 08 30 58150·389999
 1988 08 31 79150.059998
 1988 09 01 67148.410004
 1988 09 02 13151·309998
 1988 09 06 41152.320007
 1988 09 07 40152.080002
 1988 09 08 6152.279999
 1988 09 09 27152.830002
 1988 09 12 81152.669998
 1988 09 13 61153·110001
 1988 09 14 30154·059998
 1988 09 15 96153·520004
 1988 09 16 14154.710007
 1988 09 19 10153.889999
 1988 09 20 38154.360001
 1988 09 21 51154.619995
 1988 09 22 4154·149994
 1988 09 23 84154·440002
 1988 09 26 57153·940002
 1988 09 27 47153·630005
 1988 09 28 38154·029999
 1988 09 29 99155·779999
 1988 09 30 35155.690002
 1988 10 03 68155·199997
 1988 10 04 30154.889999
 1988 10 05 1155.529999
 1988 10 06 50155·820007
 1988 10 07 18158·449997
 1988 10 10 18158·520004
 1988 10 11 59158·369995
 1988 10 12 1156·380005
 1988 10 13 32156·949997
 1988 10 14 64157.089996
 1988 10 17 66157·470001
 1988 10 18 14158·839996
 1988 10 19 63157·740005
 1988 10 20 56160·529999
 1988 10 21 43160·860001
 1988 10 24 39160·289993
 1988 10 25 96160·250000
 1988 10 26 7159·699997
 1988 10 27 33157·539993
 1988 10 28 51158.169998
 1988 10 31 35158·360001
 1988 11 01 55158.380005
 1988 11 02 5158.320007
 1988 11 03 51158.449997
 1988 11 04 13157.100006
 1988 11 07 63155·679993
 1988 11 08 53156.330002
 1988 11 09 64155·419998
 1988 11 10 86155·600006
 1988 11 11 19152·729996
 1988 11 14 97152.470001
 1988 11 15 41152.720001
 1988 11 16 37150.320007
 1988 11 17 36150·559998
 1988 11 18 80151·429993
 1988 11 21 57151.130005
 1988 11 22 71151·550003
 1988 11 23 51152.509995
 1988 11 25 73151.630005
 1988 11 28 12152.259995
 1988 11 29 20153.460007
 1988 11 30 27154.979996
 1988 12 01 68154·610001
 1988 12 02 32154.320007
 1988 12 05 41155·759995
 1988 12 06 53157.050003
 1988 12 07 85157.360001
 1988 12 08 67156.589996
 1988 12 09 16156.809998
 1988 12 12 42156.550003
 1988 12 13 69156.410004
 1988 12 14 93155.889999
 1988 12 15 51155.440002
 1988 12 16 30156.479996
 1988 12 19 88157·639999
 1988 12 20 9157·080002
 1988 12 21 78156·990005
 1988 12 22 81156.830002
 1988 12 23 37157·389999
 1988 12 27 42156·899994
 1988 12 28 53157.119995
 1988 12 29 83158.279999
 1988 12 30 34157.809998
 1989 01 03  42156.559998
 1989 01 04  58158.669998
 1989 01 05  49159·000000
 1989 01 06  24159·470001
 1989 01 09  84159.679993
 1989 01 10  0159.380005
 1989 01 11  17160·100006
 1989 01 12  76160·699997
 1989 01 13  68161·009995
 1989 01 16  11161.220001
 1989 01 17  49160·860001
 1989 01 18  84162·369995
 1989 01 19  20162·699997
 1989 01 20  46162.570007
 1989 01 23  34161·509995
 1989 01 24  67163·339996
 1989 01 25  91163.770004
 1989 01 26  88165.119995
 1989 01 27  84166·259995
 1989 01 30  70166·889999
 1989 01 31  55168·179993
 1989 02 01  44168·160004
 1989 02 02  38168·179993
 1989 02 03  61168·330002
 1989 02 06  13167.929993
 1989 02 07  44169·839996
 1989 02 08  57169.440002
 1989 02 09  35167·919998
 1989 02 10  91165.750000
 1989 02 13  46165·869995
 1989 02 14  31165·690002
 1989 02 15  11166·970001
 1989 02 16  38167·369995
 1989 02 17  31168.339996
 1989 02 21  71167.949997
 1989 02 22  32165·460007
 1989 02 23  31165·960007
 1989 02 24  6163·610001
 1989 02 27  17163·820007
 1989 02 28  69164.350006
 1989 03 01  70163·679993
 1989 03 02  3165·130005
 1989 03 03  30165·770004
 1989 03 06  14167·460007
 1989 03 07  79167.149994
 1989 03 08  78167.300003
 1989 03 09  98167.169998
 1989 03 10  89166·720001
 1989 03 13  10167·860001
 1989 03 14  12167·750000
 1989 03 15  35168.470001
 1989 03 16  35169·919998
 1989 03 17  38166·330002
 1989 03 20  13164.800003
 1989 03 21  79165·559998
 1989 03 22  24165.130005
 1989 03 23  63164·479996
 1989 03 27  13165.119995
 1989 03 28  91165·720001
 1989 03 29  48166·139999
 1989 03 30  10166·320007
 1989 03 31  66167.619995
 1989 04 03  61168·449997
 1989 04 04  27167·949997
 1989 04 05  31168·479996
 1989 04 06  57168.080002
 1989 04 07  1169.059998
 1989 04 10  5169·059998
 1989 04 11  0169·800003
 1989 04 12  90170.160004
 1989 04 13  49168·869995
 1989 04 14  51171·220001
 1989 04 17  17171.399994
 1989 04 18  98173.440002
 1989 04 19  68174.059998
 1989 04 20  59173.679993
 1989 04 21  9175·240005
 1989 04 24  37174·850006
 1989 04 25  45174.039993
 1989 04 26  49174.229996
 1989 04 27  25175·559998
 1989 04 28  89175·729996
 1989 05 01  94175·500000
 1989 05 02  65175·130005
 1989 05 03  42175·220001
 1989 05 04  60175·110001
 1989 05 05  53175·160004
 1989 05 08  75174·309998
 1989 05 09  58173.910004
 1989 05 10  83174·229996
 1989 05 11  84174·820007
 1989 05 12  75178·169998
 1989 05 15  1179·330002
 1989 05 16  14179.009995
 1989 05 17  75180·229996
 1989 05 18  82180·610001
 1989 05 19  19182.199997
 1989 05 22  34182·600006
 1989 05 23  39180·919998
 1989 05 24  42181.320007
 1989 05 25  89181·470001
 1989 05 26  50182·750000
 1989 05 30  15181.669998
 1989 05 31  22181·669998
 1989 06 01  11183·339996
 1989 06 02  94185.190002
 1989 06 05  64183·509995
 1989 06 06  19184.419998
 1989 06 07  10185.960007
 1989 06 08  22185.990005
 1989 06 09  76185·949997
 1989 06 12  50185·720001
 1989 06 13  36184.509995
 1989 06 14  17184.399994
 1989 06 15  62182.440002
 1989 06 16  59183.039993
 1989 06 19  66183·149994
 1989 06 20  84182·839996
 1989 06 21  60182·490005
 1989 06 22  17183.309998
 1989 06 23  99186.020004
 1989 06 26  55185·380005
 1989 06 27  34186.350006
 1989 06 28  16184·949997
 1989 06 29  62181.699997
 1989 06 30  88180·770004
 1989 07 03  72181.350006
 1989 07 05  77181·990005
 1989 07 06  3182·619995
 1989 07 07  63184.410004
 1989 07 10  86185·500000
 1989 07 11  43186·440002
 1989 07 12  99187.039993
 1989 07 13  87187·250000
 1989 07 14  14188·029999
 1989 07 17  84188.399994
 1989 07 18  50187·860001
 1989 07 19  92190·059998
 1989 07 20  19188·970001
 1989 07 21  93189.910004
 1989 07 24  81188.710007
 1989 07 25  35188·820007
 1989 07 26  89190·809998
 1989 07 27  89192.880005
 1989 07 28  43193·059998
 1989 07 31  97195.000000
 1989 08 01  37193·979996
 1989 08 02  18194·300003
 1989 08 03  11194·740005
 1989 08 04  84194.360001
 1989 08 07  1196.970001
 1989 08 08  48197.029999
 1989 08 09  86196.020004
 1989 08 10  30196.770004
 1989 08 11  43195.190002
 1989 08 14  72194.220001
 1989 08 15  93194.910004
 1989 08 16  89195·360001
 1989 08 17  52194.830002
 1989 08 18  12195·570007
 1989 08 21  82192·910004
 1989 08 22  44193·009995
 1989 08 23  41194·779999
 1989 08 24  9198·210007
 1989 08 25  29197.839996
 1989 08 28  1198.500000
 1989 08 29  46197.460007
 1989 08 30  34197·940002
 1989 08 31  34198.350006
 1989 09 01  92199.529999
 1989 09 05  32199·050003
 1989 09 06  81197·339996
 1989 09 07  23196.990005
 1989 09 08  74197·259995
 1989 09 11  86196·639999
 1989 09 12  69197·270004
 1989 09 13  45195·770004
 1989 09 14  29194·399994
 1989 09 15  21194.929993
 1989 09 18  41195.679993
 1989 09 19  77195.720001
 1989 09 20  62195.649994
 1989 09 21  75195·419998
 1989 09 22  68196·029999
 1989 09 25  19194·580002
 1989 09 26  6194·800003
 1989 09 27  10195·110001
 1989 09 28  43196.910004
 1989 09 29  95197·410004
 1989 10 02  17198·389999
 1989 10 03  16200.289993
 1989 10 04  85201·429993
 1989 10 05  58201.610001
 1989 10 06  77202·600006
 1989 10 09  3203.100006
 1989 10 10  39202·750000
 1989 10 11  80201·600006
 1989 10 12  92200·789993
 1989 10 13  12189.460007
 1989 10 16  74193·039993
 1989 10 17  65192·190002
 1989 10 18  95192.720001
 1989 10 19  3195.690002
 1989 10 20  84195.669998
 1989 10 23  36194.380005
 1989 10 24  41193.320007
 1989 10 25  66192.889999
 1989 10 26  87190.600006
 1989 10 27  44188·820007
 1989 10 30  13188·710007
 1989 10 31  13191.339996
 1989 11 01  29191.949997
 1989 11 02  64190.619995
 1989 11 03  17190.240005
 1989 11 06  82187.630005
 1989 11 07  78188.580002
 1989 11 08  97190·460007
 1989 11 09  84189·820007
 1989 11 10  36190·990005
 1989 11 13  28191.229996
 1989 11 14  68190·460007
 1989 11 15  72191·720001
 1989 11 16  62191·710007
 1989 11 17  99192·240005
 1989 11 20  28191·059998
 1989 11 21  62190·979996
 1989 11 22  74192.110001
 1989 11 24  34193·169998
 1989 11 27  52193·929993
 1989 11 28  60194.100006
 1989 11 29  10193.070007
 1989 11 30  4194.050003
 1989 12 01  41196.220001
 1989 12 04  99196·699997
 1989 12 05  33195.899994
 1989 12 06  1195.410004
 1989 12 07  19194.889999
 1989 12 08  35195.339996
 1989 12 11  29195.029999
 1989 12 12  45196·309998
 1989 12 13  37196.860001
 1989 12 14  49195.839996
 1989 12 15  13195·169998
 1989 12 18  81191.750000
 1989 12 19  71190.970001
 1989 12 20  48191·179993
 1989 12 21  22192.300003
 1989 12 22  77193·839996
 1989 12 26  21193.660004
 1989 12 27  64194·759995
 1989 12 28  19195.720001
 1989 12 29  27197·279999
 1990 01 02 12200·309998
 1990 01 03 54200.110001
 1990 01 04 92198.850006
 1990 01 05 52196.860001
 1990 01 08 95197·539993
 1990 01 09 99195·500000
 1990 01 10 54194.029999
 1990 01 11 94194.500000
 1990 01 12 45189·949997
 1990 01 15 5188·240005
 1990 01 16 42190·059998
 1990 01 17 22188.559998
 1990 01 18 63188.710007
 1990 01 19 5189·350006
 1990 01 22 20184·889999
 1990 01 23 32185·119995
 1990 01 24 73184·100006
 1990 01 25 55182.190002
 1990 01 26 76181.630005
 1990 01 29 43181·020004
 1990 01 30 27179.419998
 1990 01 31 37182.509995
 1990 02 01 21182·610001
 1990 02 02 97184·009995
 1990 02 05 99184.600006
 1990 02 06 56183.580002
 1990 02 07 95185·570007
 1990 02 08 65185·380005
 1990 02 09 91185.809998
 1990 02 12 46184·070007
 1990 02 13 61184·350006
 1990 02 14 41184.800003
 1990 02 15 27186·330002
 1990 02 16 63185.369995
 1990 02 20 5182.899994
 1990 02 21 44182·529999
 1990 02 22 57181.839996
 1990 02 23 87180.899994
 1990 02 26 41182.850006
 1990 02 27 17183.820007
 1990 02 28 58184·839996
 1990 03 01 27185·339996
 1990 03 02 7186.949997
 1990 03 05 31186.139999
 1990 03 06 30188.100006
 1990 03 07 13187·750000
 1990 03 08 66189.429993
 1990 03 09 79188.410004
 1990 03 12 98188·759995
 1990 03 13 2187.500000
 1990 03 14 5187.919998
 1990 03 15 80188.460007
 1990 03 16 12190·279999
 1990 03 19 76191·059998
 1990 03 20 38190.100006
 1990 03 21 78189.279999
 1990 03 22 48187.070007
 1990 03 23 42187·910004
 1990 03 26 2188.160004
 1990 03 27 44189.929993
 1990 03 28 6190·059998
 1990 03 29 30189·410004
 1990 03 30 61189.130005
 1990 04 02 70188.380005
 1990 04 03 12190·839996
 1990 04 04 99189·630005
 1990 04 05 1189.350006
 1990 04 06 75188.860001
 1990 04 09 15189·410004
 1990 04 10 28189·809998
 1990 04 11 37189.889999
 1990 04 12 5191.169998
 1990 04 16 92191·399994
 1990 04 17 26191.309998
 1990 04 18 5189.289993
 1990 04 19 29187·889999
 1990 04 20 43186.330002
 1990 04 23 23184.110001
 1990 04 24 70183·690002
 1990 04 25 39184.529999
 1990 04 26 93184.869995
 1990 04 27 77182.949997
 1990 04 30 18183·759995
 1990 05 01 56184.529999
 1990 05 02 93185.610001
 1990 05 03 68186·220001
 1990 05 04 63187.630005
 1990 05 07 24188.720001
 1990 05 08 17189·419998
 1990 05 09 4189.759995
 1990 05 10 42190·410004
 1990 05 11 11194·440002
 1990 05 14 67195·960007
 1990 05 15 16195·770004
 1990 05 16 19195.630005
 1990 05 17 12195.990005
 1990 05 18 68196·139999
 1990 05 21 61198.039993
 1990 05 22 80198·380005
 1990 05 23 47198.940002
 1990 05 24 69198·699997
 1990 05 25 21196.820007
 1990 05 29 41199.630005
 1990 05 30 58199.729996
 1990 05 31 47199.839996
 1990 06 01 2201.020004
 1990 06 04 37203.270004
 1990 06 05 16203·009995
 1990 06 06 2202·259995
 1990 06 07 35201·339996
 1990 06 08 32199·139999
 1990 06 11 14200.529999
 1990 06 12 59202·850006
 1990 06 13 78202·369995
 1990 06 14 14201·309998
 1990 06 15 72201·190002
 1990 06 18 69198.139999
 1990 06 19 12198.770004
 1990 06 20 96198·949997
 1990 06 21 34199.610001
 1990 06 22 7197·399994
 1990 06 25 43195·679993
 1990 06 26 15195·479996
 1990 06 27 68196.860001
 1990 06 28 74198.190002
 1990 06 29 4198·520004
 1990 07 02 35199.160004
 1990 07 03 70199·470001
 1990 07 05 94197.330002
 1990 07 06 51198·649994
 1990 07 09 43199.139999
 1990 07 10 57197·660004
 1990 07 11 19199.960007
 1990 07 12 66202.110001
 1990 07 13 53203.070007
 1990 07 16 75203·850006
 1990 07 17 23202·979996
 1990 07 18 54201.199997
 1990 07 19 1201·509995
 1990 07 20 93199·649994
 1990 07 23 7196.059998
 1990 07 24 49196·199997
 1990 07 25 52196·919998
 1990 07 26 4196·440002
 1990 07 27 96195·119995
 1990 07 30 6195·800003
 1990 07 31 93196·000000
 1990 08 01 27195·660004
 1990 08 02 42193·289993
 1990 08 03 8189.509995
 1990 08 06 37183·470001
 1990 08 07 8183.759995
 1990 08 08 18185·839996
 1990 08 09 60186.910004
 1990 08 10 21184·619995
 1990 08 13 15184.610001
 1990 08 14 26186.470001
 1990 08 15 94186·929993
 1990 08 16 9182.820007
 1990 08 17 41180·000000
 1990 08 20 91180·009995
 1990 08 21 68176.369995
 1990 08 22 89173.539993
 1990 08 23 7168·050003
 1990 08 24 64170.520004
 1990 08 27 62176.089996
 1990 08 28 73176.160004
 1990 08 29 57177.600006
 1990 08 30 19175.059998
 1990 08 31 84176.820007
 1990 09 04 99177.020004
 1990 09 05 59177·759995
 1990 09 06 57175·830002
 1990 09 07 65177.350006
 1990 09 10 31176·699997
 1990 09 11 8176.330002
 1990 09 12 4177.020004
 1990 09 13 61174.979996
 1990 09 14 55173.940002
 1990 09 17 22174.309998
 1990 09 18 10174.559998
 1990 09 19 55173·649994
 1990 09 20 86170.830002
 1990 09 21 47170·570007
 1990 09 24 50166·789993
 1990 09 25 53168·619995
 1990 09 26 61166.869995
 1990 09 27 50164·460007
 1990 09 28 24167·029999
 1990 10 01 86171·789993
 1990 10 02 42172.130005
 1990 10 03 27170·070007
 1990 10 04 59170.559998
 1990 10 05 12169·839996
 1990 10 08 18170·839996
 1990 10 09 97166.440002
 1990 10 10 5163.889999
 1990 10 11 11161.100006
 1990 10 12 1163.399994
 1990 10 15 3165·009995
 1990 10 16 36162·750000
 1990 10 17 91162.750000
 1990 10 18 30166·399994
 1990 10 19 14169·679993
 1990 10 22 53170.850006
 1990 10 23 83169.820007
 1990 10 24 68169·889999
 1990 10 25 26168.740005
 1990 10 26 82165.869995
 1990 10 29 44164·330002
 1990 10 30 1165·210007
 1990 10 31 56165.289993
 1990 11 01 73166.750000
 1990 11 02 55169·350006
 1990 11 05 44170.830002
 1990 11 06 50169.610001
 1990 11 07 2166·800003
 1990 11 08 23167.529999
 1990 11 09 33170·639999
 1990 11 12 76173·949997
 1990 11 13 68173.279999
 1990 11 14 80174·809998
 1990 11 15 33173.210007
 1990 11 16 28173.199997
 1990 11 19 98174·250000
 1990 11 20 82172·240005
 1990 11 21 30172.470001
 1990 11 23 26172·039993
 1990 11 26 41172·660004
 1990 11 27 12173·660004
 1990 11 28 38173·789993
 1990 11 29 13173·070007
 1990 11 30 73175·970001
 1990 12 03 74177·110001
 1990 12 04 95178·350006
 1990 12 05 59180·550003
 1990 12 06 95180.119995
 1990 12 07 3179.429993
 1990 12 10 63179.970001
 1990 12 11 59178·779999
 1990 12 12 31180·580002
 1990 12 13 53180.339996
 1990 12 14 30178·889999
 1990 12 17 30178·330002
 1990 12 18 33180·479996
 1990 12 19 6180·720001
 1990 12 20 9180.809998
 1990 12 21 18181.490005
 1990 12 24 75180.589996
 1990 12 26 70181.119995
 1990 12 27 39179·979996
 1990 12 28 91180·059998
 1990 12 31 58180.860001
 1991 01 02  76178·979996
 1991 01 03  82176.639999
 1991 01 04  43176·259995
 1991 01 07  7173·199997
 1991 01 08  80172·779999
 1991 01 09  25171·169998
 1991 01 10  94172.759995
 1991 01 11  73173.130005
 1991 01 14  64171.389999
 1991 01 15  83171·990005
 1991 01 16  88173.619995
 1991 01 17  32179.770004
 1991 01 18  35181·630005
 1991 01 21  92181·309998
 1991 01 22  94180·100006
 1991 01 23  82181.210007
 1991 01 24  24183·800003
 1991 01 25  16184·610001
 1991 01 28  6184.789993
 1991 01 29  51184·899994
 1991 01 30  89187.750000
 1991 01 31  42189.479996
 1991 02 01  43189·380005
 1991 02 04  88192.619995
 1991 02 05  10194.289993
 1991 02 06  83197.720001
 1991 02 07  50196.789993
 1991 02 08  68198.139999
 1991 02 11  94202·929993
 1991 02 12  78201·529999
 1991 02 13  95203.369995
 1991 02 14  93201·029999
 1991 02 15  74203.520004
 1991 02 19  89203·720001
 1991 02 20  73201·500000
 1991 02 21  87201.490005
 1991 02 22  4201·990005
 1991 02 25  4202.789993
 1991 02 26  2200.490005
 1991 02 27  1202·979996
 1991 02 28  69202·940002
 1991 03 01  36204·740005
 1991 03 04  27204·539993
 1991 03 05  11208.529999
 1991 03 06  73208·289993
 1991 03 07  23208.210007
 1991 03 08  18207.710007
 1991 03 11  15206·570007
 1991 03 12  48204·800003
 1991 03 13  27207.149994
 1991 03 14  68206·789993
 1991 03 15  41206.610001
 1991 03 18  52205·949997
 1991 03 19  37203·199997
 1991 03 20  96203·910004
 1991 03 21  39203.399994
 1991 03 22  65203·740005
 1991 03 25  66205.149994
 1991 03 26  46208·639999
 1991 03 27  83208.550003
 1991 03 28  95208.529999
 1991 04 01  50206·600006
 1991 04 02  89210.850006
 1991 04 03  74210·910004
 1991 04 04  73211·350006
 1991 04 05  55209·250000
 1991 04 08  16210·669998
 1991 04 09  38208.220001
 1991 04 10  56207·889999
 1991 04 11  66210.320007
 1991 04 12  49211.660004
 1991 04 15  25212.000000
 1991 04 16  25215.309998
 1991 04 17  97216.990005
 1991 04 18  31215.910004
 1991 04 19  10213.710007
 1991 04 22  87211·720001
 1991 04 23  87212·009995
 1991 04 24  31212.539993
 1991 04 25  94210·880005
 1991 04 26  74210·619995
 1991 04 29  97207.800003
 1991 04 30  44208·309998
 1991 05 01  2210.919998
 1991 05 02  42211·270004
 1991 05 03  16211.509995
 1991 05 06  88211·110001
 1991 05 07  85209·779999
 1991 05 08  73210.300003
 1991 05 09  56212.690002
 1991 05 10  7209.050003
 1991 05 13  18209.500000
 1991 05 14  73206.850006
 1991 05 15  56204.750000
 1991 05 16  72206.669998
 1991 05 17  1206.789993
 1991 05 20  75206·639999
 1991 05 21  78208·199997
 1991 05 22  75208.789993
 1991 05 23  59208.449997
 1991 05 24  34209·699997
 1991 05 28  11211.940002
 1991 05 29  36212.570007
 1991 05 30  44214·759995
 1991 05 31  33216.229996
 1991 06 03  67215.460007
 1991 06 04  0215.360001
 1991 06 05  31214.139999
 1991 06 06  79213·389999
 1991 06 07  84211·309998
 1991 06 10  34210.690002
 1991 06 11  19211.759995
 1991 06 12  1209.440002
 1991 06 13  24209·919998
 1991 06 14  35212.289993
 1991 06 17  34211·300003
 1991 06 18  59210·520004
 1991 06 19  77208.520004
 1991 06 20  19208·619995
 1991 06 21  27209·630005
 1991 06 24  32205·919998
 1991 06 25  55205.520004
 1991 06 26  33205·809998
 1991 06 27  74207.369995
 1991 06 28  28205.919998
 1991 07 01  95209.339996
 1991 07 02  44209.119995
 1991 07 03  73206.990005
 1991 07 05  78207.369995
 1991 07 08  60209·320007
 1991 07 09  48208.759995
 1991 07 10  52208.740005
 1991 07 11  40209·389999
 1991 07 12  39211.009995
 1991 07 15  62212.259995
 1991 07 16  59211.889999
 1991 07 17  94211.729996
 1991 07 18  44213·789993
 1991 07 19  32213.289993
 1991 07 22  72212.539993
 1991 07 23  47210.649994
 1991 07 24  14210·039993
 1991 07 25  27211·300003
 1991 07 26  89211.399994
 1991 07 29  31212·479996
 1991 07 30  10214·330002
 1991 07 31  40215.179993
 1991 08 01  37214·880005
 1991 08 02  3215·080002
 1991 08 05  22213·899994
 1991 08 06  90216·550003
 1991 08 07  65216·699997
 1991 08 08  43216·259995
 1991 08 09  61215.229996
 1991 08 12  23215·710007
 1991 08 13  50216·669998
 1991 08 14  60217.039993
 1991 08 15  66216.779999
 1991 08 16  6214.910004
 1991 08 19  91209·860001
 1991 08 20  84211·389999
 1991 08 21  0217.330002
 1991 08 22  35217.770004
 1991 08 23  15219·190002
 1991 08 26  72219.050003
 1991 08 27  51218.710007
 1991 08 28  28220.630005
 1991 08 29  70220·559998
 1991 08 30  6220·160004
 1991 09 03  30218·410004
 1991 09 04  29217.169998
 1991 09 05  33216·710007
 1991 09 06  92216.660004
 1991 09 09  77216.389999
 1991 09 10  8214·160004
 1991 09 11  5214·610001
 1991 09 12  63215.919998
 1991 09 13  55214.000000
 1991 09 16  59214.990005
 1991 09 17  10214.899994
 1991 09 18  73215·750000
 1991 09 19  50216.399994
 1991 09 20  1216·850006
 1991 09 23  99215.869995
 1991 09 24  7216·770004
 1991 09 25  76216.449997
 1991 09 26  77216·360001
 1991 09 27  47215·899994
 1991 09 30  69217·080002
 1991 10 01  72217.779999
 1991 10 02  58217.240005
 1991 10 03  55215·179993
 1991 10 04  91213.690002
 1991 10 07  99212.520004
 1991 10 08  37213·199997
 1991 10 09  48211·289993
 1991 10 10  31213·020004
 1991 10 11  45213·500000
 1991 10 14  33216.169998
 1991 10 15  77218·869995
 1991 10 16  70220.169998
 1991 10 17  24219.529999
 1991 10 18  91219·919998
 1991 10 21  16218.589996
 1991 10 22  15217·630005
 1991 10 23  74217·600006
 1991 10 24  80215.910004
 1991 10 25  67215·309998
 1991 10 28  96217·960007
 1991 10 29  57219.199997
 1991 10 30  93220.339996
 1991 10 31  54220.369995
 1991 11 01  71219·779999
 1991 11 04  61219.000000
 1991 11 05  51218.330002
 1991 11 06  28218.940002
 1991 11 07  22220.949997
 1991 11 08  99220.750000
 1991 11 11  96221.119995
 1991 11 12  65223·100006
 1991 11 13  55223.410004
 1991 11 14  10223·190002
 1991 11 15  99215.279999
 1991 11 18  65216.460007
 1991 11 19  1213.110001
 1991 11 20  55212·820007
 1991 11 21  53213.720001
 1991 11 22  52211.649994
 1991 11 25  18210.990005
 1991 11 26  23212·190002
 1991 11 27  78211·710007
 1991 11 29  79211·240005
 1991 12 02  86214·320007
 1991 12 03  27214·320007
 1991 12 04  17213·990005
 1991 12 05  19212·720001
 1991 12 06  14213·619995
 1991 12 09  4213.089996
 1991 12 10  40212·820007
 1991 12 11  74212·520004
 1991 12 12  31214.580002
 1991 12 13  18216·190002
 1991 12 16  42216·429993
 1991 12 17  68215·380005
 1991 12 18  96215.619995
 1991 12 19  56214.940002
 1991 12 20  40217.240005
 1991 12 23  53222.369995
 1991 12 24  89223·970001
 1991 12 26  31227.220001
 1991 12 27  79228·429993
 1991 12 30  4233·070007
 1991 12 31  17234·360001
 1992 01 02 81232.289993
 1992 01 03 29235.580002
 1992 01 06 20235.350006
 1992 01 07 12235.369995
 1992 01 08 70236.119995
 1992 01 09 84236.399994
 1992 01 10 27234·979996
 1992 01 13 31234·490005
 1992 01 14 84237·740005
 1992 01 15 62238·399994
 1992 01 16 77236.949997
 1992 01 17 55237.149994
 1992 01 20 37235.600006
 1992 01 21 8233·130005
 1992 01 22 43236.350006
 1992 01 23 90235·160004
 1992 01 24 67235.460007
 1992 01 27 91235·119995
 1992 01 28 27235.139999
 1992 01 29 69232·809998
 1992 01 30 36233·639999
 1992 01 31 4232·419998
 1992 02 03 54232·880005
 1992 02 04 48235·279999
 1992 02 05 33235·660004
 1992 02 06 69235.710007
 1992 02 07 74234·270004
 1992 02 10 8235.460007
 1992 02 11 70235.529999
 1992 02 12 27237·580002
 1992 02 13 63235·679993
 1992 02 14 57235.039993
 1992 02 18 86232·289993
 1992 02 19 49232.360001
 1992 02 20 21235.410004
 1992 02 21 26234.220001
 1992 02 24 43234·139999
 1992 02 25 29233.110001
 1992 02 26 73235.949997
 1992 02 27 71235.440002
 1992 02 28 28234·820007
 1992 03 02 85234.899994
 1992 03 03 70235.009995
 1992 03 04 75233.210007
 1992 03 05 56231.199997
 1992 03 06 63229·970001
 1992 03 09 88230.350006
 1992 03 10 43231.529999
 1992 03 11 63229.940002
 1992 03 12 30229.710007
 1992 03 13 26230·789993
 1992 03 16 8230.960007
 1992 03 17 13232.679993
 1992 03 18 82232·580002
 1992 03 19 10232.960007
 1992 03 20 26233.589996
 1992 03 23 94232·850006
 1992 03 24 37232.210007
 1992 03 25 90231·710007
 1992 03 26 79231·660004
 1992 03 27 18229·130005
 1992 03 30 39228·720001
 1992 03 31 43229.080002
 1992 04 01 74229.169998
 1992 04 02 24227·029999
 1992 04 03 59227·190002
 1992 04 06 67229·199997
 1992 04 07 41225·119995
 1992 04 08 74222·860001
 1992 04 09 88226·449997
 1992 04 10 89228.270004
 1992 04 13 38229.320007
 1992 04 14 56232.649994
 1992 04 15 48234·580002
 1992 04 16 59234·149994
 1992 04 20 47230.639999
 1992 04 21 83230·500000
 1992 04 22 82230.520004
 1992 04 23 53231·220001
 1992 04 24 73229.979996
 1992 04 27 93229·600006
 1992 04 28 59229·550003
 1992 04 29 70231.440002
 1992 04 30 49233·350006
 1992 05 01 49232.199997
 1992 05 04 74234.550003
 1992 05 05 37234.820007
 1992 05 06 32234·910004
 1992 05 07 38234.380005
 1992 05 08 45234·380005
 1992 05 11 2235·649994
 1992 05 12 2234·520004
 1992 05 13 74234·529999
 1992 05 14 16232·610001
 1992 05 15 43231.210007
 1992 05 18 67232·440002
 1992 05 19 95234.220001
 1992 05 20 57234·020004
 1992 05 21 60232.600006
 1992 05 22 58233·240005
 1992 05 26 63231.559998
 1992 05 27 62232·119995
 1992 05 28 76234·250000
 1992 05 29 32234.080002
 1992 06 01 66235.149994
 1992 06 02 51233·410004
 1992 06 03 44233.850006
 1992 06 04 71233.100006
 1992 06 05 18233.050003
 1992 06 08 66232·740005
 1992 06 09 39230·720001
 1992 06 10 80229·160004
 1992 06 11 55229.830002
 1992 06 12 78230.360001
 1992 06 15 60230·389999
 1992 06 16 93229.339996
 1992 06 17 42225.960007
 1992 06 18 80225·119995
 1992 06 19 34226·600006
 1992 06 22 64226.119995
 1992 06 23 65226·699997
 1992 06 24 92226·479996
 1992 06 25 10226.050003
 1992 06 26 77226·199997
 1992 06 29 38229.259995
 1992 06 30 57229.240005
 1992 07 01 65231·830002
 1992 07 02 38231·160004
 1992 07 06 99232·080002
 1992 07 07 46229.740005
 1992 07 08 98230·160004
 1992 07 09 78232·410004
 1992 07 10 11232·889999
 1992 07 13 51233·169998
 1992 07 14 34234·690002
 1992 07 15 53234.330002
 1992 07 16 60234·520004
 1992 07 17 93233·330002
 1992 07 20 25232.250000
 1992 07 21 47232·550003
 1992 07 22 61231·039993
 1992 07 23 14231·630005
 1992 07 24 46231.529999
 1992 07 27 64231·570007
 1992 07 28 51234.729996
 1992 07 29 86237·210007
 1992 07 30 96238·139999
 1992 07 31 38238·429993
 1992 08 03 94239.009995
 1992 08 04 1238·660004
 1992 08 05 2237·369995
 1992 08 06 24236.410004
 1992 08 07 76235.679993
 1992 08 10 78235·729996
 1992 08 11 14235.479996
 1992 08 12 4235·000000
 1992 08 13 11234.910004
 1992 08 14 63236.039993
 1992 08 17 7236.470001
 1992 08 18 85236·720001
 1992 08 19 37235.050003
 1992 08 20 23235.039993
 1992 08 21 81233.199997
 1992 08 24 99230.600006
 1992 08 25 16230.759995
 1992 08 26 54231.869995
 1992 08 27 63232·330002
 1992 08 28 1232.880005
 1992 08 31 37232·460007
 1992 09 01 74233.589996
 1992 09 02 2234·759995
 1992 09 03 75234.940002
 1992 09 04 13234.500000
 1992 09 08 27233·029999
 1992 09 09 73234·020004
 1992 09 10 25235·940002
 1992 09 11 80236.080002
 1992 09 14 83239.350006
 1992 09 15 78236·520004
 1992 09 16 85236·429993
 1992 09 17 3236·410004
 1992 09 18 36237.779999
 1992 09 21 41237·449997
 1992 09 22 10234·910004
 1992 09 23 69234.960007
 1992 09 24 4235·630005
 1992 09 25 13233.179993
 1992 09 28 83233.960007
 1992 09 29 92234·210007
 1992 09 30 33235·080002
 1992 10 01 70234.139999
 1992 10 02 10231·059998
 1992 10 05 7229.199997
 1992 10 06 90229·419998
 1992 10 07 11228.130005
 1992 10 08 22230·029999
 1992 10 09 80227.470001
 1992 10 12 71229·759995
 1992 10 13 62230·940002
 1992 10 14 76231.009995
 1992 10 15 97231·070007
 1992 10 16 95232.320007
 1992 10 19 74234.309998
 1992 10 20 54234.660004
 1992 10 21 72234·910004
 1992 10 22 4234·429993
 1992 10 23 21234·190002
 1992 10 26 63236·190002
 1992 10 27 43236·240005
 1992 10 28 70237·250000
 1992 10 29 5237·919998
 1992 10 30 34237·080002
 1992 11 02 71239.080002
 1992 11 03 85237·729996
 1992 11 04 51236.460007
 1992 11 05 24237·399994
 1992 11 06 46237.309998
 1992 11 09 70238.100006
 1992 11 10 8238.460007
 1992 11 11 14240·610001
 1992 11 12 80240·809998
 1992 11 13 67240·800003
 1992 11 16 53239·940002
 1992 11 17 11238·970001
 1992 11 18 11240.960007
 1992 11 19 47241·490005
 1992 11 20 86243.119995
 1992 11 23 47242.350006
 1992 11 24 2243.809998
 1992 11 25 3244·779999
 1992 11 27 32245·330002
 1992 11 30 78246.070007
 1992 12 01 41245·860001
 1992 12 02 55245·360001
 1992 12 03 41245.490005
 1992 12 04 86246·699997
 1992 12 07 40248.360001
 1992 12 08 46249.220001
 1992 12 09 90248.369995
 1992 12 10 78247·679993
 1992 12 11 38247.259995
 1992 12 14 46246.789993
 1992 12 15 78246.470001
 1992 12 16 85245.710007
 1992 12 17 98247·869995
 1992 12 18 49250.779999
 1992 12 21 31250·619995
 1992 12 22 64250·600006
 1992 12 23 6250·070007
 1992 12 24 75250·479996
 1992 12 28 99250·309998
 1992 12 29 97250.059998
 1992 12 30 77250.619995
 1992 12 31 66249.800003
 1993 01 04  57249·240005
 1993 01 05  89248.639999
 1993 01 06  48248·979996
 1993 01 07  93247.050003
 1993 01 08  7246.089996
 1993 01 11  74247·240005
 1993 01 12  83247.199997
 1993 01 13  49248·470001
 1993 01 14  72250.300003
 1993 01 15  7251·149994
 1993 01 18  68251·100006
 1993 01 19  54250.389999
 1993 01 20  5249·580002
 1993 01 21  70250·750000
 1993 01 22  16251.149994
 1993 01 25  52253·139999
 1993 01 26  80253.070007
 1993 01 27  70251.699997
 1993 01 28  67251·779999
 1993 01 29  12252.050003
 1993 02 01  97254·110001
 1993 02 02  38254.320007
 1993 02 03  82256.839996
 1993 02 04  28258·239990
 1993 02 05  82257.450012
 1993 02 08  31256·820007
 1993 02 09  50255.250000
 1993 02 10  19255.809998
 1993 02 11  85256.570007
 1993 02 12  31254.949997
 1993 02 16  83248·309998
 1993 02 17  30247·389999
 1993 02 18  82246.899994
 1993 02 19  45248.050003
 1993 02 22  19247.880005
 1993 02 23  29247·770004
 1993 02 24  73251·300003
 1993 02 25  3252.300003
 1993 02 26  21252.960007
 1993 03 01  10252.520004
 1993 03 02  84255·449997
 1993 03 03  63256.559998
 1993 03 04  77255.529999
 1993 03 05  94254·990005
 1993 03 08  64259.160004
 1993 03 09  6259.309998
 1993 03 10  1260·600006
 1993 03 11  23259·519989
 1993 03 12  90257·549988
 1993 03 15  39258·440002
 1993 03 16  29258·329987
 1993 03 17  67256·489990
 1993 03 18  61258.190002
 1993 03 19  93257.140015
 1993 03 22  25256.170013
 1993 03 23  21256·010010
 1993 03 24  3255.589996
 1993 03 25  26257.260010
 1993 03 26  76256.109985
 1993 03 29  3257.420013
 1993 03 30  67258·350006
 1993 03 31  18258.630005
 1993 04 01  96257·750000
 1993 04 02  57252.520004
 1993 04 05  28252·910004
 1993 04 06  77252·080002
 1993 04 07  22253.029999
 1993 04 08  53252.440002
 1993 04 12  85255.800003
 1993 04 13  34256.709991
 1993 04 14  18256·559998
 1993 04 15  85256.239990
 1993 04 16  66256.380005
 1993 04 19  45255·449997
 1993 04 20  71254.130005
 1993 04 21  72253.539993
 1993 04 22  19251.440002
 1993 04 23  93249.929993
 1993 04 26  93247.429993
 1993 04 27  58249·800003
 1993 04 28  21250.070007
 1993 04 29  84250.529999
 1993 04 30  24251·479996
 1993 05 03  12252.940002
 1993 05 04  71254.130005
 1993 05 05  50254.720001
 1993 05 06  25253.929993
 1993 05 07  28253·470001
 1993 05 10  96253·919998
 1993 05 11  47254.789993
 1993 05 12  86254.800003
 1993 05 13  26251.669998
 1993 05 14  45251·600006
 1993 05 17  57251.970001
 1993 05 18  18252.070007
 1993 05 19  50255.899994
 1993 05 20  94257.640015
 1993 05 21  86255.389999
 1993 05 24  59256.290009
 1993 05 25  68256·829987
 1993 05 26  43259·470001
 1993 05 27  67258·959991
 1993 05 28  73257.910004
 1993 06 01  75259.769989
 1993 06 02  18259·829987
 1993 06 03  55259.250000
 1993 06 04  47257.730011
 1993 06 07  90256·010010
 1993 06 08  70254·160004
 1993 06 09  33254·820007
 1993 06 10  94254·509995
 1993 06 11  57255.610001
 1993 06 14  72255.940002
 1993 06 15  7255·449997
 1993 06 16  52256.049988
 1993 06 17  46256.570007
 1993 06 18  27254.110001
 1993 06 21  9255·300003
 1993 06 22  85255.160004
 1993 06 23  50253·960007
 1993 06 24  59255·729996
 1993 06 25  95256·519989
 1993 06 28  79259·250000
 1993 06 29  89258·790009
 1993 06 30  18258.970001
 1993 07 01  47258·450012
 1993 07 02  47256·989990
 1993 07 06  6254·929993
 1993 07 07  81255·360001
 1993 07 08  72258.230011
 1993 07 09  29258·239990
 1993 07 12  72258.720001
 1993 07 13  47258.500000
 1993 07 14  2259·640015
 1993 07 15  86259·149994
 1993 07 16  79257·250000
 1993 07 19  42256.950012
 1993 07 20  92257·630005
 1993 07 21  6257·440002
 1993 07 22  48255.949997
 1993 07 23  16257.269989
 1993 07 26  25258.630005
 1993 07 27  3258·049988
 1993 07 28  21257·799988
 1993 07 29  45259·250000
 1993 07 30  7258.290009
 1993 08 02  14259.329987
 1993 08 03  70259.140015
 1993 08 04  28259.070007
 1993 08 05  70258.869995
 1993 08 06  2259·220001
 1993 08 09  87260·369995
 1993 08 10  93259·890015
 1993 08 11  70260.290009
 1993 08 12  55259·470001
 1993 08 13  91259.940002
 1993 08 16  87261·109985
 1993 08 17  90261.929993
 1993 08 18  85263.450012
 1993 08 19  28263·470001
 1993 08 20  89263·440002
 1993 08 23  35263.070007
 1993 08 24  32265.399994
 1993 08 25  65265·549988
 1993 08 26  96265.859985
 1993 08 27  38265·619995
 1993 08 30  57266·380005
 1993 08 31  98267.459991
 1993 09 01  36267.519989
 1993 09 02  55266·929993
 1993 09 03  49267.040009
 1993 09 07  45265.140015
 1993 09 08  58263·549988
 1993 09 09  68264.339996
 1993 09 10  20266.750000
 1993 09 13  50266.859985
 1993 09 14  38265·410004
 1993 09 15  83266·329987
 1993 09 16  9265·589996
 1993 09 17  83265·329987
 1993 09 20  76263·589996
 1993 09 21  33262·149994
 1993 09 22  77264·290009
 1993 09 23  37265.410004
 1993 09 24  97265·540009
 1993 09 27  72267·730011
 1993 09 28  14267·880005
 1993 09 29  33267·350006
 1993 09 30  52266·890015
 1993 10 01  84267·890015
 1993 10 04  32267·940002
 1993 10 05  13267·589996
 1993 10 06  17267·399994
 1993 10 07  76266.480011
 1993 10 08  68266·910004
 1993 10 11  48267.380005
 1993 10 12  91267.970001
 1993 10 13  77268.450012
 1993 10 14  87271.070007
 1993 10 15  31272.290009
 1993 10 18  1271·279999
 1993 10 19  46269·279999
 1993 10 20  75268.950012
 1993 10 21  81268·779999
 1993 10 22  96268.010010
 1993 10 25  64268.109985
 1993 10 26  45267.859985
 1993 10 27  43268.390015
 1993 10 28  51269.920013
 1993 10 29  37270·450012
 1993 11 01  36271·209991
 1993 11 02  85270·880005
 1993 11 03  68267·309998
 1993 11 04  97263·570007
 1993 11 05  11264.839996
 1993 11 08  3265.429993
 1993 11 09  72265·790009
 1993 11 10  1267.549988
 1993 11 11  56267·290009
 1993 11 12  14268·700012
 1993 11 15  13267.510010
 1993 11 16  31268·679993
 1993 11 17  86267.220001
 1993 11 18  63266.250000
 1993 11 19  66265·549988
 1993 11 22  93262.850006
 1993 11 23  38264·279999
 1993 11 24  20265.440002
 1993 11 26  32266·109985
 1993 11 29  18265.640015
 1993 11 30  74265.420013
 1993 12 01  78266.190002
 1993 12 02  36266·890015
 1993 12 03  64267.980011
 1993 12 06  84268.730011
 1993 12 07  57268·910004
 1993 12 08  29268·649994
 1993 12 09  11267.399994
 1993 12 10  79267·290009
 1993 12 13  0267.959991
 1993 12 14  86266·410004
 1993 12 15  67265·750000
 1993 12 16  98266.510010
 1993 12 17  77268·260010
 1993 12 20  7268.140015
 1993 12 21  64267.619995
 1993 12 22  3268.549988
 1993 12 23  82268.920013
 1993 12 27  18270.549988
 1993 12 28  57271.190002
 1993 12 29  82271·420013
 1993 12 30  35270.630005
 1993 12 31  69270·130005
 1994 01 03 29269·179993
 1994 01 04 49269·700012
 1994 01 05 78270.000000
 1994 01 06 36269·760010
 1994 01 07 87271.239990
 1994 01 10 41273·790009
 1994 01 11 82273·279999
 1994 01 12 18273.420013
 1994 01 13 61272·839996
 1994 01 14 20274·119995
 1994 01 17 40273·369995
 1994 01 18 42273·730011
 1994 01 19 8273·540009
 1994 01 20 76274·070007
 1994 01 21 72274.019989
 1994 01 24 58272·589996
 1994 01 25 11271·869995
 1994 01 26 21273·119995
 1994 01 27 22275·380005
 1994 01 28 41276·549988
 1994 01 31 75278·109985
 1994 02 01 92277·179993
 1994 02 02 59278·440002
 1994 02 03 91277.839996
 1994 02 04 33271·470001
 1994 02 07 53272·320007
 1994 02 08 76272·339996
 1994 02 09 35273·519989
 1994 02 10 40271.619995
 1994 02 11 91271.839996
 1994 02 14 95272.029999
 1994 02 15 21273.329987
 1994 02 16 80273·459991
 1994 02 17 20272.089996
 1994 02 18 57270·679993
 1994 02 22 26272.540009
 1994 02 23 57272.130005
 1994 02 24 77268.709991
 1994 02 25 33269.730011
 1994 02 28 51270·630005
 1994 03 01 5269.299988
 1994 03 02 25268·940002
 1994 03 03 16268·190002
 1994 03 04 19269.359985
 1994 03 07 79270·820007
 1994 03 08 52270·220001
 1994 03 09 27270.540009
 1994 03 10 83269.029999
 1994 03 11 62270.350006
 1994 03 14 71271·049988
 1994 03 15 8271.059998
 1994 03 16 17272.640015
 1994 03 17 59273·540009
 1994 03 18 19273.869995
 1994 03 21 29272.320007
 1994 03 22 21272.299988
 1994 03 23 3272·359985
 1994 03 24 61269·730011
 1994 03 25 85267.869995
 1994 03 28 22266·890015
 1994 03 29 50262·320007
 1994 03 30 83258·299988
 1994 03 31 94258·149994
 1994 04 04 69254.160004
 1994 04 05 82259.980011
 1994 04 06 99260.059998
 1994 04 07 0261.570007
 1994 04 08 38259.390015
 1994 04 11 5260.609985
 1994 04 12 46259·079987
 1994 04 13 73257.799988
 1994 04 14 28257.970001
 1994 04 15 52258·100006
 1994 04 18 87256.079987
 1994 04 19 7255·630005
 1994 04 20 67254.850006
 1994 04 21 78258·739990
 1994 04 22 10258·410004
 1994 04 25 21261·140015
 1994 04 26 4260.970001
 1994 04 28 65259·489990
 1994 04 29 29260.809998
 1994 05 02 59262.230011
 1994 05 03 13262.220001
 1994 05 04 21261.739990
 1994 05 05 80261.420013
 1994 05 06 90259.049988
 1994 05 09 97255.600006
 1994 05 10 76257·320007
 1994 05 11 27254.600006
 1994 05 12 8255.660004
 1994 05 13 80255·800003
 1994 05 16 87255·570007
 1994 05 17 58257.859985
 1994 05 18 33260·880005
 1994 05 19 12262.459991
 1994 05 20 36261.799988
 1994 05 23 86260·820007
 1994 05 24 8261·890015
 1994 05 25 69262·660004
 1994 05 26 30263.119995
 1994 05 27 48263·329987
 1994 05 31 3262·809998
 1994 06 01 52263.670013
 1994 06 02 0264.049988
 1994 06 03 7265.260010
 1994 06 06 13265.100006
 1994 06 07 85264·489990
 1994 06 08 3263.410004
 1994 06 09 52263.440002
 1994 06 10 55264·160004
 1994 06 13 20264·350006
 1994 06 14 20265.959991
 1994 06 15 95265.029999
 1994 06 16 74265.769989
 1994 06 17 31263·779999
 1994 06 20 59261.579987
 1994 06 21 74258·950012
 1994 06 22 40259·929993
 1994 06 23 18257.730011
 1994 06 24 50254.009995
 1994 06 27 52256.369995
 1994 06 28 46255.699997
 1994 06 29 9256.640015
 1994 06 30 51255.080002
 1994 07 01 17256·190002
 1994 07 05 11256.109985
 1994 07 06 51256.049988
 1994 07 07 43257.309998
 1994 07 08 81257.910004
 1994 07 11 81257·160004
 1994 07 12 22257·260010
 1994 07 13 32258·170013
 1994 07 14 84260·790009
 1994 07 15 23261·040009
 1994 07 18 21261.489990
 1994 07 19 51260·709991
 1994 07 20 86259·239990
 1994 07 21 32259·730011
 1994 07 22 74259.940002
 1994 07 25 55260·480011
 1994 07 26 77259·959991
 1994 07 27 28259.390015
 1994 07 28 32260.149994
 1994 07 29 28262.570007
 1994 08 01 70264.089996
 1994 08 02 54264.100006
 1994 08 03 69264.399994
 1994 08 04 74262·910004
 1994 08 05 1262·079987
 1994 08 08 79262·649994
 1994 08 09 86262·779999
 1994 08 10 27264.250000
 1994 08 11 35263·540009
 1994 08 12 98264.980011
 1994 08 15 8264·859985
 1994 08 16 42266.649994
 1994 08 17 59267·089996
 1994 08 18 29266·130005
 1994 08 19 86266·459991
 1994 08 22 1265·920013
 1994 08 23 85267.299988
 1994 08 24 18269·420013
 1994 08 25 95269·179993
 1994 08 26 11272.100006
 1994 08 29 52272·540009
 1994 08 30 32273·480011
 1994 08 31 36273.269989
 1994 09 01 3271·869995
 1994 09 02 23270.820007
 1994 09 06 66270·989990
 1994 09 07 34270·890015
 1994 09 08 35272.089996
 1994 09 09 86269·429993
 1994 09 12 40268.220001
 1994 09 13 39268·920013
 1994 09 14 87269·709991
 1994 09 15 52273.079987
 1994 09 16 98271·410004
 1994 09 19 27271.160004
 1994 09 20 66267·179993
 1994 09 21 62265·760010
 1994 09 22 7265·559998
 1994 09 23 98264·640015
 1994 09 26 5265·209991
 1994 09 27 76265.679993
 1994 09 28 64267·380005
 1994 09 29 78266·250000
 1994 09 30 59266·809998
 1994 10 03 83266·100006
 1994 10 04 86262.079987
 1994 10 05 17261·149994
 1994 10 06 11260·570007
 1994 10 07 97262·170013
 1994 10 10 19264·269989
 1994 10 11 89267.809998
 1994 10 12 66267·739990
 1994 10 13 54268.750000
 1994 10 14 30269.269989
 1994 10 17 97269·109985
 1994 10 18 57268·459991
 1994 10 19 18269·869995
 1994 10 20 15267·950012
 1994 10 21 65266.859985
 1994 10 24 41264·739990
 1994 10 25 77264·779999
 1994 10 26 92265.480011
 1994 10 27 43267.250000
 1994 10 28 98271·420013
 1994 10 31 43270.690002
 1994 11 01 6268·630005
 1994 11 02 7267·980011
 1994 11 03 36268·690002
 1994 11 04 55265.950012
 1994 11 07 26265·940002
 1994 11 08 57267·269989
 1994 11 09 85267.089996
 1994 11 10 75266·369995
 1994 11 11 45265·220001
 1994 11 14 19267·149994
 1994 11 15 4266·869995
 1994 11 16 92266.950012
 1994 11 17 83265.739990
 1994 11 18 43264·510010
 1994 11 21 73262·519989
 1994 11 22 17257.750000
 1994 11 23 85257.529999
 1994 11 25 4259.089996
 1994 11 28 99259.980011
 1994 11 29 89260.679993
 1994 11 30 18260.059998
 1994 12 01 3257·390015
 1994 12 02 14259.420013
 1994 12 05 72259·630005
 1994 12 06 78259.250000
 1994 12 07 66257.920013
 1994 12 08 74254.399994
 1994 12 09 52254.910004
 1994 12 12 84255.990005
 1994 12 13 42256·570007
 1994 12 14 61259.350006
 1994 12 15 43260.190002
 1994 12 16 79261.570007
 1994 12 19 7261·029999
 1994 12 20 82260.839996
 1994 12 21 82262·429993
 1994 12 22 33262.489990
 1994 12 23 61262.869995
 1994 12 27 68264.279999
 1994 12 28 33263·290009
 1994 12 29 40263.899994
 1994 12 30 30263·440002
 1995 01 03  76262.869995
 1995 01 04  83263.799988
 1995 01 05  19263.609985
 1995 01 06  65264.010010
 1995 01 09  87264.179993
 1995 01 10  45264.660004
 1995 01 11  15264.470001
 1995 01 12  40264·500000
 1995 01 13  9266.880005
 1995 01 16  58269.070007
 1995 01 17  95269.640015
 1995 01 18  55269·320007
 1995 01 19  72267.690002
 1995 01 20  83266·380005
 1995 01 23  56266.510010
 1995 01 24  38266·890015
 1995 01 25  34267·480011
 1995 01 26  10267·730011
 1995 01 27  15268.839996
 1995 01 30  36267·660004
 1995 01 31  76268·730011
 1995 02 01  50269.000000
 1995 02 02  16270·350006
 1995 02 03  27273.769989
 1995 02 06  5275·399994
 1995 02 07  42275·279999
 1995 02 08  30275.540009
 1995 02 09  11275.190002
 1995 02 10  52275·980011
 1995 02 13  48276·010010
 1995 02 14  50276·320007
 1995 02 15  12277·690002
 1995 02 16  74277·649994
 1995 02 17  57275.809998
 1995 02 21  95275·850006
 1995 02 22  82277.049988
 1995 02 23  53278.390015
 1995 02 24  82278.920013
 1995 02 27  9276.630005
 1995 02 28  96279.029999
 1995 03 01  95277·970001
 1995 03 02  59277.600006
 1995 03 03  62277.880005
 1995 03 06  53277.609985
 1995 03 07  32275·450012
 1995 03 08  53276·059998
 1995 03 09  48276.149994
 1995 03 10  80279·429993
 1995 03 13  21279·720001
 1995 03 14  51281·290009
 1995 03 15  85280.809998
 1995 03 16  27282·529999
 1995 03 17  43282.329987
 1995 03 20  65282.549988
 1995 03 21  18282·049988
 1995 03 22  69282·230011
 1995 03 23  5282·459991
 1995 03 24  35285.239990
 1995 03 27  17286.529999
 1995 03 28  7286.890015
 1995 03 29  38286.390015
 1995 03 30  22286·109985
 1995 03 31  74285·299988
 1995 04 03  65285.829987
 1995 04 04  0287·329987
 1995 04 05  15287·559998
 1995 04 06  10287.779999
 1995 04 07  96287.859985
 1995 04 10  71288·519989
 1995 04 11  26288·040009
 1995 04 12  68288.989990
 1995 04 13  72290·070007
 1995 04 17  59288·290009
 1995 04 18  94287·510010
 1995 04 19  18286.779999
 1995 04 20  97287.140015
 1995 04 21  95288.820007
 1995 04 24  81290·980011
 1995 04 25  54290·730011
 1995 04 26  93291·140015
 1995 04 27  35291·750000
 1995 04 28  75292.359985
 1995 05 01  95292.000000
 1995 05 02  13292·250000
 1995 05 03  62295.130005
 1995 05 04  89294.940002
 1995 05 05  85294.829987
 1995 05 08  31296.880005
 1995 05 09  82297·019989
 1995 05 10  61297.619995
 1995 05 11  93298·010010
 1995 05 12  48298·730011
 1995 05 15  26299.920013
 1995 05 16  54300·279999
 1995 05 17  13299.690002
 1995 05 18  89295.690002
 1995 05 19  52295.489990
 1995 05 22  56297.799988
 1995 05 23  65300·410004
 1995 05 24  5300·350006
 1995 05 25  41300·269989
 1995 05 26  79297·790009
 1995 05 30  92297·450012
 1995 05 31  70302.149994
 1995 06 01  99302.579987
 1995 06 02  62302.540009
 1995 06 05  64304.459991
 1995 06 06  86304.420013
 1995 06 07  59303.239990
 1995 06 08  67302·899994
 1995 06 09  75300.570007
 1995 06 12  77302·170013
 1995 06 13  76305·029999
 1995 06 14  83305·250000
 1995 06 15  44305·859985
 1995 06 16  95307·250000
 1995 06 19  33310.109985
 1995 06 20  21310·250000
 1995 06 21  15309.980011
 1995 06 22  14313·750000
 1995 06 23  36312.880005
 1995 06 26  21309.720001
 1995 06 27  58308.559998
 1995 06 28  35309.619995
 1995 06 29  16309·480011
 1995 06 30  45310·179993
 1995 07 03  66311·350006
 1995 07 05  83311·859985
 1995 07 06  32315.420013
 1995 07 07  80318.380005
 1995 07 10  59317·869995
 1995 07 11  9316·690002
 1995 07 12  63320·200012
 1995 07 13  40320·440002
 1995 07 14  80319.920013
 1995 07 17  88321.160004
 1995 07 18  17318·779999
 1995 07 19  63313·750000
 1995 07 20  99315.459991
 1995 07 21  21315.799988
 1995 07 24  25317.899994
 1995 07 25  12320·429993
 1995 07 26  10321.089996
 1995 07 27  32323.480011
 1995 07 28  44322·519989
 1995 07 31  73322.250000
 1995 08 01  33320·720001
 1995 08 02  72320·079987
 1995 08 03  56319·820007
 1995 08 04  61320·140015
 1995 08 07  11320.970001
 1995 08 08  18321·149994
 1995 08 09  67321·059998
 1995 08 10  14320.070007
 1995 08 11  13318.929993
 1995 08 14  68321·420013
 1995 08 15  9321.040009
 1995 08 16  93322·359985
 1995 08 17  34322·279999
 1995 08 18  48322.450012
 1995 08 21  38321·859985
 1995 08 22  87322·480011
 1995 08 23  92321·540009
 1995 08 24  10321.429993
 1995 08 25  37322·779999
 1995 08 28  10322.089996
 1995 08 29  32322.290009
 1995 08 30  27323·290009
 1995 08 31  11324.239990
 1995 09 01  98325.250000
 1995 09 05  24328.369995
 1995 09 06  1329·399994
 1995 09 07  93329·600006
 1995 09 08  14331.220001
 1995 09 11  60331.859985
 1995 09 12  57333·040009
 1995 09 13  39334.239990
 1995 09 14  47336.519989
 1995 09 15  61336.029999
 1995 09 18  46335·690002
 1995 09 19  30336·750000
 1995 09 20  10338·239990
 1995 09 21  70336.149994
 1995 09 22  42335·230011
 1995 09 25  74334·769989
 1995 09 26  40334·480011
 1995 09 27  57333·730011
 1995 09 28  46336.690002
 1995 09 29  3336·250000
 1995 10 02  0334.380005
 1995 10 03  16334·109985
 1995 10 04  84332·850006
 1995 10 05  71333·750000
 1995 10 06  78333.859985
 1995 10 09  65330·619995
 1995 10 10  6329·890015
 1995 10 11  62331·899994
 1995 10 12  87334.390015
 1995 10 13  49335.489990
 1995 10 16  87334.829987
 1995 10 17  82337·010010
 1995 10 18  65337.679993
 1995 10 19  38338·869995
 1995 10 20  28337.029999
 1995 10 23  63335·730011
 1995 10 24  75336·230011
 1995 10 25  25333·450012
 1995 10 26  53330·179993
 1995 10 27  61331.660004
 1995 10 30  4333·809998
 1995 10 31  29332.839996
 1995 11 01  15334·559998
 1995 11 02  57337.970001
 1995 11 03  66338.940002
 1995 11 06  94338·000000
 1995 11 07  87336·380005
 1995 11 08  59338.980011
 1995 11 09  99340.239990
 1995 11 10  91339.970001
 1995 11 13  70339.570007
 1995 11 14  99337·540009
 1995 11 15  65339.500000
 1995 11 16  12341·540009
 1995 11 17  90342·959991
 1995 11 20  32340.779999
 1995 11 21  52341·920013
 1995 11 22  77341.130005
 1995 11 24  98342·239990
 1995 11 27  40342.980011
 1995 11 28  73345.809998
 1995 11 29  31347.040009
 1995 11 30  67346.720001
 1995 12 01  31347·260010
 1995 12 04  66351·029999
 1995 12 05  41352·799988
 1995 12 06  0353.559998
 1995 12 07  35351.230011
 1995 12 08  94351.920013
 1995 12 11  3352·950012
 1995 12 12  20352.119995
 1995 12 13  9353·739990
 1995 12 14  45350.839996
 1995 12 15  36350·160004
 1995 12 18  79344·260010
 1995 12 19  36347.549988
 1995 12 20  31345.320007
 1995 12 21  83347.839996
 1995 12 22  53348·829987
 1995 12 26  21350.160004
 1995 12 27  91350.529999
 1995 12 28  14350·429993
 1995 12 29  40351.910004
 1996 01 02 96354·109985
 1996 01 03 88354.029999
 1996 01 04 23351·359985
 1996 01 05 68350·829987
 1996 01 08 19351.679993
 1996 01 09 9346·279999
 1996 01 10 29340.200012
 1996 01 11 85343·040009
 1996 01 12 70342·720001
 1996 01 15 67341.109985
 1996 01 16 76345·040009
 1996 01 17 68344.730011
 1996 01 18 56345·910004
 1996 01 19 0348.010010
 1996 01 22 34349.190002
 1996 01 23 17349·070007
 1996 01 24 9352·959991
 1996 01 25 71351.500000
 1996 01 26 96353·880005
 1996 01 29 58355.140015
 1996 01 30 85358.429993
 1996 01 31 68361.559998
 1996 02 01 82363·010010
 1996 02 02 40361·839996
 1996 02 05 67364.730011
 1996 02 06 4367·410004
 1996 02 07 36368·970001
 1996 02 08 39372.079987
 1996 02 09 60372·369995
 1996 02 12 17374.600006
 1996 02 13 27373.799988
 1996 02 14 56371.809998
 1996 02 15 96370·369995
 1996 02 16 69368.760010
 1996 02 20 48364·869995
 1996 02 21 15368.769989
 1996 02 22 33374.670013
 1996 02 23 49374.890015
 1996 02 26 20370.859985
 1996 02 27 68369.209991
 1996 02 28 51368.380005
 1996 02 29 69366.079987
 1996 03 01 87367.380005
 1996 03 04 90370.880005
 1996 03 05 58373·489990
 1996 03 06 67371.829987
 1996 03 07 17372.589996
 1996 03 08 81361·549988
 1996 03 11 85364·859985
 1996 03 12 6363·140015
 1996 03 13 4364·250000
 1996 03 14 66365·579987
 1996 03 15 88366·160004
 1996 03 18 75372·070007
 1996 03 19 68371.489990
 1996 03 20 96370·570007
 1996 03 21 49370.260010
 1996 03 22 85371·000000
 1996 03 25 54370.130005
 1996 03 26 46371.369995
 1996 03 27 75369.940002
 1996 03 28 76370.100006
 1996 03 29 29369·079987
 1996 04 01 17373.279999
 1996 04 02 98374.130005
 1996 04 03 9374·519989
 1996 04 04 88374·529999
 1996 04 08 34367.989990
 1996 04 09 74367·399994
 1996 04 10 72362·839996
 1996 04 11 51360.910004
 1996 04 12 47364.100006
 1996 04 15 85367.269989
 1996 04 16 79369.000000
 1996 04 17 61367.100006
 1996 04 18 32368.670013
 1996 04 19 37369·510010
 1996 04 22 67371·399994
 1996 04 23 88373·609985
 1996 04 24 90373·329987
 1996 04 25 62374.890015
 1996 04 26 0375·309998
 1996 04 29 26375·709991
 1996 04 30 45375·660004
 1996 05 01 17376.329987
 1996 05 02 65370.149994
 1996 05 03 94369.649994
 1996 05 06 48369.010010
 1996 05 07 84367.359985
 1996 05 08 75370.170013
 1996 05 09 35370.880005
 1996 05 10 74374·850006
 1996 05 13 68379.869995
 1996 05 14 68382·390015
 1996 05 15 20382.339996
 1996 05 16 24382·510010
 1996 05 17 2384·690002
 1996 05 20 6386·940002
 1996 05 21 43386.649994
 1996 05 22 23389·309998
 1996 05 23 42388.130005
 1996 05 24 79389·220001
 1996 05 28 21385·799988
 1996 05 29 22383·320007
 1996 05 30 70385.410004
 1996 05 31 98384.390015
 1996 06 03 1383.589996
 1996 06 04 96386.309998
 1996 06 05 93389.290009
 1996 06 06 1386·279999
 1996 06 07 50385·829987
 1996 06 10 45385.480011
 1996 06 11 42384·899994
 1996 06 12 52384.290009
 1996 06 13 63383.320007
 1996 06 14 94381·920013
 1996 06 17 74381.369995
 1996 06 18 38379·070007
 1996 06 19 59378·769989
 1996 06 20 95378·109985
 1996 06 21 70380·339996
 1996 06 24 72381.489990
 1996 06 25 82380·899994
 1996 06 26 22377.980011
 1996 06 27 38380.399994
 1996 06 28 93382·470001
 1996 07 01 1385·519989
 1996 07 02 77384·230011
 1996 07 03 8383·059998
 1996 07 05 62375.079987
 1996 07 08 11371.920013
 1996 07 09 83373·160004
 1996 07 10 37372·820007
 1996 07 11 68366·230011
 1996 07 12 31366·380005
 1996 07 15 92356.600006
 1996 07 16 8354.989990
 1996 07 17 24359·609985
 1996 07 18 4365·290009
 1996 07 19 79362.450012
 1996 07 22 26359.260010
 1996 07 23 68354·720001
 1996 07 24 0353.850006
 1996 07 25 45356·959991
 1996 07 26 24360·260010
 1996 07 29 62357.420013
 1996 07 30 14359·489990
 1996 07 31 15361·989990
 1996 08 01 57367.839996
 1996 08 02 94374·980011
 1996 08 05 63373.769989
 1996 08 06 38375·040009
 1996 08 07 9376.429993
 1996 08 08 78375·609985
 1996 08 09 93375.179993
 1996 08 12 92376.809998
 1996 08 13 84373·760010
 1996 08 14 51375·149994
 1996 08 15 72375.470001
 1996 08 16 75376.869995
 1996 08 19 15377.390015
 1996 08 20 76376.779999
 1996 08 21 95376.519989
 1996 08 22 14379.899994
 1996 08 23 59378.369995
 1996 08 26 41376.899994
 1996 08 27 80378·540009
 1996 08 28 58378.339996
 1996 08 29 97374·679993
 1996 08 30 59372·089996
 1996 09 03 72372.820007
 1996 09 04 84373.459991
 1996 09 05 36369·839996
 1996 09 06 68373.440002
 1996 09 09 41377·279999
 1996 09 10 91377.489990
 1996 09 11 8379.209991
 1996 09 12 30381·519989
 1996 09 13 79386.589996
 1996 09 16 6388·410004
 1996 09 17 68388·070007
 1996 09 18 34387.269989
 1996 09 19 7388·049988
 1996 09 20 77390.260010
 1996 09 23 99389·690002
 1996 09 24 92389.570007
 1996 09 25 68390.190002
 1996 09 26 81390.859985
 1996 09 27 8391.059998
 1996 09 30 43391·720001
 1996 10 01 32392.269989
 1996 10 02 19395.220001
 1996 10 03 25394·529999
 1996 10 04 49399.149994
 1996 10 07 92399·890015
 1996 10 08 15398.170013
 1996 10 09 8396.119995
 1996 10 10 97395·130005
 1996 10 11 69398·209991
 1996 10 14 20399·920013
 1996 10 15 39399.359985
 1996 10 16 2399·940002
 1996 10 17 5401.059998
 1996 10 18 9402.720001
 1996 10 21 23401·700012
 1996 10 22 1399.269989
 1996 10 23 70399.500000
 1996 10 24 83397·399994
 1996 10 25 93396·660004
 1996 10 28 57394·250000
 1996 10 29 59395·700012
 1996 10 30 67395·670013
 1996 10 31 5398·320007
 1996 11 01 57397·799988
 1996 11 04 90399.190002
 1996 11 05 12402.940002
 1996 11 06 41408.630005
 1996 11 07 14410·440002
 1996 11 08 8411.839996
 1996 11 11 92412.540009
 1996 11 12 8411.609985
 1996 11 13 68412.420013
 1996 11 14 81414·989990
 1996 11 15 9415.399994
 1996 11 18 37414.839996
 1996 11 19 79417.250000
 1996 11 20 4418.299988
 1996 11 21 87417·489990
 1996 11 22 84420·739990
 1996 11 25 37425·170013
 1996 11 26 97424·489990
 1996 11 27 77424·390015
 1996 11 29 32425·420013
 1996 12 02 54425.720001
 1996 12 03 2422·420013
 1996 12 04 55420·859985
 1996 12 05 87420·489990
 1996 12 06 67417·619995
 1996 12 09 89423·390015
 1996 12 10 21422·279999
 1996 12 11 81418·369995
 1996 12 12 41412·679993
 1996 12 13 53411·720001
 1996 12 16 0407.160004
 1996 12 17 70409.450012
 1996 12 18 63412·839996
 1996 12 19 13419·880005
 1996 12 20 42421.309998
 1996 12 23 36420.000000
 1996 12 24 45422.200012
 1996 12 26 12424·609985
 1996 12 27 23425.500000
 1996 12 30 85424.559998
 1996 12 31 26419·440002
 1997 01 02  20416·459991
 1997 01 03  44422.410004
 1997 01 06  50422.579987
 1997 01 07  68425·559998
 1997 01 08  31423.380005
 1997 01 09  30426·660004
 1997 01 10  87429·010010
 1997 01 13  59428.859985
 1997 01 14  64433·880005
 1997 01 15  31432·920013
 1997 01 16  77434·239990
 1997 01 17  13437.640015
 1997 01 20  63438.519989
 1997 01 21  22441.420013
 1997 01 22  28443·260010
 1997 01 23  67439.359985
 1997 01 24  98435.109985
 1997 01 27  4431·869995
 1997 01 28  70432.140015
 1997 01 29  84435·250000
 1997 01 30  62441.109985
 1997 01 31  3442·279999
 1997 02 03  61442.480011
 1997 02 04  52443·200012
 1997 02 05  75437.329987
 1997 02 06  68438·470001
 1997 02 07  82443·019989
 1997 02 10  83440.429993
 1997 02 11  81441.910004
 1997 02 12  75448.899994
 1997 02 13  40453·670013
 1997 02 14  17452·489990
 1997 02 18  48456.029999
 1997 02 19  25454·549988
 1997 02 20  66449.269989
 1997 02 21  15448·190002
 1997 02 24  72452.220001
 1997 02 25  43453.309998
 1997 02 26  17449·920013
 1997 02 27  65444·119995
 1997 02 28  71441·809998
 1997 03 03  79444.000000
 1997 03 04  75442·559998
 1997 03 05  81447.850006
 1997 03 06  89446·429993
 1997 03 07  9449·679993
 1997 03 10  46453·899994
 1997 03 11  0452·959991
 1997 03 12  96449·049988
 1997 03 13  33441.200012
 1997 03 14  62442·730011
 1997 03 17  85442.829987
 1997 03 18  85439·559998
 1997 03 19  76436.850006
 1997 03 20  79435.980011
 1997 03 21  24436.410004
 1997 03 24  77439.179993
 1997 03 25  90438·790009
 1997 03 26  80439·670013
 1997 03 27  30431·119995
 1997 03 31  14421·320007
 1997 04 01  48422.309998
 1997 04 02  71417·369995
 1997 04 03  41417·410004
 1997 04 04  66422.109985
 1997 04 07  52425.220001
 1997 04 08  83427.170013
 1997 04 09  20424·600006
 1997 04 10  27422·940002
 1997 04 11  27412.160004
 1997 04 14  74414·799988
 1997 04 15  54420.170013
 1997 04 16  17424.019989
 1997 04 17  24423·480011
 1997 04 18  24425·260010
 1997 04 21  57421·230011
 1997 04 22  79427.750000
 1997 04 23  17427.549988
 1997 04 24  40426.510010
 1997 04 25  66422·609985
 1997 04 28  83426.420013
 1997 04 29  8437.429993
 1997 04 30  55441·429993
 1997 05 01  44440·739990
 1997 05 02  23449·399994
 1997 05 05  21459·279999
 1997 05 06  25457·720001
 1997 05 07  80451·859985
 1997 05 08  18453.970001
 1997 05 09  7456·200012
 1997 05 12  30462.500000
 1997 05 13  85460·250000
 1997 05 14  11461·929993
 1997 05 15  42465·000000
 1997 05 16  79459.260010
 1997 05 19  99460.839996
 1997 05 20  73465.119995
 1997 05 21  25464.390015
 1997 05 22  3462·720001
 1997 05 23  83468·890015
 1997 05 27  97470·390015
 1997 05 28  82469·510010
 1997 05 29  57468.019989
 1997 05 30  26470.660004
 1997 06 02  3470.260010
 1997 06 03  64469·679993
 1997 06 04  25467·190002
 1997 06 05  41469.100006
 1997 06 06  34475·989990
 1997 06 09  46478.369995
 1997 06 10  12479·209991
 1997 06 11  65481.329987
 1997 06 12  60488·079987
 1997 06 13  28493·109985
 1997 06 16  51493.369995
 1997 06 17  62494.000000
 1997 06 18  75491.820007
 1997 06 19  36496.730011
 1997 06 20  97496.500000
 1997 06 23  18486·790009
 1997 06 24  98495.049988
 1997 06 25  20491.290009
 1997 06 26  33488·529999
 1997 06 27  49490.670013
 1997 06 30  73489.619995
 1997 07 01  56492·589996
 1997 07 02  64498.779999
 1997 07 03  90504·970001
 1997 07 07  70503·160004
 1997 07 08  43506·690002
 1997 07 09  24501·600006
 1997 07 10  5504·619995
 1997 07 11  82506·679993
 1997 07 14  8507·790009
 1997 07 15  68511.570007
 1997 07 16  82517·349976
 1997 07 17  28514·479980
 1997 07 18  0507.040009
 1997 07 21  78505.309998
 1997 07 22  33515.479980
 1997 07 23  54517.210022
 1997 07 24  96518·940002
 1997 07 25  61518.380005
 1997 07 28  97517.130005
 1997 07 29  27520.150024
 1997 07 30  94525·890015
 1997 07 31  48527·010010
 1997 08 01  37523·909973
 1997 08 04  42525·460022
 1997 08 05  22527.270020
 1997 08 06  96531·369995
 1997 08 07  40526.869995
 1997 08 08  18517·429993
 1997 08 11  29518.469971
 1997 08 12  87513·770020
 1997 08 13  20512·099976
 1997 08 14  0513.679993
 1997 08 15  91502.559998
 1997 08 18  27507.260010
 1997 08 19  14514.270020
 1997 08 20  56521·400024
 1997 08 21  7514·650024
 1997 08 22  47513·530029
 1997 08 25  84512·750000
 1997 08 26  81509.619995
 1997 08 27  4510.299988
 1997 08 28  6505·989990
 1997 08 29  20504.739990
 1997 09 02  93517·640015
 1997 09 03  32518.369995
 1997 09 04  83519.919983
 1997 09 05  34520·010010
 1997 09 08  37521.570007
 1997 09 09  66523.030029
 1997 09 10  86516·469971
 1997 09 11  63513.260010
 1997 09 12  82519.289978
 1997 09 15  6517.690002
 1997 09 16  47529·960022
 1997 09 17  71529.500000
 1997 09 18  23531.590027
 1997 09 19  79533.119995
 1997 09 22  22535.869995
 1997 09 23  46534·289978
 1997 09 24  78530·820007
 1997 09 25  34527.409973
 1997 09 26  93530·929993
 1997 09 29  0535.190002
 1997 09 30  91532.729980
 1997 10 01  46536·349976
 1997 10 02  66539.320007
 1997 10 03  71542.049988
 1997 10 06  31546·010010
 1997 10 07  17551·250000
 1997 10 08  73547.280029
 1997 10 09  22546·219971
 1997 10 10  94544·640015
 1997 10 13  71545.219971
 1997 10 14  70545.719971
 1997 10 15  42543.710022
 1997 10 16  97538.059998
 1997 10 17  59531.190002
 1997 10 20  40537·270020
 1997 10 21  42546.229980
 1997 10 22  85544·820007
 1997 10 23  57534·679993
 1997 10 24  89529.679993
 1997 10 27  62494·910004
 1997 10 28  28516·580017
 1997 10 29  64516.580017
 1997 10 30  48508.079987
 1997 10 31  63514·070007
 1997 11 03  18526.640015
 1997 11 04  6527·989990
 1997 11 05  75529.789978
 1997 11 06  34527.210022
 1997 11 07  76520.710022
 1997 11 10  34517.760010
 1997 11 11  51518·369995
 1997 11 12  87508·239990
 1997 11 13  46512·929993
 1997 11 14  22519.349976
 1997 11 17  82529.119995
 1997 11 18  61524·929993
 1997 11 19  96527·570007
 1997 11 20  72535.179993
 1997 11 21  0536·900024
 1997 11 24  18528.190002
 1997 11 25  22530·270020
 1997 11 26  9531·130005
 1997 11 28  62533·080017
 1997 12 01  47543·210022
 1997 12 02  41541.580017
 1997 12 03  82544·419983
 1997 12 04  49543·309998
 1997 12 05  59548.820007
 1997 12 08  98548.760010
 1997 12 09  68544.979980
 1997 12 10  69541·049988
 1997 12 11  94532·489990
 1997 12 12  62531·000000
 1997 12 15  67535.169983
 1997 12 16  52538.369995
 1997 12 17  13537·719971
 1997 12 18  28532·059998
 1997 12 19  4528.479980
 1997 12 22  55531.830017
 1997 12 23  6525.229980
 1997 12 24  15522.200012
 1997 12 26  30524·070007
 1997 12 29  61532·690002
 1997 12 30  83542·309998
 1997 12 31  66543·049988
 1998 01 02 19544·479980
 1998 01 05 75545·760010
 1998 01 06 85539·890015
 1998 01 07 51537·750000
 1998 01 08 73533·390015
 1998 01 09 29517.679993
 1998 01 12 73522·030029
 1998 01 13 64529.789978
 1998 01 14 17533·440002
 1998 01 15 80530.099976
 1998 01 16 35535.719971
 1998 01 20 24544·719971
 1998 01 21 1540·969971
 1998 01 22 10536·799988
 1998 01 23 85533·830017
 1998 01 26 75532.500000
 1998 01 27 1538.020020
 1998 01 28 25543·349976
 1998 01 29 59547.780029
 1998 01 30 87545.270020
 1998 02 02 16556·530029
 1998 02 03 57559.179993
 1998 02 04 22560·169983
 1998 02 05 53558.890015
 1998 02 06 73563.219971
 1998 02 09 62562·700012
 1998 02 10 60567·369995
 1998 02 11 93568.210022
 1998 02 12 21570.380005
 1998 02 13 22568.919983
 1998 02 17 88569.919983
 1998 02 18 50574.719971
 1998 02 19 37573·140015
 1998 02 20 45575·539978
 1998 02 23 42577·830017
 1998 02 24 95573·479980
 1998 02 25 20580.030029
 1998 02 26 60583·340027
 1998 02 27 85583.580017
 1998 03 02 20582·869995
 1998 03 03 96584.679993
 1998 03 04 26582·619995
 1998 03 05 6575·789978
 1998 03 06 46586·770020
 1998 03 09 15584·830017
 1998 03 10 23591.260010
 1998 03 11 18594.059998
 1998 03 12 17594.809998
 1998 03 13 54594·289978
 1998 03 16 58599·719971
 1998 03 17 58600·500000
 1998 03 18 0603.210022
 1998 03 19 11605.549988
 1998 03 20 64609·549988
 1998 03 23 88607·469971
 1998 03 24 92612.900024
 1998 03 25 12611·229980
 1998 03 26 96610·919983
 1998 03 27 98608.140015
 1998 03 30 10607.090027
 1998 03 31 9611·760010
 1998 04 01 36615·409973
 1998 04 02 0621·200012
 1998 04 03 99622·469971
 1998 04 06 75620.989990
 1998 04 07 92614·609985
 1998 04 08 32610.880005
 1998 04 09 28615·809998
 1998 04 13 13615·690002
 1998 04 14 93619.500000
 1998 04 15 56621.640015
 1998 04 16 92615.820007
 1998 04 17 46623·119995
 1998 04 20 98624·299988
 1998 04 21 61625·510010
 1998 04 22 8627.210022
 1998 04 23 26620.859985
 1998 04 24 88614.559998
 1998 04 27 59601·809998
 1998 04 28 23602·400024
 1998 04 29 27607·820007
 1998 04 30 69616·940002
 1998 05 01 89621.359985
 1998 05 04 3622.210022
 1998 05 05 51618·580017
 1998 05 06 73613.159973
 1998 05 07 13607.979980
 1998 05 08 45614.659973
 1998 05 11 22613·340027
 1998 05 12 57617.059998
 1998 05 13 20618.450012
 1998 05 14 67617·549988
 1998 05 15 92612·640015
 1998 05 18 2610·609985
 1998 05 19 21612·929993
 1998 05 20 12616.500000
 1998 05 21 34614·219971
 1998 05 22 15611·299988
 1998 05 26 55602·340027
 1998 05 27 51600.340027
 1998 05 28 51603·780029
 1998 05 29 28601·059998
 1998 06 01 85599·770020
 1998 06 02 77600.609985
 1998 06 03 66595·650024
 1998 06 04 97601·729980
 1998 06 05 99610.969971
 1998 06 08 10612·580017
 1998 06 09 32614.049988
 1998 06 10 5609·950012
 1998 06 11 9600.770020
 1998 06 12 93601.799988
 1998 06 15 22590·409973
 1998 06 16 56595·960022
 1998 06 17 54605.950012
 1998 06 18 96605·080017
 1998 06 19 37602.000000
 1998 06 22 84604.049988
 1998 06 23 96612.469971
 1998 06 24 13619·109985
 1998 06 25 3617.340027
 1998 06 26 45619.000000
 1998 06 29 24622·429993
 1998 06 30 63620.619995
 1998 07 01 70627.950012
 1998 07 02 20626·960022
 1998 07 06 50632.419983
 1998 07 07 90631.390015
 1998 07 08 14637.330017
 1998 07 09 16633·940002
 1998 07 10 11636·109985
 1998 07 13 63636.710022
 1998 07 14 35642·280029
 1998 07 15 65641.780029
 1998 07 16 72646·190002
 1998 07 17 77647·539978
 1998 07 20 58646.599976
 1998 07 21 24636·669983
 1998 07 22 20634·820007
 1998 07 23 51622.119995
 1998 07 24 33622·070007
 1998 07 27 73623·280029
 1998 07 28 67614·159973
 1998 07 29 28611·559998
 1998 07 30 37620.650024
 1998 07 31 20608.820007
 1998 08 03 52603.869995
 1998 08 04 78582·309998
 1998 08 05 69585.530029
 1998 08 06 97591·500000
 1998 08 07 38593·820007
 1998 08 10 95590·200012
 1998 08 11 55580·890015
 1998 08 12 59589.780029
 1998 08 13 11584.750000
 1998 08 14 98579·020020
 1998 08 17 45588·510010
 1998 08 18 90597·929993
 1998 08 19 87595.309998
 1998 08 20 32591.130005
 1998 08 21 15584·700012
 1998 08 24 94587.400024
 1998 08 25 1588.820007
 1998 08 26 65582.719971
 1998 08 27 64560.000000
 1998 08 28 4551·270020
 1998 08 31 18514.669983
 1998 09 01 92531.840027
 1998 09 02 19532.700012
 1998 09 03 77527·369995
 1998 09 04 24523·190002
 1998 09 08 31549·219971
 1998 09 09 30539.830017
 1998 09 10 94525·900024
 1998 09 11 33540.739990
 1998 09 14 27551·640015
 1998 09 15 73555·849976
 1998 09 16 62560.549988
 1998 09 17 83547·489990
 1998 09 18 49549·880005
 1998 09 21 46551.349976
 1998 09 22 12555·260010
 1998 09 23 37573·530029
 1998 09 24 92561·559998
 1998 09 25 77562·109985
 1998 09 28 1564·049988
 1998 09 29 82563·799988
 1998 09 30 73548.729980
 1998 10 01 15531·090027
 1998 10 02 11538·900024
 1998 10 05 32529.010010
 1998 10 06 38526·049988
 1998 10 07 36517·390015
 1998 10 08 49509.100006
 1998 10 09 24522.760010
 1998 10 12 56530·950012
 1998 10 13 40528.489990
 1998 10 14 45534.659973
 1998 10 15 21556.510010
 1998 10 16 20562.400024
 1998 10 19 52567.239990
 1998 10 20 57569·369995
 1998 10 21 11572·320007
 1998 10 22 51577.190002
 1998 10 23 23573.809998
 1998 10 26 67575·770020
 1998 10 27 8572.429993
 1998 10 28 91573.880005
 1998 10 29 29582·960022
 1998 10 30 80590·080017
 1998 11 02 48598.419983
 1998 11 03 10597·909973
 1998 11 04 69603.010010
 1998 11 05 29610·789978
 1998 11 06 95614.799988
 1998 11 09 3609·239990
 1998 11 10 70608.010010
 1998 11 11 70603.869995
 1998 11 12 36602·380005
 1998 11 13 88605·690002
 1998 11 16 81610.690002
 1998 11 17 85612.640015
 1998 11 18 85615·909973
 1998 11 19 9620.080017
 1998 11 20 78625.130005
 1998 11 23 80637.440002
 1998 11 24 80634.809998
 1998 11 25 37637·150024
 1998 11 27 61640·020020
 1998 11 30 88625·520020
 1998 12 01 83631·140015
 1998 12 02 64629·780029
 1998 12 03 55619.969971
 1998 12 04 64632.780029
 1998 12 07 82638.409973
 1998 12 08 10635·440002
 1998 12 09 12635.820007
 1998 12 10 91625·840027
 1998 12 11 90625·760010
 1998 12 14 19612·549988
 1998 12 15 6623·150024
 1998 12 16 75622·710022
 1998 12 17 45632.330017
 1998 12 18 61636·739990
 1998 12 21 38645·109985
 1998 12 22 48644.969971
 1998 12 23 11657.299988
 1998 12 24 28656·580017
 1998 12 28 33657.619995
 1998 12 29 66665·250000
 1998 12 30 73662.099976
 1998 12 31 42664.270020
 1999 01 04  42663·159973
 1999 01 05  10670·849976
 1999 01 06  47684·820007
 1999 01 07  45683·919983
 1999 01 08  40687·109985
 1999 01 11  89682.849976
 1999 01 12  69670.479980
 1999 01 13  7667.309998
 1999 01 14  27655·510010
 1999 01 15  33671·179993
 1999 01 19  3676·150024
 1999 01 20  22677.719971
 1999 01 21  29666.099976
 1999 01 22  98661.229980
 1999 01 25  36664·989990
 1999 01 26  9674·000000
 1999 01 27  96668·760010
 1999 01 28  68679.830017
 1999 01 29  81686.630005
 1999 02 01  12683.559998
 1999 02 02  4677.679993
 1999 02 03  47683·280029
 1999 02 04  76670.729980
 1999 02 05  0664·969971
 1999 02 08  53666.630005
 1999 02 09  68652·130005
 1999 02 10  85654·289978
 1999 02 11  68670.580017
 1999 02 12  68657.880005
 1999 02 16  88663.080017
 1999 02 17  94653·580017
 1999 02 18  35660.409973
 1999 02 19  0661·849976
 1999 02 22  88678.409973
 1999 02 23  17678·349976
 1999 02 24  45669·630005
 1999 02 25  23664.770020
 1999 02 26  75661.429993
 1999 03 01  92661·239990
 1999 03 02  66656·570007
 1999 03 03  40656.770020
 1999 03 04  80665·900024
 1999 03 05  81679.979980
 1999 03 08  94683·890015
 1999 03 09  74682·200012
 1999 03 10  60685·659973
 1999 03 11  73690·640015
 1999 03 12  47688.590027
 1999 03 15  77694·880005
 1999 03 16  96694·200012
 1999 03 17  80690·200012
 1999 03 18  69698·880005
 1999 03 19  23689·640015
 1999 03 22  96687.849976
 1999 03 23  40670·059998
 1999 03 24  30673.789978
 1999 03 25  13685·080017
 1999 03 26  91681·669983
 1999 03 29  17695·619995
 1999 03 30  23690·950012
 1999 03 31  73684.780029
 1999 04 01  38688.159973
 1999 04 05  97701·549988
 1999 04 06  68699·729980
 1999 04 07  53703.039978
 1999 04 08  17711.669983
 1999 04 09  95714·580017
 1999 04 12  9720.330017
 1999 04 13  27717·419983
 1999 04 14  37708·039978
 1999 04 15  47705.169983
 1999 04 16  15704·309998
 1999 04 19  98688.840027
 1999 04 20  28697.789978
 1999 04 21  17714.280029
 1999 04 22  81725·140015
 1999 04 23  89724.650024
 1999 04 26  48726.659973
 1999 04 27  93728·070007
 1999 04 28  24722.359985
 1999 04 29  52718.849976
 1999 04 30  77715.489990
 1999 05 03  87724·820007
 1999 05 04  91714·270020
 1999 05 05  62721·770020
 1999 05 06  22713.719971
 1999 05 07  38720.469971
 1999 05 10  48719.419983
 1999 05 11  19727·619995
 1999 05 12  16732.580017
 1999 05 13  7734·619995
 1999 05 14  92718.820007
 1999 05 17  49719.659973
 1999 05 18  14716·419983
 1999 05 19  84722·609985
 1999 05 20  40720·289978
 1999 05 21  1716.419983
 1999 05 24  99703.390015
 1999 05 25  81691·429993
 1999 05 26  38701.239990
 1999 05 27  52690·559998
 1999 05 28  77700·770020
 1999 06 01  36696.469971
 1999 06 02  54697.169983
 1999 06 03  2698.849976
 1999 06 04  79713.119995
 1999 06 07  12717.380005
 1999 06 08  82708.419983
 1999 06 09  76709·179993
 1999 06 10  63700·929993
 1999 06 11  96695.770020
 1999 06 14  41694·419983
 1999 06 15  24698·539978
 1999 06 16  9713.650024
 1999 06 17  2718.760010
 1999 06 18  77719.960022
 1999 06 21  22723.729980
 1999 06 22  25717·049988
 1999 06 23  68716·090027
 1999 06 24  57706.869995
 1999 06 25  71706.400024
 1999 06 28  42714.989990
 1999 06 29  56725·530029
 1999 06 30  75735·989990
 1999 07 01  95739·669983
 1999 07 02  18745·070007
 1999 07 06  54743.799988
 1999 07 07  52746.140015
 1999 07 08  46745.979980
 1999 07 09  32750.369995
 1999 07 12  76748·520020
 1999 07 13  31745.719971
 1999 07 14  97748.739990
 1999 07 15  93755.000000
 1999 07 16  58758.940002
 1999 07 19  82752·809998
 1999 07 20  51736·840027
 1999 07 21  32738.739990
 1999 07 22  65729.570007
 1999 07 23  97727.570007
 1999 07 26  32721.330017
 1999 07 27  4729·440002
 1999 07 28  83730.349976
 1999 07 29  98717·510010
 1999 07 30  91712·369995
 1999 08 02  93711.440002
 1999 08 03  26706.849976
 1999 08 04  27697·219971
 1999 08 05  3701.450012
 1999 08 06  5694·419983
 1999 08 09  32692·130005
 1999 08 10  54683·409973
 1999 08 11  68694·270020
 1999 08 12  71692.950012
 1999 08 13  63708.130005
 1999 08 16  73709·809998
 1999 08 17  12716.679993
 1999 08 18  48711·020020
 1999 08 19  8705·890015
 1999 08 20  3712.559998
 1999 08 23  86724·650024
 1999 08 24  18725·590027
 1999 08 25  78734·030029
 1999 08 26  89725·130005
 1999 08 27  64717·710022
 1999 08 30  86705.159973
 1999 08 31  14703·479980
 1999 09 01  99709.440002
 1999 09 02  46703.210022
 1999 09 03  86723·179993
 1999 09 07  76720.440002
 1999 09 08  28716·659973
 1999 09 09  60718·520020
 1999 09 10  73721.150024
 1999 09 13  53716.950012
 1999 09 14  94713.270020
 1999 09 15  54704.150024
 1999 09 16  30703.140015
 1999 09 17  58711·989990
 1999 09 20  42711.630005
 1999 09 21  4697.340027
 1999 09 22  62699·099976
 1999 09 23  29683·109985
 1999 09 24  41681·599976
 1999 09 27  11684·809998
 1999 09 28  2683·630005
 1999 09 29  28677·960022
 1999 09 30  86684.799988
 1999 10 01  0684.039978
 1999 10 04  5694·989990
 1999 10 05  44694·000000
 1999 10 06  94706·500000
 1999 10 07  21702.729980
 1999 10 08  55710.559998
 1999 10 11  89711·590027
 1999 10 12  11699·539978
 1999 10 13  50685.640015
 1999 10 14  57685.179993
 1999 10 15  2667.030029
 1999 10 18  6668·630005
 1999 10 19  87673·260010
 1999 10 20  43686·679993
 1999 10 21  45683.690002
 1999 10 22  72692.940002
 1999 10 25  58689.400024
 1999 10 26  69683.809998
 1999 10 27  6691·190002
 1999 10 28  29714.590027
 1999 10 29  13726·500000
 1999 11 01  18722·989990
 1999 11 02  98720·289978
 1999 11 03  21724.710022
 1999 11 04  26729.500000
 1999 11 05  96734·500000
 1999 11 08  59738.380005
 1999 11 09  18732.450012
 1999 11 10  0736.849976
 1999 11 11  34739·830017
 1999 11 12  51748.169983
 1999 11 15  12747·549988
 1999 11 16  59760.599976
 1999 11 17  90756.309998
 1999 11 18  64764·250000
 1999 11 19  24762·979980
 1999 11 22  53762.780029
 1999 11 23  44753·469971
 1999 11 24  8759·599976
 1999 11 26  98760.369995
 1999 11 29  58755·359985
 1999 11 30  4746·119995
 1999 12 01  24750·270020
 1999 12 02  2757.809998
 1999 12 03  74770.559998
 1999 12 06  1766.190002
 1999 12 07  72760.880005
 1999 12 08  31758·969971
 1999 12 09  27760.919983
 1999 12 10  92764.840027
 1999 12 13  42763.510010
 1999 12 14  4755·179993
 1999 12 15  67759.080017
 1999 12 16  58762.369995
 1999 12 17  46763·979980
 1999 12 20  65763.369995
 1999 12 21  69772.539978
 1999 12 22  7774·750000
 1999 12 23  22785.630005
 1999 12 27  84783.500000
 1999 12 28  35785·219971
 1999 12 29  69789·909973
 1999 12 30  33790·190002
 1999 12 31  53793·309998
 2000 01 03 88786·200012
 2000 01 04 1755.799988
 2000 01 05 66757.090027
 2000 01 06 94756.729980
 2000 01 07 80777·250000
 2000 01 10 85789·280029
 2000 01 11 36777·650024
 2000 01 12 49774·669983
 2000 01 13 86786·280029
 2000 01 14 28795·530029
 2000 01 18 79791·320007
 2000 01 19 88793·840027
 2000 01 20 6790.500000
 2000 01 21 62790·309998
 2000 01 24 58769.419983
 2000 01 25 5773.119995
 2000 01 26 67769.929993
 2000 01 27 42767.260010
 2000 01 28 62746.880005
 2000 01 31 18761·729980
 2000 02 01 17770.849976
 2000 02 02 50771·539978
 2000 02 03 2781.309998
 2000 02 04 74780·799988
 2000 02 07 33782·690002
 2000 02 08 94791.869995
 2000 02 09 18776·650024
 2000 02 10 39780·130005
 2000 02 11 15765.359985
 2000 02 14 5766.849976
 2000 02 15 72772·479980
 2000 02 16 9767·130005
 2000 02 17 88769.599976
 2000 02 18 39747·890015
 2000 02 22 52750.489990
 2000 02 23 3757·989990
 2000 02 24 3757·450012
 2000 02 25 78747·960022
 2000 02 28 71754·659973
 2000 02 29 64767.719971
 2000 03 01 35775.890015
 2000 03 02 29775.739990
 2000 03 03 67792.390015
 2000 03 06 63785.099976
 2000 03 07 84766.340027
 2000 03 08 24771·219971
 2000 03 09 2789.880005
 2000 03 10 92786·549988
 2000 03 13 77777.219971
 2000 03 14 18761.479980
 2000 03 15 64773.590027
 2000 03 16 72810·460022
 2000 03 17 63814.159973
 2000 03 20 95804·799988
 2000 03 21 67823.729980
 2000 03 22 46831.489990
 2000 03 23 17844.700012
 2000 03 24 59844.780029
 2000 03 27 48842·559998
 2000 03 28 84832.400024
 2000 03 29 41828.030029
 2000 03 30 43816.599976
 2000 03 31 70826·030029
 2000 04 03 79822.820007
 2000 04 04 59815.210022
 2000 04 05 4814.359985
 2000 04 06 22824.070007
 2000 04 07 51833.760010
 2000 04 10 21822·299988
 2000 04 11 24818·229980
 2000 04 12 15798.960022
 2000 04 13 44784.989990
 2000 04 14 4737.150024
 2000 04 17 8761.739990
 2000 04 18 88785·960022
 2000 04 19 27778.469971
 2000 04 20 8780.710022
 2000 04 24 88776·619995
 2000 04 25 4804.000000
 2000 04 26 95794·789978
 2000 04 27 58799.460022
 2000 04 28 22797·059998
 2000 05 01 50806·070007
 2000 05 02 65791·429993
 2000 05 03 4775.179993
 2000 05 04 91774·570007
 2000 05 05 40786.940002
 2000 05 08 84780.739990
 2000 05 09 22773·320007
 2000 05 10 1754.650024
 2000 05 11 11769.510010
 2000 05 12 18775·849976
 2000 05 15 12792.559998
 2000 05 16 84801.090027
 2000 05 17 26790·599976
 2000 05 18 64783.270020
 2000 05 19 0766.330017
 2000 05 22 96762·270020
 2000 05 23 74746·940002
 2000 05 24 39759·349976
 2000 05 25 36750·090027
 2000 05 26 21748.979980
 2000 05 30 67775.400024
 2000 05 31 89773.989990
 2000 06 01 95791.700012
 2000 06 02 63810·729980
 2000 06 05 42805.539978
 2000 06 06 82799·169983
 2000 06 07 78806·849976
 2000 06 08 55801·859985
 2000 06 09 64801.200012
 2000 06 12 12793·000000
 2000 06 13 10805·099976
 2000 06 14 53804·570007
 2000 06 15 19809·010010
 2000 06 16 98802·330017
 2000 06 19 41815·109985
 2000 06 20 39811·659973
 2000 06 21 21813.359985
 2000 06 22 85798·320007
 2000 06 23 48791.500000
 2000 06 26 19798.049988
 2000 06 27 7793·599976
 2000 06 28 42798.349976
 2000 06 29 30791.760010
 2000 06 30 26796·440002
 2000 07 03 41804.510010
 2000 07 05 63791.390015
 2000 07 06 12798.210022
 2000 07 07 16810.049988
 2000 07 10 10809.049988
 2000 07 11 67810.400024
 2000 07 12 46819.270020
 2000 07 13 70822·789978
 2000 07 14 27830·409973
 2000 07 17 98831·419983
 2000 07 18 6820·390015
 2000 07 19 95811.890015
 2000 07 20 30822.270020
 2000 07 21 25812·270020
 2000 07 24 93802.169983
 2000 07 25 23806.539978
 2000 07 26 82795·650024
 2000 07 27 43790.320007
 2000 07 28 32772.979980
 2000 07 31 10781.090027
 2000 08 01 71783·770020
 2000 08 02 70783·979980
 2000 08 03 74792·190002
 2000 08 04 39798.400024
 2000 08 07 10807.359985
 2000 08 08 51807.960022
 2000 08 09 94803.570007
 2000 08 10 15796.669983
 2000 08 11 36804.080017
 2000 08 14 55814·380005
 2000 08 15 93810·659973
 2000 08 16 70809·469971
 2000 08 17 13818.419983
 2000 08 18 76816·380005
 2000 08 21 95820.390015
 2000 08 22 62820·510010
 2000 08 23 29825.580017
 2000 08 24 34828·330017
 2000 08 25 51827·840027
 2000 08 28 71832.010010
 2000 08 29 95831·200012
 2000 08 30 71829.469971
 2000 08 31 38838·609985
 2000 09 01 4841.469971
 2000 09 05 51833.219971
 2000 09 06 58824.059998
 2000 09 07 54831·369995
 2000 09 08 93825·679993
 2000 09 11 59822·630005
 2000 09 12 89818·950012
 2000 09 13 25821.179993
 2000 09 14 95820·909973
 2000 09 15 7811·659973
 2000 09 18 82797·979980
 2000 09 19 3807·989990
 2000 09 20 91804.809998
 2000 09 21 7801.729980
 2000 09 22 82803·520020
 2000 09 25 61799·239990
 2000 09 26 87792·400024
 2000 09 27 99792.330017
 2000 09 28 58811.020020
 2000 09 29 1799.679993
 2000 10 02 16796.010010
 2000 10 03 44787.609985
 2000 10 04 4792.830017
 2000 10 05 48791·950012
 2000 10 06 35776·250000
 2000 10 09 31773.130005
 2000 10 10 40762.020020
 2000 10 11 53749.919983
 2000 10 12 23730.020020
 2000 10 13 72756.929993
 2000 10 16 9758·369995
 2000 10 17 90744.440002
 2000 10 18 90738·950012
 2000 10 19 5764.780029
 2000 10 20 80770.890015
 2000 10 23 60771·400024
 2000 10 24 65770.739990
 2000 10 25 94752.789978
 2000 10 26 49753.070007
 2000 10 27 89760·479980
 2000 10 30 6767.950012
 2000 10 31 25788.020020
 2000 11 01 33783.830017
 2000 11 02 27791.179993
 2000 11 03 94790.840027
 2000 11 06 13792.609985
 2000 11 07 77792.130005
 2000 11 08 49777·770020
 2000 11 09 37771·260010
 2000 11 10 95751·940002
 2000 11 13 50742·010010
 2000 11 14 56760·940002
 2000 11 15 64765·539978
 2000 11 16 33754.140015
 2000 11 17 47750.909973
 2000 11 20 72734·270020
 2000 11 21 34735·380005
 2000 11 22 16720·780029
 2000 11 24 86734·659973
 2000 11 27 50737.289978
 2000 11 28 28727·039978
 2000 11 29 56728.940002
 2000 11 30 11714·469971
 2000 12 01 63717.289978
 2000 12 04 53720·409973
 2000 12 05 92751·869995
 2000 12 06 92738·599976
 2000 12 07 12735·020020
 2000 12 08 39754.020020
 2000 12 11 87762.000000
 2000 12 12 23754·789978
 2000 12 13 24747·289978
 2000 12 14 45734.890015
 2000 12 15 27720.489990
 2000 12 18 23725·909973
 2000 12 19 47715.739990
 2000 12 20 50691·409973
 2000 12 21 27695.359985
 2000 12 22 36715.390015
 2000 12 26 57720.049988
 2000 12 27 63729.280029
 2000 12 28 23734·690002
 2000 12 29 32725.750000
 2001 01 02  56701·190002
 2001 01 03  15737.940002
 2001 01 04  80728·609985
 2001 01 05  4707.950012
 2001 01 08  67705.989990
 2001 01 09  61709·130005
 2001 01 10  84718·909973
 2001 01 11  71727·830017
 2001 01 12  43724.340027
 2001 01 16  85729.229980
 2001 01 17  49731·289978
 2001 01 18  78740.059998
 2001 01 19  57735.710022
 2001 01 22  93736.250000
 2001 01 23  13747·299988
 2001 01 24  94749·489990
 2001 01 25  10744·309998
 2001 01 26  15743·570007
 2001 01 29  38749·830017
 2001 01 30  12754.960022
 2001 01 31  29749.979980
 2001 02 01  10753·190002
 2001 02 02  12739.520020
 2001 02 05  53741.479980
 2001 02 06  62741.729980
 2001 02 07  58734·940002
 2001 02 08  49730.359985
 2001 02 09  60721.010010
 2001 02 12  87729·479980
 2001 02 13  66722·820007
 2001 02 14  86722·289978
 2001 02 15  3729·130005
 2001 02 16  2716.119995
 2001 02 20  67702·780029
 2001 02 21  85689·950012
 2001 02 22  75687·369995
 2001 02 23  33684·849976
 2001 02 26  15697·580017
 2001 02 27  36690·309998
 2001 02 28  96680.520020
 2001 03 01  31681·179993
 2001 03 02  94678.429993
 2001 03 05  50682·200012
 2001 03 06  9689·210022
 2001 03 07  71693.059998
 2001 03 08  9692·919983
 2001 03 09  67675·940002
 2001 03 12  84647·090027
 2001 03 13  54657·500000
 2001 03 14  93641.119995
 2001 03 15  47643·539978
 2001 03 16  16630.289978
 2001 03 19  5642.119995
 2001 03 20  2626·590027
 2001 03 21  81615·070007
 2001 03 22  23612.270020
 2001 03 23  74624·789978
 2001 03 26  18631·840027
 2001 03 27  79647.260010
 2001 03 28  49631.359985
 2001 03 29  36628·349976
 2001 03 30  47635.669983
 2001 04 02  81626.190002
 2001 04 03  63604·039978
 2001 04 04  93601·739990
 2001 04 05  21629.090027
 2001 04 06  49615·830017
 2001 04 09  61621.369995
 2001 04 10  69638.869995
 2001 04 11  96637·909973
 2001 04 12  71647·780029
 2001 04 16  60645.039978
 2001 04 17  15652·070007
 2001 04 18  55676·809998
 2001 04 19  60686.270020
 2001 04 20  5680.239990
 2001 04 23  7669.150024
 2001 04 24  3661·640015
 2001 04 25  54672·909973
 2001 04 26  65676·119995
 2001 04 27  44686.549988
 2001 04 30  73686.119995
 2001 05 01  15695.299988
 2001 05 02  34697.030029
 2001 05 03  51686.210022
 2001 05 04  21696·179993
 2001 05 07  32693·940002
 2001 05 08  31693·150024
 2001 05 09  81689·880005
 2001 05 10  30689.159973
 2001 05 11  18683·950012
 2001 05 14  2685·260010
 2001 05 15  7685.989990
 2001 05 16  4705·280029
 2001 05 17  9708.419983
 2001 05 18  13710.200012
 2001 05 21  30722·849976
 2001 05 22  76721.460022
 2001 05 23  71709·450012
 2001 05 24  61712.109985
 2001 05 25  76704.489990
 2001 05 29  4697.700012
 2001 05 30  89685.950012
 2001 05 31  63690·630005
 2001 06 01  95694.200012
 2001 06 04  67697.890015
 2001 06 05  77707·950012
 2001 06 06  65700.900024
 2001 06 07  63704·770020
 2001 06 08  74697.960022
 2001 06 11  74691.739990
 2001 06 12  34692·020020
 2001 06 13  79684·599976
 2001 06 14  55671·900024
 2001 06 15  41669.210022
 2001 06 18  66665·700012
 2001 06 19  69667.200012
 2001 06 20  68674·109985
 2001 06 21  67680.969971
 2001 06 22  80674·049988
 2001 06 25  84670·059998
 2001 06 26  93669·669983
 2001 06 27  64667·710022
 2001 06 28  19676·609985
 2001 06 29  98677.030029
 2001 07 02  38681·770020
 2001 07 03  71680·299988
 2001 07 05  53671·960022
 2001 07 06  13656.369995
 2001 07 09  34660.299988
 2001 07 10  51650.609985
 2001 07 11  75649·309998
 2001 07 12  54664.919983
 2001 07 13  38668.710022
 2001 07 16  90660.950012
 2001 07 17  6667·929993
 2001 07 18  71663·619995
 2001 07 19  32667.190002
 2001 07 20  3665.229980
 2001 07 23  89655.049988
 2001 07 24  39643.929993
 2001 07 25  22652.940002
 2001 07 26  27660·840027
 2001 07 27  93662·590027
 2001 07 30  59662.030029
 2001 07 31  39665.489990
 2001 08 01  25668·760010
 2001 08 02  13671.200012
 2001 08 03  57668.070007
 2001 08 06  41660·320007
 2001 08 07  85662·020020
 2001 08 08  68650·599976
 2001 08 09  82650.369995
 2001 08 10  9653.869995
 2001 08 13  19655·260010
 2001 08 14  1653.289978
 2001 08 15  10648·450012
 2001 08 16  49649.989990
 2001 08 17  66639.530029
 2001 08 20  82644·239990
 2001 08 21  42636·690002
 2001 08 22  94641·349976
 2001 08 23  89639.539978
 2001 08 24  5651.320007
 2001 08 27  2648·580017
 2001 08 28  0639·239990
 2001 08 29  75632.789978
 2001 08 30  89622.669983
 2001 08 31  42625·260010
 2001 09 04  49624·969971
 2001 09 05  37623·179993
 2001 09 06  78609.750000
 2001 09 07  36598·630005
 2001 09 10  46601·179993
 2001 09 17  13571·270020
 2001 09 18  42566·820007
 2001 09 19  86557.489990
 2001 09 20  25540.080017
 2001 09 21  67529.659973
 2001 09 24  75549·840027
 2001 09 25  16554.250000
 2001 09 26  41550.530029
 2001 09 27  86556.880005
 2001 09 28  95569·530029
 2001 10 01  76567.289978
 2001 10 02  76573·799988
 2001 10 03  82586.169983
 2001 10 04  47585·460022
 2001 10 05  43585.429993
 2001 10 08  37580·849976
 2001 10 09  94577·830017
 2001 10 10  0591·460022
 2001 10 11  16601.659973
 2001 10 12  56598·179993
 2001 10 15  85597·479980
 2001 10 16  48602.150024
 2001 10 17  22590·169983
 2001 10 18  89585.530029
 2001 10 19  42588·630005
 2001 10 22  11597.469971
 2001 10 23  9594.390015
 2001 10 24  17594·780029
 2001 10 25  79603.390015
 2001 10 26  32605·869995
 2001 10 29  55591.679993
 2001 10 30  48581·479980
 2001 10 31  33582·219971
 2001 11 01  80594·710022
 2001 11 02  58595.729980
 2001 11 05  13604·190002
 2001 11 06  67612·950012
 2001 11 07  50611.510010
 2001 11 08  45612·219971
 2001 11 09  68612.679993
 2001 11 12  70612.200012
 2001 11 13  61623.830017
 2001 11 14  66625·700012
 2001 11 15  96625·799988
 2001 11 16  53624.229980
 2001 11 19  57631·520020
 2001 11 20  96626.359985
 2001 11 21  3623.530029
 2001 11 23  55630·929993
 2001 11 26  8635.409973
 2001 11 27  36631.729980
 2001 11 28  20620.070007
 2001 11 29  40627.130005
 2001 11 30  6626.150024
 2001 12 03  11620.750000
 2001 12 04  4629·799988
 2001 12 05  93643·950012
 2001 12 06  72643.039978
 2001 12 07  72638·369995
 2001 12 10  38628.679993
 2001 12 11  29627·219971
 2001 12 12  49627.219971
 2001 12 13  93617.609985
 2001 12 14  26619·500000
 2001 12 17  86625.880005
 2001 12 18  8631·179993
 2001 12 19  76634.000000
 2001 12 20  2628.159973
 2001 12 21  26631·570007
 2001 12 24  41631·719971
 2001 12 26  45634.619995
 2001 12 27  22638·859985
 2001 12 28  37641.219971
 2001 12 31  68634.159973
 2002 01 02 52637.270020
 2002 01 03 67643·700012
 2002 01 04 33648·239990
 2002 01 07 33643.669983
 2002 01 08 70642·070007
 2002 01 09 45639·020020
 2002 01 10 50639.559998
 2002 01 11 5633.929993
 2002 01 14 2628.929993
 2002 01 15 85633·159973
 2002 01 16 52623·090027
 2002 01 17 79629·500000
 2002 01 18 72622.919983
 2002 01 22 47617·789978
 2002 01 23 27623.539978
 2002 01 24 73625.869995
 2002 01 25 30626.609985
 2002 01 28 10626·950012
 2002 01 29 88610.640015
 2002 01 30 32617.309998
 2002 01 31 53625·599976
 2002 02 01 82621.270020
 2002 02 04 72606·479980
 2002 02 05 25604·729980
 2002 02 06 40600·030029
 2002 02 07 94597.530029
 2002 02 08 43606·880005
 2002 02 11 45615·200012
 2002 02 12 16613·280029
 2002 02 13 3619.270020
 2002 02 14 88617.789978
 2002 02 15 13610.989990
 2002 02 19 33599.280029
 2002 02 20 91607·450012
 2002 02 21 20597·929993
 2002 02 22 72602.840027
 2002 02 25 65613·039978
 2002 02 26 64613·440002
 2002 02 27 78613·820007
 2002 02 28 92611.890015
 2002 03 01 13625.859985
 2002 03 04 53638·559998
 2002 03 05 23635.119995
 2002 03 06 66644·150024
 2002 03 07 3641·359985
 2002 03 08 16645.539978
 2002 03 11 45647·330017
 2002 03 12 13645.739990
 2002 03 13 84639.679993
 2002 03 14 34639.419983
 2002 03 15 55646·320007
 2002 03 18 79646·650024
 2002 03 19 33649·090027
 2002 03 20 14639.010010
 2002 03 21 92640·919983
 2002 03 22 31638.320007
 2002 03 25 49629.030029
 2002 03 26 88632·909973
 2002 03 27 18636·469971
 2002 03 28 64638.150024
 2002 04 01 58637.750000
 2002 04 02 11631·989990
 2002 04 03 22625.729980
 2002 04 04 98626.390015
 2002 04 05 10624·599976
 2002 04 08 66626.539978
 2002 04 09 16622.599976
 2002 04 10 76629.989990
 2002 04 11 81615.789978
 2002 04 12 59620.799988
 2002 04 15 39616.510010
 2002 04 16 68630.599976
 2002 04 17 71629.000000
 2002 04 18 23628·330017
 2002 04 19 52628·489990
 2002 04 22 67618·969971
 2002 04 23 5615·539978
 2002 04 24 13611.530029
 2002 04 25 45611.109985
 2002 04 26 93602.590027
 2002 04 29 34596.989990
 2002 04 30 11604·130005
 2002 05 01 30608.619995
 2002 05 02 90607·510010
 2002 05 03 34601·619995
 2002 05 06 24590·429993
 2002 05 07 44588·219971
 2002 05 08 27609.500000
 2002 05 09 4600·619995
 2002 05 10 83590.789978
 2002 05 13 51601·119995
 2002 05 14 98614.299988
 2002 05 15 70611·520020
 2002 05 16 46613.690002
 2002 05 17 39618·169983
 2002 05 20 23610.190002
 2002 05 21 83603.280029
 2002 05 22 93605·880005
 2002 05 23 20612·429993
 2002 05 24 45605.090027
 2002 05 28 17600·580017
 2002 05 29 32596.609985
 2002 05 30 33595·179993
 2002 05 31 33596.289978
 2002 06 03 73581·869995
 2002 06 04 94581·419983
 2002 06 05 40586.000000
 2002 06 06 83574·469971
 2002 06 07 78574.789978
 2002 06 10 36576.020020
 2002 06 11 29565.979980
 2002 06 12 12569.169983
 2002 06 13 80562.960022
 2002 06 14 39562·450012
 2002 06 17 13578·179993
 2002 06 18 65578.479980
 2002 06 19 55569·090027
 2002 06 20 10561·159973
 2002 06 21 30552·500000
 2002 06 24 12553·630005
 2002 06 25 5544·369995
 2002 06 26 81542.890015
 2002 06 27 43552.049988
 2002 06 28 46552·650024
 2002 07 01 53539·609985
 2002 07 02 8527.469971
 2002 07 03 39529.520020
 2002 07 05 86548·590027
 2002 07 08 51541.650024
 2002 07 09 73528·349976
 2002 07 10 32511·989990
 2002 07 11 78515·030029
 2002 07 12 74512·229980
 2002 07 15 82510.070007
 2002 07 16 60502.540009
 2002 07 17 88505.809998
 2002 07 18 22491·720001
 2002 07 19 68474·529999
 2002 07 22 85459.619995
 2002 07 23 13446·700012
 2002 07 24 21471.329987
 2002 07 25 86469.170013
 2002 07 26 96476.420013
 2002 07 29 71502.190002
 2002 07 30 21504·339996
 2002 07 31 19508·119995
 2002 08 01 4494·040009
 2002 08 02 6482.290009
 2002 08 05 98466·089996
 2002 08 06 73480·260010
 2002 08 07 49489.190002
 2002 08 08 87504·329987
 2002 08 09 51505.760010
 2002 08 12 80503·459991
 2002 08 13 92492·220001
 2002 08 14 9510.820007
 2002 08 15 7516·530029
 2002 08 16 97516.739990
 2002 08 19 23528·140015
 2002 08 20 90521.190002
 2002 08 21 15528·280029
 2002 08 22 4535.200012
 2002 08 23 53523.000000
 2002 08 26 75527.500000
 2002 08 27 51519.460022
 2002 08 28 9510.100006
 2002 08 29 21510.989990
 2002 08 30 33509.649994
 2002 09 03 16489.269989
 2002 09 04 43498·179993
 2002 09 05 89490.089996
 2002 09 06 58498.820007
 2002 09 09 35503·369995
 2002 09 10 64506.579987
 2002 09 11 46506.429993
 2002 09 12 69494.079987
 2002 09 13 58495.880005
 2002 09 16 52496·040009
 2002 09 17 4486.309998
 2002 09 18 10484.049988
 2002 09 19 60469.559998
 2002 09 20 14470·529999
 2002 09 23 1464·010010
 2002 09 24 51456.440002
 2002 09 25 43467·670013
 2002 09 26 82475.869995
 2002 09 27 0461.209991
 2002 09 30 86455·410004
 2002 10 01 31472·010010
 2002 10 02 12460·809998
 2002 10 03 89455.540009
 2002 10 04 33444·929993
 2002 10 07 75436.029999
 2002 10 08 87442.559998
 2002 10 09 82430·160004
 2002 10 10 37445.239990
 2002 10 11 50462.000000
 2002 10 14 13465.519989
 2002 10 15 14487·079987
 2002 10 16 67475.040009
 2002 10 17 56486.690002
 2002 10 18 21489.040009
 2002 10 21 51497.350006
 2002 10 22 17491·670013
 2002 10 23 20495·230011
 2002 10 24 68487·950012
 2002 10 25 79496.480011
 2002 10 28 6492·500000
 2002 10 29 91487·970001
 2002 10 30 36493.179993
 2002 10 31 11490·950012
 2002 11 01 79499.700012
 2002 11 04 44503·670013
 2002 11 05 31506·989990
 2002 11 06 86511·959991
 2002 11 07 5500·220001
 2002 11 08 81495·459991
 2002 11 11 85485·059998
 2002 11 12 66489.140015
 2002 11 13 77488·769989
 2002 11 14 26500·790009
 2002 11 15 55503.839996
 2002 11 18 39498.859985
 2002 11 19 15496·529999
 2002 11 20 30506.190002
 2002 11 21 22517·340027
 2002 11 22 18516.109985
 2002 11 25 63518.039978
 2002 11 26 69507·320007
 2002 11 27 93521·400024
 2002 11 29 41519·710022
 2002 12 02 90519.049988
 2002 12 03 42511.119995
 2002 12 04 0509.100006
 2002 12 05 71503·540009
 2002 12 06 91506.630005
 2002 12 09 75495.390015
 2002 12 10 99502·350006
 2002 12 11 95502·750000
 2002 12 12 83501·279999
 2002 12 13 19494.559998
 2002 12 16 72505·700012
 2002 12 17 27501·649994
 2002 12 18 13494·920013
 2002 12 19 48491.399994
 2002 12 20 25497.700012
 2002 12 23 5498·929993
 2002 12 24 48496·269989
 2002 12 26 64495.119995
 2002 12 27 91487·350006
 2002 12 30 91489·010010
 2002 12 31 83489.489990
 2003 01 02  92505·179993
 2003 01 03  25504.769989
 2003 01 06  72516·039978
 2003 01 07  37512.450012
 2003 01 08  81505·309998
 2003 01 09  9514·739990
 2003 01 10  63514·869995
 2003 01 13  54514·200012
 2003 01 14  8517.130005
 2003 01 15  51510·119995
 2003 01 16  2508·200012
 2003 01 17  3501·109985
 2003 01 21  73493.519989
 2003 01 22  81488·760010
 2003 01 23  49493·649994
 2003 01 24  79479·760010
 2003 01 27  1471.880005
 2003 01 28  57477.940002
 2003 01 29  95481.049988
 2003 01 30  0470.570007
 2003 01 31  43476·910004
 2003 02 03  60478.779999
 2003 02 04  52472.559998
 2003 02 05  11470.070007
 2003 02 06  74467·049988
 2003 02 07  96462·160004
 2003 02 10  57465.609985
 2003 02 11  80462.010010
 2003 02 12  94455·929993
 2003 02 13  98454·959991
 2003 02 14  73463·720001
 2003 02 18  3472·880005
 2003 02 19  28469.480011
 2003 02 20  21465.540009
 2003 02 21  89471.709991
 2003 02 24  98463.290009
 2003 02 25  28466·670013
 2003 02 26  48460.779999
 2003 02 27  17466.140015
 2003 02 28  9468.149994
 2003 03 03  69464·920013
 2003 03 04  86458.160004
 2003 03 05  95461·980011
 2003 03 06  5457·910004
 2003 03 07  50461·309998
 2003 03 10  65449.970001
 2003 03 11  86446.359985
 2003 03 12  81447·619995
 2003 03 13  98462·670013
 2003 03 14  42463·239990
 2003 03 17  78479·100006
 2003 03 18  56481.299988
 2003 03 19  63484.850006
 2003 03 20  0486.230011
 2003 03 21  84497.130005
 2003 03 24  73480.299988
 2003 03 25  19486·190002
 2003 03 26  44483.399994
 2003 03 27  42482·790009
 2003 03 28  2480·399994
 2003 03 31  69472.390015
 2003 04 01  7477·920013
 2003 04 02  14489.940002
 2003 04 03  38487·399994
 2003 04 04  36488·230011
 2003 04 07  45489·089996
 2003 04 08  88487.739990
 2003 04 09  99481·429993
 2003 04 10  71483·989990
 2003 04 11  39482·450012
 2003 04 14  78491·649994
 2003 04 15  29494·690002
 2003 04 16  50489.130005
 2003 04 17  97496·519989
 2003 04 21  21496.019989
 2003 04 22  97506·299988
 2003 04 23  73510.709991
 2003 04 24  50506.589996
 2003 04 25  81499.820007
 2003 04 28  98508.559998
 2003 04 29  66510·239990
 2003 04 30  54510.329987
 2003 05 01  44510.070007
 2003 05 02  51518·109985
 2003 05 05  78516·940002
 2003 05 06  92521.070007
 2003 05 07  25518.549988
 2003 05 08  0513.549988
 2003 05 09  86520.690002
 2003 05 12  69527·169983
 2003 05 13  60525.890015
 2003 05 14  14524.559998
 2003 05 15  89528.440002
 2003 05 16  18526.859985
 2003 05 19  13514.299988
 2003 05 20  87513.760010
 2003 05 21  13516.030029
 2003 05 22  95520.909973
 2003 05 23  71522.349976
 2003 05 27  39532·510010
 2003 05 28  9533.479980
 2003 05 29  82531·900024
 2003 05 30  48540.219971
 2003 06 02  13542·289978
 2003 06 03  52544·539978
 2003 06 04  86552·849976
 2003 06 05  81555·659973
 2003 06 06  78554.260010
 2003 06 09  42546·809998
 2003 06 10  37552·010010
 2003 06 11  34558·909973
 2003 06 12  30559·630005
 2003 06 13  4553·780029
 2003 06 16  93565.789978
 2003 06 17  94566.359985
 2003 06 18  86565·349976
 2003 06 19  89556.859985
 2003 06 20  36557.219971
 2003 06 23  73548·799988
 2003 06 24  91549·719971
 2003 06 25  73546.369995
 2003 06 26  71552.400024
 2003 06 27  11547.750000
 2003 06 30  15546·739990
 2003 07 01  55550.739990
 2003 07 02  31557·729980
 2003 07 03  70553·599976
 2003 07 07  51564·150024
 2003 07 08  62566·780029
 2003 07 09  73564.580017
 2003 07 10  37556·780029
 2003 07 11  18562.000000
 2003 07 14  43565·859985
 2003 07 15  77563·679993
 2003 07 16  26560.030029
 2003 07 17  61552·080017
 2003 07 18  74558.280029
 2003 07 21  51550.289978
 2003 07 22  74555·640015
 2003 07 23  49556.340027
 2003 07 24  56552·789978
 2003 07 25  26561.359985
 2003 07 28  45561·059998
 2003 07 29  76557·750000
 2003 07 30  13556.859985
 2003 07 31  59558·520020
 2003 08 01  26552·479980
 2003 08 04  60553.280029
 2003 08 05  96543·700012
 2003 08 06  32543·849976
 2003 08 07  30547·130005
 2003 08 08  47548.859985
 2003 08 11  81550·940002
 2003 08 12  50556·669983
 2003 08 13  96553·609985
 2003 08 14  5557.179993
 2003 08 15  67557.570007
 2003 08 18  47563.150024
 2003 08 19  85565·299988
 2003 08 20  29564.479980
 2003 08 21  81566.900024
 2003 08 22  77560.789978
 2003 08 25  86560.609985
 2003 08 26  37562.340027
 2003 08 27  73563.179993
 2003 08 28  24567·049988
 2003 08 29  12570·020020
 2003 09 02  74578.090027
 2003 09 03  18580.539978
 2003 09 04  94581.739990
 2003 09 05  0578·150024
 2003 09 08  9584·369995
 2003 09 09  16579·849976
 2003 09 10  17571.799988
 2003 09 11  14575.190002
 2003 09 12  36576·580017
 2003 09 15  93574·469971
 2003 09 16  52582·510010
 2003 09 17  42580.950012
 2003 09 18  74588·229980
 2003 09 19  99586.650024
 2003 09 22  80579.130005
 2003 09 23  95582·900024
 2003 09 24  67571·890015
 2003 09 25  9567.229980
 2003 09 26  6562.820007
 2003 09 29  13568.559998
 2003 09 30  85563.059998
 2003 10 01  25575·469971
 2003 10 02  64577.049988
 2003 10 03  58582.919983
 2003 10 06  22585.710022
 2003 10 07  71588.700012
 2003 10 08  9585·520020
 2003 10 09  18588.640015
 2003 10 10  96588.169983
 2003 10 13  98592·909973
 2003 10 14  23595.380005
 2003 10 15  6593.219971
 2003 10 16  52595·200012
 2003 10 17  82588.710022
 2003 10 20  13591·390015
 2003 10 21  60592·659973
 2003 10 22  59583.469971
 2003 10 23  21584·900024
 2003 10 24  10582·400024
 2003 10 27  42584.739990
 2003 10 28  11593.789978
 2003 10 29  43595.239990
 2003 10 30  72594·500000
 2003 10 31  41596·280029
 2003 11 03  27601.710022
 2003 11 04  97598.840027
 2003 11 05  79598·419983
 2003 11 06  69602·039978
 2003 11 07  52599·780029
 2003 11 10  59595.479980
 2003 11 11  39594·460022
 2003 11 12  64602·219971
 2003 11 13  54602·609985
 2003 11 14  29597·640015
 2003 11 17  83593.500000
 2003 11 18  90588.159973
 2003 11 19  29592·599976
 2003 11 20  32587·900024
 2003 11 21  67589.150024
 2003 11 24  34599.210022
 2003 11 25  94600.710022
 2003 11 26  19603.239990
 2003 11 28  74603·539978
 2003 12 01  9610·679993
 2003 12 02  94608.989990
 2003 12 03  66606·770020
 2003 12 04  9608·630005
 2003 12 05  52603.710022
 2003 12 08  98608·090027
 2003 12 09  73602.169983
 2003 12 10  5600·580017
 2003 12 11  28608·479980
 2003 12 12  0610.330017
 2003 12 15  64605.890015
 2003 12 16  19609·340027
 2003 12 17  23610.190002
 2003 12 18  20617·559998
 2003 12 19  91617.270020
 2003 12 22  31619.549988
 2003 12 23  50621.770020
 2003 12 24  1620·630005
 2003 12 26  29621·789978
 2003 12 29  49629·630005
 2003 12 30  49629·960022
 2003 12 31  13630.130005
 2004 01 02 78628·880005
 2004 01 05 4636.419983
 2004 01 06 80637·320007
 2004 01 07 50639.219971
 2004 01 08 64642·479980
 2004 01 09 52637.409973
 2004 01 12 33640·940002
 2004 01 13 31637.559998
 2004 01 14 36642·650024
 2004 01 15 76643.510010
 2004 01 16 19648·080017
 2004 01 20 0648.559998
 2004 01 21 71652·950012
 2004 01 22 83650·700012
 2004 01 23 78649.719971
 2004 01 26 26657.239990
 2004 01 27 70650.989990
 2004 01 28 2641·770020
 2004 01 29 72643.700012
 2004 01 30 4642.609985
 2004 02 02 56644·549988
 2004 02 03 93644·549988
 2004 02 04 88638.130005
 2004 02 05 52639.489990
 2004 02 06 81648.460022
 2004 02 09 35647.380005
 2004 02 10 40651.020020
 2004 02 11 15657.690002
 2004 02 12 19654·400024
 2004 02 13 36650·570007
 2004 02 17 66656·919983
 2004 02 18 61654.150024
 2004 02 19 73650.640015
 2004 02 20 27648·650024
 2004 02 23 28645.770020
 2004 02 24 86644.890015
 2004 02 25 66648.270020
 2004 02 26 65649.809998
 2004 02 27 14650·239990
 2004 03 01 8657.010010
 2004 03 02 49653.239990
 2004 03 03 31654.070007
 2004 03 04 38656.809998
 2004 03 05 71658·380005
 2004 03 08 98652.760010
 2004 03 09 33648.500000
 2004 03 10 37638.880005
 2004 03 11 44629·619995
 2004 03 12 12638.150024
 2004 03 15 1628·280029
 2004 03 16 74631·289978
 2004 03 17 22639.059998
 2004 03 18 18637·770020
 2004 03 19 93631.119995
 2004 03 22 37622.419983
 2004 03 23 23621·950012
 2004 03 24 66620.150024
 2004 03 25 90630.750000
 2004 03 26 38630.359985
 2004 03 29 93638·739990
 2004 03 30 31641.710022
 2004 03 31 99641.679993
 2004 04 01 16645.710022
 2004 04 02 99651·080017
 2004 04 05 13655.659973
 2004 04 06 51653·380005
 2004 04 07 34650·049988
 2004 04 08 36648.880005
 2004 04 12 38651.590027
 2004 04 13 4642.039978
 2004 04 14 80640·700012
 2004 04 15 24640.890015
 2004 04 16 57643·969971
 2004 04 19 38645·280029
 2004 04 20 65635.140015
 2004 04 21 6639.010010
 2004 04 22 44648·169983
 2004 04 23 60647.979980
 2004 04 26 29645.659973
 2004 04 27 51646.859985
 2004 04 28 1637·450012
 2004 04 29 2631·799988
 2004 04 30 34627·710022
 2004 05 03 55633·590027
 2004 05 04 51635·039978
 2004 05 05 21636.469971
 2004 05 06 68631.729980
 2004 05 07 34622.200012
 2004 05 10 47614.580017
 2004 05 11 98620·250000
 2004 05 12 44620.909973
 2004 05 13 35620.460022
 2004 05 14 63619·549988
 2004 05 17 40612.719971
 2004 05 18 0617·369995
 2004 05 19 26615·739990
 2004 05 20 99616.039978
 2004 05 21 78618·760010
 2004 05 24 99620.489990
 2004 05 25 1631·039978
 2004 05 26 82632.619995
 2004 05 27 70635.809998
 2004 05 28 28635.840027
 2004 06 01 80636·549988
 2004 06 02 61638.530029
 2004 06 03 96632.849976
 2004 06 04 1636.429993
 2004 06 07 6646·630005
 2004 06 08 12647·179993
 2004 06 09 64640·559998
 2004 06 10 55642·989990
 2004 06 14 48635·960022
 2004 06 15 35640·500000
 2004 06 16 5641·630005
 2004 06 17 53640·770020
 2004 06 18 2642·270020
 2004 06 21 55639·750000
 2004 06 22 76642·229980
 2004 06 23 83648.030029
 2004 06 24 85646·229980
 2004 06 25 24643·830017
 2004 06 28 58642.789978
 2004 06 29 59644·549988
 2004 06 30 42647.539978
 2004 07 01 16640·500000
 2004 07 02 58638·830017
 2004 07 06 17632.809998
 2004 07 07 43634.000000
 2004 07 08 31627.909973
 2004 07 09 7630.039978
 2004 07 12 21630·419983
 2004 07 13 81630·770020
 2004 07 14 96628·729980
 2004 07 15 63626·880005
 2004 07 16 59623·479980
 2004 07 19 75623.070007
 2004 07 20 61628·270020
 2004 07 21 7618.640015
 2004 07 22 44619·760010
 2004 07 23 70613·469971
 2004 07 26 0611.190002
 2004 07 27 45617·789978
 2004 07 28 13617.429993
 2004 07 29 35621.309998
 2004 07 30 15622·330017
 2004 08 02 10624.869995
 2004 08 03 30620·400024
 2004 08 04 63619·409973
 2004 08 05 30609·179993
 2004 08 06 57599.450012
 2004 08 09 81599·890015
 2004 08 10 75608·150024
 2004 08 11 96606·210022
 2004 08 12 69598·799988
 2004 08 13 81599·409973
 2004 08 16 14607·989990
 2004 08 17 89609.729980
 2004 08 18 52617.960022
 2004 08 19 67615.369995
 2004 08 20 49620.530029
 2004 08 23 9618·669983
 2004 08 24 38619.109985
 2004 08 25 2624.049988
 2004 08 26 74623·890015
 2004 08 27 81625.929993
 2004 08 30 83620·710022
 2004 08 31 74623·859985
 2004 09 01 9625·510010
 2004 09 02 56632·349976
 2004 09 03 69629·559998
 2004 09 07 96634·229980
 2004 09 08 98631·109985
 2004 09 09 9633.150024
 2004 09 10 3636.369995
 2004 09 13 5637.919983
 2004 09 14 10638·880005
 2004 09 15 40634·619995
 2004 09 16 16637·130005
 2004 09 17 65639·380005
 2004 09 20 39635.929993
 2004 09 21 75640.320007
 2004 09 22 66631·309998
 2004 09 23 63628·580017
 2004 09 24 4629.539978
 2004 09 27 64625.250000
 2004 09 28 33629.190002
 2004 09 29 12632·169983
 2004 09 30 49632.530029
 2004 10 01 83642.270020
 2004 10 04 24644·659973
 2004 10 05 51644·070007
 2004 10 06 44648.419983
 2004 10 07 32641.450012
 2004 10 08 71636.469971
 2004 10 11 42637·880005
 2004 10 12 83636.599976
 2004 10 13 37631·719971
 2004 10 14 30626.150024
 2004 10 15 72629·010010
 2004 10 18 84632·349976
 2004 10 19 47626·510010
 2004 10 20 84627.030029
 2004 10 21 56629·520020
 2004 10 22 92623·270020
 2004 10 25 38623·090027
 2004 10 26 38631·690002
 2004 10 27 30640.239990
 2004 10 28 75640.919983
 2004 10 29 11642.150024
 2004 11 01 25642·619995
 2004 11 02 58642.340027
 2004 11 03 30650.030029
 2004 11 04 91659·950012
 2004 11 05 1662·380005
 2004 11 08 27661·460022
 2004 11 09 73661.489990
 2004 11 10 28661.369995
 2004 11 11 48667.469971
 2004 11 12 51673·820007
 2004 11 15 50674·020020
 2004 11 16 98669·340027
 2004 11 17 72673.169983
 2004 11 18 67673·770020
 2004 11 19 29666.030029
 2004 11 22 1670·400024
 2004 11 23 5670·890015
 2004 11 24 39674.059998
 2004 11 26 5674·760010
 2004 11 29 63673.229980
 2004 11 30 4670·840027
 2004 12 01 53680.929993
 2004 12 02 97680.179993
 2004 12 03 34680·770020
 2004 12 06 50680·049988
 2004 12 07 24671.900024
 2004 12 08 49675.200012
 2004 12 09 89678·359985
 2004 12 10 50678·320007
 2004 12 13 88684·119995
 2004 12 14 30687.150024
 2004 12 15 28689·299988
 2004 12 16 36687.190002
 2004 12 17 9683·090027
 2004 12 20 34682.510010
 2004 12 21 78688·909973
 2004 12 22 64691.349976
 2004 12 23 75691·750000
 2004 12 27 81688·619995
 2004 12 28 88694.309998
 2004 12 29 15694.229980
 2004 12 30 98694.510010
 2004 12 31 14693·630005
 2005 01 03  34686.890015
 2005 01 04  97677.979980
 2005 01 05  17674·159973
 2005 01 06  3676·510010
 2005 01 07  16675·090027
 2005 01 10  42677·950012
 2005 01 11  94673.469971
 2005 01 12  42675·969971
 2005 01 13  60670.900024
 2005 01 14  5675.429993
 2005 01 18  18682·020020
 2005 01 19  50675.440002
 2005 01 20  16670·369995
 2005 01 21  68666·450012
 2005 01 24  0663.340027
 2005 01 25  71665.630005
 2005 01 26  60669·750000
 2005 01 27  39670.090027
 2005 01 28  80668.150024
 2005 01 31  74674·539978
 2005 02 01  91679.380005
 2005 02 02  48681.780029
 2005 02 03  19679.840027
 2005 02 04  54687.710022
 2005 02 07  35686·919983
 2005 02 08  53687.500000
 2005 02 09  6680·789978
 2005 02 10  29683·349976
 2005 02 11  43688.510010
 2005 02 14  35689·179993
 2005 02 15  54691.140015
 2005 02 16  44691·739990
 2005 02 17  90686.210022
 2005 02 18  0686·409973
 2005 02 22  0676·099976
 2005 02 23  67679·719971
 2005 02 24  77685·460022
 2005 02 25  80692·419983
 2005 02 28  8688.049988
 2005 03 01  94692·190002
 2005 03 02  28691.890015
 2005 03 03  33691·880005
 2005 03 04  65698·549988
 2005 03 07  43700·469971
 2005 03 08  94696·750000
 2005 03 09  39689·549988
 2005 03 10  85690.190002
 2005 03 11  57685·890015
 2005 03 14  51690.260010
 2005 03 15  5685.469971
 2005 03 16  4679·750000
 2005 03 17  8681·070007
 2005 03 18  99680.440002
 2005 03 21  63677.640015
 2005 03 22  87671.239990
 2005 03 23  88670.809998
 2005 03 24  63670.770020
 2005 03 28  69671.909973
 2005 03 29  20666.219971
 2005 03 30  16675.489990
 2005 03 31  94675.450012
 2005 04 01  6671·390015
 2005 04 04  17673.090027
 2005 04 05  37675·820007
 2005 04 06  67677·280029
 2005 04 07  79681·390015
 2005 04 08  16675·409973
 2005 04 11  21674·969971
 2005 04 12  83678·909973
 2005 04 13  21670.719971
 2005 04 14  80663.530029
 2005 04 15  60652.729980
 2005 04 18  66654.890015
 2005 04 19  88659·849976
 2005 04 20  96650.859985
 2005 04 21  74663·429993
 2005 04 22  68658·489990
 2005 04 25  61664.650024
 2005 04 26  77658.669983
 2005 04 27  8660.900024
 2005 04 28  64652.809998
 2005 04 29  48660.020020
 2005 05 02  62663·409973
 2005 05 03  31662.979980
 2005 05 04  53671·460022
 2005 05 05  79670·289978
 2005 05 06  13669·869995
 2005 05 09  36674·369995
 2005 05 10  62667·489990
 2005 05 11  13670.090027
 2005 05 12  18663·179993
 2005 05 13  43659.780029
 2005 05 16  41666.919983
 2005 05 17  29671·549988
 2005 05 18  89679·200012
 2005 05 19  95682.380005
 2005 05 20  65681·580017
 2005 05 23  35684·320007
 2005 05 24  66684·330017
 2005 05 25  63681.219971
 2005 05 26  35686.190002
 2005 05 27  63687.210022
 2005 05 31  10683·869995
 2005 06 01  40690.090027
 2005 06 02  75691.599976
 2005 06 03  69687.010010
 2005 06 06  10688·090027
 2005 06 07  46688·000000
 2005 06 08  38686·280029
 2005 06 09  35690.159973
 2005 06 10  78688.700012
 2005 06 13  24690.429993
 2005 06 14  97692·549988
 2005 06 15  67694.190002
 2005 06 16  53697.359985
 2005 06 17  43700.309998
 2005 06 20  53699.750000
 2005 06 21  98698.349976
 2005 06 22  97698·729980
 2005 06 23  99691.229980
 2005 06 24  32685·869995
 2005 06 27  83685.380005
 2005 06 28  98692.469971
 2005 06 29  9691·900024
 2005 06 30  83687·609985
 2005 07 01  4689.859985
 2005 07 05  69696·229980
 2005 07 06  18690.799988
 2005 07 07  83692.650024
 2005 07 08  69701·250000
 2005 07 11  48706.210022
 2005 07 12  95707.630005
 2005 07 13  32707·659973
 2005 07 14  8708.500000
 2005 07 15  98709·500000
 2005 07 18  35705.669983
 2005 07 19  55711.020020
 2005 07 20  78714.940002
 2005 07 21  7709·429993
 2005 07 22  57713·750000
 2005 07 25  3710·500000
 2005 07 26  61712.130005
 2005 07 27  87715.070007
 2005 07 28  3719.859985
 2005 07 29  50715.020020
 2005 08 01  64716.000000
 2005 08 02  77721.229980
 2005 08 03  45721.140015
 2005 08 04  98715.010010
 2005 08 05  18708·770020
 2005 08 08  39706.130005
 2005 08 09  76710·369995
 2005 08 10  72709·330017
 2005 08 11  80714.500000
 2005 08 12  62710·429993
 2005 08 15  14712.739990
 2005 08 16  21704.359985
 2005 08 17  31704.690002
 2005 08 18  58703.539978
 2005 08 19  5704.020020
 2005 08 22  23705·570007
 2005 08 23  79703·429993
 2005 08 24  64699.590027
 2005 08 25  17701.330017
 2005 08 26  76696.530029
 2005 08 29  54700·989990
 2005 08 30  45698.969971
 2005 08 31  45706.840027
 2005 09 01  6707.880005
 2005 09 02  14705.440002
 2005 09 06  87714·390015
 2005 09 07  7716.380005
 2005 09 08  64713·559998
 2005 09 09  39719·030029
 2005 09 12  5719.010010
 2005 09 13  48713·450012
 2005 09 14  25710·570007
 2005 09 15  38710·750000
 2005 09 16  35716.320007
 2005 09 19  36712·260010
 2005 09 20  89706·659973
 2005 09 21  41699.559998
 2005 09 22  40701.809998
 2005 09 23  67702.760010
 2005 09 26  83703·760010
 2005 09 27  4703·690002
 2005 09 28  9703·909973
 2005 09 29  59710·669983
 2005 09 30  55712·210022
 2005 10 03  10712.140015
 2005 10 04  54704·950012
 2005 10 05  56693.190002
 2005 10 06  82689.520020
 2005 10 07  66692.340027
 2005 10 10  13687.179993
 2005 10 11  28684.880005
 2005 10 12  65679·570007
 2005 10 13  2679·049988
 2005 10 14  50685.489990
 2005 10 17  68687.580017
 2005 10 18  27680·429993
 2005 10 19  76690.640015
 2005 10 20  51680.340027
 2005 10 21  97682·619995
 2005 10 24  21694·349976
 2005 10 25  70692·369995
 2005 10 26  30689·080017
 2005 10 27  56680·580017
 2005 10 28  20691.739990
 2005 10 31  88698·140015
 2005 11 01  25695·739990
 2005 11 02  17703·590027
 2005 11 03  26706.450012
 2005 11 04  65706·440002
 2005 11 07  99708·179993
 2005 11 08  73705.289978
 2005 11 09  64706·679993
 2005 11 10  55712.500000
 2005 11 11  39714.650024
 2005 11 14  44713.840027
 2005 11 15  85710.599976
 2005 11 16  42711.409973
 2005 11 17  59719·010010
 2005 11 18  72722·200012
 2005 11 21  63726·609985
 2005 11 22  30730.320007
 2005 11 23  95732.700012
 2005 11 25  29734·260010
 2005 11 28  99726·960022
 2005 11 29  53727·219971
 2005 11 30  13723·619995
 2005 12 01  7732.940002
 2005 12 02  19733.270020
 2005 12 05  66731·289978
 2005 12 06  98732·200012
 2005 12 07  26728.409973
 2005 12 08  73728.190002
 2005 12 09  52730·340027
 2005 12 12  64730·979980
 2005 12 13  30734.460022
 2005 12 14  36737.239990
 2005 12 15  16735.669983
 2005 12 16  49733.630005
 2005 12 19  88728·409973
 2005 12 20  9728·409973
 2005 12 21  91730·929993
 2005 12 22  16734·229980
 2005 12 23  94734·869995
 2005 12 27  17727.630005
 2005 12 28  33728·969971
 2005 12 29  52726·919983
 2005 12 30  68723·309998
 2006 01 03 10734·719971
 2006 01 04 25737·909973
 2006 01 05 71738.369995
 2006 01 06 53745.400024
 2006 01 09 64748.750000
 2006 01 10 71749.260010
 2006 01 11 11751·419983
 2006 01 12 19746·690002
 2006 01 13 80747·750000
 2006 01 17 5744·919983
 2006 01 18 34742·250000
 2006 01 19 60747.109985
 2006 01 20 82733·340027
 2006 01 23 83734·859985
 2006 01 24 28738·090027
 2006 01 25 94736·539978
 2006 01 26 21742·440002
 2006 01 27 86747·679993
 2006 01 30 6748·330017
 2006 01 31 67746.770020
 2006 02 01 73748.039978
 2006 02 02 21741·229980
 2006 02 03 6737.390015
 2006 02 06 47738·340027
 2006 02 07 37731·830017
 2006 02 08 19737.409973
 2006 02 09 91736.159973
 2006 02 10 29737.469971
 2006 02 13 40734.229980
 2006 02 14 38741.739990
 2006 02 15 49744.820007
 2006 02 16 31750.599976
 2006 02 17 31749.580017
 2006 02 21 59746.919983
 2006 02 22 92752·719971
 2006 02 23 98750·309998
 2006 02 24 86751·700012
 2006 02 27 89754.700012
 2006 02 28 60746·570007
 2006 03 01 98753.369995
 2006 03 02 6752·070007
 2006 03 03 59750.789978
 2006 03 06 13745·489990
 2006 03 07 27742·650024
 2006 03 08 15743.799988
 2006 03 09 26740.229980
 2006 03 10 41745·650024
 2006 03 13 2747·159973
 2006 03 14 65754·890015
 2006 03 15 71758.719971
 2006 03 16 56759·789978
 2006 03 17 69761.309998
 2006 03 20 30760.330017
 2006 03 21 2755.099976
 2006 03 22 96760·010010
 2006 03 23 96758·750000
 2006 03 24 11760·340027
 2006 03 27 49759.659973
 2006 03 28 25755.219971
 2006 03 29 78761.909973
 2006 03 30 33760·429993
 2006 03 31 70758·450012
 2006 04 03 29759·099976
 2006 04 04 34763.260010
 2006 04 05 48766·659973
 2006 04 06 46765·349976
 2006 04 07 22757.510010
 2006 04 10 7757·510010
 2006 04 11 29751·359985
 2006 04 12 84752.729980
 2006 04 13 41753.599976
 2006 04 17 67751.469971
 2006 04 18 78765.119995
 2006 04 19 15767·500000
 2006 04 20 51767·849976
 2006 04 21 8767.239990
 2006 04 24 19764.960022
 2006 04 25 96761·539978
 2006 04 26 37763.010010
 2006 04 27 50765·070007
 2006 04 28 4765.809998
 2006 05 01 9762·539978
 2006 05 02 14766.760010
 2006 05 03 36764·210022
 2006 05 04 8767.340027
 2006 05 05 60775·400024
 2006 05 08 20775·059998
 2006 05 09 35775·000000
 2006 05 10 31773·289978
 2006 05 11 82762.799988
 2006 05 12 16753.450012
 2006 05 15 42754.299988
 2006 05 16 98753.289978
 2006 05 17 29740·580017
 2006 05 18 92735·409973
 2006 05 19 76738.330017
 2006 05 22 60734.650024
 2006 05 23 85731·320007
 2006 05 24 59731·960022
 2006 05 25 81740.900024
 2006 05 26 92745·369995
 2006 05 30 56733·130005
 2006 05 31 56739·780029
 2006 06 01 25749·750000
 2006 06 02 95751·159973
 2006 06 05 73736.979980
 2006 06 06 46735.250000
 2006 06 07 4731.140015
 2006 06 08 94731·619995
 2006 06 09 94728.590027
 2006 06 12 17718.090027
 2006 06 13 37710·020020
 2006 06 14 39713.450012
 2006 06 15 99729.890015
 2006 06 16 81726.849976
 2006 06 19 67719.440002
 2006 06 20 7719.000000
 2006 06 21 96727·049988
 2006 06 22 76723·200012
 2006 06 23 63723.340027
 2006 06 26 96727.250000
 2006 06 27 16720·250000
 2006 06 28 66723.640015
 2006 06 29 20740·380005
 2006 06 30 33740.140015
 2006 07 03 15745.849976
 2006 07 05 38739·559998
 2006 07 06 58741.390015
 2006 07 07 68735·719971
 2006 07 10 76736·299988
 2006 07 11 5739.159973
 2006 07 12 19730.559998
 2006 07 13 76720.359985
 2006 07 14 5716·190002
 2006 07 17 5714·840027
 2006 07 18 73716.479980
 2006 07 19 58730.789978
 2006 07 20 33722.809998
 2006 07 21 0716·400024
 2006 07 24 15729·200012
 2006 07 25 39734·409973
 2006 07 26 18733·729980
 2006 07 27 80729.630005
 2006 07 28 63739.409973
 2006 07 31 70738.690002
 2006 08 01 41734.450012
 2006 08 02 56739·140015
 2006 08 03 62741.260010
 2006 08 04 26740.609985
 2006 08 07 8737.950012
 2006 08 08 66734·659973
 2006 08 09 81730.880005
 2006 08 10 7734·380005
 2006 08 11 52730·789978
 2006 08 14 74731·900024
 2006 08 15 13742.840027
 2006 08 16 39749·320007
 2006 08 17 28750.640015
 2006 08 18 67753·020020
 2006 08 21 79749·570007
 2006 08 22 72750.559998
 2006 08 23 19746·380005
 2006 08 24 59747·830017
 2006 08 25 21747.309998
 2006 08 28 81751.900024
 2006 08 29 31754.159973
 2006 08 30 86755.549988
 2006 08 31 11755·090027
 2006 09 01 67758.789978
 2006 09 05 95760.630005
 2006 09 06 12752.099976
 2006 09 07 40748.250000
 2006 09 08 56750·929993
 2006 09 11 69751·080017
 2006 09 12 26760·200012
 2006 09 13 29763.539978
 2006 09 14 97762·219971
 2006 09 15 35764.020020
 2006 09 18 39764·440002
 2006 09 19 22762·200012
 2006 09 20 66767.099976
 2006 09 21 97762·419983
 2006 09 22 89759.770020
 2006 09 25 88766.460022
 2006 09 26 64771.900024
 2006 09 27 90772·390015
 2006 09 28 40773.590027
 2006 09 29 20771.070007
 2006 10 02 15768·010010
 2006 10 03 68769.219971
 2006 10 04 80779·280029
 2006 10 05 39782·489990
 2006 10 06 71780.150024
 2006 10 09 13781.729980
 2006 10 10 21783.349976
 2006 10 11 89781·130005
 2006 10 12 6789.590027
 2006 10 13 33791·659973
 2006 10 16 1794.340027
 2006 10 17 37790·940002
 2006 10 18 22791.580017
 2006 10 19 59792·469971
 2006 10 20 83792.450012
 2006 10 23 79796.960022
 2006 10 24 43797.010010
 2006 10 25 48799.890015
 2006 10 26 55804.750000
 2006 10 27 34797·729980
 2006 10 30 19798·500000
 2006 10 31 80798.049988
 2006 11 01 30791.140015
 2006 11 02 46790·679993
 2006 11 03 27789.510010
 2006 11 06 64798.700012
 2006 11 07 46800·419983
 2006 11 08 84802·630005
 2006 11 09 66798.130005
 2006 11 10 30800.450012
 2006 11 13 65802·609985
 2006 11 14 42808·539978
 2006 11 15 63811.210022
 2006 11 16 34812.739990
 2006 11 17 76813.130005
 2006 11 20 39813.190002
 2006 11 21 66814.809998
 2006 11 22 60817·000000
 2006 11 24 91814·520020
 2006 11 27 20802.109985
 2006 11 28 53804.739990
 2006 11 29 13812.489990
 2006 11 30 49813.570007
 2006 12 01 53811.349976
 2006 12 04 22819.440002
 2006 12 05 25822·609985
 2006 12 06 11821.549988
 2006 12 07 33818·260010
 2006 12 08 0819.530029
 2006 12 11 53821.210022
 2006 12 12 67819·630005
 2006 12 13 79820·299988
 2006 12 14 37827·010010
 2006 12 15 78827.469971
 2006 12 18 29823·849976
 2006 12 19 35825.330017
 2006 12 20 8824.729980
 2006 12 21 7821·559998
 2006 12 22 35817·500000
 2006 12 26 70821·440002
 2006 12 27 14827.500000
 2006 12 28 71826.130005
 2006 12 29 47822.130005
 2007 01 03  78821.640015
 2007 01 04  80823·119995
 2007 01 05  28817·200012
 2007 01 08  55819.020020
 2007 01 09  79819.150024
 2007 01 10  57821.200012
 2007 01 11  59827.299988
 2007 01 12  69831.640015
 2007 01 16  16832.010010
 2007 01 17  19831.049988
 2007 01 18  70827·429993
 2007 01 19  30830.409973
 2007 01 22  59825·789978
 2007 01 23  68829.169983
 2007 01 24  93836.580017
 2007 01 25  98827·250000
 2007 01 26  2826·950012
 2007 01 29  28826·950012
 2007 01 30  85831.559998
 2007 01 31  63836.960022
 2007 02 01  63841.880005
 2007 02 02  51843.409973
 2007 02 05  28842·570007
 2007 02 06  37843·780029
 2007 02 07  88845·780029
 2007 02 08  11844·909973
 2007 02 09  27838·429993
 2007 02 12  58835·440002
 2007 02 13  45841.969971
 2007 02 14  8847.989990
 2007 02 15  15849.159973
 2007 02 16  88848.979980
 2007 02 20  29852.419983
 2007 02 21  69851·619995
 2007 02 22  49850·969971
 2007 02 23  17848.150024
 2007 02 26  58846.599976
 2007 02 27  44817·419983
 2007 02 28  9821·510010
 2007 03 01  56819.340027
 2007 03 02  77809·080017
 2007 03 05  7799·919983
 2007 03 06  3813·039978
 2007 03 07  44810·989990
 2007 03 08  54816·770020
 2007 03 09  60817·840027
 2007 03 12  63820·309998
 2007 03 13  43803.380005
 2007 03 14  85808·450012
 2007 03 15  27812·289978
 2007 03 16  44808.880005
 2007 03 19  42817·669983
 2007 03 20  87823·169983
 2007 03 21  60836.969971
 2007 03 22  29836.840027
 2007 03 23  53837.799988
 2007 03 26  6838·250000
 2007 03 27  34833·030029
 2007 03 28  24826.820007
 2007 03 29  13829.460022
 2007 03 30  10829.049988
 2007 04 02  48831.280029
 2007 04 03  61839.080017
 2007 04 04  87839.909973
 2007 04 05  94842.530029
 2007 04 09  28843·010010
 2007 04 10  96845.119995
 2007 04 11  62839.539978
 2007 04 12  76844.669983
 2007 04 13  26847.780029
 2007 04 16  12856·849976
 2007 04 17  51858·280029
 2007 04 18  2858·440002
 2007 04 19  15856·729980
 2007 04 20  14864.549988
 2007 04 23  91862·919983
 2007 04 24  39862.349976
 2007 04 25  97870.369995
 2007 04 26  35870·159973
 2007 04 27  46869·330017
 2007 04 30  82861·380005
 2007 05 01  97863.570007
 2007 05 02  30870·289978
 2007 05 03  4873.599976
 2007 05 04  50875.770020
 2007 05 07  65877.510010
 2007 05 08  83876.619995
 2007 05 09  76879·849976
 2007 05 10  88867·190002
 2007 05 11  77875.690002
 2007 05 14  98873.380005
 2007 05 15  3871·049988
 2007 05 16  64878·179993
 2007 05 17  33877·059998
 2007 05 18  9882·909973
 2007 05 21  45885.710022
 2007 05 22  73886·320007
 2007 05 23  58884.760010
 2007 05 24  71875·260010
 2007 05 25  91880.190002
 2007 05 29  34882·799988
 2007 05 30  4889·969971
 2007 05 31  66890·950012
 2007 06 01  54894.700012
 2007 06 04  91896·409973
 2007 06 05  44891.340027
 2007 06 06  2883·010010
 2007 06 07  72867.119995
 2007 06 08  13876·919983
 2007 06 11  80877.369995
 2007 06 12  8867.929993
 2007 06 13  8880·270020
 2007 06 14  94884.640015
 2007 06 15  38890.929993
 2007 06 18  43889·549988
 2007 06 19  49891.070007
 2007 06 20  53879.190002
 2007 06 21  66884.299988
 2007 06 22  88873.119995
 2007 06 25  9869.369995
 2007 06 26  35866.359985
 2007 06 27  41874.789978
 2007 06 28  49874.739990
 2007 06 29  25873.190002
 2007 07 02  8882.989990
 2007 07 03  64886.140015
 2007 07 05  58886.979980
 2007 07 06  60890·289978
 2007 07 09  67891.150024
 2007 07 10  59878·299988
 2007 07 11  72883.039978
 2007 07 12  3899·169983
 2007 07 13  31901.979980
 2007 07 16  77899·429993
 2007 07 17  73899.419983
 2007 07 18  65897.400024
 2007 07 19  45901·710022
 2007 07 20  94890.520020
 2007 07 23  66893.809998
 2007 07 24  86875·299988
 2007 07 25  76878.309998
 2007 07 26  9857·690002
 2007 07 27  84844·309998
 2007 07 30  27852·820007
 2007 07 31  20843·890015
 2007 08 01  49847·450012
 2007 08 02  83851.869995
 2007 08 03  77828·690002
 2007 08 06  95846.299988
 2007 08 07  63851·979980
 2007 08 08  45864.799988
 2007 08 09  49840·960022
 2007 08 10  46841.369995
 2007 08 13  27840.650024
 2007 08 14  77825.039978
 2007 08 15  80812.619995
 2007 08 16  41815·429993
 2007 08 17  41835·179993
 2007 08 20  10835·750000
 2007 08 21  34837·159973
 2007 08 22  76847.510010
 2007 08 23  31845.690002
 2007 08 24  1855·729980
 2007 08 27  98848.210022
 2007 08 28  68828·099976
 2007 08 29  47846.320007
 2007 08 30  31843·020020
 2007 08 31  85852·979980
 2007 09 04  63862.190002
 2007 09 05  64852.590027
 2007 09 06  8856·020020
 2007 09 07  33841·419983
 2007 09 10  29839.340027
 2007 09 11  84850·820007
 2007 09 12  62850·479980
 2007 09 13  5856·849976
 2007 09 14  60857·700012
 2007 09 17  30852·729980
 2007 09 18  50878·099976
 2007 09 19  89883.859985
 2007 09 20  76877.950012
 2007 09 21  55881.869995
 2007 09 24  55877·099976
 2007 09 25  98876.619995
 2007 09 26  21881·690002
 2007 09 27  32885.840027
 2007 09 28  82882.789978
 2007 10 01  69895·219971
 2007 10 02  64896.030029
 2007 10 03  63891·809998
 2007 10 04  64893·700012
 2007 10 05  66903·359985
 2007 10 08  99900·320007
 2007 10 09  73907·580017
 2007 10 10  56906·479980
 2007 10 11  76901.059998
 2007 10 12  45905.669983
 2007 10 15  12897·710022
 2007 10 16  41891.599976
 2007 10 17  12893·159973
 2007 10 18  46892·729980
 2007 10 19  55869·690002
 2007 10 22  26873·880005
 2007 10 23  13881.710022
 2007 10 24  71879·090027
 2007 10 25  4877.520020
 2007 10 26  41889·609985
 2007 10 29  41892.929993
 2007 10 30  15887·099976
 2007 10 31  83898.070007
 2007 11 01  44874.070007
 2007 11 02  84874·739990
 2007 11 05  97869.489990
 2007 11 06  43880·090027
 2007 11 07  16854·809998
 2007 11 08  54855·059998
 2007 11 09  61842·989990
 2007 11 12  59833.700012
 2007 11 13  64857·309998
 2007 11 14  91851·409973
 2007 11 15  76840·570007
 2007 11 16  31844·150024
 2007 11 19  19828·780029
 2007 11 20  56831·510010
 2007 11 21  36819.030029
 2007 11 23  86832.590027
 2007 11 26  39814·039978
 2007 11 27  37825.369995
 2007 11 28  60849·419983
 2007 11 29  73849.590027
 2007 11 30  4855·849976
 2007 12 03  48850.770020
 2007 12 04  93845.119995
 2007 12 05  67857·640015
 2007 12 06  21871.630005
 2007 12 07  27870.809998
 2007 12 10  3877·429993
 2007 12 11  70854.590027
 2007 12 12  23859·219971
 2007 12 13  35859.909973
 2007 12 14  85847.750000
 2007 12 17  6834.479980
 2007 12 18  65840·289978
 2007 12 19  62839.789978
 2007 12 20  58845·070007
 2007 12 21  26859·440002
 2007 12 24  29866·609985
 2007 12 26  19867.340027
 2007 12 27  66853·960022
 2007 12 28  6854.780029
 2007 12 31  23849·219971
 2008 01 02 46837·169983
 2008 01 03 78835.859985
 2008 01 04 45814·440002
 2008 01 07 77816.190002
 2008 01 08 4800.530029
 2008 01 09 88810.280029
 2008 01 10 69817.140015
 2008 01 11 48805.570007
 2008 01 14 82814.140015
 2008 01 15 15794.179993
 2008 01 16 29790.229980
 2008 01 17 18767·250000
 2008 01 18 92762.609985
 2008 01 22 4755.090027
 2008 01 23 0771.929993
 2008 01 24 94779.619995
 2008 01 25 73768.469971
 2008 01 28 24782.530029
 2008 01 29 82787·440002
 2008 01 30 6782·719971
 2008 01 31 88796·830017
 2008 02 01 69808.280029
 2008 02 04 0800·119995
 2008 02 05 13775.030029
 2008 02 06 23768.340027
 2008 02 07 58774.760010
 2008 02 08 6772.000000
 2008 02 11 95776.429993
 2008 02 12 93781·580017
 2008 02 13 34792.729980
 2008 02 14 74781.580017
 2008 02 15 59781.669983
 2008 02 19 34781.260010
 2008 02 20 68788·030029
 2008 02 21 4777.549988
 2008 02 22 36783.000000
 2008 02 25 11794.770020
 2008 02 26 54800.520020
 2008 02 27 24799.299988
 2008 02 28 84791.750000
 2008 02 29 10770.450012
 2008 03 03 10770.650024
 2008 03 04 81766.969971
 2008 03 05 84771·840027
 2008 03 06 45753.929993
 2008 03 07 81747·580017
 2008 03 10 53734·719971
 2008 03 11 43762.109985
 2008 03 12 53755.570007
 2008 03 13 35760.700012
 2008 03 14 39744.830017
 2008 03 17 92736·150024
 2008 03 18 98767·309998
 2008 03 19 67748.549988
 2008 03 20 65766·039978
 2008 03 24 87779.239990
 2008 03 25 67782.070007
 2008 03 26 97775·659973
 2008 03 27 81766·580017
 2008 03 28 12760.140015
 2008 03 31 74764.630005
 2008 04 01 68791·450012
 2008 04 02 62790.650024
 2008 04 03 71792·130005
 2008 04 04 56793·059998
 2008 04 07 49794.210022
 2008 04 08 10790·820007
 2008 04 09 98783·239990
 2008 04 10 75787.690002
 2008 04 11 35771·359985
 2008 04 14 49768.909973
 2008 04 15 47772·619995
 2008 04 16 21790.929993
 2008 04 17 44790·559998
 2008 04 18 29804.559998
 2008 04 21 2803.260010
 2008 04 22 5795·359985
 2008 04 23 21797.750000
 2008 04 24 27803·239990
 2008 04 25 69808.869995
 2008 04 28 66808·580017
 2008 04 29 35804.840027
 2008 04 30 42802.020020
 2008 05 01 79815·460022
 2008 05 02 67817·520020
 2008 05 05 80814.469971
 2008 05 06 0820.770020
 2008 05 07 89806.500000
 2008 05 08 95809.820007
 2008 05 09 76805·460022
 2008 05 12 51814·659973
 2008 05 13 81815.299988
 2008 05 14 64818.169983
 2008 05 15 66826·989990
 2008 05 16 71828.150024
 2008 05 19 61828·179993
 2008 05 20 10821·390015
 2008 05 21 19808·409973
 2008 05 22 61810.900024
 2008 05 23 61800.599976
 2008 05 27 98806.369995
 2008 05 28 30810.150024
 2008 05 29 44814.700012
 2008 05 30 38816·809998
 2008 06 02 15808·729980
 2008 06 03 17804·630005
 2008 06 04 73804·799988
 2008 06 05 72821·190002
 2008 06 06 74796·599976
 2008 06 09 26796·489990
 2008 06 10 21793·960022
 2008 06 11 72780.409973
 2008 06 12 13782·599976
 2008 06 13 25794·679993
 2008 06 16 91796.099976
 2008 06 17 68791·359985
 2008 06 18 94783·859985
 2008 06 19 8787.030029
 2008 06 20 6772.729980
 2008 06 23 18771.989990
 2008 06 24 6768.049988
 2008 06 25 94773.059998
 2008 06 26 18750.859985
 2008 06 27 2748.289978
 2008 06 30 61748·099976
 2008 07 01 28750.450012
 2008 07 02 1735.130005
 2008 07 03 28734.049988
 2008 07 07 98727.500000
 2008 07 08 78741·030029
 2008 07 09 57724·640015
 2008 07 10 26729.890015
 2008 07 11 79723·349976
 2008 07 14 39719.359985
 2008 07 15 11720.609985
 2008 07 16 55727·479980
 2008 07 17 93735·849976
 2008 07 18 30735.580017
 2008 07 21 12736.659973
 2008 07 22 94746.780029
 2008 07 23 51749·219971
 2008 07 24 96731·210022
 2008 07 25 37735·130005
 2008 07 28 52722·020020
 2008 07 29 92738.820007
 2008 07 30 4750·440002
 2008 07 31 85741.119995
 2008 08 01 60737.549988
 2008 08 04 79729.080017
 2008 08 05 50748·789978
 2008 08 06 83752·179993
 2008 08 07 73739.150024
 2008 08 08 0756·340027
 2008 08 11 52762.559998
 2008 08 12 80753·950012
 2008 08 13 75752·940002
 2008 08 14 67757.510010
 2008 08 15 54759.820007
 2008 08 18 52748·559998
 2008 08 19 71741.280029
 2008 08 20 19745.650024
 2008 08 21 27746.809998
 2008 08 22 99755·309998
 2008 08 25 94740.400024
 2008 08 26 19743·200012
 2008 08 27 63749·710022
 2008 08 28 48760·940002
 2008 08 29 99751.130005
 2008 09 02 53747.280029
 2008 09 03 83745.260010
 2008 09 04 47723·280029
 2008 09 05 68726·299988
 2008 09 08 36739·710022
 2008 09 09 29713·679993
 2008 09 10 73719·150024
 2008 09 11 9727·789978
 2008 09 12 5730·429993
 2008 09 15 72696·309998
 2008 09 16 25709.059998
 2008 09 17 53675·830017
 2008 09 18 23706.489990
 2008 09 19 6735.849976
 2008 09 22 30706·710022
 2008 09 23 56695.900024
 2008 09 24 77693.239990
 2008 09 25 49705·559998
 2008 09 26 38706·500000
 2008 09 29 0646.239990
 2008 09 30 82678.500000
 2008 10 01 46675·179993
 2008 10 02 23645.630005
 2008 10 03 92635·429993
 2008 10 06 74610.150024
 2008 10 07 65575·020020
 2008 10 08 87568·140015
 2008 10 09 63524·869995
 2008 10 10 16520·969971
 2008 10 13 2580.750000
 2008 10 14 55575·330017
 2008 10 15 70522·729980
 2008 10 16 97545·570007
 2008 10 17 75542·539978
 2008 10 20 78567.830017
 2008 10 21 94550·580017
 2008 10 22 29517·190002
 2008 10 23 28520·119995
 2008 10 24 29502·320007
 2008 10 27 43485.250000
 2008 10 28 51534·940002
 2008 10 29 30532·289978
 2008 10 30 11547·789978
 2008 10 31 48557·840027
 2008 11 03 24556.619995
 2008 11 04 76577·619995
 2008 11 05 48546.929993
 2008 11 06 65519·940002
 2008 11 07 38534·460022
 2008 11 10 85526·570007
 2008 11 11 91514.710022
 2008 11 12 77487.359985
 2008 11 13 4521·960022
 2008 11 14 1498.679993
 2008 11 17 15486·720001
 2008 11 18 89490·369995
 2008 11 19 61459.170013
 2008 11 20 93427·829987
 2008 11 21 21454.119995
 2008 11 24 34484·390015
 2008 11 25 72488·329987
 2008 11 26 55507.220001
 2008 11 28 34512.229980
 2008 12 01 68464.690002
 2008 12 02 24483·989990
 2008 12 03 6496·579987
 2008 12 04 4481·630005
 2008 12 05 72499·940002
 2008 12 08 31519·580017
 2008 12 09 91507.339996
 2008 12 10 7514·539978
 2008 12 11 54498·320007
 2008 12 12 30503·899994
 2008 12 15 78496·320007
 2008 12 16 43522.619995
 2008 12 17 45519.359985
 2008 12 18 84508.589996
 2008 12 19 62510.799988
 2008 12 22 37500·980011
 2008 12 23 2496·250000
 2008 12 24 81498·859985
 2008 12 26 61502.220001
 2008 12 29 41499.130005
 2008 12 30 6511·989990
 2008 12 31 35520·599976
 2009 01 02  21536·260010
 2009 01 05  28534.429993
 2009 01 06  64539·780029
 2009 01 07  82523·369995
 2009 01 08  10525·880005
 2009 01 09  1513.900024
 2009 01 12  7501.609985
 2009 01 13  86503.230011
 2009 01 14  22485.679993
 2009 01 15  83487.709991
 2009 01 16  93491·799988
 2009 01 20  34464.730011
 2009 01 21  77485.209991
 2009 01 22  26476.829987
 2009 01 23  2479·609985
 2009 01 26  40482·410004
 2009 01 27  18487.720001
 2009 01 28  5504.420013
 2009 01 29  42487·329987
 2009 01 30  42476.260010
 2009 02 02  15476·640015
 2009 02 03  20483.570007
 2009 02 04  44480·279999
 2009 02 05  2488.160004
 2009 02 06  61501.980011
 2009 02 09  97502·339996
 2009 02 10  65478.160004
 2009 02 11  8481.540009
 2009 02 12  77482·799988
 2009 02 13  85478.329987
 2009 02 17  87456·649994
 2009 02 18  73455·410004
 2009 02 19  6449.700012
 2009 02 20  62444.730011
 2009 02 23  15428.910004
 2009 02 24  36446.450012
 2009 02 25  17441.130005
 2009 02 26  26433·959991
 2009 02 27  82424·880005
 2009 03 02  58404·260010
 2009 03 03  4401·440002
 2009 03 04  3411·359985
 2009 03 05  45393·339996
 2009 03 06  28393·850006
 2009 03 09  87389·609985
 2009 03 10  44414·690002
 2009 03 11  84415.619995
 2009 03 12  58433·299988
 2009 03 13  10436.519989
 2009 03 16  24434.079987
 2009 03 17  7448·429993
 2009 03 18  88458.440002
 2009 03 19  41453.040009
 2009 03 20  43443·429993
 2009 03 23  45475·049988
 2009 03 24  78464.679993
 2009 03 25  75469·720001
 2009 03 26  27482·029999
 2009 03 27  56471·309998
 2009 03 30  18454.989990
 2009 03 31  32461.140015
 2009 04 01  26468·649994
 2009 04 02  19483.359985
 2009 04 03  20488.649994
 2009 04 06  55484·070007
 2009 04 07  16471·709991
 2009 04 08  43477.910004
 2009 04 09  23497.329987
 2009 04 13  13498.380005
 2009 04 14  97487·839996
 2009 04 15  59494·059998
 2009 04 16  88502.700012
 2009 04 17  0505.690002
 2009 04 20  94482.989990
 2009 04 21  23494·320007
 2009 04 22  4491.290009
 2009 04 23  37494.899994
 2009 04 24  57504.040009
 2009 04 27  18498·390015
 2009 04 28  84497·529999
 2009 04 29  66509.390015
 2009 04 30  63508·910004
 2009 05 01  49511.269989
 2009 05 04  66529·330017
 2009 05 05  57527.099976
 2009 05 06  12535·169983
 2009 05 07  48527.000000
 2009 05 08  13540.640015
 2009 05 11  4529.260010
 2009 05 12  28527·760010
 2009 05 13  73512.020020
 2009 05 14  11517.890015
 2009 05 15  26512·159973
 2009 05 18  62528.549988
 2009 05 19  4527.900024
 2009 05 20  76525.260010
 2009 05 21  68516·349976
 2009 05 22  91515·369995
 2009 05 26  49530·010010
 2009 05 27  43520.049988
 2009 05 28  98527.309998
 2009 05 29  13534.750000
 2009 06 01  38549.679993
 2009 06 02  77551·140015
 2009 06 03  11543.409973
 2009 06 04  55550.010010
 2009 06 05  29548.729980
 2009 06 08  64547.380005
 2009 06 09  26549.909973
 2009 06 10  67547·940002
 2009 06 11  4551.179993
 2009 06 12  19551.570007
 2009 06 15  86538·159973
 2009 06 16  23530·950012
 2009 06 17  68530·419983
 2009 06 18  78534·469971
 2009 06 19  62536.380005
 2009 06 22  26519·380005
 2009 06 23  53520.039978
 2009 06 24  5523.979980
 2009 06 25  47535.559998
 2009 06 26  0535.559998
 2009 06 29  17539.729980
 2009 06 30  88535·619995
 2009 07 01  60538.650024
 2009 07 02  95522.570007
 2009 07 06  41522·950012
 2009 07 07  39512.510010
 2009 07 08  46511.179993
 2009 07 09  86513·049988
 2009 07 10  31511·359985
 2009 07 13  97523·869995
 2009 07 14  73526.929993
 2009 07 15  75542.909973
 2009 07 16  19548·080017
 2009 07 17  23547·609985
 2009 07 20  36554·380005
 2009 07 21  87556.070007
 2009 07 22  62556.229980
 2009 07 23  7569·710022
 2009 07 24  54571.820007
 2009 07 27  71573.580017
 2009 07 28  41572.229980
 2009 07 29  61569.229980
 2009 07 30  71576.309998
 2009 07 31  4576·559998
 2009 08 03  63585·929993
 2009 08 04  23588·140015
 2009 08 05  57586·309998
 2009 08 06  86582.419983
 2009 08 07  60591.210022
 2009 08 10  56589.270020
 2009 08 11  4581.599976
 2009 08 12  42588.539978
 2009 08 13  88592·679993
 2009 08 14  48586·869995
 2009 08 17  33572·130005
 2009 08 18  22578·349976
 2009 08 19  30582·400024
 2009 08 20  11588.760010
 2009 08 21  88599·789978
 2009 08 24  3599.159973
 2009 08 25  90600·750000
 2009 08 26  83600.849976
 2009 08 27  38602.419983
 2009 08 28  83601.299988
 2009 08 31  2595·859985
 2009 09 01  28582·630005
 2009 09 02  76580.650024
 2009 09 03  90586.080017
 2009 09 04  22593.869995
 2009 09 08  34599.590027
 2009 09 09  22604·989990
 2009 09 10  72611.609985
 2009 09 11  31610.919983
 2009 09 14  12615.229980
 2009 09 15  21617·929993
 2009 09 16  6627.799988
 2009 09 17  36625·640015
 2009 09 18  2627·169983
 2009 09 21  41625·200012
 2009 09 22  92629·489990
 2009 09 23  69622.739990
 2009 09 24  65615·820007
 2009 09 25  76612·200012
 2009 09 28  55623·530029
 2009 09 29  87622·330017
 2009 09 30  90619·869995
 2009 10 01  46603.159973
 2009 10 02  46600·059998
 2009 10 05  70609.559998
 2009 10 06  90618·119995
 2009 10 07  95619.630005
 2009 10 08  40624.809998
 2009 10 09  26628·659973
 2009 10 12  3631·070007
 2009 10 13  91629.190002
 2009 10 14  37640·380005
 2009 10 15  87642.679993
 2009 10 16  91637·179993
 2009 10 19  30643.320007
 2009 10 20  63638·710022
 2009 10 21  8632·710022
 2009 10 22  43639.549988
 2009 10 23  30631.219971
 2009 10 26  68623.690002
 2009 10 27  72620.729980
 2009 10 28  71606·950012
 2009 10 29  35620.789978
 2009 10 30  28603.260010
 2009 11 02  86606.690002
 2009 11 03  13609·409973
 2009 11 04  14609.159973
 2009 11 05  43621.739990
 2009 11 06  80622.919983
 2009 11 09  32636.789978
 2009 11 10  62636·340027
 2009 11 11  39639.869995
 2009 11 12  12632·429993
 2009 11 13  16636·469971
 2009 11 16  98646·500000
 2009 11 17  65646·960022
 2009 11 18  63646.210022
 2009 11 19  79636·700012
 2009 11 20  66634.570007
 2009 11 23  97643·049988
 2009 11 24  39642·469971
 2009 11 25  56645·349976
 2009 11 27  35633.719971
 2009 11 30  36636.039978
 2009 12 01  74644·229980
 2009 12 02  13645.380005
 2009 12 03  99639.750000
 2009 12 04  7644·450012
 2009 12 07  22643·169983
 2009 12 08  36636.739990
 2009 12 09  77638·830017
 2009 12 10  60642·109985
 2009 12 11  66644·840027
 2009 12 14  38650·260010
 2009 12 15  13646.989990
 2009 12 16  71648·400024
 2009 12 17  12640·880005
 2009 12 18  58644.909973
 2009 12 21  77651·830017
 2009 12 22  41654.729980
 2009 12 23  93656.989990
 2009 12 24  58660·440002
 2009 12 28  63660·909973
 2009 12 29  93659·909973
 2009 12 30  64659·960022
 2009 12 31  26653.130005
 2010 01 04 90664·049988
 2010 01 05 80665.969971
 2010 01 06 7666.549988
 2010 01 07 75669·340027
 2010 01 08 2671.489990
 2010 01 11 76672·380005
 2010 01 12 30665.539978
 2010 01 13 43671.539978
 2010 01 14 67673.150024
 2010 01 15 81665·669983
 2010 01 19 62674·190002
 2010 01 20 92667.020020
 2010 01 21 82654·909973
 2010 01 22 22640.750000
 2010 01 25 63643.500000
 2010 01 26 12640·580017
 2010 01 27 63643·650024
 2010 01 28 48635·599976
 2010 01 29 11628.989990
 2010 02 01 13638.140015
 2010 02 02 56646·250000
 2010 02 03 35642·609985
 2010 02 04 16622·219971
 2010 02 05 36624·039978
 2010 02 08 30618·630005
 2010 02 09 83626·799988
 2010 02 10 8625·599976
 2010 02 11 41632·409973
 2010 02 12 78631·869995
 2010 02 16 18643.280029
 2010 02 17 43646·219971
 2010 02 18 18650.429993
 2010 02 19 21651.900024
 2010 02 22 90651.260010
 2010 02 23 4643·130005
 2010 02 24 79649·210022
 2010 02 25 2648.219971
 2010 02 26 75648.900024
 2010 03 01 97656.500000
 2010 03 02 62658·789978
 2010 03 03 90658.960022
 2010 03 04 72661.299988
 2010 03 05 53670.979980
 2010 03 08 30671·119995
 2010 03 09 79672.390015
 2010 03 10 7675·900024
 2010 03 11 30678·479980
 2010 03 12 71678.500000
 2010 03 15 89678.320007
 2010 03 16 31683.830017
 2010 03 17 9687·950012
 2010 03 18 97687.210022
 2010 03 19 63683.049988
 2010 03 22 20687·380005
 2010 03 23 96692·650024
 2010 03 24 47688.619995
 2010 03 25 72686.659973
 2010 03 26 72687.070007
 2010 03 29 24691·130005
 2010 03 30 83691.289978
 2010 03 31 8688.739990
 2010 04 01 14694.030029
 2010 04 05 49700.789978
 2010 04 06 94702.349976
 2010 04 07 92698.390015
 2010 04 08 97700·330017
 2010 04 09 52705.090027
 2010 04 12 92706·400024
 2010 04 13 66707·090027
 2010 04 14 95715·780029
 2010 04 15 41716.359985
 2010 04 16 15705.239990
 2010 04 19 1707·190002
 2010 04 20 8713.619995
 2010 04 21 46713·549988
 2010 04 22 26716·229980
 2010 04 23 91721.809998
 2010 04 26 64718.739990
 2010 04 27 24701.840027
 2010 04 28 13705.799988
 2010 04 29 54715.640015
 2010 04 30 11702·940002
 2010 05 03 58712·719971
 2010 05 04 89694·880005
 2010 05 05 35689.320007
 2010 05 06 25666.590027
 2010 05 07 54655.020020
 2010 05 10 91684.739990
 2010 05 11 3683·349976
 2010 05 12 6694.330017
 2010 05 13 43686·330017
 2010 05 14 83672.890015
 2010 05 17 52673.659973
 2010 05 18 81663.750000
 2010 05 19 82659·559998
 2010 05 20 53632·989990
 2010 05 21 2642·640015
 2010 05 24 99634.650024
 2010 05 25 52634·719971
 2010 05 26 13632.239990
 2010 05 27 95653·929993
 2010 05 28 35646·039978
 2010 06 01 61633.520020
 2010 06 02 1650.340027
 2010 06 03 3653·659973
 2010 06 04 91629.969971
 2010 06 07 40620·380005
 2010 06 08 80626.000000
 2010 06 09 17623·130005
 2010 06 10 91641·950012
 2010 06 11 46645·690002
 2010 06 14 38645·210022
 2010 06 15 59660·510010
 2010 06 16 85659·679993
 2010 06 17 60660.049988
 2010 06 18 89660·710022
 2010 06 21 71657.609985
 2010 06 22 51646.320007
 2010 06 23 88644·530029
 2010 06 24 69633·539978
 2010 06 25 24636.229980
 2010 06 28 86634·559998
 2010 06 29 63613.979980
 2010 06 30 42607·919983
 2010 07 01 11605·559998
 2010 07 02 18602·359985
 2010 07 06 42604·150024
 2010 07 07 95623.590027
 2010 07 08 51629·729980
 2010 07 09 96634.869995
 2010 07 12 5634·210022
 2010 07 13 42645.299988
 2010 07 14 89644·919983
 2010 07 15 96645.039978
 2010 07 16 59625.900024
 2010 07 19 20629.570007
 2010 07 20 93637.340027
 2010 07 21 18628·830017
 2010 07 22 37643.849976
 2010 07 23 92650.280029
 2010 07 26 58658.520020
 2010 07 27 88657·059998
 2010 07 28 94651·650024
 2010 07 29 47649.010010
 2010 07 30 3649·390015
 2010 08 02 56663.299988
 2010 08 03 13659·640015
 2010 08 04 97664.270020
 2010 08 05 72662·719971
 2010 08 06 97660·260010
 2010 08 09 0664·409973
 2010 08 10 79659.130005
 2010 08 11 34639·679993
 2010 08 12 12636.359985
 2010 08 13 86633·400024
 2010 08 16 58634·030029
 2010 08 17 84642.390015
 2010 08 18 26643.539978
 2010 08 19 29632.200012
 2010 08 20 20630.250000
 2010 08 23 40626.969971
 2010 08 24 90617.809998
 2010 08 25 9620·659973
 2010 08 26 79615.900024
 2010 08 27 47627·000000
 2010 08 30 78617.270020
 2010 08 31 34617·479980
 2010 09 01 72636·250000
 2010 09 02 73642.510010
 2010 09 03 92651·179993
 2010 09 07 35643·030029
 2010 09 08 63647·179993
 2010 09 09 13649.869995
 2010 09 10 57652.840027
 2010 09 13 70661.140015
 2010 09 14 39660.559998
 2010 09 15 87662.969971
 2010 09 16 22662·369995
 2010 09 17 18663·299988
 2010 09 20 13674·049988
 2010 09 21 37671.900024
 2010 09 22 64668·140015
 2010 09 23 88662.609985
 2010 09 24 23677·440002
 2010 09 27 34673.929993
 2010 09 28 83677·710022
 2010 09 29 10676.559998
 2010 09 30 33674·750000
 2010 10 01 72677·679993
 2010 10 04 5671.830017
 2010 10 05 42686.169983
 2010 10 06 29684.989990
 2010 10 07 68683.989990
 2010 10 08 79688·849976
 2010 10 11 65689·080017
 2010 10 12 24691.760010
 2010 10 13 69697.150024
 2010 10 14 81694.619995
 2010 10 15 86695·849976
 2010 10 18 58700.640015
 2010 10 19 43689·000000
 2010 10 20 11696.520020
 2010 10 21 36697·190002
 2010 10 22 92699·419983
 2010 10 25 83701.400024
 2010 10 26 96701.390015
 2010 10 27 72699.690002
 2010 10 28 14700.049988
 2010 10 29 10700.369995
 2010 11 01 84700·630005
 2010 11 02 75706.909973
 2010 11 03 38709.330017
 2010 11 04 67723·229980
 2010 11 05 52726·140015
 2010 11 08 53724.929993
 2010 11 09 1718·690002
 2010 11 10 23722·580017
 2010 11 11 1719·849976
 2010 11 12 37710·739990
 2010 11 15 65710·169983
 2010 11 16 73698·349976
 2010 11 17 54699.070007
 2010 11 18 83709·900024
 2010 11 19 20712·109985
 2010 11 22 36711·859985
 2010 11 23 63702·070007
 2010 11 24 74713·400024
 2010 11 26 78708·369995
 2010 11 29 56707·330017
 2010 11 30 4702.919983
 2010 12 01 15718.010010
 2010 12 02 77727·000000
 2010 12 03 2729·549988
 2010 12 06 76729.190002
 2010 12 07 38729.640015
 2010 12 08 79731·559998
 2010 12 09 67734·280029
 2010 12 10 5739.169983
 2010 12 13 1738.609985
 2010 12 14 72739·169983
 2010 12 15 72735.369995
 2010 12 16 42740.479980
 2010 12 17 85741·590027
 2010 12 20 70743·489990
 2010 12 21 61748·419983
 2010 12 22 61750·710022
 2010 12 23 95749·409973
 2010 12 27 11750·010010
 2010 12 28 2750.090027
 2010 12 29 63751·200012
 2010 12 30 65750.299988
 2010 12 31 57749.479980
 2011 01 03  90758.409973
 2011 01 04  74755·989990
 2011 01 05  51760·229980
 2011 01 06  95758·559998
 2011 01 07  44757.130005
 2011 01 10  44756.880005
 2011 01 11  34759.849976
 2011 01 12  40766·450012
 2011 01 13  7765·320007
 2011 01 14  48770.919983
 2011 01 18  20772·440002
 2011 01 19  29763·080017
 2011 01 20  50760.929993
 2011 01 21  87761·809998
 2011 01 24  43766.690002
 2011 01 25  24766·950012
 2011 01 26  66771.599976
 2011 01 27  86773·510010
 2011 01 28  57759.320007
 2011 01 31  14765.140015
 2011 02 01  74778.190002
 2011 02 02  95776·119995
 2011 02 03  46778·070007
 2011 02 04  11780.250000
 2011 02 07  19785·489990
 2011 02 08  90788·929993
 2011 02 09  15786.530029
 2011 02 10  54787.669983
 2011 02 11  70792.650024
 2011 02 14  72795·020020
 2011 02 15  96791.950012
 2011 02 16  6797.340027
 2011 02 17  21800·130005
 2011 02 18  65801.289978
 2011 02 22  45784.059998
 2011 02 23  53778·000000
 2011 02 24  90777·820007
 2011 02 25  20787·580017
 2011 02 28  46791·440002
 2011 03 01  10778.599976
 2011 03 02  23780·260010
 2011 03 03  13794·169983
 2011 03 04  3788.609985
 2011 03 07  14781.260010
 2011 03 08  88788·539978
 2011 03 09  43787·130005
 2011 03 10  49771.809998
 2011 03 11  27777.039978
 2011 03 14  79772.450012
 2011 03 15  37764·239990
 2011 03 16  40750.500000
 2011 03 17  39759.450012
 2011 03 18  16763·219971
 2011 03 21  44775.440002
 2011 03 22  59772.419983
 2011 03 23  61774·539978
 2011 03 24  42781.770020
 2011 03 25  40784·919983
 2011 03 28  11782.599976
 2011 03 29  31788·400024
 2011 03 30  28794·500000
 2011 03 31  26793·849976
 2011 04 01  28797·919983
 2011 04 04  13798.419983
 2011 04 05  66798·880005
 2011 04 06  26800·190002
 2011 04 07  67798.419983
 2011 04 08  95794.719971
 2011 04 11  76791.840027
 2011 04 12  92785·090027
 2011 04 13  10785·750000
 2011 04 14  88786.099976
 2011 04 15  3789·900024
 2011 04 18  98780.590027
 2011 04 19  63784·830017
 2011 04 20  32796.159973
 2011 04 21  15800.729980
 2011 04 25  45799·549988
 2011 04 26  57806·840027
 2011 04 27  89811·859985
 2011 04 28  7814·520020
 2011 04 29  59816.659973
 2011 05 02  51814·380005
 2011 05 03  47810.229980
 2011 05 04  97804.169983
 2011 05 05  89797.739990
 2011 05 06  24800·909973
 2011 05 09  18805.429993
 2011 05 10  30812·619995
 2011 05 11  11803·159973
 2011 05 12  84807·200012
 2011 05 13  41800.169983
 2011 05 16  75794.380005
 2011 05 17  26793.429993
 2011 05 18  62801·409973
 2011 05 19  79803.070007
 2011 05 20  26797·200012
 2011 05 23  59786.979980
 2011 05 24  16786.010010
 2011 05 25  19789·530029
 2011 05 26  2793·590027
 2011 05 27  60797.200012
 2011 05 31  26805·739990
 2011 06 01  75786·830017
 2011 06 02  48786.020020
 2011 06 03  4777·799988
 2011 06 06  99768·770020
 2011 06 07  84768.609985
 2011 06 08  32764·500000
 2011 06 09  93769.809998
 2011 06 10  68758.700012
 2011 06 13  9758.500000
 2011 06 14  49768.960022
 2011 06 15  51755·690002
 2011 06 16  88756.630005
 2011 06 17  38758·559998
 2011 06 20  17762.950012
 2011 06 21  29774.229980
 2011 06 22  41769·340027
 2011 06 23  84767·849976
 2011 06 24  82759·320007
 2011 06 27  3765.940002
 2011 06 28  34776·200012
 2011 06 29  84782·380005
 2011 06 30  11790.000000
 2011 07 01  72801·590027
 2011 07 05  98801·070007
 2011 07 06  3802.340027
 2011 07 07  0811.020020
 2011 07 08  62805.530029
 2011 07 11  91790·080017
 2011 07 12  27786.559998
 2011 07 13  67789.500000
 2011 07 14  23783·119995
 2011 07 15  94787·840027
 2011 07 18  69780.409973
 2011 07 19  57793·780029
 2011 07 20  31793.080017
 2011 07 21  13803·270020
 2011 07 22  68804·320007
 2011 07 25  38799.010010
 2011 07 26  87795·400024
 2011 07 27  80778.020020
 2011 07 28  87775·530029
 2011 07 29  5771.109985
 2011 08 01  15767.849976
 2011 08 02  52747.239990
 2011 08 03  12751·239990
 2011 08 04  77713.159973
 2011 08 05  65710.400024
 2011 08 08  10660.419983
 2011 08 09  57694.150024
 2011 08 10  98664·130005
 2011 08 11  15695·700012
 2011 08 12  61699.289978
 2011 08 15  61715·390015
 2011 08 16  37707·460022
 2011 08 17  63707·450012
 2011 08 18  37674.210022
 2011 08 19  85663.700012
 2011 08 22  89663·690002
 2011 08 23  35687·489990
 2011 08 24  94696·580017
 2011 08 25  18684·659973
 2011 08 26  72696·460022
 2011 08 29  82718·039978
 2011 08 30  14720·090027
 2011 08 31  72723.150024
 2011 09 01  30713·510010
 2011 09 02  79694.580017
 2011 09 06  3689·700012
 2011 09 07  86710.830017
 2011 09 08  34702·580017
 2011 09 09  26683.580017
 2011 09 12  94688·229980
 2011 09 13  23695.510010
 2011 09 14  76705.409973
 2011 09 15  48716·979980
 2011 09 16  43720.380005
 2011 09 19  69712·840027
 2011 09 20  76709.929993
 2011 09 21  97688·489990
 2011 09 22  31665·929993
 2011 09 23  39670·679993
 2011 09 26  79685·739990
 2011 09 27  48694·070007
 2011 09 28  65677·789978
 2011 09 29  70683.369995
 2011 09 30  53665·969971
 2011 10 03  0644·450012
 2011 10 04  77661.789978
 2011 10 05  25673.799988
 2011 10 06  92687·059998
 2011 10 07  79679·950012
 2011 10 10  23703.739990
 2011 10 11  92704.419983
 2011 10 12  16711.880005
 2011 10 13  37710.179993
 2011 10 14  85722.739990
 2011 10 17  83707·549988
 2011 10 18  68722·719971
 2011 10 19  47712·859985
 2011 10 20  71715.940002
 2011 10 21  37729.820007
 2011 10 24  19741.570007
 2011 10 25  11725·859985
 2011 10 26  10734·119995
 2011 10 27  17760·559998
 2011 10 28  61760·440002
 2011 10 31  53741.659973
 2011 11 01  60720·210022
 2011 11 02  10732·580017
 2011 11 03  15746·940002
 2011 11 04  25742·880005
 2011 11 07  3746.510010
 2011 11 08  29755·130005
 2011 11 09  24726.440002
 2011 11 10  1732.349976
 2011 11 11  46747.150024
 2011 11 14  13739·789978
 2011 11 15  57744·039978
 2011 11 16  83731·780029
 2011 11 17  19719·419983
 2011 11 18  24719·080017
 2011 11 21  9705.619995
 2011 11 22  94702·429993
 2011 11 23  79686.169983
 2011 11 25  49683·849976
 2011 11 28  99705.049988
 2011 11 29  87706.179993
 2011 11 30  9737·780029
 2011 12 01  3735.919983
 2011 12 02  71736.280029
 2011 12 05  36744·260010
 2011 12 06  15744·590027
 2011 12 07  22745·630005
 2011 12 08  93728·880005
 2011 12 09  41742·250000
 2011 12 12  28730·969971
 2011 12 13  70723·280029
 2011 12 14  61714.549988
 2011 12 15  29717.559998
 2011 12 16  5720.739990
 2011 12 19  34711.450012
 2011 12 20  93733·520020
 2011 12 21  48735·030029
 2011 12 22  28741.239990
 2011 12 23  28747.409973
 2011 12 27  34747.820007
 2011 12 28  76737·549988
 2011 12 29  4745·700012
 2011 12 30  89742·580017
 2012 01 03 52753.739990
 2012 01 04 11753·309998
 2012 01 05 63756.190002
 2012 01 06 80754.510010
 2012 01 09 41756·590027
 2012 01 10 80763·940002
 2012 01 11 63764·719971
 2012 01 12 90766·789978
 2012 01 13 22762·700012
 2012 01 17 33765.219971
 2012 01 18 85774.469971
 2012 01 19 30778·479980
 2012 01 20 38778·950012
 2012 01 23 45779.109985
 2012 01 24 36779·200012
 2012 01 25 39786·489990
 2012 01 26 57782·150024
 2012 01 27 17782·059998
 2012 01 30 48779.570007
 2012 01 31 80779·219971
 2012 02 01 75787.619995
 2012 02 02 75788.809998
 2012 02 03 77801.039978
 2012 02 06 41800.559998
 2012 02 07 11801.859985
 2012 02 08 67803.469971
 2012 02 09 5804.510010
 2012 02 10 34798·239990
 2012 02 13 8804·289978
 2012 02 14 71803.229980
 2012 02 15 38799·080017
 2012 02 16 98808·830017
 2012 02 17 35810.049988
 2012 02 21 85809.729980
 2012 02 22 9806·700012
 2012 02 23 95811·200012
 2012 02 24 88812·229980
 2012 02 27 37813.099976
 2012 02 28 73814·969971
 2012 02 29 13810·359985
 2012 03 01 84815·520020
 2012 03 02 75811·789978
 2012 03 05 13808.729980
 2012 03 06 66795.570007
 2012 03 07 69801.659973
 2012 03 08 76809·909973
 2012 03 09 35813.789978
 2012 03 12 90813·289978
 2012 03 13 11828.289978
 2012 03 14 39826·340027
 2012 03 15 70831·710022
 2012 03 16 49832·309998
 2012 03 19 4835·820007
 2012 03 20 91832.469971
 2012 03 21 76831·320007
 2012 03 22 32824.849976
 2012 03 23 68828.140015
 2012 03 26 82839.989990
 2012 03 27 34837·179993
 2012 03 28 49832·809998
 2012 03 29 46831.559998
 2012 03 30 86834·080017
 2012 04 02 50839.070007
 2012 04 03 41837.469971
 2012 04 04 9828.169983
 2012 04 05 5827·419983
 2012 04 09 57817.510010
 2012 04 10 68802·530029
 2012 04 11 49809·369995
 2012 04 12 64820·989990
 2012 04 13 10810.729980
 2012 04 16 20810.390015
 2012 04 17 86822.880005
 2012 04 18 13819.359985
 2012 04 19 92814.919983
 2012 04 20 10816·130005
 2012 04 23 65808.640015
 2012 04 24 27811·580017
 2012 04 25 10823.229980
 2012 04 26 74828·940002
 2012 04 27 54831·590027
 2012 04 30 7827.679993
 2012 05 01 94831.799988
 2012 05 02 77830.400024
 2012 05 03 47822.869995
 2012 05 04 79809.520020
 2012 05 07 2810·020020
 2012 05 08 5806·780029
 2012 05 09 64801·679993
 2012 05 10 92803.710022
 2012 05 11 14801·409973
 2012 05 14 72792.159973
 2012 05 15 49787.849976
 2012 05 16 23784·049988
 2012 05 17 39770·729980
 2012 05 18 16764·489990
 2012 05 21 71777.849976
 2012 05 22 71777.950012
 2012 05 23 7779·830017
 2012 05 24 0780.950012
 2012 05 25 24779.510010
 2012 05 29 62788·489990
 2012 05 30 75776·380005
 2012 05 31 11774.609985
 2012 06 01 28754.619995
 2012 06 04 46754·109985
 2012 06 05 24759.440002
 2012 06 06 62777.070007
 2012 06 07 25776·150024
 2012 06 08 99782.559998
 2012 06 11 62771.450012
 2012 06 12 91780.489990
 2012 06 13 86774·229980
 2012 06 14 21782·400024
 2012 06 15 20790·500000
 2012 06 18 62792.179993
 2012 06 19 5800·580017
 2012 06 20 37799·280029
 2012 06 21 54781.000000
 2012 06 22 62786·849976
 2012 06 25 0774·039978
 2012 06 26 98777·909973
 2012 06 27 47785.059998
 2012 06 28 3783.650024
 2012 06 29 17803·630005
 2012 07 02 80806.469971
 2012 07 03 4812.359985
 2012 07 05 25809·150024
 2012 07 06 23801.099976
 2012 07 09 82799.460022
 2012 07 10 58792·469971
 2012 07 11 89791.880005
 2012 07 12 14788.239990
 2012 07 13 30800.929993
 2012 07 16 66798·679993
 2012 07 17 84804.250000
 2012 07 18 8809·510010
 2012 07 19 75811.320007
 2012 07 20 8802·869995
 2012 07 23 22794·969971
 2012 07 24 50787·210022
 2012 07 25 91787.390015
 2012 07 26 91799·650024
 2012 07 27 42815·309998
 2012 07 30 8814·340027
 2012 07 31 80810.650024
 2012 08 01 48806.859985
 2012 08 02 6801·229980
 2012 08 03 77816.849976
 2012 08 06 66819·289978
 2012 08 07 34824.039978
 2012 08 08 2824·419983
 2012 08 09 76825.159973
 2012 08 10 0826·669983
 2012 08 13 31825.460022
 2012 08 14 43825·080017
 2012 08 15 49826·950012
 2012 08 16 58833.169983
 2012 08 17 47835·250000
 2012 08 20 67834·760010
 2012 08 21 65832.330017
 2012 08 22 39832·250000
 2012 08 23 12825·760010
 2012 08 24 37830·659973
 2012 08 27 18830.260010
 2012 08 28 69830.309998
 2012 08 29 84831·270020
 2012 08 30 40824·679993
 2012 08 31 28828.859985
 2012 09 04 99829·429993
 2012 09 05 43828.619995
 2012 09 06 91845.510010
 2012 09 07 39849·239990
 2012 09 10 4844·299988
 2012 09 11 97846.820007
 2012 09 12 25848·859985
 2012 09 13 19861.929993
 2012 09 14 84866.469971
 2012 09 17 77862·859985
 2012 09 18 7861·369995
 2012 09 19 64862.510010
 2012 09 20 65861.169983
 2012 09 21 40861.510010
 2012 09 24 25859·239990
 2012 09 25 91849.520020
 2012 09 26 98844.640015
 2012 09 27 68852·979980
 2012 09 28 90849·280029
 2012 10 01 45851·190002
 2012 10 02 56852.200012
 2012 10 03 67854·859985
 2012 10 04 42861·000000
 2012 10 05 96860·710022
 2012 10 08 42857.559998
 2012 10 09 68848.840027
 2012 10 10 43843·950012
 2012 10 11 37844.750000
 2012 10 12 79841·690002
 2012 10 15 29848·270020
 2012 10 16 80856.900024
 2012 10 17 88860·840027
 2012 10 18 20858.739990
 2012 10 19 31844·650024
 2012 10 22 67844·700012
 2012 10 23 93833.679993
 2012 10 24 38831.159973
 2012 10 25 80833·539978
 2012 10 26 42832·520020
 2012 10 31 20833.609985
 2012 11 01 35843·559998
 2012 11 02 9835.049988
 2012 11 05 67837.219971
 2012 11 06 65843.770020
 2012 11 07 36824·049988
 2012 11 08 74813·919983
 2012 11 09 31815.239990
 2012 11 12 45815.200012
 2012 11 13 91811·869995
 2012 11 14 56799·940002
 2012 11 15 46798·289978
 2012 11 16 6802·809998
 2012 11 19 75818.659973
 2012 11 20 63819.469971
 2012 11 21 50821.750000
 2012 11 23 16832·169983
 2012 11 26 90830.840027
 2012 11 27 26827.020020
 2012 11 28 7833.320007
 2012 11 29 70837·590027
 2012 11 30 60837·830017
 2012 12 03 1834·130005
 2012 12 04 3832.940002
 2012 12 05 87834·049988
 2012 12 06 36836·770020
 2012 12 07 70839·010010
 2012 12 10 52839.890015
 2012 12 11 11845.440002
 2012 12 12 93845.260010
 2012 12 13 40839·960022
 2012 12 14 92836.849976
 2012 12 17 10846.599976
 2012 12 18 31856.659973
 2012 12 19 43851·340027
 2012 12 20 86855.909973
 2012 12 21 80848.210022
 2012 12 24 77846.130005
 2012 12 26 34841.640015
 2012 12 27 21840.710022
 2012 12 28 39832.099976
 2012 12 31 80846·369995
 2013 01 02  97867.940002
 2013 01 03  10866·679993
 2013 01 04  31871.380005
 2013 01 07  15868.690002
 2013 01 08  37866.169983
 2013 01 09  92869.030029
 2013 01 10  26874·789978
 2013 01 11  84874·849976
 2013 01 14  85874·280029
 2013 01 15  29875.919983
 2013 01 16  18875·549988
 2013 01 17  11880.880005
 2013 01 18  0883.710022
 2013 01 22  9888·030029
 2013 01 23  26888·890015
 2013 01 24  47889.609985
 2013 01 25  61894·859985
 2013 01 28  45893.359985
 2013 01 29  93896·979980
 2013 01 30  68892·969971
 2013 01 31  77891·789978
 2013 02 01  75900·599976
 2013 02 04  90890.289978
 2013 02 05  73899.359985
 2013 02 06  78900.429993
 2013 02 07  62898·640015
 2013 02 08  10903.900024
 2013 02 11  88903.190002
 2013 02 12  22904·979980
 2013 02 13  93905.789978
 2013 02 14  72906.609985
 2013 02 15  64905·770020
 2013 02 19  89912.359985
 2013 02 20  82900.159973
 2013 02 21  21893·840027
 2013 02 22  76902·049988
 2013 02 25  87885·469971
 2013 02 26  67890·750000
 2013 02 27  26902.109985
 2013 02 28  24901.619995
 2013 03 01  47903.450012
 2013 03 04  10907·469971
 2013 03 05  80916.500000
 2013 03 06  33917·729980
 2013 03 07  26919.770020
 2013 03 08  99924·450012
 2013 03 11  4927·070007
 2013 03 12  55924·900024
 2013 03 13  5926·500000
 2013 03 14  47932·049988
 2013 03 15  40930.500000
 2013 03 18  64925·520020
 2013 03 19  91923·030029
 2013 03 20  92929·770020
 2013 03 21  59922.080017
 2013 03 22  61927·989990
 2013 03 25  16925·140015
 2013 03 26  97931.890015
 2013 03 27  54931·690002
 2013 03 28  71935·520020
 2013 04 01  36930.299988
 2013 04 02  49933·479980
 2013 04 03  45922.760010
 2013 04 04  44926·830017
 2013 04 05  33923·200012
 2013 04 08  63929.409973
 2013 04 09  75932·039978
 2013 04 10  57943.799988
 2013 04 11  14947.169983
 2013 04 12  75944.409973
 2013 04 15  15920.890015
 2013 04 16  9934.450012
 2013 04 17  10920.820007
 2013 04 18  48914.690002
 2013 04 19  57923.390015
 2013 04 22  26927·380005
 2013 04 23  79937·429993
 2013 04 24  71937·979980
 2013 04 25  21942·159973
 2013 04 26  58940.049988
 2013 04 29  0946.799988
 2013 04 30  56949.830017
 2013 05 01  52939·510010
 2013 05 02  81948.640015
 2013 05 03  82958·710022
 2013 05 06  41961·099976
 2013 05 07  18966.539978
 2013 05 08  94970.619995
 2013 05 09  56967.000000
 2013 05 10  90971·750000
 2013 05 13  13971·479980
 2013 05 14  24981·539978
 2013 05 15  78986·250000
 2013 05 16  89981.309998
 2013 05 17  57991.280029
 2013 05 20  20990·840027
 2013 05 21  30992.510010
 2013 05 22  51982.909973
 2013 05 23  94980·520020
 2013 05 24  59979·739990
 2013 05 28  19986.440002
 2013 05 29  16979.030029
 2013 05 30  93983·229980
 2013 05 31  40969·989990
 2013 06 03  76974.770020
 2013 06 04  45969·130005
 2013 06 05  48955.700012
 2013 06 06  89964·380005
 2013 06 07  58976.270020
 2013 06 10  27976·320007
 2013 06 11  78966.190002
 2013 06 12  57957.919983
 2013 06 13  47972·520020
 2013 06 14  74967.039978
 2013 06 17  28974·020020
 2013 06 18  18981·859985
 2013 06 19  50968.330017
 2013 06 20  24943·830017
 2013 06 21  66945.830017
 2013 06 24  73934·369995
 2013 06 25  97943·599976
 2013 06 26  41952·140015
 2013 06 27  86959·479980
 2013 06 28  48955·849976
 2013 07 01  46962·219971
 2013 07 02  11961.530029
 2013 07 03  9962·359985
 2013 07 05  92972·530029
 2013 07 08  78977.200012
 2013 07 09  48984.619995
 2013 07 10  77985·130005
 2013 07 11  82998.479980
 2013 07 12  01001·650024
 2013 07 15  901003.599976
 2013 07 16  61999·460022
 2013 07 17  171002·539978
 2013 07 18  431007·979980
 2013 07 19  01009·140015
 2013 07 22  531011.489990
 2013 07 23  241009.830017
 2013 07 24  651005·309998
 2013 07 25  661009.390015
 2013 07 26  741009·530029
 2013 07 29  511005.559998
 2013 07 30  471006.690002
 2013 07 31  01007·030029
 2013 08 01  681020·419983
 2013 08 02  761021.869995
 2013 08 05  941020.940002
 2013 08 06  401014.109985
 2013 08 07  31009.729980
 2013 08 08  981014·070007
 2013 08 09  401011.159973
 2013 08 12  501010·669983
 2013 08 13  741012.409973
 2013 08 14  421007·239990
 2013 08 15  41992·289978
 2013 08 16  17989.119995
 2013 08 19  0982·770020
 2013 08 20  60988·299988
 2013 08 21  78982.590027
 2013 08 22  53991.780029
 2013 08 23  25995.710022
 2013 08 26  25992.679993
 2013 08 27  58975·750000
 2013 08 28  98978·500000
 2013 08 29  18981.619995
 2013 08 30  40976.830017
 2013 09 03  13980·849976
 2013 09 04  14988·840027
 2013 09 05  73990·400024
 2013 09 06  28990.859985
 2013 09 09  991001·719971
 2013 09 10  881009·390015
 2013 09 11  101012.229980
 2013 09 12  421008·559998
 2013 09 13  981011.409973
 2013 09 16  341016·619995
 2013 09 17  731021.869995
 2013 09 18  551033·849976
 2013 09 19  161032·270020
 2013 09 20  891025·189941
 2013 09 23  301020.599976
 2013 09 24  681018·969971
 2013 09 25  861016·830017
 2013 09 26  171020·780029
 2013 09 27  761016.799988
 2013 09 30  71011.549988
 2013 10 01  631020·760010
 2013 10 02  51019·640015
 2013 10 03  301010·299988
 2013 10 04  231017·570007
 2013 10 07  301008.440002
 2013 10 08  67994.729980
 2013 10 09  37994·260010
 2013 10 10  891016·340027
 2013 10 11  931023.570007
 2013 10 14  391027·839966
 2013 10 15  641020·369995
 2013 10 16  81034.329956
 2013 10 17  841041.869995
 2013 10 18  851049·160034
 2013 10 21  81048.989990
 2013 10 22  41054·599976
 2013 10 23  601049.400024
 2013 10 24  931053·400024
 2013 10 25  851057.280029
 2013 10 28  281057·989990
 2013 10 29  11063.359985
 2013 10 30  761057.020020
 2013 10 31  421053·300049
 2013 11 01  541055.609985
 2013 11 04  151060.300049
 2013 11 05  721057·189941
 2013 11 06  461060.060059
 2013 11 07  841044·900024
 2013 11 08  331059.180054
 2013 11 11  431060·290039
 2013 11 12  931058.199951
 2013 11 13  431067.329956
 2013 11 14  121071·939941
 2013 11 15  771076·500000
 2013 11 18  01071·189941
 2013 11 19  811068.060059
 2013 11 20  341064·390015
 2013 11 21  881074·300049
 2013 11 22  131079·550049
 2013 11 25  741078·020020
 2013 11 26  61079·260010
 2013 11 27  131082.319946
 2013 11 29  11081·589966
 2013 12 02  221078·050049
 2013 12 03  581074·410034
 2013 12 04  151073·199951
 2013 12 05  561069·569946
 2013 12 06  501080·579956
 2013 12 09  471082.319946
 2013 12 10  821078·739990
 2013 12 11  01065·609985
 2013 12 12  91062.780029
 2013 12 13  561063.550049
 2013 12 16  271070.680054
 2013 12 17  761067.979980
 2013 12 18  741084·780029
 2013 12 19  901083·030029
 2013 12 20  871090·140015
 2013 12 23  521096·510010
 2013 12 24  461100.020020
 2013 12 26  821104·520020
 2013 12 27  271103·930054
 2013 12 30  241103.910034
 2013 12 31  501108·290039
 2014 01 02 891098·290039
 2014 01 03 321098·680054
 2014 01 06 101095.130005
 2014 01 07 361102·410034
 2014 01 08 901102·510010
 2014 01 09 181102·949951
 2014 01 10 541106·329956
 2014 01 13 801092.180054
 2014 01 14 951104.510010
 2014 01 15 201110·319946
 2014 01 16 261109.250000
 2014 01 17 821104.949951
 2014 01 21 331108·469971
 2014 01 22 31109·989990
 2014 01 23 201100.439941
 2014 01 24 671076.699951
 2014 01 27 621070.069946
 2014 01 28 541077.599976
 2014 01 29 541066·250000
 2014 01 30 871079·030029
 2014 01 31 631072.280029
 2014 02 03 861046.219971
 2014 02 04 741054.619995
 2014 02 05 151051·989990
 2014 02 06 431064.800049
 2014 02 07 361078.609985
 2014 02 10 471080·560059
 2014 02 11 541092·140015
 2014 02 12 341092·760010
 2014 02 13 691100·160034
 2014 02 14 691104·859985
 2014 02 18 271107.849976
 2014 02 19 921100·290039
 2014 02 20 711107·760010
 2014 02 21 591106.300049
 2014 02 24 861113·339966
 2014 02 25 981112·069946
 2014 02 26 551113·010010
 2014 02 27 591118.579956
 2014 02 28 61120·660034
 2014 03 03 611112·650024
 2014 03 04 611130.699951
 2014 03 05 411130·229980
 2014 03 06 871131.719971
 2014 03 07 101131.930054
 2014 03 10 491130·609985
 2014 03 11 971124·239990
 2014 03 12 551125.160034
 2014 03 13 31111.839966
 2014 03 14 91110·079956
 2014 03 17 481119.930054
 2014 03 18 601128·939941
 2014 03 19 221121·790039
 2014 03 20 521127.670044
 2014 03 21 361124·150024
 2014 03 24 771117·400024
 2014 03 25 731121.260010
 2014 03 26 181111·689941
 2014 03 27 321109.520020
 2014 03 28 71114.400024
 2014 03 31 871124·900024
 2014 04 01 691133.930054
 2014 04 02 291137·170044
 2014 04 03 751134·349976
 2014 04 04 221118.630005
 2014 04 07 921105.290039
 2014 04 08 471110.140015
 2014 04 09 321122.859985
 2014 04 10 581098.489990
 2014 04 11 21087·130005
 2014 04 14 291095·089966
 2014 04 15 531102·079956
 2014 04 16 41114·020020
 2014 04 17 341116.060059
 2014 04 21 461120.380005
 2014 04 22 381126.329956
 2014 04 23 891123·180054
 2014 04 24 531124.500000
 2014 04 25 901113.750000
 2014 04 28 131115·640015
 2014 04 29 721121.140015
 2014 04 30 471125·079956
 2014 05 01 811125·500000
 2014 05 02 281124.680054
 2014 05 05 331126.380005
 2014 05 06 281115.670044
 2014 05 07 631121·079956
 2014 05 08 591118.219971
 2014 05 09 791120·579956
 2014 05 12 331133·119995
 2014 05 13 61132.170044
 2014 05 14 61125·689941
 2014 05 15 421115.640015
 2014 05 16 271119·959961
 2014 05 19 41125·130005
 2014 05 20 941116·699951
 2014 05 21 791125·329956
 2014 05 22 971128.880005
 2014 05 23 751134.479980
 2014 05 27 741141.979980
 2014 05 28 701140.300049
 2014 05 29 561146.150024
 2014 05 30 641147·180054
 2014 06 02 211147.920044
 2014 06 03 241147·329956
 2014 06 04 411150.000000
 2014 06 05 391158.880005
 2014 06 06 351164.729980
 2014 06 09 701166·569946
 2014 06 10 161165.790039
 2014 06 11 961161.660034
 2014 06 12 421153·599976
 2014 06 13 671157.239990
 2014 06 16 681158·410034
 2014 06 17 531162.000000
 2014 06 18 931170·449951
 2014 06 19 961171.939941
 2014 06 20 111174·260010
 2014 06 23 551173·880005
 2014 06 24 621165.750000
 2014 06 25 621171·839966
 2014 06 26 821170·410034
 2014 06 27 701173·500000
 2014 06 30 511174·069946
 2014 07 01 991182.430054
 2014 07 02 441181.869995
 2014 07 03 931188.319946
 2014 07 07 831181.420044
 2014 07 08 631172.030029
 2014 07 09 851177.130005
 2014 07 10 421171·760010
 2014 07 11 111172.939941
 2014 07 14 341178.569946
 2014 07 15 181175.109985
 2014 07 16 621178·989990
 2014 07 17 91164.849976
 2014 07 18 211177·619995
 2014 07 21 811174·709961
 2014 07 22 231180·989990
 2014 07 23 781183.130005
 2014 07 24 531183·589966
 2014 07 25 371177.329956
 2014 07 28 171176·839966
 2014 07 29 421172·250000
 2014 07 30 901173·170044
 2014 07 31 731149.589966
 2014 08 01 651146.300049
 2014 08 04 531154·550049
 2014 08 05 111144.510010
 2014 08 06 21144·540039
 2014 08 07 111138.500000
 2014 08 08 861151.219971
 2014 08 11 231155·420044
 2014 08 12 641152·670044
 2014 08 13 231160.790039
 2014 08 14 411165·670044
 2014 08 15 581165·619995
 2014 08 18 191176.430054
 2014 08 19 961181·979980
 2014 08 20 441184.329956
 2014 08 21 731187·430054
 2014 08 22 561185·689941
 2014 08 25 491191·189941
 2014 08 26 441193·390015
 2014 08 27 501193·189941
 2014 08 28 891190·800049
 2014 08 29 261195·420044
 2014 09 02 181195·880005
 2014 09 03 941194·140015
 2014 09 04 541191.750000
 2014 09 05 961197.449951
 2014 09 08 661194·689941
 2014 09 09 391186·180054
 2014 09 10 161190.589966
 2014 09 11 531192.380005
 2014 09 12 131184.530029
 2014 09 15 391181.479980
 2014 09 16 611189.979980
 2014 09 17 171191·630005
 2014 09 18 91197.020020
 2014 09 19 771194.979980
 2014 09 22 21183·660034
 2014 09 23 311176.300049
 2014 09 24 301185.380005
 2014 09 25 601166.530029
 2014 09 26 781176.390015
 2014 09 29 661173.599976
 2014 09 30 771168.709961
 2014 10 01 191152.869995
 2014 10 02 521153·959961
 2014 10 03 141166·489990
 2014 10 06 741163.800049
 2014 10 07 111145.900024
 2014 10 08 111165·359985
 2014 10 09 951140·530029
 2014 10 10 731126.079956
 2014 10 13 181108·280029
 2014 10 14 681111·630005
 2014 10 15 531105.270020
 2014 10 16 481107.829956
 2014 10 17 451120·410034
 2014 10 20 611131.060059
 2014 10 21 581153·619995
 2014 10 22 01144.000000
 2014 10 23 261158·719971
 2014 10 24 531166·260010
 2014 10 27 31164.369995
 2014 10 28 541180.150024
 2014 10 29 151177·969971
 2014 10 30 321185.170044
 2014 10 31 81199.569946
 2014 11 03 611199.459961
 2014 11 04 961195.319946
 2014 11 05 101200.939941
 2014 11 06 161206·060059
 2014 11 07 951206.630005
 2014 11 10 741210.579956
 2014 11 11 261211·420044
 2014 11 12 981211·500000
 2014 11 13 591210.790039
 2014 11 14 821211.040039
 2014 11 17 431210·689941
 2014 11 18 461217.150024
 2014 11 19 761214.209961
 2014 11 20 761217.849976
 2014 11 21 481223·780029
 2014 11 24 801228·540039
 2014 11 25 971227·410034
 2014 11 26 371230.729980
 2014 11 28 551226.119995
 2014 12 01 451215·780029
 2014 12 02 981223.609985
 2014 12 03 731229·270020
 2014 12 04 01227.560059
 2014 12 05 101230·280029
 2014 12 08 791220.589966
 2014 12 09 141222.180054
 2014 12 10 481201·349976
 2014 12 11 671206.750000
 2014 12 12 661187·959961
 2014 12 15 181179.800049
 2014 12 16 861170·709961
 2014 12 17 381195·790039
 2014 12 18 81222.989990
 2014 12 19 671228·560059
 2014 12 22 261233.239990
 2014 12 23 651235.430054
 2014 12 24 811235·949951
 2014 12 26 661240·530029
 2014 12 29 81242·099976
 2014 12 30 191236.140015
 2014 12 31 861224·109985
 2015 01 02  471223.300049
 2015 01 05  931201.560059
 2015 01 06  931190·050049
 2015 01 07  481204.000000
 2015 01 08  681225.260010
 2015 01 09  691215·069946
 2015 01 12  51205·930054
 2015 01 13  171203.520020
 2015 01 14  91196.770020
 2015 01 15  501184.599976
 2015 01 16  21200·930054
 2015 01 20  691201·780029
 2015 01 21  781206·910034
 2015 01 22  731226.109985
 2015 01 23  511220.209961
 2015 01 26  51225·310059
 2015 01 27  51210·589966
 2015 01 28  21193.900024
 2015 01 29  461205·219971
 2015 01 30  481188.930054
 2015 02 02  491203·310059
 2015 02 03  231221.180054
 2015 02 04  81216.380005
 2015 02 05  511229·520020
 2015 02 06  891225.439941
 2015 02 09  511219.670044
 2015 02 10  791232·000000
 2015 02 11  881231·989990
 2015 02 12  341244·229980
 2015 02 13  221249·760010
 2015 02 17  301251·609985
 2015 02 18  591252·180054
 2015 02 19  141251·060059
 2015 02 20  01258.680054
 2015 02 23  541258.239990
 2015 02 24  911261·250000
 2015 02 25  861260·859985
 2015 02 26  731259.260010
 2015 02 27  701255.069946
 2015 03 02  331263·030029
 2015 03 03  331257.430054
 2015 03 04  531251·930054
 2015 03 05  231253·810059
 2015 03 06  611236·359985
 2015 03 09  591241·130005
 2015 03 10  791221·130005
 2015 03 11  811220.589966
 2015 03 12  761236·239990
 2015 03 13  981229·189941
 2015 03 16  131244.599976
 2015 03 17  401241.849976
 2015 03 18  21256·270020
 2015 03 19  61251.329956
 2015 03 20  441262.420044
 2015 03 23  171260.079956
 2015 03 24  901253.160034
 2015 03 25  641233·790039
 2015 03 26  831231.040039
 2015 03 27  571234·869995
 2015 03 30  151250.199951
 2015 03 31  791240.280029
 2015 04 01  701235.630005
 2015 04 02  301240.099976
 2015 04 06  781248.079956
 2015 04 07  831244·760010
 2015 04 08  661248·949951
 2015 04 09  291253·219971
 2015 04 10  51259.329956
 2015 04 13  321254.189941
 2015 04 14  601255.839966
 2015 04 15  741262·540039
 2015 04 16  451261.550049
 2015 04 17  81246.670044
 2015 04 20  651257.930054
 2015 04 21  81256·589966
 2015 04 22  741262·319946
 2015 04 23  181265.790039
 2015 04 24  191267.349976
 2015 04 27  11260·979980
 2015 04 28  921264.189941
 2015 04 29  931258.800049
 2015 04 30  831244·719971
 2015 05 01  481257.390015
 2015 05 04  261261.209961
 2015 05 05  901245.810059
 2015 05 06  481241.540039
 2015 05 07  661246.469971
 2015 05 08  241262·030029
 2015 05 11  901256·630005
 2015 05 12  241253.170044
 2015 05 13  01252·810059
 2015 05 14  631265·979980
 2015 05 15  11267·020020
 2015 05 18  511272·130005
 2015 05 19  201271·010010
 2015 05 20  431270.160034
 2015 05 21  541272.780029
 2015 05 22  901269·979980
 2015 05 26  191257·030029
 2015 05 27  891268.530029
 2015 05 28  51266.920044
 2015 05 29  311259.260010
 2015 06 01  171261.829956
 2015 06 02  521261·010010
 2015 06 03  361264.719971
 2015 06 04  851253·729980
 2015 06 05  581253.530029
 2015 06 08  71245·219971
 2015 06 09  541245·109985
 2015 06 10  911259.939941
 2015 06 11  111262·589966
 2015 06 12  551254.489990
 2015 06 15  901248·739990
 2015 06 16  121255.819946
 2015 06 17  701257·969971
 2015 06 18  201270.589966
 2015 06 19  11264.849976
 2015 06 22  351272·270020
 2015 06 23  541273.390015
 2015 06 24  541263·349976
 2015 06 25  691259·880005
 2015 06 26  731259·079956
 2015 06 29  71232.140015
 2015 06 30  311236.119995
 2015 07 01  01243·750000
 2015 07 02  651242·680054
 2015 07 06  991238·329956
 2015 07 07  531245·189941
 2015 07 08  261224·430054
 2015 07 09  721227.459961
 2015 07 10  241242·630005
 2015 07 13  441256.079956
 2015 07 14  41262.089966
 2015 07 15  841259.819946
 2015 07 16  01269.290039
 2015 07 17  551269·449951
 2015 07 20  151269·550049
 2015 07 21  131263.790039
 2015 07 22  731261·660034
 2015 07 23  611254·170044
 2015 07 24  661240·670044
 2015 07 27  971232·400024
 2015 07 28  101247·290039
 2015 07 29  631256·369995
 2015 07 30  891257·000000
 2015 07 31  981255·439941
 2015 08 03  71251.550049
 2015 08 04  861249.020020
 2015 08 05  391252.810059
 2015 08 06  51242·109985
 2015 08 07  811238·280029
 2015 08 10  801254·209961
 2015 08 11  991242·369995
 2015 08 12  301243·010010
 2015 08 13  791241·359985
 2015 08 14  211246·560059
 2015 08 17  761254·140015
 2015 08 18  121250·010010
 2015 08 19  681239.329956
 2015 08 20  91212·020020
 2015 08 21  11176·229980
 2015 08 24  131129·810059
 2015 08 25  431115·819946
 2015 08 26  701156·479980
 2015 08 27  311184·349976
 2015 08 28  211186.599976
 2015 08 31  231177·130005
 2015 09 01  541142·969971
 2015 09 02  471163.359985
 2015 09 03  491164·890015
 2015 09 04  511148·250000
 2015 09 08  361176.520020
 2015 09 09  561160.680054
 2015 09 10  361166·270020
 2015 09 11  981171.489990
 2015 09 14  171166.760010
 2015 09 15  891181.239990
 2015 09 16  431191·520020
 2015 09 17  581189.709961
 2015 09 18  221170.900024
 2015 09 21  41175.079956
 2015 09 22  581159·979980
 2015 09 23  491157·219971
 2015 09 24  11152·959961
 2015 09 25  821150.680054
 2015 09 28  961119.880005
 2015 09 29  151120.050049
 2015 09 30  311140·819946
 2015 10 01  291142.469971
 2015 10 02  921159·300049
 2015 10 05  261180·989990
 2015 10 06  111176.060059
 2015 10 07  781186.739990
 2015 10 08  121197.140015
 2015 10 09  761198·300049
 2015 10 12  661199.119995
 2015 10 13  841189.910034
 2015 10 14  411183.739990
 2015 10 15  841201·989990
 2015 10 16  481206.500000
 2015 10 19  301207·000000
 2015 10 20  941205.359985
 2015 10 21  951196·599976
 2015 10 22  311214.530029
 2015 10 23  221227.099976
 2015 10 26  81224.540039
 2015 10 27  761220.000000
 2015 10 28  161236.819946
 2015 10 29  921234·609985
 2015 10 30  451229·520020
 2015 11 02  231245.359985
 2015 11 03  291248.650024
 2015 11 04  961244·770020
 2015 11 05  951243·339966
 2015 11 06  551243.560059
 2015 11 09  191231.199951
 2015 11 10  161233·280029
 2015 11 11  691228.390015
 2015 11 12  151210.280029
 2015 11 13  621197·670044
 2015 11 16  591214·359985
 2015 11 17  61212.560059
 2015 11 18  741232·150024
 2015 11 19  581230·390015
 2015 11 20  561235·180054
 2015 11 23  691234.569946
 2015 11 24  241237.050049
 2015 11 25  331238.099976
 2015 11 27  651239·300049
 2015 11 30  441233.560059
 2015 12 01  861245.849976
 2015 12 02  381232.300049
 2015 12 03  651214·130005
 2015 12 04  471236·900024
 2015 12 07  21226.660034
 2015 12 08  471218·989990
 2015 12 09  651208·959961
 2015 12 10  131211.910034
 2015 12 11  441188.119995
 2015 12 14  611191.439941
 2015 12 15  961204.599976
 2015 12 16  61222·150024
 2015 12 17  31204·250000
 2015 12 18  61184.079956
 2015 12 21  151192·750000
 2015 12 22  151203·170044
 2015 12 23  11218.459961
 2015 12 24  311217.050049
 2015 12 28  21213.900024
 2015 12 29  511226·390015
 2015 12 30  801217·300049
 2015 12 31  131206·099976
 2016 01 04 661187·130005
 2016 01 05 531189·229980
 2016 01 06 111173.140015
 2016 01 07 511144·619995
 2016 01 08 371131·579956
 2016 01 11 841131.319946
 2016 01 12 861139.060059
 2016 01 13 711109.390015
 2016 01 14 721127.020020
 2016 01 15 311103·339966
 2016 01 19 261101.689941
 2016 01 20 241090·510010
 2016 01 21 531095·150024
 2016 01 22 71118.280029
 2016 01 25 751099·680054
 2016 01 26 841116.500000
 2016 01 27 861103.750000
 2016 01 28 511108.219971
 2016 01 29 01136.839966
 2016 02 01 521136.459961
 2016 02 02 31114.219971
 2016 02 03 251119·709961
 2016 02 04 981122.459961
 2016 02 05 541099·560059
 2016 02 08 611082.229980
 2016 02 09 181080.609985
 2016 02 10 861080·810059
 2016 02 11 401067·339966
 2016 02 12 411088.260010
 2016 02 16 411107·619995
 2016 02 17 101126·280029
 2016 02 18 851121·020020
 2016 02 19 501121·439941
 2016 02 22 331137·609985
 2016 02 23 371123.989990
 2016 02 24 901129.630005
 2016 02 25 191142·400024
 2016 02 26 571141.829956
 2016 02 29 631133.560059
 2016 03 01 801160.030029
 2016 03 02 61165·890015
 2016 03 03 01171.430054
 2016 03 04 61175·819946
 2016 03 07 51178.250000
 2016 03 08 921162·800049
 2016 03 09 761168·609985
 2016 03 10 111167·599976
 2016 03 11 411187.790039
 2016 03 14 831185.930054
 2016 03 15 231181·640015
 2016 03 16 471189.030029
 2016 03 17 891198.020020
 2016 03 18 111203.839966
 2016 03 21 31204·810059
 2016 03 22 71204.050049
 2016 03 23 731194·180054
 2016 03 24 331194·270020
 2016 03 28 41195·010010
 2016 03 29 111207.750000
 2016 03 30 441212.439941
 2016 03 31 311211.170044
 2016 04 01 391218.290039
 2016 04 04 41213·520020
 2016 04 05 781201.300049
 2016 04 06 111214.229980
 2016 04 07 461199·439941
 2016 04 08 531203·160034
 2016 04 11 741199·819946
 2016 04 12 41211·380005
 2016 04 13 881225.530029
 2016 04 14 541225·339966
 2016 04 15 591224.819946
 2016 04 18 671232·560059
 2016 04 19 531236.300049
 2016 04 20 261237·459961
 2016 04 21 821231.010010
 2016 04 22 831232.810059
 2016 04 25 541229.709961
 2016 04 26 121233·430054
 2016 04 27 201235·750000
 2016 04 28 571223·859985
 2016 04 29 281217.369995
 2016 05 02 821226·939941
 2016 05 03 711214·810059
 2016 05 04 221207.359985
 2016 05 05 381206·359985
 2016 05 06 301210·550049
 2016 05 09 631211.619995
 2016 05 10 331226.510010
 2016 05 11 731214·510010
 2016 05 12 761213·400024
 2016 05 13 441203.530029
 2016 05 16 731215.560059
 2016 05 17 451203·739990
 2016 05 18 621204.140015
 2016 05 19 921199.150024
 2016 05 20 481208.079956
 2016 05 23 931205.670044
 2016 05 24 591222·900024
 2016 05 25 51231·339966
 2016 05 26 901230·699951
 2016 05 27 781236·619995
 2016 05 31 601236.219971
 2016 06 01 91238·560059
 2016 06 02 561242.969971
 2016 06 03 891238·819946
 2016 06 06 851245·729980
 2016 06 07 551247·680054
 2016 06 08 261252·199951
 2016 06 09 391249·270020
 2016 06 10 781236·390015
 2016 06 13 191226·109985
 2016 06 14 91223·550049
 2016 06 15 661222·180054
 2016 06 16 71225·089966
 2016 06 17 991221.569946
 2016 06 20 341229·709961
 2016 06 21 321232·069946
 2016 06 22 681229.640015
 2016 06 23 231247·099976
 2016 06 24 601201·619995
 2016 06 27 261177·349976
 2016 06 28 791198·449951
 2016 06 29 401219.609985
 2016 06 30 671236·619995
 2016 07 01 601239·520020
 2016 07 05 851229.750000
 2016 07 06 261236·469971
 2016 07 07 631236·119995
 2016 07 08 721255·969971
 2016 07 11 541261·189941
 2016 07 12 811270.729980
 2016 07 13 791270.150024
 2016 07 14 261276.030029
 2016 07 15 801275.329956
 2016 07 18 301278.310059
 2016 07 19 711275.890015
 2016 07 20 81281.969971
 2016 07 21 831277·260010
 2016 07 22 241283.569946
 2016 07 25 211279.790039
 2016 07 26 331281·290039
 2016 07 27 81279.609985
 2016 07 28 381281.780029
 2016 07 29 371284.270020
 2016 08 01 371282·459961
 2016 08 02 221273·010010
 2016 08 03 731277·969971
 2016 08 04 491278.369995
 2016 08 05 841289·599976
 2016 08 08 211288.569946
 2016 08 09 541289.300049
 2016 08 10 141285·130005
 2016 08 11 621291·020020
 2016 08 12 231290·170044
 2016 08 15 321294·989990
 2016 08 16 131287.099976
 2016 08 17 831288.510010
 2016 08 18 721292·270020
 2016 08 19 811290·589966
 2016 08 22 551290·439941
 2016 08 23 851293·819946
 2016 08 24 381286·310059
 2016 08 25 21285·329956
 2016 08 26 691283·030029
 2016 08 29 321289·849976
 2016 08 30 151287·780029
 2016 08 31 211284.479980
 2016 09 01 131284.719971
 2016 09 02 111291.219971
 2016 09 06 211294·760010
 2016 09 07 881295.729980
 2016 09 08 681292.719971
 2016 09 09 351259.939941
 2016 09 12 21278·000000
 2016 09 13 781258·290039
 2016 09 14 421257·500000
 2016 09 15 421270·400024
 2016 09 16 261265·869995
 2016 09 19 931267·089966
 2016 09 20 651266·680054
 2016 09 21 941280.849976
 2016 09 22 871290.510010
 2016 09 23 561283.069946
 2016 09 26 941272.310059
 2016 09 27 811279·640015
 2016 09 28 51286·900024
 2016 09 29 191274·280029
 2016 09 30 111284·599976
 2016 10 03 141280·250000
 2016 10 04 241273.900024
 2016 10 05 561279·599976
 2016 10 06 231279·430054
 2016 10 07 311274·599976
 2016 10 10 121281.310059
 2016 10 11 691264.609985
 2016 10 12 611265·880005
 2016 10 13 961261·400024
 2016 10 14 641261.089966
 2016 10 17 831257·560059
 2016 10 18 821265.319946
 2016 10 19 971268.569946
 2016 10 20 991266·469971
 2016 10 21 481266·239990
 2016 10 24 671272·430054
 2016 10 25 451266·560059
 2016 10 26 611263·290039
 2016 10 27 391258·030029
 2016 10 28 241254.660034
 2016 10 31 791255.180054
 2016 11 01 201246.310059
 2016 11 02 581236·989990
 2016 11 03 831231·619995
 2016 11 04 631230.729980
 2016 11 07 691258·010010
 2016 11 08 281262.540039
 2016 11 09 21278.880005
 2016 11 10 831282.369995
 2016 11 11 271283·939941
 2016 11 14 11286.680054
 2016 11 15 611295·719971
 2016 11 16 531293.939941
 2016 11 17 401300·420044
 2016 11 18 531298.209961
 2016 11 21 691307.609985
 2016 11 22 111311·420044
 2016 11 23 751313.439941
 2016 11 25 821318.550049
 2016 11 28 551310.310059
 2016 11 29 191311.739990
 2016 11 30 271308.290039
 2016 12 01 161303·069946
 2016 12 02 781303·579956
 2016 12 05 651312·959961
 2016 12 06 161318·969971
 2016 12 07 41335.459961
 2016 12 08 181340.479980
 2016 12 09 631346·949951
 2016 12 12 841343·579956
 2016 12 13 211351·160034
 2016 12 14 831339·329956
 2016 12 15 501344·790039
 2016 12 16 31342.699951
 2016 12 19 691345·869995
 2016 12 20 31351·500000
 2016 12 21 891347.640015
 2016 12 22 641343.770020
 2016 12 23 711346·280029
 2016 12 27 361349.619995
 2016 12 28 691337.699951
 2016 12 29 891337.690000
 2016 12 30 801331·720000
 2017 01 03  631342·690000
 2017 01 04  01352·980000
 2017 01 05  201350·310000
 2017 01 06  701354.050000
 2017 01 09  911348.740000
 2017 01 10  231350.430000
 2017 01 11  281354.040000
 2017 01 12  411350·300000
 2017 01 13  521353·900000
 2017 01 17  01348·120000
 2017 01 18  51351.190000
 2017 01 19  201345.580000
 2017 01 20  11350·100000
 2017 01 23  171346.590000
 2017 01 24  721357.130000
 2017 01 25  551367·990000
 2017 01 26  211366.370000
 2017 01 27  901364.490000
 2017 01 30  721355·200000
 2017 01 31  241355.470000
 2017 02 01  191355·530000
 2017 02 02  541356·180000
 2017 02 03  751367·290000
 2017 02 06  251363.750000
 2017 02 07  251363·300000
 2017 02 08  741364.120000
 2017 02 09  751373.250000
 2017 02 10  851378.580000
 2017 02 13  981385.270000
 2017 02 14  371390.630000
 2017 02 15  901397·430000
 2017 02 16  541395·790000
 2017 02 17  171398·040000
 2017 02 21  561406.780000
 2017 02 22  651404·550000
 2017 02 23  81403·650000
 2017 02 24  911405·600000
 2017 02 27  691408·570000
 2017 02 28  701402·830000
 2017 03 01  461422.330000
 2017 03 02  501412·760000
 2017 03 03  381413.550000
 2017 03 06  981408·130000
 2017 03 07  941403.250000
 2017 03 08  511399.340000
 2017 03 09  531399.370000
 2017 03 10  681404·040000
 2017 03 13  21405·140000
 2017 03 14  761400·090000
 2017 03 15  241412.950000
 2017 03 16  241411.370000
 2017 03 17  471410·380000
 2017 03 20  321406.830000
 2017 03 21  921386·900000
 2017 03 22  371389.200000
 2017 03 23  271388·800000
 2017 03 24  501387.960000
 2017 03 27  171386·980000
 2017 03 28  991397·140000
 2017 03 29  701399.090000
 2017 03 30  861403·740000
 2017 03 31  891401·500000
 2017 04 03  301397.650000
 2017 04 04  241398.220000
 2017 04 05  231392·460000
 2017 04 06  201396·650000
 2017 04 07  751395.630000
 2017 04 10  661397.040000
 2017 04 11  671396·500000
 2017 04 12  481389·690000
 2017 04 13  11379·770000
 2017 04 17  961392.160000
 2017 04 18  501388.790000
 2017 04 19  361387.430000
 2017 04 20  41398.470000
 2017 04 21  391394.290000
 2017 04 24  281409·460000
 2017 04 25  711418·400000
 2017 04 26  31418.680000
 2017 04 27  451419·380000
 2017 04 28  831414.840000
 2017 05 01  671417.910000
 2017 05 02  411418.520000
 2017 05 03  911415·510000
 2017 05 04  221415·540000
 2017 05 05  621422·280000
 2017 05 08  881421.320000
 2017 05 09  751420.140000
 2017 05 10  761422.460000
 2017 05 11  181418·490000
 2017 05 12  381415.750000
 2017 05 15  251423.120000
 2017 05 16  11422·150000
 2017 05 17  241395.280000
 2017 05 18  101400.340000
 2017 05 19  901409·900000
 2017 05 22  811417.540000
 2017 05 23  921420.060000
 2017 05 24  491423·580000
 2017 05 25  451429·150000
 2017 05 26  201429.380000
 2017 05 30  601426·510000
 2017 05 31  221426·100000
 2017 06 01  921439·050000
 2017 06 02  521444·530000
 2017 06 05  911441·780000
 2017 06 06  261437.820000
 2017 06 07  541439.790000
 2017 06 08  321441.950000
 2017 06 09  731441.250000
 2017 06 12  781439.970000
 2017 06 13  841446·990000
 2017 06 14  421444.740000
 2017 06 15  191440·940000
 2017 06 16  221440·850000
 2017 06 19  551452·820000
 2017 06 20  881442.330000
 2017 06 21  661440.990000
 2017 06 22  291441·090000
 2017 06 23  691444·550000
 2017 06 26  41445.520000
 2017 06 27  781433.440000
 2017 06 28  921446.970000
 2017 06 29  511434·750000
 2017 06 30  441436.820000
 2017 07 03  421441.000000
 2017 07 05  301441·800000
 2017 07 06  511427·160000
 2017 07 07  911437·110000
 2017 07 10  721437.430000
 2017 07 11  871437.240000
 2017 07 12  451447.810000
 2017 07 13  511450·360000
 2017 07 14  51456.730000
 2017 07 17  331456·970000
 2017 07 18  331457.240000
 2017 07 19  561466·020000
 2017 07 20  41465.780000
 2017 07 21  611464.690000
 2017 07 24  401463.990000
 2017 07 25  621469.210000
 2017 07 26  581468·560000
 2017 07 27  921465·880000


 2017 07 28  181463.640000
 2017 07 31  521462.320000
 2017 08 01  781465·850000
 2017 08 02  681464.490000
 2017 08 03  401461.100000
 2017 08 04  321464·470000
 2017 08 07  31466.680000
 2017 08 08  591462.980000
 2017 08 09  81460·860000
 2017 08 10  341439·160000
 2017 08 11  961441·340000
 2017 08 14  601456.340000
 2017 08 15  481454.460000
 2017 08 16  131456·760000
 2017 08 17  441434.040000
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

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

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

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