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  34178.830002
 1987 09 11  97181·339996
 1987 09 14  46181.789993
 1987 09 15  58179·270004
 1987 09 16  35177.889999
 1987 09 17  82177.839996
 1987 09 18  4177.690002
 1987 09 21  37175·479996
 1987 09 22  97179·419998
 1987 09 23  59180.520004
 1987 09 24  56179·970001
 1987 09 25  7180·229996
 1987 09 28  69181.660004
 1987 09 29  10181·660004
 1987 09 30  16181.380005
 1987 10 01  15184.139999
 1987 10 02  26184.699997
 1987 10 05  41184.800003
 1987 10 06  22180·490005
 1987 10 07  28179·889999
 1987 10 08  70177.600006
 1987 10 09  85176.070007
 1987 10 12  36174·850006
 1987 10 13  41177·250000
 1987 10 14  26172·699997
 1987 10 15  97168·990005
 1987 10 16  46160·679993
 1987 10 19  73131·039993
 1987 10 20  44133.529999
 1987 10 21  60145·330002
 1987 10 22  65139·610001
 1987 10 23  68138.949997
 1987 10 26  99127·379997
 1987 10 27  80129·580002
 1987 10 28  31129.330002
 1987 10 29  96135.570007
 1987 10 30  92140·320007
 1987 11 02  88142.250000
 1987 11 03  7139·589996
 1987 11 04  50138·710007
 1987 11 05  48141·580002
 1987 11 06  42139.910004
 1987 11 09  81136·320007
 1987 11 10  49133·979996
 1987 11 11  18135.350006
 1987 11 12  23138·710007
 1987 11 13  66137·470001
 1987 11 16  38137·910004
 1987 11 17  77135·880005
 1987 11 18  37137·130005
 1987 11 19  99134.360001
 1987 11 20  86135·050003
 1987 11 23  25135·580002
 1987 11 24  17137·339996
 1987 11 25  43136.449997
 1987 11 27  87134.729996
 1987 11 30  88129.300003
 1987 12 01  19130·009995
 1987 12 02  87130·639999
 1987 12 03  59126.550003
 1987 12 04  16125.260002
 1987 12 07  24127.400002
 1987 12 08  43130.410004
 1987 12 09  49132·630005
 1987 12 10  84130·309998
 1987 12 11  39131.100006
 1987 12 14  49134·679993
 1987 12 15  23135.270004
 1987 12 16  94138.119995
 1987 12 17  97136·029999
 1987 12 18  69139.250000
 1987 12 21  77139.619995
 1987 12 22  70139.600006
 1987 12 23  52141·369995
 1987 12 24  89140·940002
 1987 12 28  30137·589996
 1987 12 29  63137·070007
 1987 12 30  88138·820007
 1987 12 31  23138·679993
 1988 01 04 25143.199997
 1988 01 05 47144·929993
 1988 01 06 11145.289993
 1988 01 07 9146.350006
 1988 01 08 33137.779999
 1988 01 11 25139.229996
 1988 01 12 51138.009995
 1988 01 13 9138.279999
 1988 01 14 46138·389999
 1988 01 15 20141·589996
 1988 01 18 67141·679993
 1988 01 19 12140·639999
 1988 01 20 85137·160004
 1988 01 21 83137·460007
 1988 01 22 40139.190002
 1988 01 25 30141·960007
 1988 01 26 93140.789993
 1988 01 27 90140.710007
 1988 01 28 76142.639999
 1988 01 29 1144.539993
 1988 02 01 40143·949997
 1988 02 02 42144.220001
 1988 02 03 7142.639999
 1988 02 04 88142·550003
 1988 02 05 19142·139999
 1988 02 08 62141·179993
 1988 02 09 89142.330002
 1988 02 10 80144.910004
 1988 02 11 50144·759995
 1988 02 12 3145.630005
 1988 02 16 5146·649994
 1988 02 17 88146.470001
 1988 02 18 77145.919998
 1988 02 19 39147·679993
 1988 02 22 61149.619995
 1988 02 23 52149.509995
 1988 02 24 69149·490005
 1988 02 25 70148·380005
 1988 02 26 88148·750000
 1988 02 29 33151.429993
 1988 03 01 21151.229996
 1988 03 02 23151·850006
 1988 03 03 43151.979996
 1988 03 04 19151.759995
 1988 03 07 50151.869995
 1988 03 08 47152.949997
 1988 03 09 8152.949997
 1988 03 10 24150·360001
 1988 03 11 2150·699997
 1988 03 14 17151·369995
 1988 03 15 89151·300003
 1988 03 16 86152.610001
 1988 03 17 46154.000000
 1988 03 18 35153·919998
 1988 03 21 19152·690002
 1988 03 22 66152.830002
 1988 03 23 76153.029999
 1988 03 24 26150.210007
 1988 03 25 53147.839996
 1988 03 28 54147·279999
 1988 03 29 10148·389999
 1988 03 30 39147.419998
 1988 03 31 74147.970001
 1988 04 04 62146·440002
 1988 04 05 94147.529999
 1988 04 06 51150.850006
 1988 04 07 88151.360001
 1988 04 08 28153·080002
 1988 04 11 95153·529999
 1988 04 12 62154.179993
 1988 04 13 26154.210007
 1988 04 14 15148·240005
 1988 04 15 9148·070007
 1988 04 18 96147.839996
 1988 04 19 45147.369995
 1988 04 20 10146·320007
 1988 04 21 55146.350006
 1988 04 22 6148·050003
 1988 04 25 28149.160004
 1988 04 26 27149.990005
 1988 04 27 76150·029999
 1988 04 28 65149·529999
 1988 04 29 80149·139999
 1988 05 02 4149.169998
 1988 05 03 42149.919998
 1988 05 04 74148.750000
 1988 05 05 33147·970001
 1988 05 06 3147·350006
 1988 05 09 47146·679993
 1988 05 10 60147·050003
 1988 05 11 44144.720001
 1988 05 12 12145.089996
 1988 05 13 9146·570007
 1988 05 16 71147·429993
 1988 05 17 95146·000000
 1988 05 18 44143.839996
 1988 05 19 74144.259995
 1988 05 20 84144.509995
 1988 05 23 92143.369995
 1988 05 24 38144·660004
 1988 05 25 11144·940002
 1988 05 26 99145.460007
 1988 05 27 66144·919998
 1988 05 31 55149.089996
 1988 06 01 12151·550003
 1988 06 02 41150.899994
 1988 06 03 75151·580002
 1988 06 06 84151.949997
 1988 06 07 99151.169998
 1988 06 08 60154·279999
 1988 06 09 0153·860001
 1988 06 10 38154·429993
 1988 06 13 14154·539993
 1988 06 14 33156.000000
 1988 06 15 47156·160004
 1988 06 16 55154·000000
 1988 06 17 27154·320007
 1988 06 20 59153·509995
 1988 06 21 49154·809998
 1988 06 22 97156.869995
 1988 06 23 32156·649994
 1988 06 24 64156.289993
 1988 06 27 62154·119995
 1988 06 28 53155.649994
 1988 06 29 48155.080002
 1988 06 30 99156·520004
 1988 07 01 68155·820007
 1988 07 05 34157·580002
 1988 07 06 20155·860001
 1988 07 07 37155·699997
 1988 07 08 72154.910004
 1988 07 11 80155·110001
 1988 07 12 15153.820007
 1988 07 13 81154.449997
 1988 07 14 8154.929993
 1988 07 15 54155·720001
 1988 07 18 30155.000000
 1988 07 19 56153.850006
 1988 07 20 31154·500000
 1988 07 21 42152·850006
 1988 07 22 82151.279999
 1988 07 25 11151·759995
 1988 07 26 24152.000000
 1988 07 27 58150·649994
 1988 07 28 16152.240005
 1988 07 29 22155.080002
 1988 08 01 92155.320007
 1988 08 02 39155.320007
 1988 08 03 1155.809998
 1988 08 04 90155·399994
 1988 08 05 67154·940002
 1988 08 08 50154.389999
 1988 08 09 32152·539993
 1988 08 10 40150.039993
 1988 08 11 7150.410004
 1988 08 12 76150·300003
 1988 08 15 26148.289993
 1988 08 16 22149·240005
 1988 08 17 92149.380005
 1988 08 18 33149·589996
 1988 08 19 29149.300003
 1988 08 22 12147·639999
 1988 08 23 30147.649994
 1988 08 24 56149·580002
 1988 08 25 10148.630005
 1988 08 26 10148.889999
 1988 08 29 52150·229996
 1988 08 30 10150·389999
 1988 08 31 62150·059998
 1988 09 01 41148.410004
 1988 09 02 15151.309998
 1988 09 06 82152·320007
 1988 09 07 5152·080002
 1988 09 08 57152·279999
 1988 09 09 99152.830002
 1988 09 12 85152.669998
 1988 09 13 83153·110001
 1988 09 14 32154.059998
 1988 09 15 13153.520004
 1988 09 16 57154·710007
 1988 09 19 65153·889999
 1988 09 20 66154·360001
 1988 09 21 87154.619995
 1988 09 22 60154·149994
 1988 09 23 46154·440002
 1988 09 26 86153.940002
 1988 09 27 79153.630005
 1988 09 28 84154·029999
 1988 09 29 44155·779999
 1988 09 30 41155.690002
 1988 10 03 69155.199997
 1988 10 04 39154.889999
 1988 10 05 3155.529999
 1988 10 06 7155·820007
 1988 10 07 65158.449997
 1988 10 10 66158·520004
 1988 10 11 93158.369995
 1988 10 12 84156·380005
 1988 10 13 98156·949997
 1988 10 14 25157·089996
 1988 10 17 8157·470001
 1988 10 18 98158·839996
 1988 10 19 25157.740005
 1988 10 20 6160·529999
 1988 10 21 67160·860001
 1988 10 24 99160.289993
 1988 10 25 27160·250000
 1988 10 26 21159·699997
 1988 10 27 15157.539993
 1988 10 28 62158.169998
 1988 10 31 11158·360001
 1988 11 01 8158·380005
 1988 11 02 19158·320007
 1988 11 03 88158·449997
 1988 11 04 9157.100006
 1988 11 07 29155.679993
 1988 11 08 75156·330002
 1988 11 09 2155.419998
 1988 11 10 78155·600006
 1988 11 11 74152·729996
 1988 11 14 1152·470001
 1988 11 15 55152.720001
 1988 11 16 98150·320007
 1988 11 17 54150·559998
 1988 11 18 42151.429993
 1988 11 21 22151·130005
 1988 11 22 77151.550003
 1988 11 23 8152.509995
 1988 11 25 67151.630005
 1988 11 28 4152.259995
 1988 11 29 46153·460007
 1988 11 30 98154·979996
 1988 12 01 69154·610001
 1988 12 02 25154·320007
 1988 12 05 62155·759995
 1988 12 06 13157.050003
 1988 12 07 69157.360001
 1988 12 08 36156·589996
 1988 12 09 7156·809998
 1988 12 12 65156.550003
 1988 12 13 10156.410004
 1988 12 14 13155.889999
 1988 12 15 87155·440002
 1988 12 16 92156.479996
 1988 12 19 62157.639999
 1988 12 20 56157.080002
 1988 12 21 33156.990005
 1988 12 22 57156·830002
 1988 12 23 18157·389999
 1988 12 27 90156.899994
 1988 12 28 3157·119995
 1988 12 29 47158.279999
 1988 12 30 97157.809998
 1989 01 03  66156·559998
 1989 01 04  79158·669998
 1989 01 05  77159·000000
 1989 01 06  45159·470001
 1989 01 09  59159·679993
 1989 01 10  66159.380005
 1989 01 11  84160·100006
 1989 01 12  29160.699997
 1989 01 13  69161·009995
 1989 01 16  96161.220001
 1989 01 17  29160.860001
 1989 01 18  45162.369995
 1989 01 19  23162.699997
 1989 01 20  26162.570007
 1989 01 23  3161.509995
 1989 01 24  11163.339996
 1989 01 25  69163.770004
 1989 01 26  38165.119995
 1989 01 27  17166·259995
 1989 01 30  71166.889999
 1989 01 31  85168·179993
 1989 02 01  39168.160004
 1989 02 02  9168·179993
 1989 02 03  94168.330002
 1989 02 06  69167·929993
 1989 02 07  59169·839996
 1989 02 08  42169·440002
 1989 02 09  75167.919998
 1989 02 10  48165·750000
 1989 02 13  56165.869995
 1989 02 14  4165.690002
 1989 02 15  33166.970001
 1989 02 16  72167.369995
 1989 02 17  11168.339996
 1989 02 21  8167·949997
 1989 02 22  12165.460007
 1989 02 23  16165.960007
 1989 02 24  31163.610001
 1989 02 27  92163.820007
 1989 02 28  81164.350006
 1989 03 01  81163·679993
 1989 03 02  48165.130005
 1989 03 03  19165.770004
 1989 03 06  35167.460007
 1989 03 07  91167·149994
 1989 03 08  17167.300003
 1989 03 09  76167.169998
 1989 03 10  91166·720001
 1989 03 13  98167·860001
 1989 03 14  22167.750000
 1989 03 15  77168.470001
 1989 03 16  95169·919998
 1989 03 17  77166·330002
 1989 03 20  68164·800003
 1989 03 21  59165.559998
 1989 03 22  16165·130005
 1989 03 23  28164.479996
 1989 03 27  87165·119995
 1989 03 28  86165.720001
 1989 03 29  48166.139999
 1989 03 30  77166·320007
 1989 03 31  36167.619995
 1989 04 03  44168.449997
 1989 04 04  9167·949997
 1989 04 05  74168·479996
 1989 04 06  96168.080002
 1989 04 07  48169.059998
 1989 04 10  44169·059998
 1989 04 11  94169·800003
 1989 04 12  74170.160004
 1989 04 13  34168.869995
 1989 04 14  23171.220001
 1989 04 17  37171·399994
 1989 04 18  2173.440002
 1989 04 19  67174·059998
 1989 04 20  39173.679993
 1989 04 21  30175·240005
 1989 04 24  36174.850006
 1989 04 25  33174·039993
 1989 04 26  11174.229996
 1989 04 27  23175.559998
 1989 04 28  57175·729996
 1989 05 01  45175·500000
 1989 05 02  85175.130005
 1989 05 03  90175·220001
 1989 05 04  74175·110001
 1989 05 05  43175.160004
 1989 05 08  27174·309998
 1989 05 09  33173.910004
 1989 05 10  17174·229996
 1989 05 11  87174.820007
 1989 05 12  34178·169998
 1989 05 15  77179.330002
 1989 05 16  42179.009995
 1989 05 17  67180.229996
 1989 05 18  24180.610001
 1989 05 19  71182.199997
 1989 05 22  32182·600006
 1989 05 23  95180.919998
 1989 05 24  41181·320007
 1989 05 25  92181.470001
 1989 05 26  93182.750000
 1989 05 30  9181·669998
 1989 05 31  54181.669998
 1989 06 01  40183·339996
 1989 06 02  57185·190002
 1989 06 05  73183·509995
 1989 06 06  58184.419998
 1989 06 07  40185.960007
 1989 06 08  81185.990005
 1989 06 09  73185.949997
 1989 06 12  71185·720001
 1989 06 13  43184·509995
 1989 06 14  45184·399994
 1989 06 15  22182·440002
 1989 06 16  38183.039993
 1989 06 19  24183·149994
 1989 06 20  57182.839996
 1989 06 21  60182.490005
 1989 06 22  28183·309998
 1989 06 23  84186.020004
 1989 06 26  48185.380005
 1989 06 27  47186·350006
 1989 06 28  35184·949997
 1989 06 29  47181·699997
 1989 06 30  76180·770004
 1989 07 03  74181·350006
 1989 07 05  78181·990005
 1989 07 06  64182·619995
 1989 07 07  21184·410004
 1989 07 10  51185.500000
 1989 07 11  2186.440002
 1989 07 12  11187·039993
 1989 07 13  90187·250000
 1989 07 14  18188.029999
 1989 07 17  74188.399994
 1989 07 18  89187.860001
 1989 07 19  15190·059998
 1989 07 20  37188.970001
 1989 07 21  91189·910004
 1989 07 24  21188.710007
 1989 07 25  53188.820007
 1989 07 26  95190.809998
 1989 07 27  70192.880005
 1989 07 28  59193.059998
 1989 07 31  84195.000000
 1989 08 01  7193.979996
 1989 08 02  56194.300003
 1989 08 03  79194·740005
 1989 08 04  17194.360001
 1989 08 07  10196·970001
 1989 08 08  18197.029999
 1989 08 09  80196.020004
 1989 08 10  82196·770004
 1989 08 11  66195·190002
 1989 08 14  50194·220001
 1989 08 15  88194.910004
 1989 08 16  36195.360001
 1989 08 17  63194·830002
 1989 08 18  72195·570007
 1989 08 21  53192·910004
 1989 08 22  61193.009995
 1989 08 23  15194·779999
 1989 08 24  27198.210007
 1989 08 25  51197·839996
 1989 08 28  63198·500000
 1989 08 29  59197·460007
 1989 08 30  84197·940002
 1989 08 31  83198.350006
 1989 09 01  75199.529999
 1989 09 05  59199.050003
 1989 09 06  39197·339996
 1989 09 07  72196·990005
 1989 09 08  52197·259995
 1989 09 11  2196.639999
 1989 09 12  9197·270004
 1989 09 13  71195·770004
 1989 09 14  76194.399994
 1989 09 15  0194·929993
 1989 09 18  39195.679993
 1989 09 19  54195.720001
 1989 09 20  54195·649994
 1989 09 21  93195.419998
 1989 09 22  98196.029999
 1989 09 25  22194.580002
 1989 09 26  18194.800003
 1989 09 27  42195·110001
 1989 09 28  80196·910004
 1989 09 29  0197.410004
 1989 10 02  24198·389999
 1989 10 03  36200·289993
 1989 10 04  5201·429993
 1989 10 05  38201.610001
 1989 10 06  53202.600006
 1989 10 09  87203·100006
 1989 10 10  17202.750000
 1989 10 11  12201.600006
 1989 10 12  14200·789993
 1989 10 13  34189·460007
 1989 10 16  84193·039993
 1989 10 17  22192·190002
 1989 10 18  36192·720001
 1989 10 19  39195.690002
 1989 10 20  1195·669998
 1989 10 23  94194·380005
 1989 10 24  77193·320007
 1989 10 25  91192·889999
 1989 10 26  87190.600006
 1989 10 27  78188.820007
 1989 10 30  19188·710007
 1989 10 31  2191·339996
 1989 11 01  86191·949997
 1989 11 02  50190.619995
 1989 11 03  68190.240005
 1989 11 06  9187·630005
 1989 11 07  67188.580002
 1989 11 08  9190·460007
 1989 11 09  55189·820007
 1989 11 10  77190·990005
 1989 11 13  25191.229996
 1989 11 14  82190·460007
 1989 11 15  38191.720001
 1989 11 16  92191.710007
 1989 11 17  78192·240005
 1989 11 20  18191·059998
 1989 11 21  98190·979996
 1989 11 22  68192·110001
 1989 11 24  71193·169998
 1989 11 27  93193.929993
 1989 11 28  41194.100006
 1989 11 29  42193·070007
 1989 11 30  73194.050003
 1989 12 01  8196·220001
 1989 12 04  0196·699997
 1989 12 05  78195.899994
 1989 12 06  77195.410004
 1989 12 07  87194.889999
 1989 12 08  30195.339996
 1989 12 11  64195·029999
 1989 12 12  4196·309998
 1989 12 13  82196·860001
 1989 12 14  14195·839996
 1989 12 15  11195.169998
 1989 12 18  97191·750000
 1989 12 19  67190.970001
 1989 12 20  59191.179993
 1989 12 21  59192·300003
 1989 12 22  26193.839996
 1989 12 26  43193.660004
 1989 12 27  95194.759995
 1989 12 28  69195.720001
 1989 12 29  84197.279999
 1990 01 02 35200·309998
 1990 01 03 79200·110001
 1990 01 04 31198·850006
 1990 01 05 90196·860001
 1990 01 08 94197·539993
 1990 01 09 94195·500000
 1990 01 10 56194·029999
 1990 01 11 90194·500000
 1990 01 12 95189·949997
 1990 01 15 45188·240005
 1990 01 16 83190.059998
 1990 01 17 51188.559998
 1990 01 18 39188·710007
 1990 01 19 65189·350006
 1990 01 22 75184·889999
 1990 01 23 68185.119995
 1990 01 24 51184.100006
 1990 01 25 10182·190002
 1990 01 26 19181·630005
 1990 01 29 61181.020004
 1990 01 30 80179·419998
 1990 01 31 62182.509995
 1990 02 01 29182·610001
 1990 02 02 73184·009995
 1990 02 05 4184.600006
 1990 02 06 26183.580002
 1990 02 07 42185.570007
 1990 02 08 74185.380005
 1990 02 09 22185.809998
 1990 02 12 36184·070007
 1990 02 13 20184.350006
 1990 02 14 57184.800003
 1990 02 15 59186·330002
 1990 02 16 48185·369995
 1990 02 20 53182·899994
 1990 02 21 42182.529999
 1990 02 22 66181.839996
 1990 02 23 42180.899994
 1990 02 26 53182·850006
 1990 02 27 73183.820007
 1990 02 28 18184.839996
 1990 03 01 27185.339996
 1990 03 02 58186·949997
 1990 03 05 19186·139999
 1990 03 06 16188·100006
 1990 03 07 33187·750000
 1990 03 08 30189.429993
 1990 03 09 74188.410004
 1990 03 12 85188·759995
 1990 03 13 17187.500000
 1990 03 14 58187.919998
 1990 03 15 57188.460007
 1990 03 16 75190·279999
 1990 03 19 61191·059998
 1990 03 20 55190·100006
 1990 03 21 13189·279999
 1990 03 22 62187.070007
 1990 03 23 71187.910004
 1990 03 26 58188·160004
 1990 03 27 11189.929993
 1990 03 28 46190·059998
 1990 03 29 80189.410004
 1990 03 30 30189.130005
 1990 04 02 44188·380005
 1990 04 03 53190·839996
 1990 04 04 43189·630005
 1990 04 05 59189·350006
 1990 04 06 33188.860001
 1990 04 09 33189·410004
 1990 04 10 42189.809998
 1990 04 11 58189·889999
 1990 04 12 20191·169998
 1990 04 16 61191.399994
 1990 04 17 85191.309998
 1990 04 18 65189·289993
 1990 04 19 76187.889999
 1990 04 20 38186·330002
 1990 04 23 2184.110001
 1990 04 24 44183·690002
 1990 04 25 94184.529999
 1990 04 26 90184·869995
 1990 04 27 51182.949997
 1990 04 30 80183·759995
 1990 05 01 93184.529999
 1990 05 02 65185·610001
 1990 05 03 12186·220001
 1990 05 04 89187·630005
 1990 05 07 18188·720001
 1990 05 08 41189·419998
 1990 05 09 93189.759995
 1990 05 10 7190.410004
 1990 05 11 38194·440002
 1990 05 14 17195·960007
 1990 05 15 25195.770004
 1990 05 16 97195.630005
 1990 05 17 47195.990005
 1990 05 18 19196.139999
 1990 05 21 65198·039993
 1990 05 22 48198.380005
 1990 05 23 63198.940002
 1990 05 24 96198·699997
 1990 05 25 95196.820007
 1990 05 29 71199·630005
 1990 05 30 32199.729996
 1990 05 31 26199·839996
 1990 06 01 20201.020004
 1990 06 04 6203·270004
 1990 06 05 22203.009995
 1990 06 06 7202.259995
 1990 06 07 74201·339996
 1990 06 08 15199.139999
 1990 06 11 28200.529999
 1990 06 12 65202.850006
 1990 06 13 11202·369995
 1990 06 14 86201.309998
 1990 06 15 68201.190002
 1990 06 18 51198·139999
 1990 06 19 15198·770004
 1990 06 20 31198.949997
 1990 06 21 87199.610001
 1990 06 22 40197·399994
 1990 06 25 92195.679993
 1990 06 26 89195.479996
 1990 06 27 54196·860001
 1990 06 28 33198·190002
 1990 06 29 72198.520004
 1990 07 02 23199.160004
 1990 07 03 63199.470001
 1990 07 05 54197.330002
 1990 07 06 14198·649994
 1990 07 09 20199.139999
 1990 07 10 33197.660004
 1990 07 11 55199.960007
 1990 07 12 99202·110001
 1990 07 13 93203·070007
 1990 07 16 9203.850006
 1990 07 17 10202·979996
 1990 07 18 32201.199997
 1990 07 19 80201·509995
 1990 07 20 59199·649994
 1990 07 23 21196·059998
 1990 07 24 47196.199997
 1990 07 25 45196·919998
 1990 07 26 77196·440002
 1990 07 27 11195.119995
 1990 07 30 99195·800003
 1990 07 31 74196·000000
 1990 08 01 83195·660004
 1990 08 02 33193·289993
 1990 08 03 70189·509995
 1990 08 06 82183.470001
 1990 08 07 21183.759995
 1990 08 08 61185.839996
 1990 08 09 67186.910004
 1990 08 10 5184.619995
 1990 08 13 60184·610001
 1990 08 14 95186.470001
 1990 08 15 22186·929993
 1990 08 16 7182.820007
 1990 08 17 94180·000000
 1990 08 20 61180·009995
 1990 08 21 90176·369995
 1990 08 22 75173.539993
 1990 08 23 43168·050003
 1990 08 24 10170·520004
 1990 08 27 55176.089996
 1990 08 28 23176·160004
 1990 08 29 50177.600006
 1990 08 30 16175·059998
 1990 08 31 21176.820007
 1990 09 04 88177.020004
 1990 09 05 84177.759995
 1990 09 06 80175.830002
 1990 09 07 22177.350006
 1990 09 10 33176.699997
 1990 09 11 40176.330002
 1990 09 12 28177·020004
 1990 09 13 13174·979996
 1990 09 14 46173.940002
 1990 09 17 37174·309998
 1990 09 18 10174.559998
 1990 09 19 77173·649994
 1990 09 20 40170.830002
 1990 09 21 19170.570007
 1990 09 24 1166·789993
 1990 09 25 20168·619995
 1990 09 26 54166·869995
 1990 09 27 55164.460007
 1990 09 28 2167·029999
 1990 10 01 73171·789993
 1990 10 02 49172.130005
 1990 10 03 40170.070007
 1990 10 04 38170.559998
 1990 10 05 93169·839996
 1990 10 08 13170.839996
 1990 10 09 92166.440002
 1990 10 10 60163·889999
 1990 10 11 63161·100006
 1990 10 12 60163.399994
 1990 10 15 55165·009995
 1990 10 16 42162·750000
 1990 10 17 87162·750000
 1990 10 18 28166.399994
 1990 10 19 99169·679993
 1990 10 22 86170·850006
 1990 10 23 99169·820007
 1990 10 24 79169·889999
 1990 10 25 18168·740005
 1990 10 26 16165.869995
 1990 10 29 55164·330002
 1990 10 30 1165·210007
 1990 10 31 31165.289993
 1990 11 01 83166.750000
 1990 11 02 36169.350006
 1990 11 05 7170·830002
 1990 11 06 82169.610001
 1990 11 07 63166·800003
 1990 11 08 49167·529999
 1990 11 09 36170.639999
 1990 11 12 40173.949997
 1990 11 13 56173.279999
 1990 11 14 26174·809998
 1990 11 15 49173·210007
 1990 11 16 0173.199997
 1990 11 19 86174·250000
 1990 11 20 23172.240005
 1990 11 21 35172·470001
 1990 11 23 80172·039993
 1990 11 26 6172.660004
 1990 11 27 23173.660004
 1990 11 28 6173.789993
 1990 11 29 25173.070007
 1990 11 30 89175·970001
 1990 12 03 30177·110001
 1990 12 04 2178·350006
 1990 12 05 4180.550003
 1990 12 06 37180·119995
 1990 12 07 79179.429993
 1990 12 10 83179.970001
 1990 12 11 10178.779999
 1990 12 12 74180.580002
 1990 12 13 24180·339996
 1990 12 14 39178·889999
 1990 12 17 64178·330002
 1990 12 18 52180·479996
 1990 12 19 47180·720001
 1990 12 20 82180·809998
 1990 12 21 9181·490005
 1990 12 24 45180.589996
 1990 12 26 56181.119995
 1990 12 27 51179·979996
 1990 12 28 14180·059998
 1990 12 31 55180.860001
 1991 01 02  81178·979996
 1991 01 03  7176·639999
 1991 01 04  74176.259995
 1991 01 07  5173.199997
 1991 01 08  80172·779999
 1991 01 09  40171·169998
 1991 01 10  8172·759995
 1991 01 11  47173.130005
 1991 01 14  35171.389999
 1991 01 15  61171.990005
 1991 01 16  59173·619995
 1991 01 17  57179.770004
 1991 01 18  50181.630005
 1991 01 21  8181.309998
 1991 01 22  97180·100006
 1991 01 23  34181·210007
 1991 01 24  60183.800003
 1991 01 25  46184.610001
 1991 01 28  17184.789993
 1991 01 29  3184.899994
 1991 01 30  19187·750000
 1991 01 31  61189·479996
 1991 02 01  36189.380005
 1991 02 04  17192.619995
 1991 02 05  10194·289993
 1991 02 06  66197·720001
 1991 02 07  0196.789993
 1991 02 08  48198.139999
 1991 02 11  39202.929993
 1991 02 12  99201·529999
 1991 02 13  78203·369995
 1991 02 14  99201.029999
 1991 02 15  38203.520004
 1991 02 19  24203·720001
 1991 02 20  63201·500000
 1991 02 21  95201.490005
 1991 02 22  64201.990005
 1991 02 25  28202·789993
 1991 02 26  75200.490005
 1991 02 27  85202.979996
 1991 02 28  98202.940002
 1991 03 01  23204·740005
 1991 03 04  58204·539993
 1991 03 05  45208.529999
 1991 03 06  47208·289993
 1991 03 07  48208.210007
 1991 03 08  81207.710007
 1991 03 11  76206.570007
 1991 03 12  43204·800003
 1991 03 13  67207·149994
 1991 03 14  38206·789993
 1991 03 15  3206.610001
 1991 03 18  41205.949997
 1991 03 19  65203.199997
 1991 03 20  48203.910004
 1991 03 21  77203·399994
 1991 03 22  25203·740005
 1991 03 25  57205·149994
 1991 03 26  56208.639999
 1991 03 27  72208·550003
 1991 03 28  0208·529999
 1991 04 01  81206.600006
 1991 04 02  31210.850006
 1991 04 03  90210.910004
 1991 04 04  98211·350006
 1991 04 05  99209·250000
 1991 04 08  66210.669998
 1991 04 09  55208.220001
 1991 04 10  75207·889999
 1991 04 11  99210.320007
 1991 04 12  82211·660004
 1991 04 15  18212·000000
 1991 04 16  14215·309998
 1991 04 17  94216·990005
 1991 04 18  21215.910004
 1991 04 19  54213.710007
 1991 04 22  21211.720001
 1991 04 23  22212.009995
 1991 04 24  54212.539993
 1991 04 25  64210·880005
 1991 04 26  28210.619995
 1991 04 29  45207.800003
 1991 04 30  73208.309998
 1991 05 01  74210·919998
 1991 05 02  91211·270004
 1991 05 03  53211.509995
 1991 05 06  0211.110001
 1991 05 07  33209·779999
 1991 05 08  92210·300003
 1991 05 09  57212·690002
 1991 05 10  77209.050003
 1991 05 13  16209.500000
 1991 05 14  37206.850006
 1991 05 15  96204·750000
 1991 05 16  74206·669998
 1991 05 17  26206.789993
 1991 05 20  59206.639999
 1991 05 21  32208.199997
 1991 05 22  84208.789993
 1991 05 23  85208.449997
 1991 05 24  13209.699997
 1991 05 28  53211.940002
 1991 05 29  28212.570007
 1991 05 30  46214·759995
 1991 05 31  82216.229996
 1991 06 03  73215.460007
 1991 06 04  49215.360001
 1991 06 05  84214·139999
 1991 06 06  72213·389999
 1991 06 07  28211·309998
 1991 06 10  16210·690002
 1991 06 11  98211.759995
 1991 06 12  15209.440002
 1991 06 13  83209·919998
 1991 06 14  23212·289993
 1991 06 17  15211·300003
 1991 06 18  67210.520004
 1991 06 19  24208.520004
 1991 06 20  91208.619995
 1991 06 21  84209·630005
 1991 06 24  10205·919998
 1991 06 25  65205·520004
 1991 06 26  62205.809998
 1991 06 27  82207·369995
 1991 06 28  51205.919998
 1991 07 01  44209.339996
 1991 07 02  6209.119995
 1991 07 03  7206·990005
 1991 07 05  22207.369995
 1991 07 08  23209.320007
 1991 07 09  16208·759995
 1991 07 10  87208.740005
 1991 07 11  78209.389999
 1991 07 12  91211·009995
 1991 07 15  13212.259995
 1991 07 16  71211·889999
 1991 07 17  2211·729996
 1991 07 18  60213·789993
 1991 07 19  41213.289993
 1991 07 22  34212.539993
 1991 07 23  0210·649994
 1991 07 24  68210·039993
 1991 07 25  68211.300003
 1991 07 26  78211·399994
 1991 07 29  4212·479996
 1991 07 30  78214·330002
 1991 07 31  88215.179993
 1991 08 01  27214.880005
 1991 08 02  70215·080002
 1991 08 05  78213·899994
 1991 08 06  21216.550003
 1991 08 07  31216·699997
 1991 08 08  81216.259995
 1991 08 09  81215·229996
 1991 08 12  11215·710007
 1991 08 13  67216.669998
 1991 08 14  42217·039993
 1991 08 15  25216.779999
 1991 08 16  27214·910004
 1991 08 19  35209.860001
 1991 08 20  86211.389999
 1991 08 21  72217·330002
 1991 08 22  63217.770004
 1991 08 23  59219.190002
 1991 08 26  69219.050003
 1991 08 27  11218.710007
 1991 08 28  38220.630005
 1991 08 29  91220.559998
 1991 08 30  73220.160004
 1991 09 03  55218·410004
 1991 09 04  97217·169998
 1991 09 05  6216·710007
 1991 09 06  4216.660004
 1991 09 09  41216.389999
 1991 09 10  9214.160004
 1991 09 11  3214·610001
 1991 09 12  95215.919998
 1991 09 13  32214.000000
 1991 09 16  67214·990005
 1991 09 17  9214·899994
 1991 09 18  0215.750000
 1991 09 19  16216.399994
 1991 09 20  91216.850006
 1991 09 23  74215.869995
 1991 09 24  4216·770004
 1991 09 25  6216.449997
 1991 09 26  25216·360001
 1991 09 27  74215.899994
 1991 09 30  11217·080002
 1991 10 01  39217.779999
 1991 10 02  38217.240005
 1991 10 03  8215·179993
 1991 10 04  53213.690002
 1991 10 07  80212·520004
 1991 10 08  24213·199997
 1991 10 09  2211·289993
 1991 10 10  88213·020004
 1991 10 11  15213·500000
 1991 10 14  3216·169998
 1991 10 15  7218.869995
 1991 10 16  97220.169998
 1991 10 17  58219.529999
 1991 10 18  18219·919998
 1991 10 21  97218.589996
 1991 10 22  86217.630005
 1991 10 23  47217·600006
 1991 10 24  39215·910004
 1991 10 25  74215·309998
 1991 10 28  87217.960007
 1991 10 29  43219·199997
 1991 10 30  60220.339996
 1991 10 31  63220.369995
 1991 11 01  58219·779999
 1991 11 04  36219.000000
 1991 11 05  0218.330002
 1991 11 06  13218·940002
 1991 11 07  78220·949997
 1991 11 08  38220.750000
 1991 11 11  3221.119995
 1991 11 12  1223.100006
 1991 11 13  56223·410004
 1991 11 14  87223·190002
 1991 11 15  38215·279999
 1991 11 18  27216·460007
 1991 11 19  22213·110001
 1991 11 20  46212.820007
 1991 11 21  0213.720001
 1991 11 22  16211·649994
 1991 11 25  34210.990005
 1991 11 26  3212·190002
 1991 11 27  7211.710007
 1991 11 29  18211.240005
 1991 12 02  72214.320007
 1991 12 03  70214·320007
 1991 12 04  4213.990005
 1991 12 05  10212·720001
 1991 12 06  45213.619995
 1991 12 09  86213.089996
 1991 12 10  59212·820007
 1991 12 11  91212·520004
 1991 12 12  82214·580002
 1991 12 13  13216.190002
 1991 12 16  68216.429993
 1991 12 17  87215·380005
 1991 12 18  42215·619995
 1991 12 19  40214.940002
 1991 12 20  49217·240005
 1991 12 23  48222.369995
 1991 12 24  5223.970001
 1991 12 26  79227.220001
 1991 12 27  46228·429993
 1991 12 30  49233.070007
 1991 12 31  78234·360001
 1992 01 02 68232.289993
 1992 01 03 28235.580002
 1992 01 06 91235·350006
 1992 01 07 93235.369995
 1992 01 08 70236.119995
 1992 01 09 90236.399994
 1992 01 10 0234.979996
 1992 01 13 6234.490005
 1992 01 14 73237·740005
 1992 01 15 50238·399994
 1992 01 16 26236·949997
 1992 01 17 0237.149994
 1992 01 20 90235·600006
 1992 01 21 54233·130005
 1992 01 22 43236.350006
 1992 01 23 80235.160004
 1992 01 24 58235.460007
 1992 01 27 69235·119995
 1992 01 28 53235.139999
 1992 01 29 79232.809998
 1992 01 30 41233.639999
 1992 01 31 90232·419998
 1992 02 03 81232·880005
 1992 02 04 53235·279999
 1992 02 05 27235·660004
 1992 02 06 37235.710007
 1992 02 07 78234·270004
 1992 02 10 83235.460007
 1992 02 11 28235.529999
 1992 02 12 53237·580002
 1992 02 13 18235.679993
 1992 02 14 77235·039993
 1992 02 18 82232·289993
 1992 02 19 7232·360001
 1992 02 20 2235·410004
 1992 02 21 66234·220001
 1992 02 24 52234.139999
 1992 02 25 94233.110001
 1992 02 26 55235·949997
 1992 02 27 6235.440002
 1992 02 28 27234·820007
 1992 03 02 33234·899994
 1992 03 03 29235·009995
 1992 03 04 79233·210007
 1992 03 05 18231.199997
 1992 03 06 68229.970001
 1992 03 09 97230·350006
 1992 03 10 93231.529999
 1992 03 11 64229.940002
 1992 03 12 68229.710007
 1992 03 13 61230.789993
 1992 03 16 78230.960007
 1992 03 17 28232·679993
 1992 03 18 27232.580002
 1992 03 19 47232·960007
 1992 03 20 91233·589996
 1992 03 23 97232·850006
 1992 03 24 64232·210007
 1992 03 25 3231.710007
 1992 03 26 14231·660004
 1992 03 27 85229·130005
 1992 03 30 24228.720001
 1992 03 31 7229·080002
 1992 04 01 53229.169998
 1992 04 02 29227·029999
 1992 04 03 76227.190002
 1992 04 06 58229.199997
 1992 04 07 40225·119995
 1992 04 08 93222.860001
 1992 04 09 13226.449997
 1992 04 10 81228·270004
 1992 04 13 32229·320007
 1992 04 14 64232·649994
 1992 04 15 56234.580002
 1992 04 16 27234·149994
 1992 04 20 11230.639999
 1992 04 21 54230·500000
 1992 04 22 47230.520004
 1992 04 23 72231.220001
 1992 04 24 82229·979996
 1992 04 27 3229·600006
 1992 04 28 56229.550003
 1992 04 29 15231.440002
 1992 04 30 78233·350006
 1992 05 01 72232·199997
 1992 05 04 78234.550003
 1992 05 05 83234·820007
 1992 05 06 56234·910004
 1992 05 07 51234·380005
 1992 05 08 32234·380005
 1992 05 11 25235·649994
 1992 05 12 96234·520004
 1992 05 13 50234·529999
 1992 05 14 60232.610001
 1992 05 15 17231·210007
 1992 05 18 6232.440002
 1992 05 19 10234.220001
 1992 05 20 34234.020004
 1992 05 21 59232.600006
 1992 05 22 17233.240005
 1992 05 26 92231·559998
 1992 05 27 47232.119995
 1992 05 28 77234.250000
 1992 05 29 86234.080002
 1992 06 01 84235·149994
 1992 06 02 17233.410004
 1992 06 03 22233·850006
 1992 06 04 94233·100006
 1992 06 05 99233.050003
 1992 06 08 90232.740005
 1992 06 09 67230.720001
 1992 06 10 49229.160004
 1992 06 11 75229.830002
 1992 06 12 34230.360001
 1992 06 15 15230·389999
 1992 06 16 81229·339996
 1992 06 17 75225·960007
 1992 06 18 44225.119995
 1992 06 19 90226·600006
 1992 06 22 48226.119995
 1992 06 23 87226·699997
 1992 06 24 38226.479996
 1992 06 25 42226.050003
 1992 06 26 30226.199997
 1992 06 29 24229.259995
 1992 06 30 61229.240005
 1992 07 01 48231.830002
 1992 07 02 36231·160004
 1992 07 06 23232·080002
 1992 07 07 82229·740005
 1992 07 08 7230.160004
 1992 07 09 96232·410004
 1992 07 10 48232.889999
 1992 07 13 95233·169998
 1992 07 14 45234.690002
 1992 07 15 66234·330002
 1992 07 16 87234·520004
 1992 07 17 19233·330002
 1992 07 20 12232.250000
 1992 07 21 30232·550003
 1992 07 22 51231·039993
 1992 07 23 98231·630005
 1992 07 24 83231.529999
 1992 07 27 92231·570007
 1992 07 28 80234.729996
 1992 07 29 2237.210007
 1992 07 30 60238·139999
 1992 07 31 86238·429993
 1992 08 03 36239·009995
 1992 08 04 24238·660004
 1992 08 05 67237·369995
 1992 08 06 67236.410004
 1992 08 07 7235·679993
 1992 08 10 84235.729996
 1992 08 11 55235·479996
 1992 08 12 17235.000000
 1992 08 13 6234.910004
 1992 08 14 26236.039993
 1992 08 17 99236·470001
 1992 08 18 43236.720001
 1992 08 19 70235.050003
 1992 08 20 19235·039993
 1992 08 21 0233·199997
 1992 08 24 76230·600006
 1992 08 25 63230·759995
 1992 08 26 57231·869995
 1992 08 27 82232.330002
 1992 08 28 74232.880005
 1992 08 31 73232.460007
 1992 09 01 59233·589996
 1992 09 02 97234·759995
 1992 09 03 17234·940002
 1992 09 04 12234.500000
 1992 09 08 70233.029999
 1992 09 09 20234.020004
 1992 09 10 13235.940002
 1992 09 11 19236.080002
 1992 09 14 58239.350006
 1992 09 15 51236·520004
 1992 09 16 92236.429993
 1992 09 17 55236·410004
 1992 09 18 18237.779999
 1992 09 21 15237·449997
 1992 09 22 12234·910004
 1992 09 23 10234.960007
 1992 09 24 69235.630005
 1992 09 25 64233.179993
 1992 09 28 55233·960007
 1992 09 29 96234·210007
 1992 09 30 55235·080002
 1992 10 01 71234.139999
 1992 10 02 27231.059998
 1992 10 05 50229.199997
 1992 10 06 45229.419998
 1992 10 07 39228·130005
 1992 10 08 59230.029999
 1992 10 09 37227.470001
 1992 10 12 34229·759995
 1992 10 13 91230.940002
 1992 10 14 8231·009995
 1992 10 15 43231·070007
 1992 10 16 39232.320007
 1992 10 19 79234.309998
 1992 10 20 56234·660004
 1992 10 21 81234·910004
 1992 10 22 7234·429993
 1992 10 23 78234.190002
 1992 10 26 10236·190002
 1992 10 27 90236.240005
 1992 10 28 5237.250000
 1992 10 29 88237.919998
 1992 10 30 1237·080002
 1992 11 02 33239·080002
 1992 11 03 27237.729996
 1992 11 04 34236.460007
 1992 11 05 85237.399994
 1992 11 06 96237.309998
 1992 11 09 94238.100006
 1992 11 10 68238·460007
 1992 11 11 45240·610001
 1992 11 12 94240.809998
 1992 11 13 49240.800003
 1992 11 16 64239·940002
 1992 11 17 87238.970001
 1992 11 18 64240.960007
 1992 11 19 61241.490005
 1992 11 20 23243·119995
 1992 11 23 43242·350006
 1992 11 24 68243·809998
 1992 11 25 25244.779999
 1992 11 27 70245.330002
 1992 11 30 69246·070007
 1992 12 01 96245·860001
 1992 12 02 59245·360001
 1992 12 03 56245.490005
 1992 12 04 47246.699997
 1992 12 07 59248·360001
 1992 12 08 8249·220001
 1992 12 09 56248·369995
 1992 12 10 84247.679993
 1992 12 11 95247·259995
 1992 12 14 40246.789993
 1992 12 15 70246.470001
 1992 12 16 11245·710007
 1992 12 17 68247·869995
 1992 12 18 51250·779999
 1992 12 21 24250·619995
 1992 12 22 85250·600006
 1992 12 23 66250·070007
 1992 12 24 59250·479996
 1992 12 28 68250·309998
 1992 12 29 87250.059998
 1992 12 30 0250.619995
 1992 12 31 7249.800003
 1993 01 04  78249·240005
 1993 01 05  25248.639999
 1993 01 06  10248·979996
 1993 01 07  67247.050003
 1993 01 08  53246·089996
 1993 01 11  30247·240005
 1993 01 12  58247.199997
 1993 01 13  31248·470001
 1993 01 14  20250·300003
 1993 01 15  57251.149994
 1993 01 18  32251.100006
 1993 01 19  18250.389999
 1993 01 20  29249·580002
 1993 01 21  90250·750000
 1993 01 22  44251.149994
 1993 01 25  73253.139999
 1993 01 26  55253·070007
 1993 01 27  35251.699997
 1993 01 28  33251·779999
 1993 01 29  66252.050003
 1993 02 01  98254·110001
 1993 02 02  23254.320007
 1993 02 03  62256·839996
 1993 02 04  89258.239990
 1993 02 05  84257.450012
 1993 02 08  12256.820007
 1993 02 09  18255·250000
 1993 02 10  62255·809998
 1993 02 11  64256·570007
 1993 02 12  82254.949997
 1993 02 16  15248·309998
 1993 02 17  30247.389999
 1993 02 18  12246.899994
 1993 02 19  40248.050003
 1993 02 22  90247.880005
 1993 02 23  62247·770004
 1993 02 24  29251.300003
 1993 02 25  18252.300003
 1993 02 26  6252·960007
 1993 03 01  51252·520004
 1993 03 02  41255·449997
 1993 03 03  73256.559998
 1993 03 04  51255·529999
 1993 03 05  17254.990005
 1993 03 08  97259.160004
 1993 03 09  86259.309998
 1993 03 10  38260·600006
 1993 03 11  3259.519989
 1993 03 12  74257·549988
 1993 03 15  63258.440002
 1993 03 16  5258.329987
 1993 03 17  80256·489990
 1993 03 18  72258·190002
 1993 03 19  38257.140015
 1993 03 22  14256·170013
 1993 03 23  41256.010010
 1993 03 24  15255·589996
 1993 03 25  65257.260010
 1993 03 26  54256·109985
 1993 03 29  6257·420013
 1993 03 30  55258.350006
 1993 03 31  28258·630005
 1993 04 01  38257.750000
 1993 04 02  17252.520004
 1993 04 05  67252·910004
 1993 04 06  31252.080002
 1993 04 07  3253·029999
 1993 04 08  46252·440002
 1993 04 12  51255·800003
 1993 04 13  8256·709991
 1993 04 14  12256.559998
 1993 04 15  85256.239990
 1993 04 16  32256.380005
 1993 04 19  15255.449997
 1993 04 20  53254·130005
 1993 04 21  54253.539993
 1993 04 22  62251.440002
 1993 04 23  33249.929993
 1993 04 26  40247·429993
 1993 04 27  98249.800003
 1993 04 28  15250·070007
 1993 04 29  69250.529999
 1993 04 30  9251·479996
 1993 05 03  84252·940002
 1993 05 04  91254.130005
 1993 05 05  54254.720001
 1993 05 06  24253.929993
 1993 05 07  8253.470001
 1993 05 10  17253·919998
 1993 05 11  46254·789993
 1993 05 12  73254·800003
 1993 05 13  88251·669998
 1993 05 14  42251.600006
 1993 05 17  26251.970001
 1993 05 18  69252·070007
 1993 05 19  69255·899994
 1993 05 20  43257.640015
 1993 05 21  0255·389999
 1993 05 24  49256·290009
 1993 05 25  20256·829987
 1993 05 26  18259.470001
 1993 05 27  0258·959991
 1993 05 28  76257.910004
 1993 06 01  34259·769989
 1993 06 02  94259·829987
 1993 06 03  84259.250000
 1993 06 04  39257·730011
 1993 06 07  32256.010010
 1993 06 08  22254·160004
 1993 06 09  32254.820007
 1993 06 10  50254.509995
 1993 06 11  57255·610001
 1993 06 14  76255·940002
 1993 06 15  51255.449997
 1993 06 16  47256·049988
 1993 06 17  78256.570007
 1993 06 18  56254.110001
 1993 06 21  72255·300003
 1993 06 22  93255.160004
 1993 06 23  89253·960007
 1993 06 24  89255·729996
 1993 06 25  53256·519989
 1993 06 28  75259.250000
 1993 06 29  10258·790009
 1993 06 30  25258·970001
 1993 07 01  76258.450012
 1993 07 02  8256.989990
 1993 07 06  85254·929993
 1993 07 07  39255·360001
 1993 07 08  45258.230011
 1993 07 09  28258.239990
 1993 07 12  83258·720001
 1993 07 13  31258.500000
 1993 07 14  95259.640015
 1993 07 15  99259·149994
 1993 07 16  98257.250000
 1993 07 19  27256·950012
 1993 07 20  80257·630005
 1993 07 21  8257.440002
 1993 07 22  49255.949997
 1993 07 23  77257·269989
 1993 07 26  83258.630005
 1993 07 27  68258·049988
 1993 07 28  80257·799988
 1993 07 29  57259.250000
 1993 07 30  10258·290009
 1993 08 02  18259·329987
 1993 08 03  61259.140015
 1993 08 04  67259·070007
 1993 08 05  93258.869995
 1993 08 06  19259·220001
 1993 08 09  85260.369995
 1993 08 10  33259.890015
 1993 08 11  88260·290009
 1993 08 12  61259.470001
 1993 08 13  72259.940002
 1993 08 16  4261.109985
 1993 08 17  78261.929993
 1993 08 18  55263·450012
 1993 08 19  66263·470001
 1993 08 20  56263·440002
 1993 08 23  68263.070007
 1993 08 24  41265·399994
 1993 08 25  36265·549988
 1993 08 26  90265.859985
 1993 08 27  91265·619995
 1993 08 30  79266·380005
 1993 08 31  76267·459991
 1993 09 01  31267.519989
 1993 09 02  3266·929993
 1993 09 03  60267·040009
 1993 09 07  5265·140015
 1993 09 08  29263·549988
 1993 09 09  86264.339996
 1993 09 10  95266·750000
 1993 09 13  68266.859985
 1993 09 14  60265.410004
 1993 09 15  46266·329987
 1993 09 16  22265.589996
 1993 09 17  33265·329987
 1993 09 20  24263·589996
 1993 09 21  15262·149994
 1993 09 22  4264·290009
 1993 09 23  95265.410004
 1993 09 24  46265.540009
 1993 09 27  49267·730011
 1993 09 28  30267.880005
 1993 09 29  73267·350006
 1993 09 30  78266.890015
 1993 10 01  31267.890015
 1993 10 04  11267.940002
 1993 10 05  11267·589996
 1993 10 06  94267·399994
 1993 10 07  67266·480011
 1993 10 08  86266.910004
 1993 10 11  78267·380005
 1993 10 12  94267.970001
 1993 10 13  89268·450012
 1993 10 14  18271.070007
 1993 10 15  68272·290009
 1993 10 18  5271.279999
 1993 10 19  53269.279999
 1993 10 20  95268·950012
 1993 10 21  1268.779999
 1993 10 22  76268.010010
 1993 10 25  40268·109985
 1993 10 26  29267·859985
 1993 10 27  20268·390015
 1993 10 28  83269·920013
 1993 10 29  58270.450012
 1993 11 01  59271.209991
 1993 11 02  95270·880005
 1993 11 03  26267.309998
 1993 11 04  39263·570007
 1993 11 05  47264·839996
 1993 11 08  20265·429993
 1993 11 09  31265·790009
 1993 11 10  38267.549988
 1993 11 11  81267·290009
 1993 11 12  13268.700012
 1993 11 15  48267·510010
 1993 11 16  37268·679993
 1993 11 17  75267·220001
 1993 11 18  20266·250000
 1993 11 19  52265·549988
 1993 11 22  44262.850006
 1993 11 23  65264.279999
 1993 11 24  9265·440002
 1993 11 26  44266.109985
 1993 11 29  89265.640015
 1993 11 30  15265.420013
 1993 12 01  75266·190002
 1993 12 02  50266.890015
 1993 12 03  30267·980011
 1993 12 06  14268.730011
 1993 12 07  36268·910004
 1993 12 08  19268·649994
 1993 12 09  47267.399994
 1993 12 10  72267.290009
 1993 12 13  37267.959991
 1993 12 14  27266.410004
 1993 12 15  48265.750000
 1993 12 16  30266·510010
 1993 12 17  46268.260010
 1993 12 20  74268·140015
 1993 12 21  65267·619995
 1993 12 22  48268·549988
 1993 12 23  59268.920013
 1993 12 27  86270·549988
 1993 12 28  53271.190002
 1993 12 29  16271.420013
 1993 12 30  93270.630005
 1993 12 31  13270.130005
 1994 01 03 95269·179993
 1994 01 04 47269.700012
 1994 01 05 94270·000000
 1994 01 06 31269·760010
 1994 01 07 97271·239990
 1994 01 10 77273.790009
 1994 01 11 30273.279999
 1994 01 12 40273·420013
 1994 01 13 91272.839996
 1994 01 14 71274·119995
 1994 01 17 96273·369995
 1994 01 18 65273.730011
 1994 01 19 33273.540009
 1994 01 20 15274·070007
 1994 01 21 11274·019989
 1994 01 24 57272·589996
 1994 01 25 6271.869995
 1994 01 26 23273.119995
 1994 01 27 18275.380005
 1994 01 28 91276.549988
 1994 01 31 15278.109985
 1994 02 01 33277.179993
 1994 02 02 87278·440002
 1994 02 03 68277·839996
 1994 02 04 93271·470001
 1994 02 07 8272·320007
 1994 02 08 12272.339996
 1994 02 09 12273.519989
 1994 02 10 95271·619995
 1994 02 11 35271.839996
 1994 02 14 13272·029999
 1994 02 15 75273.329987
 1994 02 16 5273·459991
 1994 02 17 27272·089996
 1994 02 18 33270.679993
 1994 02 22 31272·540009
 1994 02 23 27272.130005
 1994 02 24 23268·709991
 1994 02 25 41269.730011
 1994 02 28 82270.630005
 1994 03 01 95269.299988
 1994 03 02 84268·940002
 1994 03 03 32268·190002
 1994 03 04 52269.359985
 1994 03 07 64270.820007
 1994 03 08 0270.220001
 1994 03 09 25270.540009
 1994 03 10 91269.029999
 1994 03 11 17270.350006
 1994 03 14 83271.049988
 1994 03 15 63271.059998
 1994 03 16 76272·640015
 1994 03 17 59273.540009
 1994 03 18 70273·869995
 1994 03 21 17272.320007
 1994 03 22 7272.299988
 1994 03 23 23272.359985
 1994 03 24 25269·730011
 1994 03 25 80267.869995
 1994 03 28 9266·890015
 1994 03 29 65262.320007
 1994 03 30 36258.299988
 1994 03 31 72258·149994
 1994 04 04 32254·160004
 1994 04 05 67259.980011
 1994 04 06 15260·059998
 1994 04 07 35261.570007
 1994 04 08 52259·390015
 1994 04 11 35260·609985
 1994 04 12 1259.079987
 1994 04 13 41257.799988
 1994 04 14 69257.970001
 1994 04 15 1258·100006
 1994 04 18 56256.079987
 1994 04 19 82255.630005
 1994 04 20 9254.850006
 1994 04 21 22258·739990
 1994 04 22 68258.410004
 1994 04 25 78261.140015
 1994 04 26 21260.970001
 1994 04 28 79259.489990
 1994 04 29 50260·809998
 1994 05 02 74262·230011
 1994 05 03 82262·220001
 1994 05 04 80261.739990
 1994 05 05 40261·420013
 1994 05 06 37259·049988
 1994 05 09 92255.600006
 1994 05 10 55257.320007
 1994 05 11 1254.600006
 1994 05 12 63255·660004
 1994 05 13 76255.800003
 1994 05 16 61255·570007
 1994 05 17 21257·859985
 1994 05 18 70260.880005
 1994 05 19 85262·459991
 1994 05 20 80261.799988
 1994 05 23 12260.820007
 1994 05 24 3261.890015
 1994 05 25 93262·660004
 1994 05 26 19263.119995
 1994 05 27 13263·329987
 1994 05 31 30262·809998
 1994 06 01 2263.670013
 1994 06 02 9264.049988
 1994 06 03 86265.260010
 1994 06 06 47265.100006
 1994 06 07 36264·489990
 1994 06 08 7263·410004
 1994 06 09 19263·440002
 1994 06 10 71264·160004
 1994 06 13 47264.350006
 1994 06 14 94265.959991
 1994 06 15 26265·029999
 1994 06 16 48265.769989
 1994 06 17 9263.779999
 1994 06 20 77261·579987
 1994 06 21 44258·950012
 1994 06 22 46259.929993
 1994 06 23 23257·730011
 1994 06 24 89254.009995
 1994 06 27 35256.369995
 1994 06 28 60255.699997
 1994 06 29 14256·640015
 1994 06 30 84255.080002
 1994 07 01 89256.190002
 1994 07 05 8256.109985
 1994 07 06 33256·049988
 1994 07 07 46257.309998
 1994 07 08 17257·910004
 1994 07 11 34257·160004
 1994 07 12 55257·260010
 1994 07 13 80258·170013
 1994 07 14 58260·790009
 1994 07 15 9261·040009
 1994 07 18 80261.489990
 1994 07 19 19260.709991
 1994 07 20 74259·239990
 1994 07 21 26259.730011
 1994 07 22 35259.940002
 1994 07 25 18260·480011
 1994 07 26 54259.959991
 1994 07 27 4259·390015
 1994 07 28 68260·149994
 1994 07 29 61262·570007
 1994 08 01 10264·089996
 1994 08 02 87264.100006
 1994 08 03 56264.399994
 1994 08 04 52262.910004
 1994 08 05 80262.079987
 1994 08 08 45262·649994
 1994 08 09 99262.779999
 1994 08 10 24264·250000
 1994 08 11 27263·540009
 1994 08 12 71264.980011
 1994 08 15 23264.859985
 1994 08 16 34266.649994
 1994 08 17 40267.089996
 1994 08 18 85266·130005
 1994 08 19 77266.459991
 1994 08 22 63265·920013
 1994 08 23 30267·299988
 1994 08 24 31269.420013
 1994 08 25 38269·179993
 1994 08 26 18272.100006
 1994 08 29 36272.540009
 1994 08 30 78273.480011
 1994 08 31 5273.269989
 1994 09 01 31271·869995
 1994 09 02 20270.820007
 1994 09 06 20270·989990
 1994 09 07 4270·890015
 1994 09 08 57272·089996
 1994 09 09 72269.429993
 1994 09 12 76268·220001
 1994 09 13 85268·920013
 1994 09 14 79269.709991
 1994 09 15 2273·079987
 1994 09 16 90271·410004
 1994 09 19 24271.160004
 1994 09 20 4267·179993
 1994 09 21 50265·760010
 1994 09 22 33265.559998
 1994 09 23 22264·640015
 1994 09 26 62265·209991
 1994 09 27 78265.679993
 1994 09 28 97267·380005
 1994 09 29 2266.250000
 1994 09 30 11266·809998
 1994 10 03 74266·100006
 1994 10 04 2262.079987
 1994 10 05 17261·149994
 1994 10 06 33260·570007
 1994 10 07 51262.170013
 1994 10 10 91264.269989
 1994 10 11 41267·809998
 1994 10 12 33267.739990
 1994 10 13 47268·750000
 1994 10 14 35269·269989
 1994 10 17 75269·109985
 1994 10 18 44268·459991
 1994 10 19 25269·869995
 1994 10 20 28267.950012
 1994 10 21 44266.859985
 1994 10 24 23264·739990
 1994 10 25 72264.779999
 1994 10 26 87265·480011
 1994 10 27 98267·250000
 1994 10 28 50271.420013
 1994 10 31 2270·690002
 1994 11 01 58268.630005
 1994 11 02 13267·980011
 1994 11 03 32268.690002
 1994 11 04 53265·950012
 1994 11 07 10265·940002
 1994 11 08 90267.269989
 1994 11 09 2267·089996
 1994 11 10 87266·369995
 1994 11 11 37265.220001
 1994 11 14 53267.149994
 1994 11 15 15266·869995
 1994 11 16 92266.950012
 1994 11 17 58265·739990
 1994 11 18 53264·510010
 1994 11 21 54262.519989
 1994 11 22 81257.750000
 1994 11 23 16257.529999
 1994 11 25 65259·089996
 1994 11 28 25259.980011
 1994 11 29 92260.679993
 1994 11 30 83260·059998
 1994 12 01 91257.390015
 1994 12 02 60259·420013
 1994 12 05 88259.630005
 1994 12 06 50259.250000
 1994 12 07 54257·920013
 1994 12 08 15254·399994
 1994 12 09 56254·910004
 1994 12 12 38255.990005
 1994 12 13 6256.570007
 1994 12 14 72259.350006
 1994 12 15 11260·190002
 1994 12 16 91261·570007
 1994 12 19 23261·029999
 1994 12 20 38260·839996
 1994 12 21 89262·429993
 1994 12 22 77262.489990
 1994 12 23 3262·869995
 1994 12 27 44264.279999
 1994 12 28 53263.290009
 1994 12 29 92263.899994
 1994 12 30 73263.440002
 1995 01 03  46262·869995
 1995 01 04  92263.799988
 1995 01 05  53263.609985
 1995 01 06  84264.010010
 1995 01 09  28264.179993
 1995 01 10  18264·660004
 1995 01 11  6264·470001
 1995 01 12  10264·500000
 1995 01 13  94266·880005
 1995 01 16  69269.070007
 1995 01 17  19269.640015
 1995 01 18  52269·320007
 1995 01 19  78267.690002
 1995 01 20  9266·380005
 1995 01 23  87266·510010
 1995 01 24  35266·890015
 1995 01 25  34267.480011
 1995 01 26  24267·730011
 1995 01 27  28268·839996
 1995 01 30  10267.660004
 1995 01 31  46268.730011
 1995 02 01  28269·000000
 1995 02 02  87270.350006
 1995 02 03  53273.769989
 1995 02 06  20275.399994
 1995 02 07  58275·279999
 1995 02 08  34275.540009
 1995 02 09  62275·190002
 1995 02 10  87275.980011
 1995 02 13  78276·010010
 1995 02 14  61276.320007
 1995 02 15  65277.690002
 1995 02 16  4277·649994
 1995 02 17  76275.809998
 1995 02 21  88275·850006
 1995 02 22  11277.049988
 1995 02 23  53278.390015
 1995 02 24  64278·920013
 1995 02 27  60276.630005
 1995 02 28  76279·029999
 1995 03 01  40277·970001
 1995 03 02  80277.600006
 1995 03 03  45277·880005
 1995 03 06  59277.609985
 1995 03 07  97275·450012
 1995 03 08  88276.059998
 1995 03 09  38276.149994
 1995 03 10  87279·429993
 1995 03 13  81279.720001
 1995 03 14  74281·290009
 1995 03 15  58280.809998
 1995 03 16  10282·529999
 1995 03 17  73282.329987
 1995 03 20  53282.549988
 1995 03 21  49282.049988
 1995 03 22  4282·230011
 1995 03 23  80282·459991
 1995 03 24  61285.239990
 1995 03 27  79286·529999
 1995 03 28  67286.890015
 1995 03 29  33286·390015
 1995 03 30  62286.109985
 1995 03 31  44285·299988
 1995 04 03  27285.829987
 1995 04 04  89287·329987
 1995 04 05  43287·559998
 1995 04 06  63287.779999
 1995 04 07  34287.859985
 1995 04 10  30288.519989
 1995 04 11  18288·040009
 1995 04 12  78288·989990
 1995 04 13  62290·070007
 1995 04 17  63288.290009
 1995 04 18  25287·510010
 1995 04 19  61286.779999
 1995 04 20  12287.140015
 1995 04 21  19288·820007
 1995 04 24  25290·980011
 1995 04 25  4290·730011
 1995 04 26  10291·140015
 1995 04 27  54291·750000
 1995 04 28  8292·359985
 1995 05 01  27292·000000
 1995 05 02  6292.250000
 1995 05 03  51295·130005
 1995 05 04  86294.940002
 1995 05 05  74294.829987
 1995 05 08  75296·880005
 1995 05 09  16297.019989
 1995 05 10  97297.619995
 1995 05 11  15298·010010
 1995 05 12  18298.730011
 1995 05 15  80299.920013
 1995 05 16  3300·279999
 1995 05 17  42299.690002
 1995 05 18  60295·690002
 1995 05 19  1295.489990
 1995 05 22  93297.799988
 1995 05 23  77300·410004
 1995 05 24  52300·350006
 1995 05 25  60300.269989
 1995 05 26  80297.790009
 1995 05 30  61297·450012
 1995 05 31  69302·149994
 1995 06 01  63302·579987
 1995 06 02  2302.540009
 1995 06 05  66304·459991
 1995 06 06  11304.420013
 1995 06 07  42303.239990
 1995 06 08  21302.899994
 1995 06 09  84300.570007
 1995 06 12  3302·170013
 1995 06 13  55305.029999
 1995 06 14  25305.250000
 1995 06 15  36305·859985
 1995 06 16  97307.250000
 1995 06 19  81310.109985
 1995 06 20  27310.250000
 1995 06 21  65309.980011
 1995 06 22  67313·750000
 1995 06 23  29312.880005
 1995 06 26  65309.720001
 1995 06 27  40308.559998
 1995 06 28  14309·619995
 1995 06 29  30309·480011
 1995 06 30  3310.179993
 1995 07 03  55311.350006
 1995 07 05  64311.859985
 1995 07 06  40315·420013
 1995 07 07  27318.380005
 1995 07 10  30317.869995
 1995 07 11  66316·690002
 1995 07 12  41320·200012
 1995 07 13  51320.440002
 1995 07 14  9319·920013
 1995 07 17  96321·160004
 1995 07 18  40318.779999
 1995 07 19  12313.750000
 1995 07 20  60315.459991
 1995 07 21  55315·799988
 1995 07 24  68317.899994
 1995 07 25  74320.429993
 1995 07 26  79321.089996
 1995 07 27  67323·480011
 1995 07 28  82322.519989
 1995 07 31  25322.250000
 1995 08 01  84320·720001
 1995 08 02  84320.079987
 1995 08 03  64319·820007
 1995 08 04  77320.140015
 1995 08 07  19320·970001
 1995 08 08  80321.149994
 1995 08 09  19321.059998
 1995 08 10  68320.070007
 1995 08 11  54318.929993
 1995 08 14  57321.420013
 1995 08 15  81321.040009
 1995 08 16  61322.359985
 1995 08 17  82322·279999
 1995 08 18  38322·450012
 1995 08 21  6321·859985
 1995 08 22  44322.480011
 1995 08 23  23321.540009
 1995 08 24  76321.429993
 1995 08 25  74322.779999
 1995 08 28  30322.089996
 1995 08 29  21322.290009
 1995 08 30  45323.290009
 1995 08 31  93324·239990
 1995 09 01  56325.250000
 1995 09 05  44328·369995
 1995 09 06  45329.399994
 1995 09 07  95329.600006
 1995 09 08  86331.220001
 1995 09 11  88331.859985
 1995 09 12  2333.040009
 1995 09 13  36334·239990
 1995 09 14  8336.519989
 1995 09 15  72336·029999
 1995 09 18  67335.690002
 1995 09 19  98336·750000
 1995 09 20  34338·239990
 1995 09 21  38336·149994
 1995 09 22  14335·230011
 1995 09 25  87334·769989
 1995 09 26  3334·480011
 1995 09 27  57333.730011
 1995 09 28  44336·690002
 1995 09 29  35336·250000
 1995 10 02  77334·380005
 1995 10 03  23334.109985
 1995 10 04  83332.850006
 1995 10 05  98333·750000
 1995 10 06  44333·859985
 1995 10 09  55330·619995
 1995 10 10  81329·890015
 1995 10 11  59331·899994
 1995 10 12  16334.390015
 1995 10 13  97335·489990
 1995 10 16  14334·829987
 1995 10 17  24337·010010
 1995 10 18  33337.679993
 1995 10 19  18338·869995
 1995 10 20  80337·029999
 1995 10 23  25335·730011
 1995 10 24  57336.230011
 1995 10 25  12333.450012
 1995 10 26  7330·179993
 1995 10 27  17331·660004
 1995 10 30  75333·809998
 1995 10 31  99332.839996
 1995 11 01  45334·559998
 1995 11 02  84337·970001
 1995 11 03  0338·940002
 1995 11 06  22338.000000
 1995 11 07  68336·380005
 1995 11 08  31338·980011
 1995 11 09  71340.239990
 1995 11 10  51339·970001
 1995 11 13  78339·570007
 1995 11 14  90337·540009
 1995 11 15  51339.500000
 1995 11 16  79341·540009
 1995 11 17  99342·959991
 1995 11 20  18340.779999
 1995 11 21  27341·920013
 1995 11 22  27341·130005
 1995 11 24  83342.239990
 1995 11 27  96342·980011
 1995 11 28  11345.809998
 1995 11 29  38347.040009
 1995 11 30  3346.720001
 1995 12 01  32347.260010
 1995 12 04  43351·029999
 1995 12 05  81352.799988
 1995 12 06  62353.559998
 1995 12 07  56351·230011
 1995 12 08  85351·920013
 1995 12 11  50352.950012
 1995 12 12  84352.119995
 1995 12 13  25353·739990
 1995 12 14  24350·839996
 1995 12 15  65350.160004
 1995 12 18  19344.260010
 1995 12 19  22347·549988
 1995 12 20  75345.320007
 1995 12 21  70347·839996
 1995 12 22  43348·829987
 1995 12 26  52350.160004
 1995 12 27  73350.529999
 1995 12 28  33350·429993
 1995 12 29  57351·910004
 1996 01 02 47354·109985
 1996 01 03 83354·029999
 1996 01 04 50351.359985
 1996 01 05 86350·829987
 1996 01 08 65351·679993
 1996 01 09 93346·279999
 1996 01 10 38340.200012
 1996 01 11 79343·040009
 1996 01 12 85342·720001
 1996 01 15 15341.109985
 1996 01 16 43345.040009
 1996 01 17 14344·730011
 1996 01 18 16345·910004
 1996 01 19 87348.010010
 1996 01 22 33349·190002
 1996 01 23 89349.070007
 1996 01 24 89352·959991
 1996 01 25 71351·500000
 1996 01 26 3353·880005
 1996 01 29 30355·140015
 1996 01 30 61358·429993
 1996 01 31 57361.559998
 1996 02 01 71363·010010
 1996 02 02 89361·839996
 1996 02 05 12364.730011
 1996 02 06 57367.410004
 1996 02 07 82368·970001
 1996 02 08 39372.079987
 1996 02 09 50372·369995
 1996 02 12 8374.600006
 1996 02 13 5373·799988
 1996 02 14 82371.809998
 1996 02 15 7370.369995
 1996 02 16 74368·760010
 1996 02 20 34364·869995
 1996 02 21 43368·769989
 1996 02 22 38374·670013
 1996 02 23 42374.890015
 1996 02 26 89370.859985
 1996 02 27 72369.209991
 1996 02 28 26368·380005
 1996 02 29 26366.079987
 1996 03 01 12367·380005
 1996 03 04 45370·880005
 1996 03 05 78373.489990
 1996 03 06 63371.829987
 1996 03 07 75372·589996
 1996 03 08 62361.549988
 1996 03 11 24364.859985
 1996 03 12 16363.140015
 1996 03 13 70364·250000
 1996 03 14 48365.579987
 1996 03 15 23366·160004
 1996 03 18 73372·070007
 1996 03 19 16371·489990
 1996 03 20 54370.570007
 1996 03 21 54370·260010
 1996 03 22 47371·000000
 1996 03 25 59370.130005
 1996 03 26 56371.369995
 1996 03 27 25369.940002
 1996 03 28 76370.100006
 1996 03 29 67369·079987
 1996 04 01 53373.279999
 1996 04 02 68374.130005
 1996 04 03 23374.519989
 1996 04 04 34374.529999
 1996 04 08 71367·989990
 1996 04 09 39367·399994
 1996 04 10 75362·839996
 1996 04 11 79360·910004
 1996 04 12 60364.100006
 1996 04 15 19367.269989
 1996 04 16 46369.000000
 1996 04 17 47367.100006
 1996 04 18 97368.670013
 1996 04 19 16369·510010
 1996 04 22 73371.399994
 1996 04 23 6373.609985
 1996 04 24 80373.329987
 1996 04 25 62374.890015
 1996 04 26 19375.309998
 1996 04 29 51375·709991
 1996 04 30 36375.660004
 1996 05 01 12376·329987
 1996 05 02 73370.149994
 1996 05 03 1369.649994
 1996 05 06 15369.010010
 1996 05 07 48367.359985
 1996 05 08 46370.170013
 1996 05 09 0370.880005
 1996 05 10 93374·850006
 1996 05 13 77379·869995
 1996 05 14 78382·390015
 1996 05 15 18382·339996
 1996 05 16 69382·510010
 1996 05 17 31384·690002
 1996 05 20 30386.940002
 1996 05 21 47386.649994
 1996 05 22 69389·309998
 1996 05 23 66388.130005
 1996 05 24 91389·220001
 1996 05 28 8385·799988
 1996 05 29 44383·320007
 1996 05 30 64385.410004
 1996 05 31 74384·390015
 1996 06 03 45383·589996
 1996 06 04 69386·309998
 1996 06 05 32389·290009
 1996 06 06 16386·279999
 1996 06 07 27385.829987
 1996 06 10 44385·480011
 1996 06 11 1384.899994
 1996 06 12 80384·290009
 1996 06 13 47383.320007
 1996 06 14 95381.920013
 1996 06 17 28381.369995
 1996 06 18 55379·070007
 1996 06 19 25378·769989
 1996 06 20 72378.109985
 1996 06 21 94380.339996
 1996 06 24 53381.489990
 1996 06 25 6380.899994
 1996 06 26 51377·980011
 1996 06 27 6380·399994
 1996 06 28 12382·470001
 1996 07 01 58385·519989
 1996 07 02 31384.230011
 1996 07 03 96383.059998
 1996 07 05 95375·079987
 1996 07 08 75371·920013
 1996 07 09 39373·160004
 1996 07 10 21372·820007
 1996 07 11 90366·230011
 1996 07 12 77366.380005
 1996 07 15 24356.600006
 1996 07 16 61354.989990
 1996 07 17 10359·609985
 1996 07 18 8365·290009
 1996 07 19 62362.450012
 1996 07 22 24359.260010
 1996 07 23 92354.720001
 1996 07 24 37353.850006
 1996 07 25 54356.959991
 1996 07 26 42360·260010
 1996 07 29 0357·420013
 1996 07 30 57359·489990
 1996 07 31 25361.989990
 1996 08 01 70367.839996
 1996 08 02 21374.980011
 1996 08 05 89373.769989
 1996 08 06 25375.040009
 1996 08 07 92376·429993
 1996 08 08 68375·609985
 1996 08 09 76375.179993
 1996 08 12 29376·809998
 1996 08 13 12373.760010
 1996 08 14 80375.149994
 1996 08 15 88375.470001
 1996 08 16 39376.869995
 1996 08 19 63377.390015
 1996 08 20 19376.779999
 1996 08 21 18376.519989
 1996 08 22 79379.899994
 1996 08 23 2378·369995
 1996 08 26 73376.899994
 1996 08 27 86378·540009
 1996 08 28 99378.339996
 1996 08 29 10374·679993
 1996 08 30 54372·089996
 1996 09 03 35372·820007
 1996 09 04 76373·459991
 1996 09 05 94369.839996
 1996 09 06 1373.440002
 1996 09 09 36377·279999
 1996 09 10 10377·489990
 1996 09 11 85379·209991
 1996 09 12 77381.519989
 1996 09 13 82386·589996
 1996 09 16 25388.410004
 1996 09 17 40388·070007
 1996 09 18 70387.269989
 1996 09 19 92388.049988
 1996 09 20 73390·260010
 1996 09 23 41389.690002
 1996 09 24 92389.570007
 1996 09 25 11390·190002
 1996 09 26 29390.859985
 1996 09 27 95391·059998
 1996 09 30 81391·720001
 1996 10 01 7392.269989
 1996 10 02 92395.220001
 1996 10 03 32394.529999
 1996 10 04 0399·149994
 1996 10 07 75399·890015
 1996 10 08 89398.170013
 1996 10 09 10396·119995
 1996 10 10 38395.130005
 1996 10 11 34398.209991
 1996 10 14 71399·920013
 1996 10 15 11399·359985
 1996 10 16 7399·940002
 1996 10 17 27401·059998
 1996 10 18 11402·720001
 1996 10 21 40401·700012
 1996 10 22 44399.269989
 1996 10 23 25399·500000
 1996 10 24 11397.399994
 1996 10 25 30396·660004
 1996 10 28 13394·250000
 1996 10 29 21395·700012
 1996 10 30 96395.670013
 1996 10 31 37398.320007
 1996 11 01 2397.799988
 1996 11 04 35399.190002
 1996 11 05 17402.940002
 1996 11 06 43408.630005
 1996 11 07 23410·440002
 1996 11 08 10411.839996
 1996 11 11 49412.540009
 1996 11 12 55411.609985
 1996 11 13 15412.420013
 1996 11 14 16414.989990
 1996 11 15 91415.399994
 1996 11 18 3414.839996
 1996 11 19 40417·250000
 1996 11 20 46418.299988
 1996 11 21 71417·489990
 1996 11 22 46420.739990
 1996 11 25 87425.170013
 1996 11 26 21424.489990
 1996 11 27 37424.390015
 1996 11 29 63425·420013
 1996 12 02 67425.720001
 1996 12 03 84422.420013
 1996 12 04 66420.859985
 1996 12 05 63420.489990
 1996 12 06 20417.619995
 1996 12 09 4423·390015
 1996 12 10 58422.279999
 1996 12 11 77418.369995
 1996 12 12 7412.679993
 1996 12 13 75411.720001
 1996 12 16 38407·160004
 1996 12 17 61409.450012
 1996 12 18 17412·839996
 1996 12 19 17419.880005
 1996 12 20 57421.309998
 1996 12 23 97420·000000
 1996 12 24 63422.200012
 1996 12 26 74424.609985
 1996 12 27 89425·500000
 1996 12 30 91424·559998
 1996 12 31 83419·440002
 1997 01 02  14416·459991
 1997 01 03  36422·410004
 1997 01 06  76422.579987
 1997 01 07  38425.559998
 1997 01 08  32423.380005
 1997 01 09  23426·660004
 1997 01 10  8429·010010
 1997 01 13  19428.859985
 1997 01 14  48433.880005
 1997 01 15  0432.920013
 1997 01 16  68434.239990
 1997 01 17  36437.640015
 1997 01 20  5438.519989
 1997 01 21  42441.420013
 1997 01 22  64443.260010
 1997 01 23  29439·359985
 1997 01 24  72435·109985
 1997 01 27  51431.869995
 1997 01 28  26432.140015
 1997 01 29  59435.250000
 1997 01 30  43441.109985
 1997 01 31  51442·279999
 1997 02 03  12442·480011
 1997 02 04  16443.200012
 1997 02 05  39437.329987
 1997 02 06  92438·470001
 1997 02 07  2443.019989
 1997 02 10  11440·429993
 1997 02 11  2441.910004
 1997 02 12  51448.899994
 1997 02 13  5453·670013
 1997 02 14  83452.489990
 1997 02 18  2456·029999
 1997 02 19  27454·549988
 1997 02 20  51449.269989
 1997 02 21  95448·190002
 1997 02 24  33452.220001
 1997 02 25  46453.309998
 1997 02 26  97449.920013
 1997 02 27  34444·119995
 1997 02 28  14441·809998
 1997 03 03  58444·000000
 1997 03 04  25442·559998
 1997 03 05  13447·850006
 1997 03 06  90446·429993
 1997 03 07  39449.679993
 1997 03 10  41453·899994
 1997 03 11  71452·959991
 1997 03 12  29449·049988
 1997 03 13  89441·200012
 1997 03 14  77442·730011
 1997 03 17  70442.829987
 1997 03 18  26439.559998
 1997 03 19  34436.850006
 1997 03 20  89435·980011
 1997 03 21  98436·410004
 1997 03 24  0439·179993
 1997 03 25  23438·790009
 1997 03 26  60439.670013
 1997 03 27  67431.119995
 1997 03 31  94421·320007
 1997 04 01  33422·309998
 1997 04 02  96417.369995
 1997 04 03  17417.410004
 1997 04 04  79422.109985
 1997 04 07  63425.220001
 1997 04 08  28427·170013
 1997 04 09  9424.600006
 1997 04 10  48422.940002
 1997 04 11  39412·160004
 1997 04 14  13414·799988
 1997 04 15  32420·170013
 1997 04 16  20424.019989
 1997 04 17  12423.480011
 1997 04 18  33425.260010
 1997 04 21  99421·230011
 1997 04 22  40427.750000
 1997 04 23  57427.549988
 1997 04 24  95426·510010
 1997 04 25  46422.609985
 1997 04 28  76426·420013
 1997 04 29  73437.429993
 1997 04 30  29441.429993
 1997 05 01  38440.739990
 1997 05 02  23449·399994
 1997 05 05  88459·279999
 1997 05 06  94457·720001
 1997 05 07  63451.859985
 1997 05 08  0453.970001
 1997 05 09  50456·200012
 1997 05 12  70462.500000
 1997 05 13  32460·250000
 1997 05 14  51461.929993
 1997 05 15  36465.000000
 1997 05 16  63459.260010
 1997 05 19  84460·839996
 1997 05 20  45465.119995
 1997 05 21  45464.390015
 1997 05 22  7462·720001
 1997 05 23  82468·890015
 1997 05 27  77470.390015
 1997 05 28  4469·510010
 1997 05 29  56468·019989
 1997 05 30  14470·660004
 1997 06 02  65470·260010
 1997 06 03  62469.679993
 1997 06 04  94467·190002
 1997 06 05  92469.100006
 1997 06 06  54475.989990
 1997 06 09  95478.369995
 1997 06 10  26479.209991
 1997 06 11  55481·329987
 1997 06 12  12488·079987
 1997 06 13  3493·109985
 1997 06 16  84493.369995
 1997 06 17  65494.000000
 1997 06 18  34491.820007
 1997 06 19  12496·730011
 1997 06 20  25496·500000
 1997 06 23  11486.790009
 1997 06 24  40495·049988
 1997 06 25  72491.290009
 1997 06 26  31488.529999
 1997 06 27  4490.670013
 1997 06 30  72489·619995
 1997 07 01  59492.589996
 1997 07 02  8498·779999
 1997 07 03  84504.970001
 1997 07 07  1503·160004
 1997 07 08  73506.690002
 1997 07 09  87501.600006
 1997 07 10  13504.619995
 1997 07 11  21506·679993
 1997 07 14  38507·790009
 1997 07 15  26511.570007
 1997 07 16  78517.349976
 1997 07 17  50514·479980
 1997 07 18  7507·040009
 1997 07 21  6505·309998
 1997 07 22  94515·479980
 1997 07 23  32517.210022
 1997 07 24  54518·940002
 1997 07 25  34518·380005
 1997 07 28  97517·130005
 1997 07 29  38520.150024
 1997 07 30  79525.890015
 1997 07 31  41527.010010
 1997 08 01  50523.909973
 1997 08 04  60525.460022
 1997 08 05  7527.270020
 1997 08 06  84531·369995
 1997 08 07  42526·869995
 1997 08 08  19517·429993
 1997 08 11  91518.469971
 1997 08 12  45513.770020
 1997 08 13  85512·099976
 1997 08 14  58513·679993
 1997 08 15  3502·559998
 1997 08 18  29507.260010
 1997 08 19  18514·270020
 1997 08 20  47521.400024
 1997 08 21  46514.650024
 1997 08 22  70513·530029
 1997 08 25  2512·750000
 1997 08 26  79509·619995
 1997 08 27  44510·299988
 1997 08 28  23505.989990
 1997 08 29  26504·739990
 1997 09 02  74517.640015
 1997 09 03  48518·369995
 1997 09 04  71519·919983
 1997 09 05  4520.010010
 1997 09 08  75521·570007
 1997 09 09  33523.030029
 1997 09 10  19516.469971
 1997 09 11  72513·260010
 1997 09 12  53519.289978
 1997 09 15  0517.690002
 1997 09 16  0529·960022
 1997 09 17  93529.500000
 1997 09 18  1531·590027
 1997 09 19  73533.119995
 1997 09 22  69535·869995
 1997 09 23  57534.289978
 1997 09 24  38530.820007
 1997 09 25  4527.409973
 1997 09 26  10530·929993
 1997 09 29  74535·190002
 1997 09 30  9532·729980
 1997 10 01  68536·349976
 1997 10 02  28539.320007
 1997 10 03  84542·049988
 1997 10 06  82546.010010
 1997 10 07  65551.250000
 1997 10 08  55547·280029
 1997 10 09  49546·219971
 1997 10 10  52544·640015
 1997 10 13  20545·219971
 1997 10 14  47545.719971
 1997 10 15  58543·710022
 1997 10 16  37538.059998
 1997 10 17  85531·190002
 1997 10 20  87537.270020
 1997 10 21  22546.229980
 1997 10 22  83544·820007
 1997 10 23  33534·679993
 1997 10 24  81529·679993
 1997 10 27  80494.910004
 1997 10 28  58516.580017
 1997 10 29  67516.580017
 1997 10 30  60508·079987
 1997 10 31  95514·070007
 1997 11 03  56526.640015
 1997 11 04  10527.989990
 1997 11 05  82529.789978
 1997 11 06  54527·210022
 1997 11 07  96520.710022
 1997 11 10  14517·760010
 1997 11 11  27518.369995
 1997 11 12  71508.239990
 1997 11 13  23512.929993
 1997 11 14  54519·349976
 1997 11 17  3529·119995
 1997 11 18  84524.929993
 1997 11 19  6527·570007
 1997 11 20  30535.179993
 1997 11 21  41536.900024
 1997 11 24  55528·190002
 1997 11 25  39530.270020
 1997 11 26  67531.130005
 1997 11 28  98533.080017
 1997 12 01  72543.210022
 1997 12 02  40541·580017
 1997 12 03  17544.419983
 1997 12 04  55543·309998
 1997 12 05  48548·820007
 1997 12 08  55548.760010
 1997 12 09  54544.979980
 1997 12 10  20541·049988
 1997 12 11  21532.489990
 1997 12 12  52531·000000
 1997 12 15  79535.169983
 1997 12 16  23538.369995
 1997 12 17  54537.719971
 1997 12 18  25532·059998
 1997 12 19  18528.479980
 1997 12 22  21531.830017
 1997 12 23  35525.229980
 1997 12 24  94522·200012
 1997 12 26  19524·070007
 1997 12 29  97532.690002
 1997 12 30  77542·309998
 1997 12 31  3543·049988
 1998 01 02 60544.479980
 1998 01 05 56545·760010
 1998 01 06 17539.890015
 1998 01 07 20537.750000
 1998 01 08 40533·390015
 1998 01 09 30517·679993
 1998 01 12 18522·030029
 1998 01 13 40529.789978
 1998 01 14 85533·440002
 1998 01 15 76530.099976
 1998 01 16 69535·719971
 1998 01 20 83544·719971
 1998 01 21 45540.969971
 1998 01 22 76536.799988
 1998 01 23 83533.830017
 1998 01 26 91532.500000
 1998 01 27 96538.020020
 1998 01 28 36543.349976
 1998 01 29 96547·780029
 1998 01 30 35545·270020
 1998 02 02 38556.530029
 1998 02 03 87559·179993
 1998 02 04 72560·169983
 1998 02 05 9558·890015
 1998 02 06 96563.219971
 1998 02 09 88562·700012
 1998 02 10 99567.369995
 1998 02 11 31568·210022
 1998 02 12 20570.380005
 1998 02 13 18568·919983
 1998 02 17 90569·919983
 1998 02 18 46574·719971
 1998 02 19 87573.140015
 1998 02 20 85575.539978
 1998 02 23 83577.830017
 1998 02 24 23573·479980
 1998 02 25 96580·030029
 1998 02 26 20583·340027
 1998 02 27 40583.580017
 1998 03 02 56582.869995
 1998 03 03 74584.679993
 1998 03 04 81582·619995
 1998 03 05 50575.789978
 1998 03 06 65586.770020
 1998 03 09 69584.830017
 1998 03 10 48591·260010
 1998 03 11 25594·059998
 1998 03 12 92594.809998
 1998 03 13 58594·289978
 1998 03 16 28599·719971
 1998 03 17 4600.500000
 1998 03 18 8603.210022
 1998 03 19 42605·549988
 1998 03 20 54609·549988
 1998 03 23 48607·469971
 1998 03 24 7612.900024
 1998 03 25 44611·229980
 1998 03 26 81610.919983
 1998 03 27 47608.140015
 1998 03 30 8607.090027
 1998 03 31 17611·760010
 1998 04 01 91615·409973
 1998 04 02 12621.200012
 1998 04 03 54622·469971
 1998 04 06 35620·989990
 1998 04 07 91614.609985
 1998 04 08 83610·880005
 1998 04 09 16615·809998
 1998 04 13 98615.690002
 1998 04 14 13619.500000
 1998 04 15 21621.640015
 1998 04 16 87615.820007
 1998 04 17 33623·119995
 1998 04 20 13624·299988
 1998 04 21 14625.510010
 1998 04 22 86627.210022
 1998 04 23 89620·859985
 1998 04 24 72614·559998
 1998 04 27 76601.809998
 1998 04 28 58602·400024
 1998 04 29 41607·820007
 1998 04 30 98616.940002
 1998 05 01 45621·359985
 1998 05 04 71622.210022
 1998 05 05 91618·580017
 1998 05 06 22613·159973
 1998 05 07 82607.979980
 1998 05 08 20614.659973
 1998 05 11 64613·340027
 1998 05 12 1617·059998
 1998 05 13 77618.450012
 1998 05 14 24617·549988
 1998 05 15 9612·640015
 1998 05 18 16610.609985
 1998 05 19 42612.929993
 1998 05 20 27616·500000
 1998 05 21 3614·219971
 1998 05 22 74611.299988
 1998 05 26 15602·340027
 1998 05 27 98600.340027
 1998 05 28 46603.780029
 1998 05 29 7601·059998
 1998 06 01 59599·770020
 1998 06 02 32600·609985
 1998 06 03 63595.650024
 1998 06 04 71601.729980
 1998 06 05 61610·969971
 1998 06 08 47612.580017
 1998 06 09 4614·049988
 1998 06 10 48609·950012
 1998 06 11 35600·770020
 1998 06 12 87601·799988
 1998 06 15 45590.409973
 1998 06 16 45595·960022
 1998 06 17 19605·950012
 1998 06 18 23605·080017
 1998 06 19 87602.000000
 1998 06 22 93604.049988
 1998 06 23 75612.469971
 1998 06 24 47619·109985
 1998 06 25 54617.340027
 1998 06 26 48619·000000
 1998 06 29 91622.429993
 1998 06 30 79620.619995
 1998 07 01 98627·950012
 1998 07 02 93626·960022
 1998 07 06 80632.419983
 1998 07 07 64631.390015
 1998 07 08 92637·330017
 1998 07 09 35633·940002
 1998 07 10 81636.109985
 1998 07 13 70636·710022
 1998 07 14 39642.280029
 1998 07 15 4641.780029
 1998 07 16 55646·190002
 1998 07 17 91647·539978
 1998 07 20 63646·599976
 1998 07 21 57636·669983
 1998 07 22 92634.820007
 1998 07 23 47622.119995
 1998 07 24 15622·070007
 1998 07 27 76623·280029
 1998 07 28 3614.159973
 1998 07 29 82611.559998
 1998 07 30 70620·650024
 1998 07 31 69608·820007
 1998 08 03 26603·869995
 1998 08 04 64582.309998
 1998 08 05 28585.530029
 1998 08 06 65591.500000
 1998 08 07 25593·820007
 1998 08 10 89590.200012
 1998 08 11 15580·890015
 1998 08 12 22589.780029
 1998 08 13 88584·750000
 1998 08 14 74579.020020
 1998 08 17 81588·510010
 1998 08 18 23597.929993
 1998 08 19 27595·309998
 1998 08 20 65591·130005
 1998 08 21 2584.700012
 1998 08 24 72587·400024
 1998 08 25 80588·820007
 1998 08 26 31582.719971
 1998 08 27 78560·000000
 1998 08 28 2551.270020
 1998 08 31 10514.669983
 1998 09 01 65531·840027
 1998 09 02 34532·700012
 1998 09 03 70527.369995
 1998 09 04 5523.190002
 1998 09 08 87549.219971
 1998 09 09 22539.830017
 1998 09 10 57525.900024
 1998 09 11 78540.739990
 1998 09 14 40551·640015
 1998 09 15 15555·849976
 1998 09 16 69560.549988
 1998 09 17 67547.489990
 1998 09 18 95549·880005
 1998 09 21 15551.349976
 1998 09 22 39555·260010
 1998 09 23 34573·530029
 1998 09 24 45561·559998
 1998 09 25 47562·109985
 1998 09 28 24564.049988
 1998 09 29 68563·799988
 1998 09 30 9548.729980
 1998 10 01 61531·090027
 1998 10 02 4538·900024
 1998 10 05 82529·010010
 1998 10 06 31526·049988
 1998 10 07 33517.390015
 1998 10 08 86509.100006
 1998 10 09 12522.760010
 1998 10 12 81530.950012
 1998 10 13 63528·489990
 1998 10 14 2534.659973
 1998 10 15 23556.510010
 1998 10 16 53562.400024
 1998 10 19 76567·239990
 1998 10 20 9569.369995
 1998 10 21 2572.320007
 1998 10 22 66577.190002
 1998 10 23 24573.809998
 1998 10 26 89575·770020
 1998 10 27 62572·429993
 1998 10 28 63573.880005
 1998 10 29 81582.960022
 1998 10 30 47590.080017
 1998 11 02 41598·419983
 1998 11 03 15597.909973
 1998 11 04 47603.010010
 1998 11 05 16610.789978
 1998 11 06 1614.799988
 1998 11 09 15609.239990
 1998 11 10 49608.010010
 1998 11 11 52603.869995
 1998 11 12 32602·380005
 1998 11 13 83605·690002
 1998 11 16 36610·690002
 1998 11 17 37612·640015
 1998 11 18 44615·909973
 1998 11 19 62620·080017
 1998 11 20 84625·130005
 1998 11 23 77637.440002
 1998 11 24 78634.809998
 1998 11 25 21637·150024
 1998 11 27 93640.020020
 1998 11 30 4625.520020
 1998 12 01 94631·140015
 1998 12 02 56629·780029
 1998 12 03 89619·969971
 1998 12 04 76632·780029
 1998 12 07 82638·409973
 1998 12 08 84635.440002
 1998 12 09 22635.820007
 1998 12 10 73625.840027
 1998 12 11 54625.760010
 1998 12 14 51612.549988
 1998 12 15 67623.150024
 1998 12 16 1622.710022
 1998 12 17 48632·330017
 1998 12 18 25636·739990
 1998 12 21 26645·109985
 1998 12 22 94644.969971
 1998 12 23 27657.299988
 1998 12 24 0656·580017
 1998 12 28 22657.619995
 1998 12 29 7665.250000
 1998 12 30 78662·099976
 1998 12 31 96664.270020
 1999 01 04  7663.159973
 1999 01 05  21670·849976
 1999 01 06  15684.820007
 1999 01 07  57683.919983
 1999 01 08  56687·109985
 1999 01 11  45682.849976
 1999 01 12  76670·479980
 1999 01 13  51667·309998
 1999 01 14  69655.510010
 1999 01 15  9671·179993
 1999 01 19  24676·150024
 1999 01 20  73677·719971
 1999 01 21  72666·099976
 1999 01 22  69661·229980
 1999 01 25  45664·989990
 1999 01 26  42674.000000
 1999 01 27  16668.760010
 1999 01 28  8679.830017
 1999 01 29  54686·630005
 1999 02 01  3683·559998
 1999 02 02  75677.679993
 1999 02 03  33683.280029
 1999 02 04  88670·729980
 1999 02 05  24664.969971
 1999 02 08  50666.630005
 1999 02 09  74652·130005
 1999 02 10  10654.289978
 1999 02 11  0670·580017
 1999 02 12  66657.880005
 1999 02 16  89663·080017
 1999 02 17  8653·580017
 1999 02 18  49660·409973
 1999 02 19  74661·849976
 1999 02 22  58678·409973
 1999 02 23  95678.349976
 1999 02 24  16669·630005
 1999 02 25  49664·770020
 1999 02 26  90661·429993
 1999 03 01  8661·239990
 1999 03 02  70656.570007
 1999 03 03  91656·770020
 1999 03 04  15665.900024
 1999 03 05  11679·979980
 1999 03 08  5683.890015
 1999 03 09  27682.200012
 1999 03 10  90685·659973
 1999 03 11  92690·640015
 1999 03 12  40688.590027
 1999 03 15  5694.880005
 1999 03 16  96694.200012
 1999 03 17  62690·200012
 1999 03 18  20698·880005
 1999 03 19  3689.640015
 1999 03 22  41687.849976
 1999 03 23  61670·059998
 1999 03 24  13673·789978
 1999 03 25  19685·080017
 1999 03 26  56681.669983
 1999 03 29  52695.619995
 1999 03 30  14690·950012
 1999 03 31  80684.780029
 1999 04 01  98688·159973
 1999 04 05  21701.549988
 1999 04 06  41699·729980
 1999 04 07  36703·039978
 1999 04 08  47711.669983
 1999 04 09  82714.580017
 1999 04 12  40720.330017
 1999 04 13  62717·419983
 1999 04 14  12708·039978
 1999 04 15  73705·169983
 1999 04 16  78704.309998
 1999 04 19  59688·840027
 1999 04 20  23697.789978
 1999 04 21  57714·280029
 1999 04 22  51725·140015
 1999 04 23  51724.650024
 1999 04 26  37726·659973
 1999 04 27  21728·070007
 1999 04 28  77722·359985
 1999 04 29  90718.849976
 1999 04 30  36715.489990
 1999 05 03  79724.820007
 1999 05 04  1714.270020
 1999 05 05  51721.770020
 1999 05 06  27713·719971
 1999 05 07  68720.469971
 1999 05 10  91719.419983
 1999 05 11  35727·619995
 1999 05 12  40732.580017
 1999 05 13  52734·619995
 1999 05 14  42718·820007
 1999 05 17  65719.659973
 1999 05 18  33716.419983
 1999 05 19  17722·609985
 1999 05 20  73720.289978
 1999 05 21  94716·419983
 1999 05 24  88703·390015
 1999 05 25  78691.429993
 1999 05 26  28701.239990
 1999 05 27  96690·559998
 1999 05 28  11700.770020
 1999 06 01  71696.469971
 1999 06 02  76697.169983
 1999 06 03  72698.849976
 1999 06 04  33713·119995
 1999 06 07  61717.380005
 1999 06 08  11708.419983
 1999 06 09  47709·179993
 1999 06 10  11700·929993
 1999 06 11  34695.770020
 1999 06 14  53694·419983
 1999 06 15  71698·539978
 1999 06 16  28713·650024
 1999 06 17  4718.760010
 1999 06 18  46719.960022
 1999 06 21  21723·729980
 1999 06 22  89717.049988
 1999 06 23  8716·090027
 1999 06 24  58706·869995
 1999 06 25  96706·400024
 1999 06 28  26714·989990
 1999 06 29  10725.530029
 1999 06 30  85735·989990
 1999 07 01  21739.669983
 1999 07 02  96745·070007
 1999 07 06  97743·799988
 1999 07 07  44746·140015
 1999 07 08  48745·979980
 1999 07 09  81750.369995
 1999 07 12  82748.520020
 1999 07 13  80745.719971
 1999 07 14  51748.739990
 1999 07 15  86755.000000
 1999 07 16  3758.940002
 1999 07 19  63752.809998
 1999 07 20  31736.840027
 1999 07 21  45738·739990
 1999 07 22  23729·570007
 1999 07 23  86727·570007
 1999 07 26  13721.330017
 1999 07 27  13729.440002
 1999 07 28  30730.349976
 1999 07 29  69717.510010
 1999 07 30  48712·369995
 1999 08 02  72711.440002
 1999 08 03  37706·849976
 1999 08 04  56697.219971
 1999 08 05  11701·450012
 1999 08 06  28694·419983
 1999 08 09  81692·130005
 1999 08 10  15683·409973
 1999 08 11  2694·270020
 1999 08 12  14692.950012
 1999 08 13  26708·130005
 1999 08 16  42709.809998
 1999 08 17  48716·679993
 1999 08 18  86711.020020
 1999 08 19  59705·890015
 1999 08 20  55712.559998
 1999 08 23  97724.650024
 1999 08 24  25725.590027
 1999 08 25  94734.030029
 1999 08 26  97725·130005
 1999 08 27  26717·710022
 1999 08 30  39705·159973
 1999 08 31  67703·479980
 1999 09 01  40709·440002
 1999 09 02  35703·210022
 1999 09 03  59723·179993
 1999 09 07  43720.440002
 1999 09 08  76716.659973
 1999 09 09  50718.520020
 1999 09 10  41721.150024
 1999 09 13  9716.950012
 1999 09 14  25713.270020
 1999 09 15  20704.150024
 1999 09 16  67703·140015
 1999 09 17  78711·989990
 1999 09 20  30711.630005
 1999 09 21  22697·340027
 1999 09 22  44699·099976
 1999 09 23  87683.109985
 1999 09 24  62681.599976
 1999 09 27  55684.809998
 1999 09 28  4683.630005
 1999 09 29  0677.960022
 1999 09 30  14684.799988
 1999 10 01  45684.039978
 1999 10 04  3694·989990
 1999 10 05  5694·000000
 1999 10 06  5706·500000
 1999 10 07  42702·729980
 1999 10 08  22710·559998
 1999 10 11  14711·590027
 1999 10 12  79699.539978
 1999 10 13  22685.640015
 1999 10 14  69685.179993
 1999 10 15  65667.030029
 1999 10 18  6668·630005
 1999 10 19  86673.260010
 1999 10 20  75686.679993
 1999 10 21  22683·690002
 1999 10 22  80692·940002
 1999 10 25  57689·400024
 1999 10 26  96683·809998
 1999 10 27  71691·190002
 1999 10 28  19714·590027
 1999 10 29  88726·500000
 1999 11 01  15722·989990
 1999 11 02  27720·289978
 1999 11 03  69724·710022
 1999 11 04  53729·500000
 1999 11 05  38734·500000
 1999 11 08  27738.380005
 1999 11 09  98732.450012
 1999 11 10  53736.849976
 1999 11 11  96739·830017
 1999 11 12  33748·169983
 1999 11 15  0747.549988
 1999 11 16  13760·599976
 1999 11 17  46756.309998
 1999 11 18  34764·250000
 1999 11 19  94762.979980
 1999 11 22  83762·780029
 1999 11 23  71753.469971
 1999 11 24  42759·599976
 1999 11 26  25760.369995
 1999 11 29  39755·359985
 1999 11 30  76746.119995
 1999 12 01  96750·270020
 1999 12 02  62757·809998
 1999 12 03  82770.559998
 1999 12 06  93766·190002
 1999 12 07  59760.880005
 1999 12 08  98758·969971
 1999 12 09  36760·919983
 1999 12 10  78764.840027
 1999 12 13  17763.510010
 1999 12 14  54755·179993
 1999 12 15  52759·080017
 1999 12 16  15762·369995
 1999 12 17  85763.979980
 1999 12 20  72763·369995
 1999 12 21  5772·539978
 1999 12 22  8774.750000
 1999 12 23  99785·630005
 1999 12 27  23783·500000
 1999 12 28  97785.219971
 1999 12 29  90789.909973
 1999 12 30  24790.190002
 1999 12 31  0793·309998
 2000 01 03 51786.200012
 2000 01 04 17755.799988
 2000 01 05 46757·090027
 2000 01 06 23756.729980
 2000 01 07 20777.250000
 2000 01 10 71789.280029
 2000 01 11 79777·650024
 2000 01 12 35774.669983
 2000 01 13 77786·280029
 2000 01 14 59795·530029
 2000 01 18 61791·320007
 2000 01 19 7793.840027
 2000 01 20 23790.500000
 2000 01 21 12790·309998
 2000 01 24 54769·419983
 2000 01 25 31773·119995
 2000 01 26 85769.929993
 2000 01 27 87767·260010
 2000 01 28 46746.880005
 2000 01 31 27761.729980
 2000 02 01 11770.849976
 2000 02 02 66771·539978
 2000 02 03 50781.309998
 2000 02 04 40780.799988
 2000 02 07 78782.690002
 2000 02 08 55791.869995
 2000 02 09 5776·650024
 2000 02 10 38780·130005
 2000 02 11 86765·359985
 2000 02 14 86766.849976
 2000 02 15 73772·479980
 2000 02 16 15767.130005
 2000 02 17 61769.599976
 2000 02 18 15747.890015
 2000 02 22 41750.489990
 2000 02 23 91757·989990
 2000 02 24 52757.450012
 2000 02 25 24747·960022
 2000 02 28 24754·659973
 2000 02 29 10767.719971
 2000 03 01 35775.890015
 2000 03 02 20775·739990
 2000 03 03 58792.390015
 2000 03 06 41785.099976
 2000 03 07 11766.340027
 2000 03 08 34771.219971
 2000 03 09 7789·880005
 2000 03 10 78786.549988
 2000 03 13 4777.219971
 2000 03 14 24761.479980
 2000 03 15 58773.590027
 2000 03 16 40810·460022
 2000 03 17 66814.159973
 2000 03 20 70804·799988
 2000 03 21 24823.729980
 2000 03 22 72831.489990
 2000 03 23 72844.700012
 2000 03 24 79844·780029
 2000 03 27 44842·559998
 2000 03 28 42832·400024
 2000 03 29 22828·030029
 2000 03 30 83816·599976
 2000 03 31 80826.030029
 2000 04 03 45822.820007
 2000 04 04 41815·210022
 2000 04 05 39814·359985
 2000 04 06 20824.070007
 2000 04 07 99833.760010
 2000 04 10 80822.299988
 2000 04 11 28818.229980
 2000 04 12 77798.960022
 2000 04 13 50784·989990
 2000 04 14 14737.150024
 2000 04 17 57761.739990
 2000 04 18 89785.960022
 2000 04 19 65778.469971
 2000 04 20 44780.710022
 2000 04 24 58776.619995
 2000 04 25 18804·000000
 2000 04 26 40794.789978
 2000 04 27 95799·460022
 2000 04 28 87797.059998
 2000 05 01 53806·070007
 2000 05 02 93791.429993
 2000 05 03 17775.179993
 2000 05 04 25774.570007
 2000 05 05 7786.940002
 2000 05 08 69780·739990
 2000 05 09 86773.320007
 2000 05 10 80754.650024
 2000 05 11 16769.510010
 2000 05 12 36775.849976
 2000 05 15 3792·559998
 2000 05 16 83801·090027
 2000 05 17 46790.599976
 2000 05 18 89783.270020
 2000 05 19 92766·330017
 2000 05 22 91762.270020
 2000 05 23 82746·940002
 2000 05 24 47759·349976
 2000 05 25 3750·090027
 2000 05 26 85748.979980
 2000 05 30 38775.400024
 2000 05 31 54773.989990
 2000 06 01 14791.700012
 2000 06 02 72810·729980
 2000 06 05 53805.539978
 2000 06 06 79799.169983
 2000 06 07 23806·849976
 2000 06 08 84801.859985
 2000 06 09 88801·200012
 2000 06 12 16793.000000
 2000 06 13 56805·099976
 2000 06 14 77804.570007
 2000 06 15 32809·010010
 2000 06 16 85802·330017
 2000 06 19 64815·109985
 2000 06 20 32811·659973
 2000 06 21 97813.359985
 2000 06 22 30798.320007
 2000 06 23 21791.500000
 2000 06 26 58798·049988
 2000 06 27 22793·599976
 2000 06 28 19798.349976
 2000 06 29 29791·760010
 2000 06 30 85796·440002
 2000 07 03 69804·510010
 2000 07 05 47791·390015
 2000 07 06 13798·210022
 2000 07 07 69810.049988
 2000 07 10 27809.049988
 2000 07 11 33810·400024
 2000 07 12 23819·270020
 2000 07 13 93822.789978
 2000 07 14 8830·409973
 2000 07 17 22831.419983
 2000 07 18 34820.390015
 2000 07 19 63811·890015
 2000 07 20 50822·270020
 2000 07 21 82812·270020
 2000 07 24 47802.169983
 2000 07 25 11806·539978
 2000 07 26 15795.650024
 2000 07 27 7790·320007
 2000 07 28 88772.979980
 2000 07 31 93781.090027
 2000 08 01 93783·770020
 2000 08 02 17783.979980
 2000 08 03 6792.190002
 2000 08 04 92798·400024
 2000 08 07 96807.359985
 2000 08 08 55807·960022
 2000 08 09 77803.570007
 2000 08 10 13796.669983
 2000 08 11 61804.080017
 2000 08 14 92814.380005
 2000 08 15 2810.659973
 2000 08 16 88809·469971
 2000 08 17 51818·419983
 2000 08 18 20816·380005
 2000 08 21 5820·390015
 2000 08 22 75820.510010
 2000 08 23 55825.580017
 2000 08 24 60828·330017
 2000 08 25 38827·840027
 2000 08 28 53832.010010
 2000 08 29 85831·200012
 2000 08 30 55829.469971
 2000 08 31 75838.609985
 2000 09 01 32841.469971
 2000 09 05 80833·219971
 2000 09 06 74824·059998
 2000 09 07 18831·369995
 2000 09 08 41825·679993
 2000 09 11 1822.630005
 2000 09 12 12818.950012
 2000 09 13 90821.179993
 2000 09 14 37820.909973
 2000 09 15 38811.659973
 2000 09 18 88797·979980
 2000 09 19 44807.989990
 2000 09 20 3804·809998
 2000 09 21 2801.729980
 2000 09 22 45803·520020
 2000 09 25 53799·239990
 2000 09 26 45792.400024
 2000 09 27 32792.330017
 2000 09 28 54811.020020
 2000 09 29 20799·679993
 2000 10 02 94796·010010
 2000 10 03 91787.609985
 2000 10 04 7792·830017
 2000 10 05 68791.950012
 2000 10 06 7776·250000
 2000 10 09 67773·130005
 2000 10 10 25762.020020
 2000 10 11 49749.919983
 2000 10 12 66730.020020
 2000 10 13 71756.929993
 2000 10 16 52758·369995
 2000 10 17 37744·440002
 2000 10 18 77738.950012
 2000 10 19 43764.780029
 2000 10 20 56770.890015
 2000 10 23 33771·400024
 2000 10 24 72770·739990
 2000 10 25 46752·789978
 2000 10 26 31753.070007
 2000 10 27 63760·479980
 2000 10 30 8767.950012
 2000 10 31 66788·020020
 2000 11 01 98783.830017
 2000 11 02 77791·179993
 2000 11 03 66790·840027
 2000 11 06 17792.609985
 2000 11 07 99792.130005
 2000 11 08 51777·770020
 2000 11 09 54771·260010
 2000 11 10 38751.940002
 2000 11 13 5742.010010
 2000 11 14 84760.940002
 2000 11 15 1765·539978
 2000 11 16 90754.140015
 2000 11 17 9750.909973
 2000 11 20 2734.270020
 2000 11 21 66735.380005
 2000 11 22 61720.780029
 2000 11 24 30734·659973
 2000 11 27 55737.289978
 2000 11 28 30727·039978
 2000 11 29 65728.940002
 2000 11 30 13714.469971
 2000 12 01 19717.289978
 2000 12 04 99720·409973
 2000 12 05 40751·869995
 2000 12 06 27738.599976
 2000 12 07 95735·020020
 2000 12 08 6754.020020
 2000 12 11 48762·000000
 2000 12 12 65754·789978
 2000 12 13 7747·289978
 2000 12 14 6734.890015
 2000 12 15 77720·489990
 2000 12 18 48725·909973
 2000 12 19 7715·739990
 2000 12 20 82691·409973
 2000 12 21 41695.359985
 2000 12 22 18715.390015
 2000 12 26 68720·049988
 2000 12 27 39729.280029
 2000 12 28 76734·690002
 2000 12 29 46725.750000
 2001 01 02  93701.190002
 2001 01 03  11737.940002
 2001 01 04  46728·609985
 2001 01 05  25707·950012
 2001 01 08  6705·989990
 2001 01 09  52709·130005
 2001 01 10  39718·909973
 2001 01 11  75727.830017
 2001 01 12  57724·340027
 2001 01 16  46729.229980
 2001 01 17  68731·289978
 2001 01 18  39740·059998
 2001 01 19  23735·710022
 2001 01 22  99736·250000
 2001 01 23  70747.299988
 2001 01 24  88749·489990
 2001 01 25  2744·309998
 2001 01 26  41743.570007
 2001 01 29  9749.830017
 2001 01 30  14754.960022
 2001 01 31  22749.979980
 2001 02 01  31753·190002
 2001 02 02  72739·520020
 2001 02 05  37741·479980
 2001 02 06  32741·729980
 2001 02 07  49734.940002
 2001 02 08  72730.359985
 2001 02 09  2721·010010
 2001 02 12  7729·479980
 2001 02 13  2722·820007
 2001 02 14  47722.289978
 2001 02 15  77729.130005
 2001 02 16  48716.119995
 2001 02 20  22702·780029
 2001 02 21  61689·950012
 2001 02 22  56687·369995
 2001 02 23  81684.849976
 2001 02 26  66697.580017
 2001 02 27  0690·309998
 2001 02 28  59680.520020
 2001 03 01  55681.179993
 2001 03 02  14678.429993
 2001 03 05  78682.200012
 2001 03 06  30689·210022
 2001 03 07  47693.059998
 2001 03 08  75692·919983
 2001 03 09  33675.940002
 2001 03 12  38647.090027
 2001 03 13  55657·500000
 2001 03 14  79641.119995
 2001 03 15  27643.539978
 2001 03 16  77630.289978
 2001 03 19  7642.119995
 2001 03 20  82626.590027
 2001 03 21  49615.070007
 2001 03 22  66612.270020
 2001 03 23  52624.789978
 2001 03 26  68631·840027
 2001 03 27  11647·260010
 2001 03 28  49631·359985
 2001 03 29  66628·349976
 2001 03 30  42635.669983
 2001 04 02  52626.190002
 2001 04 03  96604·039978
 2001 04 04  49601.739990
 2001 04 05  35629.090027
 2001 04 06  34615.830017
 2001 04 09  1621·369995
 2001 04 10  27638·869995
 2001 04 11  6637·909973
 2001 04 12  44647.780029
 2001 04 16  83645·039978
 2001 04 17  49652.070007
 2001 04 18  34676·809998
 2001 04 19  97686·270020
 2001 04 20  85680·239990
 2001 04 23  91669.150024
 2001 04 24  28661.640015
 2001 04 25  29672·909973
 2001 04 26  77676.119995
 2001 04 27  54686.549988
 2001 04 30  18686·119995
 2001 05 01  4695·299988
 2001 05 02  54697.030029
 2001 05 03  63686·210022
 2001 05 04  61696·179993
 2001 05 07  10693·940002
 2001 05 08  34693.150024
 2001 05 09  69689.880005
 2001 05 10  39689·159973
 2001 05 11  59683·950012
 2001 05 14  62685·260010
 2001 05 15  46685.989990
 2001 05 16  58705.280029
 2001 05 17  90708.419983
 2001 05 18  6710·200012
 2001 05 21  96722.849976
 2001 05 22  51721.460022
 2001 05 23  65709.450012
 2001 05 24  61712.109985
 2001 05 25  43704·489990
 2001 05 29  73697·700012
 2001 05 30  72685·950012
 2001 05 31  46690·630005
 2001 06 01  38694.200012
 2001 06 04  6697.890015
 2001 06 05  24707·950012
 2001 06 06  4700.900024
 2001 06 07  56704·770020
 2001 06 08  58697.960022
 2001 06 11  59691·739990
 2001 06 12  6692·020020
 2001 06 13  99684·599976
 2001 06 14  59671·900024
 2001 06 15  40669.210022
 2001 06 18  46665·700012
 2001 06 19  90667·200012
 2001 06 20  67674.109985
 2001 06 21  54680·969971
 2001 06 22  42674·049988
 2001 06 25  81670.059998
 2001 06 26  62669·669983
 2001 06 27  15667·710022
 2001 06 28  38676.609985
 2001 06 29  47677.030029
 2001 07 02  52681·770020
 2001 07 03  61680.299988
 2001 07 05  5671·960022
 2001 07 06  88656·369995
 2001 07 09  68660.299988
 2001 07 10  54650·609985
 2001 07 11  35649.309998
 2001 07 12  30664.919983
 2001 07 13  67668·710022
 2001 07 16  82660·950012
 2001 07 17  48667.929993
 2001 07 18  23663·619995
 2001 07 19  31667.190002
 2001 07 20  59665.229980
 2001 07 23  88655·049988
 2001 07 24  42643·929993
 2001 07 25  65652·940002
 2001 07 26  21660·840027
 2001 07 27  25662.590027
 2001 07 30  89662·030029
 2001 07 31  2665·489990
 2001 08 01  33668·760010
 2001 08 02  52671.200012
 2001 08 03  88668.070007
 2001 08 06  99660·320007
 2001 08 07  81662.020020
 2001 08 08  89650·599976
 2001 08 09  89650.369995
 2001 08 10  37653·869995
 2001 08 13  79655.260010
 2001 08 14  79653.289978
 2001 08 15  68648·450012
 2001 08 16  22649·989990
 2001 08 17  65639·530029
 2001 08 20  93644.239990
 2001 08 21  26636.690002
 2001 08 22  87641.349976
 2001 08 23  2639.539978
 2001 08 24  23651.320007
 2001 08 27  88648.580017
 2001 08 28  88639·239990
 2001 08 29  76632·789978
 2001 08 30  90622.669983
 2001 08 31  4625·260010
 2001 09 04  6624·969971
 2001 09 05  2623·179993
 2001 09 06  37609·750000
 2001 09 07  49598.630005
 2001 09 10  49601·179993
 2001 09 17  17571.270020
 2001 09 18  33566·820007
 2001 09 19  25557·489990
 2001 09 20  48540.080017
 2001 09 21  85529·659973
 2001 09 24  73549.840027
 2001 09 25  56554.250000
 2001 09 26  59550·530029
 2001 09 27  92556·880005
 2001 09 28  75569.530029
 2001 10 01  92567·289978
 2001 10 02  64573·799988
 2001 10 03  52586.169983
 2001 10 04  85585.460022
 2001 10 05  10585.429993
 2001 10 08  70580.849976
 2001 10 09  3577·830017
 2001 10 10  70591·460022
 2001 10 11  10601.659973
 2001 10 12  8598·179993
 2001 10 15  7597·479980
 2001 10 16  26602·150024
 2001 10 17  16590.169983
 2001 10 18  36585·530029
 2001 10 19  53588.630005
 2001 10 22  71597·469971
 2001 10 23  80594.390015
 2001 10 24  34594.780029
 2001 10 25  54603.390015
 2001 10 26  49605·869995
 2001 10 29  77591·679993
 2001 10 30  10581·479980
 2001 10 31  46582.219971
 2001 11 01  30594.710022
 2001 11 02  6595·729980
 2001 11 05  95604.190002
 2001 11 06  94612·950012
 2001 11 07  8611.510010
 2001 11 08  94612.219971
 2001 11 09  45612.679993
 2001 11 12  85612·200012
 2001 11 13  2623.830017
 2001 11 14  92625.700012
 2001 11 15  43625.799988
 2001 11 16  33624·229980
 2001 11 19  55631·520020
 2001 11 20  73626.359985
 2001 11 21  94623·530029
 2001 11 23  73630.929993
 2001 11 26  38635·409973
 2001 11 27  39631·729980
 2001 11 28  32620·070007
 2001 11 29  71627.130005
 2001 11 30  44626.150024
 2001 12 03  15620.750000
 2001 12 04  11629·799988
 2001 12 05  13643.950012
 2001 12 06  92643·039978
 2001 12 07  52638·369995
 2001 12 10  14628·679993
 2001 12 11  13627·219971
 2001 12 12  27627·219971
 2001 12 13  25617·609985
 2001 12 14  48619·500000
 2001 12 17  9625·880005
 2001 12 18  17631·179993
 2001 12 19  34634·000000
 2001 12 20  44628.159973
 2001 12 21  62631·570007
 2001 12 24  58631.719971
 2001 12 26  4634·619995
 2001 12 27  59638.859985
 2001 12 28  62641·219971
 2001 12 31  67634·159973
 2002 01 02 87637·270020
 2002 01 03 74643·700012
 2002 01 04 21648.239990
 2002 01 07 89643.669983
 2002 01 08 57642·070007
 2002 01 09 96639·020020
 2002 01 10 77639·559998
 2002 01 11 94633.929993
 2002 01 14 14628·929993
 2002 01 15 57633·159973
 2002 01 16 93623·090027
 2002 01 17 75629.500000
 2002 01 18 85622.919983
 2002 01 22 13617·789978
 2002 01 23 57623.539978
 2002 01 24 52625·869995
 2002 01 25 20626·609985
 2002 01 28 46626·950012
 2002 01 29 81610·640015
 2002 01 30 68617.309998
 2002 01 31 94625.599976
 2002 02 01 63621·270020
 2002 02 04 4606.479980
 2002 02 05 94604·729980
 2002 02 06 7600.030029
 2002 02 07 95597.530029
 2002 02 08 89606·880005
 2002 02 11 22615·200012
 2002 02 12 84613.280029
 2002 02 13 99619.270020
 2002 02 14 22617·789978
 2002 02 15 72610.989990
 2002 02 19 77599·280029
 2002 02 20 56607.450012
 2002 02 21 18597.929993
 2002 02 22 88602.840027
 2002 02 25 61613·039978
 2002 02 26 74613.440002
 2002 02 27 14613·820007
 2002 02 28 40611·890015
 2002 03 01 35625.859985
 2002 03 04 84638.559998
 2002 03 05 74635.119995
 2002 03 06 22644.150024
 2002 03 07 26641·359985
 2002 03 08 42645.539978
 2002 03 11 84647.330017
 2002 03 12 52645·739990
 2002 03 13 83639.679993
 2002 03 14 30639·419983
 2002 03 15 57646.320007
 2002 03 18 75646·650024
 2002 03 19 83649.090027
 2002 03 20 55639.010010
 2002 03 21 33640·919983
 2002 03 22 59638.320007
 2002 03 25 25629·030029
 2002 03 26 48632·909973
 2002 03 27 73636·469971
 2002 03 28 0638·150024
 2002 04 01 35637·750000
 2002 04 02 66631.989990
 2002 04 03 66625·729980
 2002 04 04 16626·390015
 2002 04 05 64624·599976
 2002 04 08 91626.539978
 2002 04 09 24622·599976
 2002 04 10 52629·989990
 2002 04 11 86615.789978
 2002 04 12 29620.799988
 2002 04 15 85616·510010
 2002 04 16 76630·599976
 2002 04 17 2629.000000
 2002 04 18 13628.330017
 2002 04 19 12628·489990
 2002 04 22 82618·969971
 2002 04 23 37615.539978
 2002 04 24 98611·530029
 2002 04 25 93611·109985
 2002 04 26 91602·590027
 2002 04 29 43596.989990
 2002 04 30 66604·130005
 2002 05 01 42608·619995
 2002 05 02 45607·510010
 2002 05 03 93601·619995
 2002 05 06 23590.429993
 2002 05 07 95588·219971
 2002 05 08 15609·500000
 2002 05 09 90600.619995
 2002 05 10 3590.789978
 2002 05 13 16601·119995
 2002 05 14 93614.299988
 2002 05 15 57611·520020
 2002 05 16 61613·690002
 2002 05 17 92618·169983
 2002 05 20 0610.190002
 2002 05 21 46603·280029
 2002 05 22 78605.880005
 2002 05 23 37612.429993
 2002 05 24 80605·090027
 2002 05 28 31600·580017
 2002 05 29 62596·609985
 2002 05 30 88595.179993
 2002 05 31 1596.289978
 2002 06 03 14581·869995
 2002 06 04 44581.419983
 2002 06 05 9586.000000
 2002 06 06 58574·469971
 2002 06 07 19574·789978
 2002 06 10 80576.020020
 2002 06 11 87565·979980
 2002 06 12 69569·169983
 2002 06 13 98562.960022
 2002 06 14 53562.450012
 2002 06 17 34578.179993
 2002 06 18 80578·479980
 2002 06 19 24569.090027
 2002 06 20 69561.159973
 2002 06 21 90552.500000
 2002 06 24 59553·630005
 2002 06 25 0544.369995
 2002 06 26 60542·890015
 2002 06 27 16552.049988
 2002 06 28 1552.650024
 2002 07 01 49539.609985
 2002 07 02 82527·469971
 2002 07 03 2529·520020
 2002 07 05 23548·590027
 2002 07 08 23541·650024
 2002 07 09 17528.349976
 2002 07 10 59511·989990
 2002 07 11 72515·030029
 2002 07 12 97512.229980
 2002 07 15 71510.070007
 2002 07 16 25502.540009
 2002 07 17 15505·809998
 2002 07 18 72491.720001
 2002 07 19 77474·529999
 2002 07 22 64459.619995
 2002 07 23 47446·700012
 2002 07 24 72471.329987
 2002 07 25 90469·170013
 2002 07 26 63476·420013
 2002 07 29 87502·190002
 2002 07 30 48504.339996
 2002 07 31 93508·119995
 2002 08 01 35494.040009
 2002 08 02 80482.290009
 2002 08 05 76466.089996
 2002 08 06 92480.260010
 2002 08 07 18489.190002
 2002 08 08 93504.329987
 2002 08 09 55505·760010
 2002 08 12 19503·459991
 2002 08 13 76492·220001
 2002 08 14 23510·820007
 2002 08 15 12516.530029
 2002 08 16 30516.739990
 2002 08 19 95528.140015
 2002 08 20 86521.190002
 2002 08 21 97528·280029
 2002 08 22 7535·200012
 2002 08 23 88523·000000
 2002 08 26 29527·500000
 2002 08 27 84519·460022
 2002 08 28 57510·100006
 2002 08 29 95510·989990
 2002 08 30 19509.649994
 2002 09 03 75489.269989
 2002 09 04 11498.179993
 2002 09 05 77490.089996
 2002 09 06 51498.820007
 2002 09 09 95503·369995
 2002 09 10 27506.579987
 2002 09 11 22506.429993
 2002 09 12 45494.079987
 2002 09 13 94495.880005
 2002 09 16 84496.040009
 2002 09 17 44486·309998
 2002 09 18 44484·049988
 2002 09 19 48469·559998
 2002 09 20 92470.529999
 2002 09 23 80464.010010
 2002 09 24 17456.440002
 2002 09 25 57467.670013
 2002 09 26 80475·869995
 2002 09 27 93461.209991
 2002 09 30 59455.410004
 2002 10 01 46472.010010
 2002 10 02 5460·809998
 2002 10 03 71455.540009
 2002 10 04 88444.929993
 2002 10 07 66436·029999
 2002 10 08 50442.559998
 2002 10 09 26430.160004
 2002 10 10 50445.239990
 2002 10 11 92462·000000
 2002 10 14 20465.519989
 2002 10 15 98487.079987
 2002 10 16 12475·040009
 2002 10 17 25486.690002
 2002 10 18 48489·040009
 2002 10 21 48497.350006
 2002 10 22 70491·670013
 2002 10 23 89495·230011
 2002 10 24 90487.950012
 2002 10 25 65496·480011
 2002 10 28 42492·500000
 2002 10 29 36487.970001
 2002 10 30 28493.179993
 2002 10 31 61490·950012
 2002 11 01 72499.700012
 2002 11 04 41503·670013
 2002 11 05 68506·989990
 2002 11 06 75511·959991
 2002 11 07 30500.220001
 2002 11 08 4495.459991
 2002 11 11 42485·059998
 2002 11 12 68489.140015
 2002 11 13 10488·769989
 2002 11 14 50500.790009
 2002 11 15 7503.839996
 2002 11 18 30498.859985
 2002 11 19 30496·529999
 2002 11 20 31506·190002
 2002 11 21 44517·340027
 2002 11 22 73516·109985
 2002 11 25 36518·039978
 2002 11 26 20507·320007
 2002 11 27 60521.400024
 2002 11 29 34519·710022
 2002 12 02 95519·049988
 2002 12 03 20511.119995
 2002 12 04 87509.100006
 2002 12 05 78503·540009
 2002 12 06 3506·630005
 2002 12 09 54495.390015
 2002 12 10 81502·350006
 2002 12 11 91502·750000
 2002 12 12 78501.279999
 2002 12 13 74494·559998
 2002 12 16 23505.700012
 2002 12 17 86501.649994
 2002 12 18 65494.920013
 2002 12 19 55491.399994
 2002 12 20 22497·700012
 2002 12 23 2498.929993
 2002 12 24 33496·269989
 2002 12 26 97495·119995
 2002 12 27 7487.350006
 2002 12 30 2489·010010
 2002 12 31 75489·489990
 2003 01 02  26505.179993
 2003 01 03  36504·769989
 2003 01 06  72516.039978
 2003 01 07  11512.450012
 2003 01 08  91505.309998
 2003 01 09  91514.739990
 2003 01 10  27514.869995
 2003 01 13  86514.200012
 2003 01 14  70517·130005
 2003 01 15  77510.119995
 2003 01 16  4508·200012
 2003 01 17  67501.109985
 2003 01 21  61493.519989
 2003 01 22  28488.760010
 2003 01 23  65493·649994
 2003 01 24  50479·760010
 2003 01 27  90471.880005
 2003 01 28  98477·940002
 2003 01 29  0481·049988
 2003 01 30  54470.570007
 2003 01 31  8476·910004
 2003 02 03  71478.779999
 2003 02 04  20472.559998
 2003 02 05  22470·070007
 2003 02 06  89467·049988
 2003 02 07  52462·160004
 2003 02 10  64465.609985
 2003 02 11  24462·010010
 2003 02 12  36455.929993
 2003 02 13  74454·959991
 2003 02 14  94463·720001
 2003 02 18  55472·880005
 2003 02 19  72469·480011
 2003 02 20  92465·540009
 2003 02 21  98471·709991
 2003 02 24  32463·290009
 2003 02 25  48466·670013
 2003 02 26  89460.779999
 2003 02 27  90466·140015
 2003 02 28  0468.149994
 2003 03 03  39464·920013
 2003 03 04  71458.160004
 2003 03 05  7461·980011
 2003 03 06  29457·910004
 2003 03 07  47461·309998
 2003 03 10  70449.970001
 2003 03 11  11446.359985
 2003 03 12  12447.619995
 2003 03 13  96462.670013
 2003 03 14  43463·239990
 2003 03 17  92479.100006
 2003 03 18  69481·299988
 2003 03 19  37484·850006
 2003 03 20  70486.230011
 2003 03 21  62497·130005
 2003 03 24  44480·299988
 2003 03 25  45486·190002
 2003 03 26  60483·399994
 2003 03 27  58482·790009
 2003 03 28  6480·399994
 2003 03 31  20472·390015
 2003 04 01  42477.920013
 2003 04 02  44489.940002
 2003 04 03  49487.399994
 2003 04 04  88488·230011
 2003 04 07  75489·089996
 2003 04 08  7487·739990
 2003 04 09  92481·429993
 2003 04 10  0483·989990
 2003 04 11  39482·450012
 2003 04 14  61491·649994
 2003 04 15  79494·690002
 2003 04 16  30489.130005
 2003 04 17  42496·519989
 2003 04 21  43496.019989
 2003 04 22  80506·299988
 2003 04 23  79510.709991
 2003 04 24  15506·589996
 2003 04 25  16499.820007
 2003 04 28  89508.559998
 2003 04 29  73510·239990
 2003 04 30  14510.329987
 2003 05 01  68510.070007
 2003 05 02  24518·109985
 2003 05 05  62516.940002
 2003 05 06  22521·070007
 2003 05 07  12518·549988
 2003 05 08  30513.549988
 2003 05 09  20520.690002
 2003 05 12  44527·169983
 2003 05 13  85525·890015
 2003 05 14  77524·559998
 2003 05 15  50528·440002
 2003 05 16  13526.859985
 2003 05 19  52514.299988
 2003 05 20  57513·760010
 2003 05 21  75516.030029
 2003 05 22  85520.909973
 2003 05 23  99522·349976
 2003 05 27  91532.510010
 2003 05 28  47533.479980
 2003 05 29  42531·900024
 2003 05 30  40540.219971
 2003 06 02  23542.289978
 2003 06 03  41544.539978
 2003 06 04  90552.849976
 2003 06 05  12555·659973
 2003 06 06  21554.260010
 2003 06 09  57546.809998
 2003 06 10  61552·010010
 2003 06 11  78558·909973
 2003 06 12  80559.630005
 2003 06 13  21553·780029
 2003 06 16  13565.789978
 2003 06 17  26566.359985
 2003 06 18  18565.349976
 2003 06 19  82556.859985
 2003 06 20  25557·219971
 2003 06 23  70548·799988
 2003 06 24  81549.719971
 2003 06 25  17546.369995
 2003 06 26  5552.400024
 2003 06 27  46547·750000
 2003 06 30  37546·739990
 2003 07 01  26550·739990
 2003 07 02  85557·729980
 2003 07 03  18553·599976
 2003 07 07  80564·150024
 2003 07 08  33566·780029
 2003 07 09  22564.580017
 2003 07 10  74556.780029
 2003 07 11  30562·000000
 2003 07 14  91565·859985
 2003 07 15  96563.679993
 2003 07 16  27560·030029
 2003 07 17  31552·080017
 2003 07 18  73558·280029
 2003 07 21  15550.289978
 2003 07 22  14555·640015
 2003 07 23  51556.340027
 2003 07 24  81552·789978
 2003 07 25  10561·359985
 2003 07 28  98561·059998
 2003 07 29  85557·750000
 2003 07 30  39556.859985
 2003 07 31  38558·520020
 2003 08 01  68552.479980
 2003 08 04  52553.280029
 2003 08 05  98543.700012
 2003 08 06  80543.849976
 2003 08 07  36547·130005
 2003 08 08  96548.859985
 2003 08 11  34550·940002
 2003 08 12  44556.669983
 2003 08 13  40553·609985
 2003 08 14  87557·179993
 2003 08 15  47557·570007
 2003 08 18  60563.150024
 2003 08 19  43565·299988
 2003 08 20  18564·479980
 2003 08 21  62566·900024
 2003 08 22  86560·789978
 2003 08 25  33560.609985
 2003 08 26  9562.340027
 2003 08 27  30563.179993
 2003 08 28  2567·049988
 2003 08 29  22570.020020
 2003 09 02  3578·090027
 2003 09 03  26580·539978
 2003 09 04  17581·739990
 2003 09 05  50578·150024
 2003 09 08  70584·369995
 2003 09 09  50579·849976
 2003 09 10  60571.799988
 2003 09 11  77575·190002
 2003 09 12  5576.580017
 2003 09 15  28574·469971
 2003 09 16  90582·510010
 2003 09 17  93580.950012
 2003 09 18  25588.229980
 2003 09 19  10586·650024
 2003 09 22  87579.130005
 2003 09 23  11582.900024
 2003 09 24  76571·890015
 2003 09 25  72567.229980
 2003 09 26  59562·820007
 2003 09 29  67568.559998
 2003 09 30  26563·059998
 2003 10 01  14575.469971
 2003 10 02  36577.049988
 2003 10 03  26582·919983
 2003 10 06  70585.710022
 2003 10 07  61588.700012
 2003 10 08  76585·520020
 2003 10 09  75588.640015
 2003 10 10  26588.169983
 2003 10 13  65592·909973
 2003 10 14  61595·380005
 2003 10 15  26593.219971
 2003 10 16  40595·200012
 2003 10 17  99588·710022
 2003 10 20  95591.390015
 2003 10 21  18592.659973
 2003 10 22  79583·469971
 2003 10 23  65584.900024
 2003 10 24  13582.400024
 2003 10 27  14584·739990
 2003 10 28  39593.789978
 2003 10 29  88595.239990
 2003 10 30  69594.500000
 2003 10 31  2596·280029
 2003 11 03  38601.710022
 2003 11 04  18598·840027
 2003 11 05  47598.419983
 2003 11 06  93602.039978
 2003 11 07  20599·780029
 2003 11 10  31595.479980
 2003 11 11  51594·460022
 2003 11 12  28602·219971
 2003 11 13  55602·609985
 2003 11 14  27597·640015
 2003 11 17  15593.500000
 2003 11 18  67588·159973
 2003 11 19  36592.599976
 2003 11 20  32587.900024
 2003 11 21  94589·150024
 2003 11 24  99599.210022
 2003 11 25  84600·710022
 2003 11 26  95603.239990
 2003 11 28  71603·539978
 2003 12 01  38610·679993
 2003 12 02  41608.989990
 2003 12 03  93606.770020
 2003 12 04  51608·630005
 2003 12 05  20603.710022
 2003 12 08  78608·090027
 2003 12 09  25602.169983
 2003 12 10  67600·580017
 2003 12 11  9608.479980
 2003 12 12  87610.330017
 2003 12 15  18605·890015
 2003 12 16  76609.340027
 2003 12 17  93610.190002
 2003 12 18  90617·559998
 2003 12 19  21617·270020
 2003 12 22  58619·549988
 2003 12 23  84621.770020
 2003 12 24  28620·630005
 2003 12 26  10621·789978
 2003 12 29  20629·630005
 2003 12 30  21629·960022
 2003 12 31  73630.130005
 2004 01 02 85628.880005
 2004 01 05 95636.419983
 2004 01 06 66637.320007
 2004 01 07 17639.219971
 2004 01 08 72642.479980
 2004 01 09 39637.409973
 2004 01 12 8640·940002
 2004 01 13 80637.559998
 2004 01 14 21642·650024
 2004 01 15 33643·510010
 2004 01 16 58648·080017
 2004 01 20 7648·559998
 2004 01 21 8652.950012
 2004 01 22 84650.700012
 2004 01 23 55649.719971
 2004 01 26 65657.239990
 2004 01 27 32650·989990
 2004 01 28 24641.770020
 2004 01 29 63643.700012
 2004 01 30 50642·609985
 2004 02 02 19644·549988
 2004 02 03 9644·549988
 2004 02 04 68638·130005
 2004 02 05 81639.489990
 2004 02 06 20648.460022
 2004 02 09 21647·380005
 2004 02 10 84651.020020
 2004 02 11 1657·690002
 2004 02 12 10654·400024
 2004 02 13 66650·570007
 2004 02 17 48656·919983
 2004 02 18 80654.150024
 2004 02 19 90650.640015
 2004 02 20 77648.650024
 2004 02 23 24645·770020
 2004 02 24 12644·890015
 2004 02 25 84648.270020
 2004 02 26 10649·809998
 2004 02 27 99650·239990
 2004 03 01 17657·010010
 2004 03 02 43653.239990
 2004 03 03 47654·070007
 2004 03 04 86656.809998
 2004 03 05 37658.380005
 2004 03 08 43652·760010
 2004 03 09 93648.500000
 2004 03 10 24638.880005
 2004 03 11 43629.619995
 2004 03 12 84638.150024
 2004 03 15 82628·280029
 2004 03 16 74631.289978
 2004 03 17 28639·059998
 2004 03 18 91637.770020
 2004 03 19 69631.119995
 2004 03 22 26622.419983
 2004 03 23 12621·950012
 2004 03 24 15620.150024
 2004 03 25 36630·750000
 2004 03 26 91630.359985
 2004 03 29 39638·739990
 2004 03 30 31641.710022
 2004 03 31 90641·679993
 2004 04 01 8645·710022
 2004 04 02 77651.080017
 2004 04 05 40655.659973
 2004 04 06 62653.380005
 2004 04 07 39650.049988
 2004 04 08 22648.880005
 2004 04 12 66651.590027
 2004 04 13 9642.039978
 2004 04 14 73640·700012
 2004 04 15 92640.890015
 2004 04 16 61643·969971
 2004 04 19 13645.280029
 2004 04 20 23635.140015
 2004 04 21 32639.010010
 2004 04 22 99648.169983
 2004 04 23 80647·979980
 2004 04 26 25645.659973
 2004 04 27 9646.859985
 2004 04 28 82637.450012
 2004 04 29 42631.799988
 2004 04 30 44627.710022
 2004 05 03 20633·590027
 2004 05 04 34635.039978
 2004 05 05 56636.469971
 2004 05 06 67631.729980
 2004 05 07 82622.200012
 2004 05 10 5614·580017
 2004 05 11 3620.250000
 2004 05 12 7620.909973
 2004 05 13 41620·460022
 2004 05 14 72619·549988
 2004 05 17 90612.719971
 2004 05 18 1617.369995
 2004 05 19 64615·739990
 2004 05 20 35616.039978
 2004 05 21 48618.760010
 2004 05 24 13620·489990
 2004 05 25 46631.039978
 2004 05 26 19632·619995
 2004 05 27 34635·809998
 2004 05 28 31635.840027
 2004 06 01 7636.549988
 2004 06 02 74638.530029
 2004 06 03 31632·849976
 2004 06 04 67636·429993
 2004 06 07 91646.630005
 2004 06 08 76647·179993
 2004 06 09 43640·559998
 2004 06 10 60642·989990
 2004 06 14 66635.960022
 2004 06 15 25640·500000
 2004 06 16 4641·630005
 2004 06 17 72640.770020
 2004 06 18 26642·270020
 2004 06 21 47639.750000
 2004 06 22 70642.229980
 2004 06 23 91648.030029
 2004 06 24 92646·229980
 2004 06 25 92643.830017
 2004 06 28 22642.789978
 2004 06 29 30644·549988
 2004 06 30 7647.539978
 2004 07 01 35640.500000
 2004 07 02 67638·830017
 2004 07 06 27632.809998
 2004 07 07 40634·000000
 2004 07 08 76627.909973
 2004 07 09 36630.039978
 2004 07 12 45630.419983
 2004 07 13 85630·770020
 2004 07 14 42628·729980
 2004 07 15 87626·880005
 2004 07 16 72623·479980
 2004 07 19 62623.070007
 2004 07 20 83628·270020
 2004 07 21 1618·640015
 2004 07 22 20619·760010
 2004 07 23 14613·469971
 2004 07 26 74611.190002
 2004 07 27 84617.789978
 2004 07 28 28617.429993
 2004 07 29 11621.309998
 2004 07 30 14622.330017
 2004 08 02 68624·869995
 2004 08 03 58620·400024
 2004 08 04 47619·409973
 2004 08 05 31609.179993
 2004 08 06 11599.450012
 2004 08 09 99599·890015
 2004 08 10 41608.150024
 2004 08 11 73606.210022
 2004 08 12 93598.799988
 2004 08 13 62599·409973
 2004 08 16 38607.989990
 2004 08 17 18609·729980
 2004 08 18 21617.960022
 2004 08 19 87615.369995
 2004 08 20 5620.530029
 2004 08 23 64618·669983
 2004 08 24 26619.109985
 2004 08 25 36624·049988
 2004 08 26 38623.890015
 2004 08 27 37625.929993
 2004 08 30 66620·710022
 2004 08 31 96623·859985
 2004 09 01 56625.510010
 2004 09 02 88632·349976
 2004 09 03 23629.559998
 2004 09 07 81634·229980
 2004 09 08 2631.109985
 2004 09 09 92633.150024
 2004 09 10 1636·369995
 2004 09 13 29637.919983
 2004 09 14 46638·880005
 2004 09 15 49634.619995
 2004 09 16 35637.130005
 2004 09 17 3639.380005
 2004 09 20 83635.929993
 2004 09 21 85640·320007
 2004 09 22 79631.309998
 2004 09 23 89628·580017
 2004 09 24 30629.539978
 2004 09 27 51625·250000
 2004 09 28 15629.190002
 2004 09 29 2632·169983
 2004 09 30 33632.530029
 2004 10 01 21642·270020
 2004 10 04 51644·659973
 2004 10 05 80644.070007
 2004 10 06 60648·419983
 2004 10 07 96641.450012
 2004 10 08 18636.469971
 2004 10 11 84637.880005
 2004 10 12 6636·599976
 2004 10 13 2631·719971
 2004 10 14 73626.150024
 2004 10 15 3629·010010
 2004 10 18 89632·349976
 2004 10 19 88626·510010
 2004 10 20 96627.030029
 2004 10 21 51629·520020
 2004 10 22 55623.270020
 2004 10 25 31623·090027
 2004 10 26 96631.690002
 2004 10 27 64640.239990
 2004 10 28 71640·919983
 2004 10 29 30642·150024
 2004 11 01 3642·619995
 2004 11 02 5642·340027
 2004 11 03 33650·030029
 2004 11 04 11659.950012
 2004 11 05 74662·380005
 2004 11 08 63661·460022
 2004 11 09 58661·489990
 2004 11 10 24661.369995
 2004 11 11 90667·469971
 2004 11 12 51673·820007
 2004 11 15 93674.020020
 2004 11 16 45669·340027
 2004 11 17 59673·169983
 2004 11 18 6673·770020
 2004 11 19 4666·030029
 2004 11 22 75670·400024
 2004 11 23 12670.890015
 2004 11 24 91674·059998
 2004 11 26 88674.760010
 2004 11 29 38673.229980
 2004 11 30 6670.840027
 2004 12 01 94680.929993
 2004 12 02 62680·179993
 2004 12 03 84680.770020
 2004 12 06 22680·049988
 2004 12 07 28671·900024
 2004 12 08 72675.200012
 2004 12 09 90678.359985
 2004 12 10 67678·320007
 2004 12 13 31684.119995
 2004 12 14 85687·150024
 2004 12 15 56689.299988
 2004 12 16 73687·190002
 2004 12 17 66683·090027
 2004 12 20 97682.510010
 2004 12 21 7688.909973
 2004 12 22 95691·349976
 2004 12 23 20691.750000
 2004 12 27 26688·619995
 2004 12 28 93694.309998
 2004 12 29 17694.229980
 2004 12 30 7694.510010
 2004 12 31 17693·630005
 2005 01 03  90686·890015
 2005 01 04  44677.979980
 2005 01 05  65674.159973
 2005 01 06  38676.510010
 2005 01 07  99675·090027
 2005 01 10  8677·950012
 2005 01 11  56673·469971
 2005 01 12  84675.969971
 2005 01 13  44670.900024
 2005 01 14  66675·429993
 2005 01 18  68682.020020
 2005 01 19  75675.440002
 2005 01 20  76670.369995
 2005 01 21  0666·450012
 2005 01 24  14663·340027
 2005 01 25  53665.630005
 2005 01 26  71669·750000
 2005 01 27  15670·090027
 2005 01 28  32668·150024
 2005 01 31  89674·539978
 2005 02 01  28679·380005
 2005 02 02  45681·780029
 2005 02 03  85679·840027
 2005 02 04  76687·710022
 2005 02 07  74686·919983
 2005 02 08  44687.500000
 2005 02 09  61680·789978
 2005 02 10  33683.349976
 2005 02 11  58688·510010
 2005 02 14  96689·179993
 2005 02 15  72691.140015
 2005 02 16  5691.739990
 2005 02 17  56686·210022
 2005 02 18  6686.409973
 2005 02 22  57676.099976
 2005 02 23  61679·719971
 2005 02 24  69685·460022
 2005 02 25  6692.419983
 2005 02 28  79688.049988
 2005 03 01  95692.190002
 2005 03 02  21691.890015
 2005 03 03  54691·880005
 2005 03 04  25698.549988
 2005 03 07  26700.469971
 2005 03 08  64696·750000
 2005 03 09  29689·549988
 2005 03 10  8690·190002
 2005 03 11  99685·890015
 2005 03 14  72690.260010
 2005 03 15  41685·469971
 2005 03 16  66679·750000
 2005 03 17  81681.070007
 2005 03 18  46680·440002
 2005 03 21  18677·640015
 2005 03 22  62671·239990
 2005 03 23  69670.809998
 2005 03 24  11670·770020
 2005 03 28  20671·909973
 2005 03 29  84666·219971
 2005 03 30  80675.489990
 2005 03 31  18675.450012
 2005 04 01  26671·390015
 2005 04 04  45673·090027
 2005 04 05  58675.820007
 2005 04 06  42677.280029
 2005 04 07  45681·390015
 2005 04 08  83675.409973
 2005 04 11  74674.969971
 2005 04 12  84678·909973
 2005 04 13  6670.719971
 2005 04 14  60663.530029
 2005 04 15  21652.729980
 2005 04 18  69654·890015
 2005 04 19  68659·849976
 2005 04 20  65650.859985
 2005 04 21  18663·429993
 2005 04 22  47658.489990
 2005 04 25  11664.650024
 2005 04 26  10658·669983
 2005 04 27  9660·900024
 2005 04 28  93652.809998
 2005 04 29  43660·020020
 2005 05 02  33663·409973
 2005 05 03  64662.979980
 2005 05 04  9671·460022
 2005 05 05  94670.289978
 2005 05 06  98669.869995
 2005 05 09  76674.369995
 2005 05 10  19667.489990
 2005 05 11  22670.090027
 2005 05 12  91663·179993
 2005 05 13  66659·780029
 2005 05 16  74666.919983
 2005 05 17  9671·549988
 2005 05 18  26679·200012
 2005 05 19  76682.380005
 2005 05 20  50681.580017
 2005 05 23  60684.320007
 2005 05 24  42684·330017
 2005 05 25  76681·219971
 2005 05 26  45686.190002
 2005 05 27  8687·210022
 2005 05 31  0683·869995
 2005 06 01  61690.090027
 2005 06 02  87691·599976
 2005 06 03  9687.010010
 2005 06 06  88688.090027
 2005 06 07  48688·000000
 2005 06 08  26686.280029
 2005 06 09  45690.159973
 2005 06 10  20688·700012
 2005 06 13  84690.429993
 2005 06 14  36692.549988
 2005 06 15  22694·190002
 2005 06 16  33697·359985
 2005 06 17  36700·309998
 2005 06 20  18699·750000
 2005 06 21  72698·349976
 2005 06 22  91698.729980
 2005 06 23  98691·229980
 2005 06 24  98685.869995
 2005 06 27  52685·380005
 2005 06 28  81692.469971
 2005 06 29  91691·900024
 2005 06 30  26687·609985
 2005 07 01  43689.859985
 2005 07 05  16696.229980
 2005 07 06  58690.799988
 2005 07 07  77692·650024
 2005 07 08  53701·250000
 2005 07 11  34706.210022
 2005 07 12  68707.630005
 2005 07 13  52707·659973
 2005 07 14  12708.500000
 2005 07 15  97709·500000
 2005 07 18  15705·669983
 2005 07 19  77711.020020
 2005 07 20  77714·940002
 2005 07 21  95709·429993
 2005 07 22  19713.750000
 2005 07 25  0710.500000
 2005 07 26  30712.130005
 2005 07 27  39715·070007
 2005 07 28  23719·859985
 2005 07 29  99715.020020
 2005 08 01  78716.000000
 2005 08 02  67721.229980
 2005 08 03  97721.140015
 2005 08 04  73715·010010
 2005 08 05  52708.770020
 2005 08 08  43706·130005
 2005 08 09  35710·369995
 2005 08 10  48709.330017
 2005 08 11  9714·500000
 2005 08 12  54710.429993
 2005 08 15  56712·739990
 2005 08 16  74704·359985
 2005 08 17  30704.690002
 2005 08 18  13703·539978
 2005 08 19  4704·020020
 2005 08 22  26705.570007
 2005 08 23  22703.429993
 2005 08 24  59699·590027
 2005 08 25  49701.330017
 2005 08 26  5696.530029
 2005 08 29  18700·989990
 2005 08 30  53698.969971
 2005 08 31  84706·840027
 2005 09 01  37707.880005
 2005 09 02  72705.440002
 2005 09 06  84714.390015
 2005 09 07  28716·380005
 2005 09 08  71713.559998
 2005 09 09  68719.030029
 2005 09 12  65719·010010
 2005 09 13  27713·450012
 2005 09 14  83710.570007
 2005 09 15  11710·750000
 2005 09 16  34716·320007
 2005 09 19  48712.260010
 2005 09 20  74706.659973
 2005 09 21  34699.559998
 2005 09 22  53701·809998
 2005 09 23  86702.760010
 2005 09 26  68703.760010
 2005 09 27  92703.690002
 2005 09 28  10703.909973
 2005 09 29  60710·669983
 2005 09 30  17712·210022
 2005 10 03  68712·140015
 2005 10 04  19704·950012
 2005 10 05  15693.190002
 2005 10 06  95689·520020
 2005 10 07  69692.340027
 2005 10 10  17687·179993
 2005 10 11  19684·880005
 2005 10 12  3679.570007
 2005 10 13  25679·049988
 2005 10 14  67685.489990
 2005 10 17  67687·580017
 2005 10 18  67680·429993
 2005 10 19  94690·640015
 2005 10 20  57680.340027
 2005 10 21  77682.619995
 2005 10 24  37694.349976
 2005 10 25  57692·369995
 2005 10 26  0689·080017
 2005 10 27  95680.580017
 2005 10 28  87691.739990
 2005 10 31  21698·140015
 2005 11 01  34695.739990
 2005 11 02  88703·590027
 2005 11 03  20706·450012
 2005 11 04  17706·440002
 2005 11 07  21708.179993
 2005 11 08  51705·289978
 2005 11 09  59706.679993
 2005 11 10  3712.500000
 2005 11 11  50714·650024
 2005 11 14  4713.840027
 2005 11 15  56710.599976
 2005 11 16  59711.409973
 2005 11 17  33719.010010
 2005 11 18  90722.200012
 2005 11 21  85726.609985
 2005 11 22  92730.320007
 2005 11 23  9732·700012
 2005 11 25  79734.260010
 2005 11 28  48726·960022
 2005 11 29  35727·219971
 2005 11 30  40723·619995
 2005 12 01  64732.940002
 2005 12 02  69733·270020
 2005 12 05  43731·289978
 2005 12 06  13732.200012
 2005 12 07  66728·409973
 2005 12 08  98728·190002
 2005 12 09  99730·340027
 2005 12 12  43730.979980
 2005 12 13  27734.460022
 2005 12 14  13737.239990
 2005 12 15  8735·669983
 2005 12 16  67733·630005
 2005 12 19  18728.409973
 2005 12 20  12728·409973
 2005 12 21  3730.929993
 2005 12 22  48734·229980
 2005 12 23  31734.869995
 2005 12 27  21727.630005
 2005 12 28  40728.969971
 2005 12 29  73726.919983
 2005 12 30  87723·309998
 2006 01 03 90734·719971
 2006 01 04 1737.909973
 2006 01 05 55738·369995
 2006 01 06 30745.400024
 2006 01 09 96748.750000
 2006 01 10 93749.260010
 2006 01 11 34751.419983
 2006 01 12 28746.690002
 2006 01 13 37747.750000
 2006 01 17 46744·919983
 2006 01 18 70742·250000
 2006 01 19 77747·109985
 2006 01 20 41733.340027
 2006 01 23 19734.859985
 2006 01 24 53738.090027
 2006 01 25 94736.539978
 2006 01 26 56742.440002
 2006 01 27 92747·679993
 2006 01 30 95748.330017
 2006 01 31 24746.770020
 2006 02 01 59748·039978
 2006 02 02 72741·229980
 2006 02 03 33737·390015
 2006 02 06 37738·340027
 2006 02 07 49731·830017
 2006 02 08 90737.409973
 2006 02 09 32736.159973
 2006 02 10 26737.469971
 2006 02 13 53734·229980
 2006 02 14 5741.739990
 2006 02 15 79744.820007
 2006 02 16 10750·599976
 2006 02 17 21749.580017
 2006 02 21 95746.919983
 2006 02 22 86752.719971
 2006 02 23 34750·309998
 2006 02 24 27751.700012
 2006 02 27 70754.700012
 2006 02 28 92746.570007
 2006 03 01 67753·369995
 2006 03 02 73752.070007
 2006 03 03 60750.789978
 2006 03 06 59745.489990
 2006 03 07 3742·650024
 2006 03 08 83743.799988
 2006 03 09 22740.229980
 2006 03 10 75745.650024
 2006 03 13 61747·159973
 2006 03 14 9754.890015
 2006 03 15 37758.719971
 2006 03 16 54759.789978
 2006 03 17 86761.309998
 2006 03 20 25760.330017
 2006 03 21 13755·099976
 2006 03 22 33760.010010
 2006 03 23 45758.750000
 2006 03 24 33760·340027
 2006 03 27 80759·659973
 2006 03 28 75755.219971
 2006 03 29 34761·909973
 2006 03 30 56760.429993
 2006 03 31 96758·450012
 2006 04 03 68759.099976
 2006 04 04 72763·260010
 2006 04 05 47766·659973
 2006 04 06 42765.349976
 2006 04 07 24757·510010
 2006 04 10 3757.510010
 2006 04 11 79751.359985
 2006 04 12 24752·729980
 2006 04 13 83753·599976
 2006 04 17 96751·469971
 2006 04 18 54765·119995
 2006 04 19 76767·500000
 2006 04 20 6767·849976
 2006 04 21 44767·239990
 2006 04 24 97764·960022
 2006 04 25 52761.539978
 2006 04 26 81763·010010
 2006 04 27 68765.070007
 2006 04 28 58765·809998
 2006 05 01 34762.539978
 2006 05 02 22766·760010
 2006 05 03 11764·210022
 2006 05 04 13767·340027
 2006 05 05 30775·400024
 2006 05 08 66775.059998
 2006 05 09 43775·000000
 2006 05 10 62773·289978
 2006 05 11 72762.799988
 2006 05 12 76753.450012
 2006 05 15 58754.299988
 2006 05 16 30753·289978
 2006 05 17 14740·580017
 2006 05 18 40735·409973
 2006 05 19 74738·330017
 2006 05 22 68734.650024
 2006 05 23 40731·320007
 2006 05 24 71731.960022
 2006 05 25 36740.900024
 2006 05 26 52745.369995
 2006 05 30 56733·130005
 2006 05 31 7739·780029
 2006 06 01 13749.750000
 2006 06 02 81751.159973
 2006 06 05 93736.979980
 2006 06 06 11735.250000
 2006 06 07 0731.140015
 2006 06 08 81731·619995
 2006 06 09 8728.590027
 2006 06 12 70718·090027
 2006 06 13 14710·020020
 2006 06 14 2713·450012
 2006 06 15 84729.890015
 2006 06 16 98726·849976
 2006 06 19 2719.440002
 2006 06 20 21719.000000
 2006 06 21 25727.049988
 2006 06 22 32723·200012
 2006 06 23 31723.340027
 2006 06 26 36727.250000
 2006 06 27 65720.250000
 2006 06 28 35723.640015
 2006 06 29 95740.380005
 2006 06 30 75740.140015
 2006 07 03 59745.849976
 2006 07 05 96739.559998
 2006 07 06 15741.390015
 2006 07 07 86735·719971
 2006 07 10 90736.299988
 2006 07 11 26739·159973
 2006 07 12 34730·559998
 2006 07 13 45720·359985
 2006 07 14 64716.190002
 2006 07 17 65714.840027
 2006 07 18 20716.479980
 2006 07 19 53730·789978
 2006 07 20 12722·809998
 2006 07 21 74716·400024
 2006 07 24 70729.200012
 2006 07 25 36734.409973
 2006 07 26 92733·729980
 2006 07 27 42729·630005
 2006 07 28 0739·409973
 2006 07 31 43738·690002
 2006 08 01 85734·450012
 2006 08 02 82739.140015
 2006 08 03 57741.260010
 2006 08 04 50740.609985
 2006 08 07 97737.950012
 2006 08 08 31734.659973
 2006 08 09 8730.880005
 2006 08 10 57734·380005
 2006 08 11 60730·789978
 2006 08 14 53731·900024
 2006 08 15 47742.840027
 2006 08 16 90749·320007
 2006 08 17 32750·640015
 2006 08 18 34753.020020
 2006 08 21 95749.570007
 2006 08 22 99750.559998
 2006 08 23 92746·380005
 2006 08 24 90747.830017
 2006 08 25 96747.309998
 2006 08 28 59751·900024
 2006 08 29 49754.159973
 2006 08 30 56755·549988
 2006 08 31 17755.090027
 2006 09 01 72758·789978
 2006 09 05 34760.630005
 2006 09 06 96752.099976
 2006 09 07 54748.250000
 2006 09 08 61750.929993
 2006 09 11 3751·080017
 2006 09 12 98760.200012
 2006 09 13 26763.539978
 2006 09 14 79762.219971
 2006 09 15 38764.020020
 2006 09 18 74764.440002
 2006 09 19 76762.200012
 2006 09 20 99767·099976
 2006 09 21 46762.419983
 2006 09 22 63759·770020
 2006 09 25 74766·460022
 2006 09 26 23771.900024
 2006 09 27 58772·390015
 2006 09 28 28773.590027
 2006 09 29 14771·070007
 2006 10 02 76768·010010
 2006 10 03 31769.219971
 2006 10 04 56779.280029
 2006 10 05 15782·489990
 2006 10 06 8780·150024
 2006 10 09 46781.729980
 2006 10 10 61783·349976
 2006 10 11 22781·130005
 2006 10 12 94789.590027
 2006 10 13 11791.659973
 2006 10 16 80794·340027
 2006 10 17 3790·940002
 2006 10 18 36791·580017
 2006 10 19 57792.469971
 2006 10 20 75792·450012
 2006 10 23 53796·960022
 2006 10 24 58797·010010
 2006 10 25 40799.890015
 2006 10 26 36804·750000
 2006 10 27 90797.729980
 2006 10 30 10798·500000
 2006 10 31 43798·049988
 2006 11 01 75791·140015
 2006 11 02 59790.679993
 2006 11 03 69789.510010
 2006 11 06 71798.700012
 2006 11 07 29800.419983
 2006 11 08 30802.630005
 2006 11 09 35798.130005
 2006 11 10 57800·450012
 2006 11 13 62802.609985
 2006 11 14 95808·539978
 2006 11 15 32811.210022
 2006 11 16 57812·739990
 2006 11 17 62813·130005
 2006 11 20 75813·190002
 2006 11 21 12814.809998
 2006 11 22 52817.000000
 2006 11 24 41814.520020
 2006 11 27 13802.109985
 2006 11 28 50804.739990
 2006 11 29 50812.489990
 2006 11 30 37813·570007
 2006 12 01 79811·349976
 2006 12 04 45819·440002
 2006 12 05 82822·609985
 2006 12 06 13821.549988
 2006 12 07 66818.260010
 2006 12 08 25819·530029
 2006 12 11 5821·210022
 2006 12 12 58819·630005
 2006 12 13 94820·299988
 2006 12 14 38827.010010
 2006 12 15 0827·469971
 2006 12 18 83823.849976
 2006 12 19 8825·330017
 2006 12 20 60824·729980
 2006 12 21 74821.559998
 2006 12 22 28817·500000
 2006 12 26 75821.440002
 2006 12 27 92827.500000
 2006 12 28 58826.130005
 2006 12 29 54822.130005
 2007 01 03  91821·640015
 2007 01 04  60823.119995
 2007 01 05  10817·200012
 2007 01 08  50819·020020
 2007 01 09  74819.150024
 2007 01 10  12821·200012
 2007 01 11  10827·299988
 2007 01 12  28831.640015
 2007 01 16  68832·010010
 2007 01 17  26831.049988
 2007 01 18  66827.429993
 2007 01 19  27830·409973
 2007 01 22  44825·789978
 2007 01 23  1829·169983
 2007 01 24  10836·580017
 2007 01 25  9827·250000
 2007 01 26  94826.950012
 2007 01 29  62826.950012
 2007 01 30  97831.559998
 2007 01 31  63836·960022
 2007 02 01  38841·880005
 2007 02 02  61843·409973
 2007 02 05  9842·570007
 2007 02 06  0843·780029
 2007 02 07  20845.780029
 2007 02 08  72844.909973
 2007 02 09  53838·429993
 2007 02 12  60835.440002
 2007 02 13  10841·969971
 2007 02 14  96847.989990
 2007 02 15  61849·159973
 2007 02 16  4848.979980
 2007 02 20  1852.419983
 2007 02 21  58851·619995
 2007 02 22  90850.969971
 2007 02 23  22848·150024
 2007 02 26  12846.599976
 2007 02 27  8817·419983
 2007 02 28  20821·510010
 2007 03 01  24819·340027
 2007 03 02  88809·080017
 2007 03 05  23799·919983
 2007 03 06  59813·039978
 2007 03 07  51810.989990
 2007 03 08  98816·770020
 2007 03 09  2817.840027
 2007 03 12  39820·309998
 2007 03 13  64803·380005
 2007 03 14  36808.450012
 2007 03 15  71812.289978
 2007 03 16  15808·880005
 2007 03 19  51817.669983
 2007 03 20  21823.169983
 2007 03 21  80836.969971
 2007 03 22  70836·840027
 2007 03 23  26837.799988
 2007 03 26  97838.250000
 2007 03 27  4833.030029
 2007 03 28  10826·820007
 2007 03 29  25829.460022
 2007 03 30  34829·049988
 2007 04 02  44831.280029
 2007 04 03  67839·080017
 2007 04 04  13839·909973
 2007 04 05  25842·530029
 2007 04 09  26843·010010
 2007 04 10  97845.119995
 2007 04 11  76839.539978
 2007 04 12  90844·669983
 2007 04 13  0847·780029
 2007 04 16  82856.849976
 2007 04 17  29858.280029
 2007 04 18  72858.440002
 2007 04 19  40856·729980
 2007 04 20  29864·549988
 2007 04 23  8862·919983
 2007 04 24  42862·349976
 2007 04 25  49870·369995
 2007 04 26  70870.159973
 2007 04 27  76869·330017
 2007 04 30  93861·380005
 2007 05 01  50863·570007
 2007 05 02  60870.289978
 2007 05 03  22873.599976
 2007 05 04  44875.770020
 2007 05 07  94877·510010
 2007 05 08  83876·619995
 2007 05 09  59879.849976
 2007 05 10  39867.190002
 2007 05 11  57875·690002
 2007 05 14  43873·380005
 2007 05 15  24871·049988
 2007 05 16  48878.179993
 2007 05 17  39877·059998
 2007 05 18  74882.909973
 2007 05 21  79885.710022
 2007 05 22  64886·320007
 2007 05 23  66884.760010
 2007 05 24  31875.260010
 2007 05 25  14880·190002
 2007 05 29  7882·799988
 2007 05 30  87889·969971
 2007 05 31  96890·950012
 2007 06 01  41894.700012
 2007 06 04  21896·409973
 2007 06 05  79891.340027
 2007 06 06  76883·010010
 2007 06 07  98867·119995
 2007 06 08  75876.919983
 2007 06 11  41877·369995
 2007 06 12  3867.929993
 2007 06 13  47880·270020
 2007 06 14  64884·640015
 2007 06 15  99890.929993
 2007 06 18  33889.549988
 2007 06 19  77891.070007
 2007 06 20  6879.190002
 2007 06 21  4884.299988
 2007 06 22  48873.119995
 2007 06 25  0869·369995
 2007 06 26  45866·359985
 2007 06 27  31874·789978
 2007 06 28  54874·739990
 2007 06 29  55873.190002
 2007 07 02  51882.989990
 2007 07 03  79886.140015
 2007 07 05  83886·979980
 2007 07 06  4890·289978
 2007 07 09  17891·150024
 2007 07 10  76878.299988
 2007 07 11  92883.039978
 2007 07 12  36899·169983
 2007 07 13  64901·979980
 2007 07 16  70899·429993
 2007 07 17  62899.419983
 2007 07 18  62897·400024
 2007 07 19  34901.710022
 2007 07 20  38890·520020
 2007 07 23  0893·809998
 2007 07 24  21875·299988
 2007 07 25  98878.309998
 2007 07 26  79857·690002
 2007 07 27  38844.309998
 2007 07 30  76852.820007
 2007 07 31  49843·890015
 2007 08 01  20847.450012
 2007 08 02  32851.869995
 2007 08 03  15828.690002
 2007 08 06  7846.299988
 2007 08 07  10851.979980
 2007 08 08  64864·799988
 2007 08 09  50840.960022
 2007 08 10  15841.369995
 2007 08 13  25840·650024
 2007 08 14  41825·039978
 2007 08 15  20812.619995
 2007 08 16  43815.429993
 2007 08 17  66835.179993
 2007 08 20  94835.750000
 2007 08 21  87837·159973
 2007 08 22  85847.510010
 2007 08 23  57845·690002
 2007 08 24  79855·729980
 2007 08 27  40848·210022
 2007 08 28  60828·099976
 2007 08 29  49846·320007
 2007 08 30  80843.020020
 2007 08 31  91852·979980
 2007 09 04  12862.190002
 2007 09 05  18852.590027
 2007 09 06  1856·020020
 2007 09 07  77841·419983
 2007 09 10  10839.340027
 2007 09 11  63850·820007
 2007 09 12  75850·479980
 2007 09 13  63856.849976
 2007 09 14  49857.700012
 2007 09 17  11852·729980
 2007 09 18  59878.099976
 2007 09 19  36883.859985
 2007 09 20  48877.950012
 2007 09 21  12881.869995
 2007 09 24  33877·099976
 2007 09 25  8876.619995
 2007 09 26  50881.690002
 2007 09 27  40885.840027
 2007 09 28  5882.789978
 2007 10 01  18895·219971
 2007 10 02  25896.030029
 2007 10 03  97891·809998
 2007 10 04  7893.700012
 2007 10 05  29903.359985
 2007 10 08  67900.320007
 2007 10 09  8907.580017
 2007 10 10  94906·479980
 2007 10 11  28901.059998
 2007 10 12  96905·669983
 2007 10 15  23897.710022
 2007 10 16  49891.599976
 2007 10 17  28893.159973
 2007 10 18  54892.729980
 2007 10 19  18869·690002
 2007 10 22  79873.880005
 2007 10 23  67881·710022
 2007 10 24  12879·090027
 2007 10 25  93877·520020
 2007 10 26  14889·609985
 2007 10 29  9892·929993
 2007 10 30  64887·099976
 2007 10 31  73898·070007
 2007 11 01  12874.070007
 2007 11 02  40874·739990
 2007 11 05  28869.489990
 2007 11 06  9880·090027
 2007 11 07  54854.809998
 2007 11 08  74855·059998
 2007 11 09  49842.989990
 2007 11 12  76833·700012
 2007 11 13  46857.309998
 2007 11 14  49851·409973
 2007 11 15  97840.570007
 2007 11 16  75844·150024
 2007 11 19  22828.780029
 2007 11 20  28831.510010
 2007 11 21  64819.030029
 2007 11 23  30832.590027
 2007 11 26  36814.039978
 2007 11 27  98825.369995
 2007 11 28  71849·419983
 2007 11 29  93849.590027
 2007 11 30  71855·849976
 2007 12 03  73850.770020
 2007 12 04  61845·119995
 2007 12 05  39857·640015
 2007 12 06  33871.630005
 2007 12 07  90870.809998
 2007 12 10  3877·429993
 2007 12 11  68854.590027
 2007 12 12  55859·219971
 2007 12 13  12859·909973
 2007 12 14  93847·750000
 2007 12 17  6834·479980
 2007 12 18  92840.289978
 2007 12 19  27839.789978
 2007 12 20  48845.070007
 2007 12 21  2859·440002
 2007 12 24  26866.609985
 2007 12 26  49867.340027
 2007 12 27  13853.960022
 2007 12 28  33854·780029
 2007 12 31  65849·219971
 2008 01 02 14837·169983
 2008 01 03 57835.859985
 2008 01 04 98814.440002
 2008 01 07 39816.190002
 2008 01 08 86800·530029
 2008 01 09 75810.280029
 2008 01 10 23817·140015
 2008 01 11 5805·570007
 2008 01 14 52814.140015
 2008 01 15 85794·179993
 2008 01 16 59790·229980
 2008 01 17 45767.250000
 2008 01 18 26762.609985
 2008 01 22 32755.090027
 2008 01 23 81771.929993
 2008 01 24 65779.619995
 2008 01 25 46768.469971
 2008 01 28 84782.530029
 2008 01 29 89787·440002
 2008 01 30 98782.719971
 2008 01 31 74796.830017
 2008 02 01 36808.280029
 2008 02 04 9800·119995
 2008 02 05 99775.030029
 2008 02 06 98768.340027
 2008 02 07 7774.760010
 2008 02 08 91772.000000
 2008 02 11 51776·429993
 2008 02 12 31781·580017
 2008 02 13 41792·729980
 2008 02 14 10781·580017
 2008 02 15 60781·669983
 2008 02 19 11781.260010
 2008 02 20 8788.030029
 2008 02 21 67777.549988
 2008 02 22 57783·000000
 2008 02 25 2794·770020
 2008 02 26 1800.520020
 2008 02 27 87799·299988
 2008 02 28 0791.750000
 2008 02 29 90770.450012
 2008 03 03 39770·650024
 2008 03 04 21766·969971
 2008 03 05 70771·840027
 2008 03 06 88753·929993
 2008 03 07 67747·580017
 2008 03 10 44734·719971
 2008 03 11 74762.109985
 2008 03 12 35755.570007
 2008 03 13 54760.700012
 2008 03 14 56744.830017
 2008 03 17 43736.150024
 2008 03 18 94767.309998
 2008 03 19 94748·549988
 2008 03 20 83766·039978
 2008 03 24 33779·239990
 2008 03 25 52782.070007
 2008 03 26 6775.659973
 2008 03 27 75766·580017
 2008 03 28 27760·140015
 2008 03 31 22764.630005
 2008 04 01 34791.450012
 2008 04 02 8790.650024
 2008 04 03 32792·130005
 2008 04 04 42793.059998
 2008 04 07 48794.210022
 2008 04 08 81790·820007
 2008 04 09 78783·239990
 2008 04 10 76787.690002
 2008 04 11 41771·359985
 2008 04 14 21768·909973
 2008 04 15 23772·619995
 2008 04 16 10790.929993
 2008 04 17 33790·559998
 2008 04 18 78804·559998
 2008 04 21 48803.260010
 2008 04 22 58795·359985
 2008 04 23 67797·750000
 2008 04 24 27803.239990
 2008 04 25 59808.869995
 2008 04 28 58808·580017
 2008 04 29 14804·840027
 2008 04 30 68802.020020
 2008 05 01 89815.460022
 2008 05 02 72817·520020
 2008 05 05 66814.469971
 2008 05 06 28820.770020
 2008 05 07 94806.500000
 2008 05 08 89809.820007
 2008 05 09 44805·460022
 2008 05 12 55814·659973
 2008 05 13 56815·299988
 2008 05 14 21818.169983
 2008 05 15 91826.989990
 2008 05 16 26828·150024
 2008 05 19 81828.179993
 2008 05 20 6821·390015
 2008 05 21 77808.409973
 2008 05 22 42810·900024
 2008 05 23 1800·599976
 2008 05 27 8806·369995
 2008 05 28 95810.150024
 2008 05 29 26814·700012
 2008 05 30 72816·809998
 2008 06 02 14808·729980
 2008 06 03 65804.630005
 2008 06 04 31804.799988
 2008 06 05 77821.190002
 2008 06 06 36796·599976
 2008 06 09 31796.489990
 2008 06 10 31793·960022
 2008 06 11 22780·409973
 2008 06 12 13782.599976
 2008 06 13 63794.679993
 2008 06 16 26796.099976
 2008 06 17 38791.359985
 2008 06 18 8783.859985
 2008 06 19 53787.030029
 2008 06 20 43772·729980
 2008 06 23 82771·989990
 2008 06 24 9768.049988
 2008 06 25 22773·059998
 2008 06 26 31750·859985
 2008 06 27 36748.289978
 2008 06 30 28748·099976
 2008 07 01 13750.450012
 2008 07 02 66735·130005
 2008 07 03 7734.049988
 2008 07 07 4727.500000
 2008 07 08 96741.030029
 2008 07 09 48724.640015
 2008 07 10 26729.890015
 2008 07 11 98723.349976
 2008 07 14 64719·359985
 2008 07 15 2720·609985
 2008 07 16 49727.479980
 2008 07 17 0735.849976
 2008 07 18 38735.580017
 2008 07 21 80736·659973
 2008 07 22 59746.780029
 2008 07 23 22749·219971
 2008 07 24 60731·210022
 2008 07 25 56735·130005
 2008 07 28 61722·020020
 2008 07 29 2738.820007
 2008 07 30 1750.440002
 2008 07 31 30741.119995
 2008 08 01 89737·549988
 2008 08 04 3729·080017
 2008 08 05 54748·789978
 2008 08 06 29752.179993
 2008 08 07 97739.150024
 2008 08 08 12756·340027
 2008 08 11 39762.559998
 2008 08 12 2753·950012
 2008 08 13 69752.940002
 2008 08 14 44757·510010
 2008 08 15 99759.820007
 2008 08 18 26748.559998
 2008 08 19 10741·280029
 2008 08 20 34745·650024
 2008 08 21 4746·809998
 2008 08 22 99755.309998
 2008 08 25 52740·400024
 2008 08 26 47743.200012
 2008 08 27 48749.710022
 2008 08 28 49760.940002
 2008 08 29 52751.130005
 2008 09 02 70747.280029
 2008 09 03 49745·260010
 2008 09 04 24723·280029
 2008 09 05 92726.299988
 2008 09 08 17739·710022
 2008 09 09 54713.679993
 2008 09 10 1719.150024
 2008 09 11 78727.789978
 2008 09 12 24730.429993
 2008 09 15 29696·309998
 2008 09 16 80709.059998
 2008 09 17 41675.830017
 2008 09 18 56706·489990
 2008 09 19 70735.849976
 2008 09 22 86706·710022
 2008 09 23 39695.900024
 2008 09 24 99693·239990
 2008 09 25 95705.559998
 2008 09 26 70706·500000
 2008 09 29 53646.239990
 2008 09 30 67678.500000
 2008 10 01 49675·179993
 2008 10 02 6645.630005
 2008 10 03 90635·429993
 2008 10 06 98610·150024
 2008 10 07 1575·020020
 2008 10 08 97568.140015
 2008 10 09 81524.869995
 2008 10 10 54520.969971
 2008 10 13 45580.750000
 2008 10 14 66575·330017
 2008 10 15 83522.729980
 2008 10 16 24545.570007
 2008 10 17 1542·539978
 2008 10 20 64567.830017
 2008 10 21 77550·580017
 2008 10 22 19517·190002
 2008 10 23 11520·119995
 2008 10 24 67502·320007
 2008 10 27 71485.250000
 2008 10 28 80534·940002
 2008 10 29 46532.289978
 2008 10 30 75547·789978
 2008 10 31 96557·840027
 2008 11 03 67556·619995
 2008 11 04 0577.619995
 2008 11 05 13546.929993
 2008 11 06 8519·940002
 2008 11 07 69534·460022
 2008 11 10 91526·570007
 2008 11 11 33514.710022
 2008 11 12 90487.359985
 2008 11 13 99521.960022
 2008 11 14 64498.679993
 2008 11 17 8486.720001
 2008 11 18 47490·369995
 2008 11 19 95459.170013
 2008 11 20 88427.829987
 2008 11 21 40454·119995
 2008 11 24 11484·390015
 2008 11 25 19488.329987
 2008 11 26 58507·220001
 2008 11 28 54512·229980
 2008 12 01 40464.690002
 2008 12 02 60483.989990
 2008 12 03 91496.579987
 2008 12 04 0481.630005
 2008 12 05 15499.940002
 2008 12 08 30519·580017
 2008 12 09 33507.339996
 2008 12 10 54514.539978
 2008 12 11 42498.320007
 2008 12 12 68503.899994
 2008 12 15 53496·320007
 2008 12 16 16522.619995
 2008 12 17 52519·359985
 2008 12 18 36508·589996
 2008 12 19 44510·799988
 2008 12 22 12500·980011
 2008 12 23 4496·250000
 2008 12 24 22498.859985
 2008 12 26 27502·220001
 2008 12 29 91499·130005
 2008 12 30 78511·989990
 2008 12 31 39520·599976
 2009 01 02  44536.260010
 2009 01 05  30534.429993
 2009 01 06  81539·780029
 2009 01 07  25523·369995
 2009 01 08  65525.880005
 2009 01 09  29513·900024
 2009 01 12  44501.609985
 2009 01 13  42503.230011
 2009 01 14  85485.679993
 2009 01 15  12487·709991
 2009 01 16  24491·799988
 2009 01 20  80464.730011
 2009 01 21  22485.209991
 2009 01 22  31476.829987
 2009 01 23  4479·609985
 2009 01 26  49482·410004
 2009 01 27  20487.720001
 2009 01 28  61504·420013
 2009 01 29  89487.329987
 2009 01 30  90476.260010
 2009 02 02  49476.640015
 2009 02 03  3483.570007
 2009 02 04  11480·279999
 2009 02 05  63488·160004
 2009 02 06  3501.980011
 2009 02 09  80502·339996
 2009 02 10  27478·160004
 2009 02 11  58481·540009
 2009 02 12  1482.799988
 2009 02 13  45478·329987
 2009 02 17  18456.649994
 2009 02 18  87455·410004
 2009 02 19  88449.700012
 2009 02 20  73444.730011
 2009 02 23  91428·910004
 2009 02 24  88446.450012
 2009 02 25  31441·130005
 2009 02 26  63433.959991
 2009 02 27  78424·880005
 2009 03 02  24404.260010
 2009 03 03  26401.440002
 2009 03 04  41411.359985
 2009 03 05  36393·339996
 2009 03 06  82393·850006
 2009 03 09  91389.609985
 2009 03 10  58414·690002
 2009 03 11  45415·619995
 2009 03 12  77433·299988
 2009 03 13  71436·519989
 2009 03 16  90434·079987
 2009 03 17  13448.429993
 2009 03 18  45458.440002
 2009 03 19  35453.040009
 2009 03 20  35443·429993
 2009 03 23  71475.049988
 2009 03 24  49464·679993
 2009 03 25  77469·720001
 2009 03 26  20482·029999
 2009 03 27  76471·309998
 2009 03 30  78454·989990
 2009 03 31  16461·140015
 2009 04 01  95468.649994
 2009 04 02  10483·359985
 2009 04 03  43488·649994
 2009 04 06  96484·070007
 2009 04 07  36471·709991
 2009 04 08  79477.910004
 2009 04 09  84497·329987
 2009 04 13  86498·380005
 2009 04 14  43487.839996
 2009 04 15  15494.059998
 2009 04 16  64502.700012
 2009 04 17  81505.690002
 2009 04 20  41482·989990
 2009 04 21  74494.320007
 2009 04 22  68491·290009
 2009 04 23  0494.899994
 2009 04 24  81504·040009
 2009 04 27  38498·390015
 2009 04 28  12497.529999
 2009 04 29  87509.390015
 2009 04 30  38508.910004
 2009 05 01  14511.269989
 2009 05 04  33529.330017
 2009 05 05  10527·099976
 2009 05 06  13535·169983
 2009 05 07  34527.000000
 2009 05 08  93540·640015
 2009 05 11  65529·260010
 2009 05 12  30527·760010
 2009 05 13  53512·020020
 2009 05 14  80517·890015
 2009 05 15  69512.159973
 2009 05 18  41528·549988
 2009 05 19  54527.900024
 2009 05 20  8525.260010
 2009 05 21  69516.349976
 2009 05 22  21515.369995
 2009 05 26  44530.010010
 2009 05 27  14520.049988
 2009 05 28  31527.309998
 2009 05 29  69534.750000
 2009 06 01  53549·679993
 2009 06 02  61551.140015
 2009 06 03  52543·409973
 2009 06 04  12550·010010
 2009 06 05  39548·729980
 2009 06 08  38547·380005
 2009 06 09  49549·909973
 2009 06 10  0547·940002
 2009 06 11  83551·179993
 2009 06 12  56551.570007
 2009 06 15  67538.159973
 2009 06 16  8530.950012
 2009 06 17  92530.419983
 2009 06 18  54534·469971
 2009 06 19  75536.380005
 2009 06 22  37519.380005
 2009 06 23  98520·039978
 2009 06 24  95523.979980
 2009 06 25  67535.559998
 2009 06 26  11535·559998
 2009 06 29  57539.729980
 2009 06 30  66535.619995
 2009 07 01  63538·650024
 2009 07 02  83522.570007
 2009 07 06  50522.950012
 2009 07 07  81512.510010
 2009 07 08  6511.179993
 2009 07 09  26513·049988
 2009 07 10  85511.359985
 2009 07 13  77523.869995
 2009 07 14  66526·929993
 2009 07 15  41542.909973
 2009 07 16  93548.080017
 2009 07 17  17547.609985
 2009 07 20  36554·380005
 2009 07 21  53556·070007
 2009 07 22  31556.229980
 2009 07 23  90569.710022
 2009 07 24  37571.820007
 2009 07 27  14573.580017
 2009 07 28  80572·229980
 2009 07 29  8569.229980
 2009 07 30  11576.309998
 2009 07 31  98576.559998
 2009 08 03  48585·929993
 2009 08 04  8588.140015
 2009 08 05  29586·309998
 2009 08 06  6582.419983
 2009 08 07  64591.210022
 2009 08 10  55589·270020
 2009 08 11  84581·599976
 2009 08 12  63588.539978
 2009 08 13  87592.679993
 2009 08 14  35586·869995
 2009 08 17  95572.130005
 2009 08 18  20578·349976
 2009 08 19  98582·400024
 2009 08 20  62588.760010
 2009 08 21  7599.789978
 2009 08 24  51599.159973
 2009 08 25  4600.750000
 2009 08 26  73600·849976
 2009 08 27  89602.419983
 2009 08 28  58601.299988
 2009 08 31  36595·859985
 2009 09 01  32582·630005
 2009 09 02  35580·650024
 2009 09 03  66586·080017
 2009 09 04  50593·869995
 2009 09 08  26599·590027
 2009 09 09  64604·989990
 2009 09 10  24611.609985
 2009 09 11  29610.919983
 2009 09 14  68615·229980
 2009 09 15  20617·929993
 2009 09 16  9627·799988
 2009 09 17  80625.640015
 2009 09 18  96627.169983
 2009 09 21  72625·200012
 2009 09 22  21629·489990
 2009 09 23  33622.739990
 2009 09 24  73615.820007
 2009 09 25  15612·200012
 2009 09 28  86623·530029
 2009 09 29  45622·330017
 2009 09 30  87619.869995
 2009 10 01  67603·159973
 2009 10 02  53600.059998
 2009 10 05  98609·559998
 2009 10 06  51618.119995
 2009 10 07  74619.630005
 2009 10 08  98624.809998
 2009 10 09  99628.659973
 2009 10 12  2631·070007
 2009 10 13  3629·190002
 2009 10 14  21640.380005
 2009 10 15  80642.679993
 2009 10 16  4637·179993
 2009 10 19  49643·320007
 2009 10 20  48638·710022
 2009 10 21  96632.710022
 2009 10 22  45639·549988
 2009 10 23  31631.219971
 2009 10 26  30623.690002
 2009 10 27  30620.729980
 2009 10 28  36606·950012
 2009 10 29  93620.789978
 2009 10 30  41603·260010
 2009 11 02  89606.690002
 2009 11 03  17609.409973
 2009 11 04  5609.159973
 2009 11 05  82621·739990
 2009 11 06  3622.919983
 2009 11 09  50636.789978
 2009 11 10  61636.340027
 2009 11 11  79639·869995
 2009 11 12  29632.429993
 2009 11 13  23636.469971
 2009 11 16  79646.500000
 2009 11 17  81646.960022
 2009 11 18  50646.210022
 2009 11 19  48636.700012
 2009 11 20  4634·570007
 2009 11 23  65643·049988
 2009 11 24  72642·469971
 2009 11 25  65645.349976
 2009 11 27  5633.719971
 2009 11 30  30636·039978
 2009 12 01  26644·229980
 2009 12 02  35645.380005
 2009 12 03  77639·750000
 2009 12 04  2644.450012
 2009 12 07  69643.169983
 2009 12 08  47636·739990
 2009 12 09  37638.830017
 2009 12 10  31642·109985
 2009 12 11  83644·840027
 2009 12 14  13650.260010
 2009 12 15  31646.989990
 2009 12 16  93648.400024
 2009 12 17  75640·880005
 2009 12 18  71644·909973
 2009 12 21  28651.830017
 2009 12 22  89654.729980
 2009 12 23  75656.989990
 2009 12 24  85660·440002
 2009 12 28  21660·909973
 2009 12 29  43659.909973
 2009 12 30  41659·960022
 2009 12 31  41653·130005
 2010 01 04 30664·049988
 2010 01 05 5665·969971
 2010 01 06 54666·549988
 2010 01 07 54669.340027
 2010 01 08 99671.489990
 2010 01 11 52672·380005
 2010 01 12 21665·539978
 2010 01 13 61671·539978
 2010 01 14 97673·150024
 2010 01 15 84665·669983
 2010 01 19 74674.190002
 2010 01 20 24667.020020
 2010 01 21 19654.909973
 2010 01 22 26640.750000
 2010 01 25 69643.500000
 2010 01 26 32640.580017
 2010 01 27 83643·650024
 2010 01 28 28635·599976
 2010 01 29 88628·989990
 2010 02 01 97638.140015
 2010 02 02 33646.250000
 2010 02 03 67642.609985
 2010 02 04 37622·219971
 2010 02 05 58624.039978
 2010 02 08 40618.630005
 2010 02 09 41626.799988
 2010 02 10 49625.599976
 2010 02 11 78632·409973
 2010 02 12 96631.869995
 2010 02 16 77643.280029
 2010 02 17 79646·219971
 2010 02 18 43650·429993
 2010 02 19 21651·900024
 2010 02 22 25651·260010
 2010 02 23 10643·130005
 2010 02 24 68649.210022
 2010 02 25 59648.219971
 2010 02 26 61648.900024
 2010 03 01 48656.500000
 2010 03 02 90658.789978
 2010 03 03 79658.960022
 2010 03 04 84661.299988
 2010 03 05 24670.979980
 2010 03 08 71671·119995
 2010 03 09 76672·390015
 2010 03 10 21675·900024
 2010 03 11 96678.479980
 2010 03 12 0678·500000
 2010 03 15 68678.320007
 2010 03 16 21683.830017
 2010 03 17 45687·950012
 2010 03 18 90687·210022
 2010 03 19 0683.049988
 2010 03 22 60687.380005
 2010 03 23 77692.650024
 2010 03 24 79688·619995
 2010 03 25 41686·659973
 2010 03 26 39687.070007
 2010 03 29 25691.130005
 2010 03 30 29691.289978
 2010 03 31 85688.739990
 2010 04 01 82694·030029
 2010 04 05 45700.789978
 2010 04 06 28702·349976
 2010 04 07 51698.390015
 2010 04 08 41700·330017
 2010 04 09 18705·090027
 2010 04 12 90706.400024
 2010 04 13 83707.090027
 2010 04 14 90715·780029
 2010 04 15 51716·359985
 2010 04 16 52705·239990
 2010 04 19 50707.190002
 2010 04 20 30713.619995
 2010 04 21 76713.549988
 2010 04 22 76716·229980
 2010 04 23 47721.809998
 2010 04 26 87718.739990
 2010 04 27 50701.840027
 2010 04 28 52705.799988
 2010 04 29 93715·640015
 2010 04 30 10702·940002
 2010 05 03 54712.719971
 2010 05 04 91694.880005
 2010 05 05 31689·320007
 2010 05 06 75666.590027
 2010 05 07 94655·020020
 2010 05 10 33684·739990
 2010 05 11 32683·349976
 2010 05 12 83694·330017
 2010 05 13 3686·330017
 2010 05 14 38672.890015
 2010 05 17 88673·659973
 2010 05 18 58663·750000
 2010 05 19 37659.559998
 2010 05 20 97632.989990
 2010 05 21 20642.640015
 2010 05 24 52634·650024
 2010 05 25 78634·719971
 2010 05 26 20632·239990
 2010 05 27 71653.929993
 2010 05 28 40646·039978
 2010 06 01 31633.520020
 2010 06 02 47650·340027
 2010 06 03 11653·659973
 2010 06 04 22629.969971
 2010 06 07 30620·380005
 2010 06 08 40626.000000
 2010 06 09 33623·130005
 2010 06 10 23641·950012
 2010 06 11 31645.690002
 2010 06 14 87645.210022
 2010 06 15 57660·510010
 2010 06 16 94659·679993
 2010 06 17 14660·049988
 2010 06 18 1660.710022
 2010 06 21 27657.609985
 2010 06 22 10646.320007
 2010 06 23 88644·530029
 2010 06 24 20633.539978
 2010 06 25 12636·229980
 2010 06 28 72634·559998
 2010 06 29 83613·979980
 2010 06 30 6607·919983
 2010 07 01 6605.559998
 2010 07 02 5602·359985
 2010 07 06 56604.150024
 2010 07 07 48623·590027
 2010 07 08 29629·729980
 2010 07 09 59634.869995
 2010 07 12 89634·210022
 2010 07 13 59645·299988
 2010 07 14 24644·919983
 2010 07 15 10645.039978
 2010 07 16 89625·900024
 2010 07 19 75629·570007
 2010 07 20 61637.340027
 2010 07 21 59628.830017
 2010 07 22 86643·849976
 2010 07 23 62650.280029
 2010 07 26 33658·520020
 2010 07 27 30657·059998
 2010 07 28 39651.650024
 2010 07 29 5649·010010
 2010 07 30 60649.390015
 2010 08 02 74663·299988
 2010 08 03 27659.640015
 2010 08 04 18664·270020
 2010 08 05 87662.719971
 2010 08 06 66660·260010
 2010 08 09 59664·409973
 2010 08 10 40659.130005
 2010 08 11 82639·679993
 2010 08 12 7636·359985
 2010 08 13 65633.400024
 2010 08 16 32634·030029
 2010 08 17 39642.390015
 2010 08 18 22643·539978
 2010 08 19 2632.200012
 2010 08 20 83630·250000
 2010 08 23 77626·969971
 2010 08 24 62617·809998
 2010 08 25 53620.659973
 2010 08 26 5615·900024
 2010 08 27 41627·000000
 2010 08 30 2617.270020
 2010 08 31 23617·479980
 2010 09 01 37636·250000
 2010 09 02 0642.510010
 2010 09 03 42651·179993
 2010 09 07 44643.030029
 2010 09 08 42647·179993
 2010 09 09 48649.869995
 2010 09 10 8652·840027
 2010 09 13 73661·140015
 2010 09 14 6660·559998
 2010 09 15 3662.969971
 2010 09 16 49662·369995
 2010 09 17 92663·299988
 2010 09 20 44674.049988
 2010 09 21 11671.900024
 2010 09 22 43668.140015
 2010 09 23 6662.609985
 2010 09 24 93677.440002
 2010 09 27 41673·929993
 2010 09 28 88677.710022
 2010 09 29 49676·559998
 2010 09 30 16674·750000
 2010 10 01 85677·679993
 2010 10 04 10671·830017
 2010 10 05 76686.169983
 2010 10 06 1684.989990
 2010 10 07 65683.989990
 2010 10 08 61688.849976
 2010 10 11 69689·080017
 2010 10 12 60691.760010
 2010 10 13 23697.150024
 2010 10 14 14694·619995
 2010 10 15 34695.849976
 2010 10 18 32700.640015
 2010 10 19 29689·000000
 2010 10 20 70696.520020
 2010 10 21 4697·190002
 2010 10 22 80699·419983
 2010 10 25 77701·400024
 2010 10 26 56701.390015
 2010 10 27 35699.690002
 2010 10 28 91700·049988
 2010 10 29 86700.369995
 2010 11 01 21700·630005
 2010 11 02 8706·909973
 2010 11 03 78709·330017
 2010 11 04 0723.229980
 2010 11 05 40726·140015
 2010 11 08 31724·929993
 2010 11 09 79718·690002
 2010 11 10 89722·580017
 2010 11 11 14719.849976
 2010 11 12 35710·739990
 2010 11 15 58710·169983
 2010 11 16 47698.349976
 2010 11 17 69699·070007
 2010 11 18 76709.900024
 2010 11 19 2712·109985
 2010 11 22 92711.859985
 2010 11 23 55702.070007
 2010 11 24 36713·400024
 2010 11 26 23708.369995
 2010 11 29 69707·330017
 2010 11 30 46702.919983
 2010 12 01 22718·010010
 2010 12 02 60727.000000
 2010 12 03 47729·549988
 2010 12 06 45729.190002
 2010 12 07 66729·640015
 2010 12 08 76731·559998
 2010 12 09 20734·280029
 2010 12 10 75739.169983
 2010 12 13 23738·609985
 2010 12 14 58739.169983
 2010 12 15 8735.369995
 2010 12 16 88740·479980
 2010 12 17 77741·590027
 2010 12 20 20743.489990
 2010 12 21 54748·419983
 2010 12 22 58750.710022
 2010 12 23 33749·409973
 2010 12 27 99750.010010
 2010 12 28 27750·090027
 2010 12 29 87751.200012
 2010 12 30 22750.299988
 2010 12 31 58749.479980
 2011 01 03  23758·409973
 2011 01 04  99755.989990
 2011 01 05  3760·229980
 2011 01 06  86758.559998
 2011 01 07  59757·130005
 2011 01 10  45756.880005
 2011 01 11  56759.849976
 2011 01 12  94766.450012
 2011 01 13  80765·320007
 2011 01 14  0770.919983
 2011 01 18  87772.440002
 2011 01 19  21763.080017
 2011 01 20  55760·929993
 2011 01 21  65761·809998
 2011 01 24  30766·690002
 2011 01 25  31766·950012
 2011 01 26  78771·599976
 2011 01 27  65773·510010
 2011 01 28  39759.320007
 2011 01 31  9765·140015
 2011 02 01  69778·190002
 2011 02 02  50776·119995
 2011 02 03  97778·070007
 2011 02 04  70780·250000
 2011 02 07  72785·489990
 2011 02 08  97788.929993
 2011 02 09  11786·530029
 2011 02 10  52787.669983
 2011 02 11  55792·650024
 2011 02 14  4795.020020
 2011 02 15  12791·950012
 2011 02 16  17797·340027
 2011 02 17  13800·130005
 2011 02 18  99801·289978
 2011 02 22  57784.059998
 2011 02 23  53778.000000
 2011 02 24  65777.820007
 2011 02 25  30787.580017
 2011 02 28  27791·440002
 2011 03 01  74778·599976
 2011 03 02  55780.260010
 2011 03 03  74794·169983
 2011 03 04  29788·609985
 2011 03 07  16781.260010
 2011 03 08  52788.539978
 2011 03 09  31787·130005
 2011 03 10  95771.809998
 2011 03 11  43777·039978
 2011 03 14  51772.450012
 2011 03 15  25764·239990
 2011 03 16  82750.500000
 2011 03 17  43759·450012
 2011 03 18  70763.219971
 2011 03 21  9775·440002
 2011 03 22  70772.419983
 2011 03 23  29774.539978
 2011 03 24  54781.770020
 2011 03 25  56784·919983
 2011 03 28  67782.599976
 2011 03 29  38788·400024
 2011 03 30  72794.500000
 2011 03 31  68793·849976
 2011 04 01  4797·919983
 2011 04 04  34798.419983
 2011 04 05  18798.880005
 2011 04 06  70800.190002
 2011 04 07  38798·419983
 2011 04 08  4794·719971
 2011 04 11  10791·840027
 2011 04 12  11785.090027
 2011 04 13  51785·750000
 2011 04 14  61786.099976
 2011 04 15  94789.900024
 2011 04 18  69780·590027
 2011 04 19  48784·830017
 2011 04 20  44796·159973
 2011 04 21  39800.729980
 2011 04 25  42799·549988
 2011 04 26  63806.840027
 2011 04 27  14811·859985
 2011 04 28  38814.520020
 2011 04 29  57816.659973
 2011 05 02  51814·380005
 2011 05 03  61810.229980
 2011 05 04  10804·169983
 2011 05 05  63797.739990
 2011 05 06  94800·909973
 2011 05 09  96805·429993
 2011 05 10  1812·619995
 2011 05 11  36803·159973
 2011 05 12  99807.200012
 2011 05 13  58800·169983
 2011 05 16  78794.380005
 2011 05 17  77793·429993
 2011 05 18  97801.409973
 2011 05 19  9803·070007
 2011 05 20  37797·200012
 2011 05 23  11786·979980
 2011 05 24  46786.010010
 2011 05 25  38789.530029
 2011 05 26  95793.590027
 2011 05 27  88797.200012
 2011 05 31  26805.739990
 2011 06 01  57786.830017
 2011 06 02  98786.020020
 2011 06 03  84777.799988
 2011 06 06  44768.770020
 2011 06 07  5768.609985
 2011 06 08  15764.500000
 2011 06 09  99769.809998
 2011 06 10  33758·700012
 2011 06 13  43758·500000
 2011 06 14  39768.960022
 2011 06 15  59755.690002
 2011 06 16  47756·630005
 2011 06 17  61758·559998
 2011 06 20  90762.950012
 2011 06 21  13774·229980
 2011 06 22  71769·340027
 2011 06 23  71767.849976
 2011 06 24  12759·320007
 2011 06 27  37765·940002
 2011 06 28  9776·200012
 2011 06 29  10782·380005
 2011 06 30  74790·000000
 2011 07 01  32801·590027
 2011 07 05  93801.070007
 2011 07 06  42802.340027
 2011 07 07  70811·020020
 2011 07 08  23805.530029
 2011 07 11  81790·080017
 2011 07 12  55786.559998
 2011 07 13  20789·500000
 2011 07 14  61783.119995
 2011 07 15  53787·840027
 2011 07 18  61780·409973
 2011 07 19  67793.780029
 2011 07 20  20793·080017
 2011 07 21  17803.270020
 2011 07 22  99804.320007
 2011 07 25  81799.010010
 2011 07 26  2795·400024
 2011 07 27  4778.020020
 2011 07 28  31775·530029
 2011 07 29  55771.109985
 2011 08 01  31767·849976
 2011 08 02  71747·239990
 2011 08 03  45751.239990
 2011 08 04  9713·159973
 2011 08 05  58710·400024
 2011 08 08  99660.419983
 2011 08 09  54694.150024
 2011 08 10  88664.130005
 2011 08 11  59695·700012
 2011 08 12  95699·289978
 2011 08 15  96715·390015
 2011 08 16  59707·460022
 2011 08 17  33707.450012
 2011 08 18  91674.210022
 2011 08 19  34663·700012
 2011 08 22  18663.690002
 2011 08 23  6687.489990
 2011 08 24  43696·580017
 2011 08 25  55684·659973
 2011 08 26  84696.460022
 2011 08 29  29718.039978
 2011 08 30  32720.090027
 2011 08 31  73723.150024
 2011 09 01  0713·510010
 2011 09 02  77694·580017
 2011 09 06  67689.700012
 2011 09 07  26710.830017
 2011 09 08  36702.580017
 2011 09 09  51683.580017
 2011 09 12  78688.229980
 2011 09 13  76695·510010
 2011 09 14  85705.409973
 2011 09 15  74716·979980
 2011 09 16  21720·380005
 2011 09 19  12712.840027
 2011 09 20  68709.929993
 2011 09 21  99688.489990
 2011 09 22  79665.929993
 2011 09 23  45670·679993
 2011 09 26  28685.739990
 2011 09 27  1694·070007
 2011 09 28  58677·789978
 2011 09 29  15683.369995
 2011 09 30  34665.969971
 2011 10 03  79644.450012
 2011 10 04  90661.789978
 2011 10 05  83673·799988
 2011 10 06  81687·059998
 2011 10 07  60679.950012
 2011 10 10  31703·739990
 2011 10 11  39704·419983
 2011 10 12  87711.880005
 2011 10 13  93710.179993
 2011 10 14  64722.739990
 2011 10 17  94707·549988
 2011 10 18  97722.719971
 2011 10 19  55712.859985
 2011 10 20  94715.940002
 2011 10 21  87729.820007
 2011 10 24  80741.570007
 2011 10 25  45725.859985
 2011 10 26  53734·119995
 2011 10 27  80760.559998
 2011 10 28  30760·440002
 2011 10 31  88741.659973
 2011 11 01  98720·210022
 2011 11 02  62732·580017
 2011 11 03  66746.940002
 2011 11 04  36742.880005
 2011 11 07  11746·510010
 2011 11 08  45755.130005
 2011 11 09  33726.440002
 2011 11 10  64732.349976
 2011 11 11  98747·150024
 2011 11 14  67739·789978
 2011 11 15  98744.039978
 2011 11 16  72731.780029
 2011 11 17  92719.419983
 2011 11 18  91719·080017
 2011 11 21  58705.619995
 2011 11 22  85702.429993
 2011 11 23  47686.169983
 2011 11 25  5683·849976
 2011 11 28  30705.049988
 2011 11 29  53706.179993
 2011 11 30  47737.780029
 2011 12 01  23735·919983
 2011 12 02  59736.280029
 2011 12 05  53744.260010
 2011 12 06  97744.590027
 2011 12 07  80745·630005
 2011 12 08  14728.880005
 2011 12 09  85742·250000
 2011 12 12  30730.969971
 2011 12 13  42723·280029
 2011 12 14  89714.549988
 2011 12 15  73717.559998
 2011 12 16  3720.739990
 2011 12 19  95711.450012
 2011 12 20  4733.520020
 2011 12 21  69735.030029
 2011 12 22  95741·239990
 2011 12 23  52747.409973
 2011 12 27  2747.820007
 2011 12 28  48737·549988
 2011 12 29  16745·700012
 2011 12 30  52742·580017
 2012 01 03 52753·739990
 2012 01 04 9753·309998
 2012 01 05 95756.190002
 2012 01 06 57754·510010
 2012 01 09 49756.590027
 2012 01 10 80763.940002
 2012 01 11 90764.719971
 2012 01 12 55766·789978
 2012 01 13 12762.700012
 2012 01 17 9765.219971
 2012 01 18 82774.469971
 2012 01 19 59778.479980
 2012 01 20 85778.950012
 2012 01 23 72779·109985
 2012 01 24 78779·200012
 2012 01 25 7786·489990
 2012 01 26 37782·150024
 2012 01 27 70782·059998
 2012 01 30 10779.570007
 2012 01 31 62779.219971
 2012 02 01 63787·619995
 2012 02 02 29788·809998
 2012 02 03 34801.039978
 2012 02 06 12800.559998
 2012 02 07 81801.859985
 2012 02 08 97803·469971
 2012 02 09 32804.510010
 2012 02 10 68798·239990
 2012 02 13 35804·289978
 2012 02 14 52803.229980
 2012 02 15 10799.080017
 2012 02 16 71808·830017
 2012 02 17 95810.049988
 2012 02 21 93809·729980
 2012 02 22 0806·700012
 2012 02 23 82811.200012
 2012 02 24 55812·229980
 2012 02 27 45813.099976
 2012 02 28 60814·969971
 2012 02 29 88810·359985
 2012 03 01 34815·520020
 2012 03 02 60811·789978
 2012 03 05 69808·729980
 2012 03 06 4795·570007
 2012 03 07 76801·659973
 2012 03 08 12809.909973
 2012 03 09 36813·789978
 2012 03 12 68813·289978
 2012 03 13 50828·289978
 2012 03 14 2826.340027
 2012 03 15 91831.710022
 2012 03 16 40832.309998
 2012 03 19 51835.820007
 2012 03 20 55832·469971
 2012 03 21 92831·320007
 2012 03 22 11824.849976
 2012 03 23 97828·140015
 2012 03 26 21839·989990
 2012 03 27 20837.179993
 2012 03 28 93832·809998
 2012 03 29 33831.559998
 2012 03 30 77834·080017
 2012 04 02 81839·070007
 2012 04 03 23837.469971
 2012 04 04 28828·169983
 2012 04 05 22827.419983
 2012 04 09 8817.510010
 2012 04 10 64802.530029
 2012 04 11 75809.369995
 2012 04 12 82820·989990
 2012 04 13 56810·729980
 2012 04 16 5810·390015
 2012 04 17 95822·880005
 2012 04 18 7819.359985
 2012 04 19 8814.919983
 2012 04 20 58816.130005
 2012 04 23 31808.640015
 2012 04 24 72811·580017
 2012 04 25 70823.229980
 2012 04 26 61828·940002
 2012 04 27 53831·590027
 2012 04 30 79827.679993
 2012 05 01 74831.799988
 2012 05 02 77830·400024
 2012 05 03 53822.869995
 2012 05 04 52809.520020
 2012 05 07 77810.020020
 2012 05 08 94806·780029
 2012 05 09 53801·679993
 2012 05 10 41803·710022
 2012 05 11 60801·409973
 2012 05 14 25792.159973
 2012 05 15 95787.849976
 2012 05 16 23784·049988
 2012 05 17 29770.729980
 2012 05 18 8764·489990
 2012 05 21 50777·849976
 2012 05 22 97777.950012
 2012 05 23 17779.830017
 2012 05 24 5780·950012
 2012 05 25 10779.510010
 2012 05 29 89788.489990
 2012 05 30 80776.380005
 2012 05 31 4774.609985
 2012 06 01 96754.619995
 2012 06 04 49754.109985
 2012 06 05 99759·440002
 2012 06 06 19777·070007
 2012 06 07 51776·150024
 2012 06 08 53782.559998
 2012 06 11 82771·450012
 2012 06 12 87780.489990
 2012 06 13 44774.229980
 2012 06 14 2782·400024
 2012 06 15 60790.500000
 2012 06 18 72792·179993
 2012 06 19 70800·580017
 2012 06 20 19799.280029
 2012 06 21 89781·000000
 2012 06 22 60786·849976
 2012 06 25 48774.039978
 2012 06 26 57777.909973
 2012 06 27 52785·059998
 2012 06 28 66783.650024
 2012 06 29 22803.630005
 2012 07 02 89806.469971
 2012 07 03 54812·359985
 2012 07 05 26809·150024
 2012 07 06 61801.099976
 2012 07 09 18799·460022
 2012 07 10 28792·469971
 2012 07 11 4791·880005
 2012 07 12 59788.239990
 2012 07 13 67800·929993
 2012 07 16 30798.679993
 2012 07 17 87804·250000
 2012 07 18 36809.510010
 2012 07 19 88811·320007
 2012 07 20 42802·869995
 2012 07 23 89794·969971
 2012 07 24 35787·210022
 2012 07 25 55787·390015
 2012 07 26 70799·650024
 2012 07 27 47815·309998
 2012 07 30 26814.340027
 2012 07 31 70810·650024
 2012 08 01 47806.859985
 2012 08 02 25801.229980
 2012 08 03 2816.849976
 2012 08 06 57819.289978
 2012 08 07 28824·039978
 2012 08 08 10824·419983
 2012 08 09 83825·159973
 2012 08 10 68826.669983
 2012 08 13 96825.460022
 2012 08 14 14825·080017
 2012 08 15 14826·950012
 2012 08 16 76833.169983
 2012 08 17 56835.250000
 2012 08 20 77834·760010
 2012 08 21 62832.330017
 2012 08 22 84832·250000
 2012 08 23 41825·760010
 2012 08 24 61830.659973
 2012 08 27 23830·260010
 2012 08 28 16830.309998
 2012 08 29 8831·270020
 2012 08 30 53824·679993
 2012 08 31 15828.859985
 2012 09 04 22829·429993
 2012 09 05 37828·619995
 2012 09 06 67845.510010
 2012 09 07 83849·239990
 2012 09 10 78844.299988
 2012 09 11 36846·820007
 2012 09 12 40848·859985
 2012 09 13 96861·929993
 2012 09 14 84866.469971
 2012 09 17 36862.859985
 2012 09 18 36861.369995
 2012 09 19 48862.510010
 2012 09 20 66861·169983
 2012 09 21 94861.510010
 2012 09 24 42859·239990
 2012 09 25 58849.520020
 2012 09 26 75844.640015
 2012 09 27 91852.979980
 2012 09 28 71849·280029
 2012 10 01 69851.190002
 2012 10 02 84852·200012
 2012 10 03 35854·859985
 2012 10 04 62861·000000
 2012 10 05 53860·710022
 2012 10 08 96857.559998
 2012 10 09 56848·840027
 2012 10 10 76843.950012
 2012 10 11 1844·750000
 2012 10 12 35841·690002
 2012 10 15 12848·270020
 2012 10 16 2856·900024
 2012 10 17 34860.840027
 2012 10 18 51858·739990
 2012 10 19 84844·650024
 2012 10 22 53844·700012
 2012 10 23 96833.679993
 2012 10 24 21831.159973
 2012 10 25 78833·539978
 2012 10 26 66832·520020
 2012 10 31 56833.609985
 2012 11 01 44843.559998
 2012 11 02 27835.049988
 2012 11 05 5837·219971
 2012 11 06 8843.770020
 2012 11 07 46824.049988
 2012 11 08 87813.919983
 2012 11 09 58815·239990
 2012 11 12 71815.200012
 2012 11 13 77811·869995
 2012 11 14 39799·940002
 2012 11 15 36798·289978
 2012 11 16 90802·809998
 2012 11 19 13818.659973
 2012 11 20 91819·469971
 2012 11 21 79821.750000
 2012 11 23 32832.169983
 2012 11 26 54830.840027
 2012 11 27 73827.020020
 2012 11 28 49833·320007
 2012 11 29 94837·590027
 2012 11 30 25837·830017
 2012 12 03 43834.130005
 2012 12 04 34832·940002
 2012 12 05 93834·049988
 2012 12 06 77836.770020
 2012 12 07 83839·010010
 2012 12 10 47839.890015
 2012 12 11 74845·440002
 2012 12 12 85845.260010
 2012 12 13 98839·960022
 2012 12 14 26836.849976
 2012 12 17 6846.599976
 2012 12 18 50856·659973
 2012 12 19 20851·340027
 2012 12 20 33855·909973
 2012 12 21 83848·210022
 2012 12 24 96846·130005
 2012 12 26 7841.640015
 2012 12 27 57840.710022
 2012 12 28 24832·099976
 2012 12 31 75846·369995
 2013 01 02  39867.940002
 2013 01 03  10866·679993
 2013 01 04  74871·380005
 2013 01 07  62868.690002
 2013 01 08  24866·169983
 2013 01 09  30869·030029
 2013 01 10  2874·789978
 2013 01 11  57874·849976
 2013 01 14  92874·280029
 2013 01 15  81875·919983
 2013 01 16  1875.549988
 2013 01 17  86880.880005
 2013 01 18  2883·710022
 2013 01 22  50888·030029
 2013 01 23  91888.890015
 2013 01 24  98889.609985
 2013 01 25  33894.859985
 2013 01 28  50893.359985
 2013 01 29  16896·979980
 2013 01 30  70892·969971
 2013 01 31  94891·789978
 2013 02 01  18900·599976
 2013 02 04  45890·289978
 2013 02 05  1899·359985
 2013 02 06  15900.429993
 2013 02 07  19898·640015
 2013 02 08  72903.900024
 2013 02 11  17903·190002
 2013 02 12  54904.979980
 2013 02 13  39905.789978
 2013 02 14  17906.609985
 2013 02 15  69905.770020
 2013 02 19  91912.359985
 2013 02 20  91900·159973
 2013 02 21  23893·840027
 2013 02 22  32902·049988
 2013 02 25  34885·469971
 2013 02 26  15890·750000
 2013 02 27  60902.109985
 2013 02 28  6901.619995
 2013 03 01  13903.450012
 2013 03 04  71907·469971
 2013 03 05  22916·500000
 2013 03 06  17917.729980
 2013 03 07  87919·770020
 2013 03 08  49924.450012
 2013 03 11  28927·070007
 2013 03 12  15924.900024
 2013 03 13  36926.500000
 2013 03 14  60932·049988
 2013 03 15  22930·500000
 2013 03 18  75925·520020
 2013 03 19  67923·030029
 2013 03 20  44929.770020
 2013 03 21  73922.080017
 2013 03 22  98927.989990
 2013 03 25  12925.140015
 2013 03 26  63931·890015
 2013 03 27  76931.690002
 2013 03 28  9935.520020
 2013 04 01  27930.299988
 2013 04 02  4933·479980
 2013 04 03  49922·760010
 2013 04 04  59926·830017
 2013 04 05  95923.200012
 2013 04 08  81929·409973
 2013 04 09  37932.039978
 2013 04 10  23943·799988
 2013 04 11  20947·169983
 2013 04 12  32944·409973
 2013 04 15  9920.890015
 2013 04 16  1934.450012
 2013 04 17  36920·820007
 2013 04 18  19914·690002
 2013 04 19  58923·390015
 2013 04 22  19927·380005
 2013 04 23  99937·429993
 2013 04 24  30937.979980
 2013 04 25  5942.159973
 2013 04 26  27940·049988
 2013 04 29  91946·799988
 2013 04 30  79949·830017
 2013 05 01  93939·510010
 2013 05 02  1948.640015
 2013 05 03  18958·710022
 2013 05 06  3961.099976
 2013 05 07  91966·539978
 2013 05 08  41970·619995
 2013 05 09  11967·000000
 2013 05 10  65971.750000
 2013 05 13  94971·479980
 2013 05 14  72981.539978
 2013 05 15  28986·250000
 2013 05 16  53981·309998
 2013 05 17  21991.280029
 2013 05 20  44990·840027
 2013 05 21  50992.510010
 2013 05 22  79982·909973
 2013 05 23  15980·520020
 2013 05 24  34979.739990
 2013 05 28  84986.440002
 2013 05 29  82979.030029
 2013 05 30  46983·229980
 2013 05 31  42969·989990
 2013 06 03  61974.770020
 2013 06 04  25969.130005
 2013 06 05  9955·700012
 2013 06 06  92964·380005
 2013 06 07  39976·270020
 2013 06 10  96976.320007
 2013 06 11  21966·190002
 2013 06 12  36957·919983
 2013 06 13  97972·520020
 2013 06 14  6967.039978
 2013 06 17  28974.020020
 2013 06 18  48981·859985
 2013 06 19  45968·330017
 2013 06 20  95943.830017
 2013 06 21  99945.830017
 2013 06 24  29934.369995
 2013 06 25  12943.599976
 2013 06 26  25952·140015
 2013 06 27  27959.479980
 2013 06 28  5955.849976
 2013 07 01  56962·219971
 2013 07 02  84961.530029
 2013 07 03  32962.359985
 2013 07 05  26972.530029
 2013 07 08  58977·200012
 2013 07 09  85984·619995
 2013 07 10  57985·130005
 2013 07 11  66998·479980
 2013 07 12  251001.650024
 2013 07 15  661003·599976
 2013 07 16  73999·460022
 2013 07 17  281002.539978
 2013 07 18  881007.979980
 2013 07 19  901009·140015
 2013 07 22  741011.489990
 2013 07 23  351009·830017
 2013 07 24  51005·309998
 2013 07 25  441009.390015
 2013 07 26  771009.530029
 2013 07 29  391005·559998
 2013 07 30  561006·690002
 2013 07 31  421007.030029
 2013 08 01  281020·419983
 2013 08 02  151021·869995
 2013 08 05  491020·940002
 2013 08 06  211014·109985
 2013 08 07  951009·729980
 2013 08 08  631014.070007
 2013 08 09  151011.159973
 2013 08 12  441010.669983
 2013 08 13  741012.409973
 2013 08 14  91007.239990
 2013 08 15  10992.289978
 2013 08 16  99989·119995
 2013 08 19  82982.770020
 2013 08 20  2988·299988
 2013 08 21  17982·590027
 2013 08 22  0991·780029
 2013 08 23  64995·710022
 2013 08 26  19992·679993
 2013 08 27  42975·750000
 2013 08 28  83978.500000
 2013 08 29  90981·619995
 2013 08 30  60976.830017
 2013 09 03  17980·849976
 2013 09 04  13988.840027
 2013 09 05  53990.400024
 2013 09 06  50990.859985
 2013 09 09  981001·719971
 2013 09 10  751009.390015
 2013 09 11  721012.229980
 2013 09 12  391008·559998
 2013 09 13  671011.409973
 2013 09 16  851016·619995
 2013 09 17  921021·869995
 2013 09 18  31033.849976
 2013 09 19  301032·270020
 2013 09 20  791025·189941
 2013 09 23  821020.599976
 2013 09 24  431018.969971
 2013 09 25  201016·830017
 2013 09 26  211020·780029
 2013 09 27  351016.799988
 2013 09 30  831011.549988
 2013 10 01  921020·760010
 2013 10 02  971019.640015
 2013 10 03  721010.299988
 2013 10 04  751017·570007
 2013 10 07  291008·440002
 2013 10 08  22994·729980
 2013 10 09  36994·260010
 2013 10 10  931016.340027
 2013 10 11  371023·570007
 2013 10 14  331027.839966
 2013 10 15  961020.369995
 2013 10 16  381034·329956
 2013 10 17  481041·869995
 2013 10 18  931049·160034
 2013 10 21  471048.989990
 2013 10 22  351054·599976
 2013 10 23  181049.400024
 2013 10 24  901053·400024
 2013 10 25  71057·280029
 2013 10 28  341057.989990
 2013 10 29  291063.359985
 2013 10 30  371057·020020
 2013 10 31  211053·300049
 2013 11 01  121055.609985
 2013 11 04  881060.300049
 2013 11 05  711057.189941
 2013 11 06  581060·060059
 2013 11 07  691044·900024
 2013 11 08  261059·180054
 2013 11 11  561060.290039
 2013 11 12  111058·199951
 2013 11 13  291067·329956
 2013 11 14  01071.939941
 2013 11 15  791076·500000
 2013 11 18  11071·189941
 2013 11 19  431068.060059
 2013 11 20  921064.390015
 2013 11 21  531074·300049
 2013 11 22  721079.550049
 2013 11 25  871078.020020
 2013 11 26  81079·260010
 2013 11 27  171082·319946
 2013 11 29  911081.589966
 2013 12 02  611078.050049
 2013 12 03  801074·410034
 2013 12 04  331073·199951
 2013 12 05  551069·569946
 2013 12 06  901080.579956
 2013 12 09  651082·319946
 2013 12 10  881078.739990
 2013 12 11  811065.609985
 2013 12 12  251062·780029
 2013 12 13  431063.550049
 2013 12 16  971070·680054
 2013 12 17  141067·979980
 2013 12 18  421084·780029
 2013 12 19  231083·030029
 2013 12 20  961090.140015
 2013 12 23  231096·510010
 2013 12 24  401100·020020
 2013 12 26  351104·520020
 2013 12 27  491103·930054
 2013 12 30  21103·910034
 2013 12 31  451108.290039
 2014 01 02 361098·290039
 2014 01 03 431098.680054
 2014 01 06 701095·130005
 2014 01 07 71102·410034
 2014 01 08 81102.510010
 2014 01 09 921102.949951
 2014 01 10 721106·329956
 2014 01 13 21092·180054
 2014 01 14 571104.510010
 2014 01 15 331110.319946
 2014 01 16 761109.250000
 2014 01 17 301104·949951
 2014 01 21 151108.469971
 2014 01 22 301109·989990
 2014 01 23 771100.439941
 2014 01 24 171076·699951
 2014 01 27 391070.069946
 2014 01 28 691077·599976
 2014 01 29 941066·250000
 2014 01 30 121079.030029
 2014 01 31 101072·280029
 2014 02 03 651046·219971
 2014 02 04 711054.619995
 2014 02 05 921051·989990
 2014 02 06 351064·800049
 2014 02 07 541078·609985
 2014 02 10 771080.560059
 2014 02 11 571092.140015
 2014 02 12 461092.760010
 2014 02 13 01100·160034
 2014 02 14 71104·859985
 2014 02 18 311107.849976
 2014 02 19 981100·290039
 2014 02 20 911107.760010
 2014 02 21 781106.300049
 2014 02 24 661113·339966
 2014 02 25 751112.069946
 2014 02 26 391113.010010
 2014 02 27 371118·579956
 2014 02 28 371120.660034
 2014 03 03 821112.650024
 2014 03 04 831130·699951
 2014 03 05 511130.229980
 2014 03 06 451131·719971
 2014 03 07 521131.930054
 2014 03 10 851130·609985
 2014 03 11 151124.239990
 2014 03 12 141125·160034
 2014 03 13 401111·839966
 2014 03 14 341110.079956
 2014 03 17 471119·930054
 2014 03 18 951128.939941
 2014 03 19 281121·790039
 2014 03 20 411127·670044
 2014 03 21 931124.150024
 2014 03 24 631117·400024
 2014 03 25 241121.260010
 2014 03 26 461111.689941
 2014 03 27 211109·520020
 2014 03 28 191114·400024
 2014 03 31 581124·900024
 2014 04 01 101133·930054
 2014 04 02 261137·170044
 2014 04 03 891134.349976
 2014 04 04 881118·630005
 2014 04 07 221105·290039
 2014 04 08 261110.140015
 2014 04 09 221122.859985
 2014 04 10 941098.489990
 2014 04 11 951087.130005
 2014 04 14 661095·089966
 2014 04 15 941102.079956
 2014 04 16 851114·020020
 2014 04 17 661116·060059
 2014 04 21 151120.380005
 2014 04 22 51126.329956
 2014 04 23 901123.180054
 2014 04 24 991124.500000
 2014 04 25 661113.750000
 2014 04 28 811115·640015
 2014 04 29 681121.140015
 2014 04 30 811125.079956
 2014 05 01 401125·500000
 2014 05 02 731124·680054
 2014 05 05 991126·380005
 2014 05 06 261115.670044
 2014 05 07 801121.079956
 2014 05 08 551118.219971
 2014 05 09 901120.579956
 2014 05 12 701133.119995
 2014 05 13 551132·170044
 2014 05 14 281125·689941
 2014 05 15 731115·640015
 2014 05 16 781119·959961
 2014 05 19 601125.130005
 2014 05 20 171116·699951
 2014 05 21 41125·329956
 2014 05 22 361128·880005
 2014 05 23 131134·479980
 2014 05 27 731141·979980
 2014 05 28 661140·300049
 2014 05 29 581146·150024
 2014 05 30 601147·180054
 2014 06 02 711147·920044
 2014 06 03 641147·329956
 2014 06 04 821150·000000
 2014 06 05 681158.880005
 2014 06 06 111164·729980
 2014 06 09 311166·569946
 2014 06 10 711165·790039
 2014 06 11 321161·660034
 2014 06 12 201153·599976
 2014 06 13 221157.239990
 2014 06 16 121158·410034
 2014 06 17 721162·000000
 2014 06 18 471170.449951
 2014 06 19 211171·939941
 2014 06 20 181174.260010
 2014 06 23 311173.880005
 2014 06 24 671165.750000
 2014 06 25 321171·839966
 2014 06 26 281170·410034
 2014 06 27 781173·500000
 2014 06 30 821174·069946
 2014 07 01 891182.430054
 2014 07 02 41181.869995
 2014 07 03 81188.319946
 2014 07 07 161181.420044
 2014 07 08 471172·030029
 2014 07 09 341177.130005
 2014 07 10 401171.760010
 2014 07 11 191172.939941
 2014 07 14 891178.569946
 2014 07 15 301175·109985
 2014 07 16 181178.989990
 2014 07 17 691164·849976
 2014 07 18 201177·619995
 2014 07 21 321174.709961
 2014 07 22 111180.989990
 2014 07 23 631183·130005
 2014 07 24 731183·589966
 2014 07 25 11177.329956
 2014 07 28 131176·839966
 2014 07 29 291172·250000
 2014 07 30 41173·170044
 2014 07 31 261149.589966
 2014 08 01 431146.300049
 2014 08 04 161154.550049
 2014 08 05 951144.510010
 2014 08 06 191144.540039
 2014 08 07 461138·500000
 2014 08 08 01151·219971
 2014 08 11 521155.420044
 2014 08 12 191152.670044
 2014 08 13 901160.790039
 2014 08 14 811165·670044
 2014 08 15 81165.619995
 2014 08 18 881176.430054
 2014 08 19 711181·979980
 2014 08 20 851184.329956
 2014 08 21 181187·430054
 2014 08 22 141185.689941
 2014 08 25 61191·189941
 2014 08 26 621193.390015
 2014 08 27 641193.189941
 2014 08 28 101190.800049
 2014 08 29 401195.420044
 2014 09 02 871195.880005
 2014 09 03 531194·140015
 2014 09 04 141191·750000
 2014 09 05 431197.449951
 2014 09 08 611194.689941
 2014 09 09 181186.180054
 2014 09 10 891190.589966
 2014 09 11 81192·380005
 2014 09 12 91184·530029
 2014 09 15 131181·479980
 2014 09 16 231189·979980
 2014 09 17 541191.630005
 2014 09 18 811197·020020
 2014 09 19 211194·979980
 2014 09 22 281183.660034
 2014 09 23 261176.300049
 2014 09 24 541185.380005
 2014 09 25 491166.530029
 2014 09 26 431176·390015
 2014 09 29 921173.599976
 2014 09 30 271168.709961
 2014 10 01 281152.869995
 2014 10 02 301153·959961
 2014 10 03 481166·489990
 2014 10 06 251163.800049
 2014 10 07 151145·900024
 2014 10 08 781165.359985
 2014 10 09 121140·530029
 2014 10 10 01126.079956
 2014 10 13 911108·280029
 2014 10 14 991111.630005
 2014 10 15 271105.270020
 2014 10 16 261107·829956
 2014 10 17 641120·410034
 2014 10 20 301131.060059
 2014 10 21 641153.619995
 2014 10 22 41144·000000
 2014 10 23 641158·719971
 2014 10 24 361166·260010
 2014 10 27 171164·369995
 2014 10 28 591180·150024
 2014 10 29 491177·969971
 2014 10 30 31185.170044
 2014 10 31 41199.569946
 2014 11 03 421199.459961
 2014 11 04 991195·319946
 2014 11 05 461200·939941
 2014 11 06 701206·060059
 2014 11 07 281206·630005
 2014 11 10 231210·579956
 2014 11 11 11211.420044
 2014 11 12 841211.500000
 2014 11 13 181210.790039
 2014 11 14 501211·040039
 2014 11 17 311210·689941
 2014 11 18 401217·150024
 2014 11 19 361214.209961
 2014 11 20 391217.849976
 2014 11 21 251223.780029
 2014 11 24 571228·540039
 2014 11 25 341227.410034
 2014 11 26 701230·729980
 2014 11 28 951226·119995
 2014 12 01 791215.780029
 2014 12 02 861223.609985
 2014 12 03 511229.270020
 2014 12 04 791227.560059
 2014 12 05 751230·280029
 2014 12 08 931220·589966
 2014 12 09 121222.180054
 2014 12 10 411201·349976
 2014 12 11 411206·750000
 2014 12 12 811187.959961
 2014 12 15 111179·800049
 2014 12 16 671170.709961
 2014 12 17 941195.790039
 2014 12 18 991222.989990
 2014 12 19 291228.560059
 2014 12 22 711233·239990
 2014 12 23 791235·430054
 2014 12 24 241235.949951
 2014 12 26 731240·530029
 2014 12 29 911242.099976
 2014 12 30 651236.140015
 2014 12 31 551224·109985
 2015 01 02  751223·300049
 2015 01 05  901201.560059
 2015 01 06  461190·050049
 2015 01 07  181204.000000
 2015 01 08  901225·260010
 2015 01 09  551215.069946
 2015 01 12  411205·930054
 2015 01 13  631203·520020
 2015 01 14  11196.770020
 2015 01 15  01184.599976
 2015 01 16  951200·930054
 2015 01 20  661201·780029
 2015 01 21  151206.910034
 2015 01 22  621226·109985
 2015 01 23  761220·209961
 2015 01 26  281225.310059
 2015 01 27  621210·589966
 2015 01 28  41193.900024
 2015 01 29  791205.219971
 2015 01 30  731188·930054
 2015 02 02  11203.310059
 2015 02 03  141221.180054
 2015 02 04  231216.380005
 2015 02 05  511229·520020
 2015 02 06  111225.439941
 2015 02 09  51219·670044
 2015 02 10  521232.000000
 2015 02 11  391231.989990
 2015 02 12  11244.229980
 2015 02 13  151249.760010
 2015 02 17  351251.609985
 2015 02 18  371252·180054
 2015 02 19  11251·060059
 2015 02 20  71258.680054
 2015 02 23  661258·239990
 2015 02 24  701261·250000
 2015 02 25  681260.859985
 2015 02 26  681259.260010
 2015 02 27  651255·069946
 2015 03 02  881263·030029
 2015 03 03  841257.430054
 2015 03 04  121251.930054
 2015 03 05  751253.810059
 2015 03 06  681236.359985
 2015 03 09  561241.130005
 2015 03 10  771221.130005
 2015 03 11  661220.589966
 2015 03 12  81236.239990
 2015 03 13  151229.189941
 2015 03 16  251244·599976
 2015 03 17  321241·849976
 2015 03 18  351256.270020
 2015 03 19  171251.329956
 2015 03 20  441262.420044
 2015 03 23  921260.079956
 2015 03 24  991253·160034
 2015 03 25  451233·790039
 2015 03 26  471231·040039
 2015 03 27  891234·869995
 2015 03 30  761250.199951
 2015 03 31  51240·280029
 2015 04 01  721235.630005
 2015 04 02  951240.099976
 2015 04 06  661248·079956
 2015 04 07  291244.760010
 2015 04 08  821248·949951
 2015 04 09  11253·219971
 2015 04 10  931259·329956
 2015 04 13  731254·189941
 2015 04 14  651255·839966
 2015 04 15  281262·540039
 2015 04 16  91261·550049
 2015 04 17  191246·670044
 2015 04 20  331257·930054
 2015 04 21  201256·589966
 2015 04 22  901262·319946
 2015 04 23  741265.790039
 2015 04 24  261267·349976
 2015 04 27  451260.979980
 2015 04 28  341264·189941
 2015 04 29  691258.800049
 2015 04 30  41244.719971
 2015 05 01  991257.390015
 2015 05 04  691261·209961
 2015 05 05  611245·810059
 2015 05 06  571241.540039
 2015 05 07  01246.469971
 2015 05 08  431262·030029
 2015 05 11  311256·630005
 2015 05 12  971253.170044
 2015 05 13  911252.810059
 2015 05 14  331265.979980
 2015 05 15  871267.020020
 2015 05 18  621272·130005
 2015 05 19  441271.010010
 2015 05 20  391270·160034
 2015 05 21  591272·780029
 2015 05 22  161269.979980
 2015 05 26  511257.030029
 2015 05 27  871268.530029
 2015 05 28  51266.920044
 2015 05 29  451259·260010
 2015 06 01  311261·829956
 2015 06 02  261261.010010
 2015 06 03  61264·719971
 2015 06 04  631253.729980
 2015 06 05  291253·530029
 2015 06 08  321245·219971
 2015 06 09  691245.109985
 2015 06 10  71259·939941
 2015 06 11  141262·589966
 2015 06 12  61254·489990
 2015 06 15  251248.739990
 2015 06 16  421255.819946
 2015 06 17  811257·969971
 2015 06 18  731270·589966
 2015 06 19  311264.849976
 2015 06 22  531272·270020
 2015 06 23  471273·390015
 2015 06 24  831263.349976
 2015 06 25  691259.880005
 2015 06 26  551259.079956
 2015 06 29  581232.140015
 2015 06 30  111236.119995
 2015 07 01  451243·750000
 2015 07 02  861242·680054
 2015 07 06  821238.329956
 2015 07 07  591245·189941
 2015 07 08  911224.430054
 2015 07 09  71227·459961
 2015 07 10  141242·630005
 2015 07 13  511256·079956
 2015 07 14  641262·089966
 2015 07 15  81259.819946
 2015 07 16  731269.290039
 2015 07 17  381269.449951
 2015 07 20  451269.550049
 2015 07 21  01263·790039
 2015 07 22  31261.660034
 2015 07 23  961254·170044
 2015 07 24  411240·670044
 2015 07 27  221232·400024
 2015 07 28  731247·290039
 2015 07 29  241256.369995
 2015 07 30  831257·000000
 2015 07 31  371255·439941
 2015 08 03  771251·550049
 2015 08 04  481249.020020
 2015 08 05  291252·810059
 2015 08 06  331242·109985
 2015 08 07  341238·280029
 2015 08 10  181254·209961
 2015 08 11  591242.369995
 2015 08 12  221243·010010
 2015 08 13  891241.359985
 2015 08 14  101246.560059
 2015 08 17  811254·140015
 2015 08 18  421250·010010
 2015 08 19  101239.329956
 2015 08 20  241212.020020
 2015 08 21  251176·229980
 2015 08 24  571129·810059
 2015 08 25  931115.819946
 2015 08 26  861156·479980
 2015 08 27  501184·349976
 2015 08 28  541186.599976
 2015 08 31  551177.130005
 2015 09 01  461142.969971
 2015 09 02  361163.359985
 2015 09 03  461164.890015
 2015 09 04  411148·250000
 2015 09 08  801176.520020
 2015 09 09  901160·680054
 2015 09 10  711166.270020
 2015 09 11  211171.489990
 2015 09 14  871166.760010
 2015 09 15  431181·239990
 2015 09 16  911191.520020
 2015 09 17  871189.709961
 2015 09 18  931170.900024
 2015 09 21  531175.079956
 2015 09 22  961159·979980
 2015 09 23  611157.219971
 2015 09 24  491152.959961
 2015 09 25  11150·680054
 2015 09 28  971119·880005
 2015 09 29  841120.050049
 2015 09 30  291140.819946
 2015 10 01  931142.469971
 2015 10 02  321159·300049
 2015 10 05  281180.989990
 2015 10 06  361176.060059
 2015 10 07  611186.739990
 2015 10 08  651197·140015
 2015 10 09  851198·300049
 2015 10 12  921199.119995
 2015 10 13  631189·910034
 2015 10 14  831183·739990
 2015 10 15  761201·989990
 2015 10 16  501206·500000
 2015 10 19  791207·000000
 2015 10 20  01205·359985
 2015 10 21  441196.599976
 2015 10 22  841214.530029
 2015 10 23  151227.099976
 2015 10 26  521224·540039
 2015 10 27  581220·000000
 2015 10 28  961236·819946
 2015 10 29  51234.609985
 2015 10 30  31229·520020
 2015 11 02  121245·359985
 2015 11 03  91248.650024
 2015 11 04  41244.770020
 2015 11 05  421243·339966
 2015 11 06  261243·560059
 2015 11 09  751231·199951
 2015 11 10  941233·280029
 2015 11 11  801228.390015
 2015 11 12  441210·280029
 2015 11 13  701197.670044
 2015 11 16  821214·359985
 2015 11 17  551212.560059
 2015 11 18  351232·150024
 2015 11 19  921230.390015
 2015 11 20  991235·180054
 2015 11 23  311234·569946
 2015 11 24  931237·050049
 2015 11 25  691238.099976
 2015 11 27  31239·300049
 2015 11 30  961233.560059
 2015 12 01  371245·849976
 2015 12 02  501232·300049
 2015 12 03  731214·130005
 2015 12 04  621236.900024
 2015 12 07  111226.660034
 2015 12 08  101218·989990
 2015 12 09  181208·959961
 2015 12 10  671211.910034
 2015 12 11  851188.119995
 2015 12 14  501191·439941
 2015 12 15  691204·599976
 2015 12 16  741222.150024
 2015 12 17  521204·250000
 2015 12 18  961184·079956
 2015 12 21  831192·750000
 2015 12 22  711203.170044
 2015 12 23  321218·459961
 2015 12 24  981217.050049
 2015 12 28  401213·900024
 2015 12 29  711226.390015
 2015 12 30  691217·300049
 2015 12 31  301206.099976
 2016 01 04 481187.130005
 2016 01 05 121189·229980
 2016 01 06 311173·140015
 2016 01 07 951144·619995
 2016 01 08 391131.579956
 2016 01 11 561131·319946
 2016 01 12 141139.060059
 2016 01 13 161109·390015
 2016 01 14 691127·020020
 2016 01 15 921103·339966
 2016 01 19 371101.689941
 2016 01 20 451090.510010
 2016 01 21 201095.150024
 2016 01 22 321118·280029
 2016 01 25 421099.680054
 2016 01 26 561116.500000
 2016 01 27 981103.750000
 2016 01 28 151108.219971
 2016 01 29 11136·839966
 2016 02 01 511136·459961
 2016 02 02 351114·219971
 2016 02 03 21119·709961
 2016 02 04 61122·459961
 2016 02 05 541099·560059
 2016 02 08 881082·229980
 2016 02 09 831080.609985
 2016 02 10 771080·810059
 2016 02 11 161067·339966
 2016 02 12 381088.260010
 2016 02 16 701107·619995
 2016 02 17 571126·280029
 2016 02 18 121121.020020
 2016 02 19 921121·439941
 2016 02 22 11137·609985
 2016 02 23 171123.989990
 2016 02 24 431129·630005
 2016 02 25 811142·400024
 2016 02 26 391141·829956
 2016 02 29 511133·560059
 2016 03 01 341160.030029
 2016 03 02 631165.890015
 2016 03 03 711171.430054
 2016 03 04 761175.819946
 2016 03 07 361178·250000
 2016 03 08 191162·800049
 2016 03 09 101168·609985
 2016 03 10 381167.599976
 2016 03 11 231187.790039
 2016 03 14 551185·930054
 2016 03 15 961181·640015
 2016 03 16 61189.030029
 2016 03 17 971198.020020
 2016 03 18 31203·839966
 2016 03 21 891204.810059
 2016 03 22 741204.050049
 2016 03 23 821194.180054
 2016 03 24 201194·270020
 2016 03 28 791195·010010
 2016 03 29 611207.750000
 2016 03 30 291212.439941
 2016 03 31 871211·170044
 2016 04 01 781218.290039
 2016 04 04 111213·520020
 2016 04 05 141201.300049
 2016 04 06 121214·229980
 2016 04 07 241199·439941
 2016 04 08 931203.160034
 2016 04 11 371199·819946
 2016 04 12 251211.380005
 2016 04 13 791225·530029
 2016 04 14 11225·339966
 2016 04 15 231224.819946
 2016 04 18 841232.560059
 2016 04 19 331236.300049
 2016 04 20 551237·459961
 2016 04 21 221231·010010
 2016 04 22 691232·810059
 2016 04 25 971229.709961
 2016 04 26 991233·430054
 2016 04 27 101235·750000
 2016 04 28 881223·859985
 2016 04 29 101217.369995
 2016 05 02 11226·939941
 2016 05 03 881214·810059
 2016 05 04 731207·359985
 2016 05 05 341206·359985
 2016 05 06 571210.550049
 2016 05 09 811211.619995
 2016 05 10 791226·510010
 2016 05 11 581214·510010
 2016 05 12 841213.400024
 2016 05 13 391203·530029
 2016 05 16 891215.560059
 2016 05 17 941203.739990
 2016 05 18 281204.140015
 2016 05 19 371199.150024
 2016 05 20 91208.079956
 2016 05 23 791205.670044
 2016 05 24 571222·900024
 2016 05 25 761231.339966
 2016 05 26 711230·699951
 2016 05 27 781236·619995
 2016 05 31 661236·219971
 2016 06 01 821238.560059
 2016 06 02 311242·969971
 2016 06 03 781238·819946
 2016 06 06 741245·729980
 2016 06 07 41247.680054
 2016 06 08 721252·199951
 2016 06 09 921249·270020
 2016 06 10 241236·390015
 2016 06 13 191226·109985
 2016 06 14 991223.550049
 2016 06 15 571222·180054
 2016 06 16 861225.089966
 2016 06 17 261221.569946
 2016 06 20 441229.709961
 2016 06 21 371232.069946
 2016 06 22 541229.640015
 2016 06 23 511247·099976
 2016 06 24 651201·619995
 2016 06 27 201177·349976
 2016 06 28 481198·449951
 2016 06 29 441219.609985
 2016 06 30 421236.619995
 2016 07 01 171239·520020
 2016 07 05 101229·750000
 2016 07 06 811236.469971
 2016 07 07 831236.119995
 2016 07 08 691255·969971
 2016 07 11 121261·189941
 2016 07 12 621270.729980
 2016 07 13 191270·150024
 2016 07 14 361276·030029
 2016 07 15 461275.329956
 2016 07 18 121278·310059
 2016 07 19 61275.890015
 2016 07 20 71281.969971
 2016 07 21 311277·260010
 2016 07 22 821283·569946
 2016 07 25 261279·790039
 2016 07 26 951281·290039
 2016 07 27 131279·609985
 2016 07 28 481281.780029
 2016 07 29 861284·270020
 2016 08 01 381282·459961
 2016 08 02 601273·010010
 2016 08 03 91277·969971
 2016 08 04 181278·369995
 2016 08 05 991289.599976
 2016 08 08 661288·569946
 2016 08 09 911289·300049
 2016 08 10 781285.130005
 2016 08 11 651291·020020
 2016 08 12 501290.170044
 2016 08 15 451294·989990
 2016 08 16 481287·099976
 2016 08 17 501288.510010
 2016 08 18 571292.270020
 2016 08 19 451290.589966
 2016 08 22 341290·439941
 2016 08 23 911293.819946
 2016 08 24 551286.310059
 2016 08 25 931285·329956
 2016 08 26 681283·030029
 2016 08 29 511289.849976
 2016 08 30 401287·780029
 2016 08 31 131284.479980
 2016 09 01 71284·719971
 2016 09 02 191291.219971
 2016 09 06 291294·760010
 2016 09 07 561295·729980
 2016 09 08 331292.719971
 2016 09 09 61259.939941
 2016 09 12 671278·000000
 2016 09 13 971258.290039
 2016 09 14 511257.500000
 2016 09 15 521270·400024
 2016 09 16 231265·869995
 2016 09 19 381267·089966
 2016 09 20 941266.680054
 2016 09 21 181280·849976
 2016 09 22 921290.510010
 2016 09 23 21283.069946
 2016 09 26 181272·310059
 2016 09 27 931279·640015
 2016 09 28 921286·900024
 2016 09 29 411274·280029
 2016 09 30 51284.599976
 2016 10 03 901280·250000
 2016 10 04 681273.900024
 2016 10 05 301279.599976
 2016 10 06 621279.430054
 2016 10 07 461274.599976
 2016 10 10 891281·310059
 2016 10 11 691264·609985
 2016 10 12 201265.880005
 2016 10 13 251261.400024
 2016 10 14 481261·089966
 2016 10 17 841257·560059
 2016 10 18 361265.319946
 2016 10 19 141268.569946
 2016 10 20 661266·469971
 2016 10 21 251266.239990
 2016 10 24 911272.430054
 2016 10 25 261266·560059
 2016 10 26 851263.290039
 2016 10 27 681258.030029
 2016 10 28 921254·660034
 2016 10 31 991255.180054
 2016 11 01 761246.310059
 2016 11 02 121236·989990
 2016 11 03 711231.619995
 2016 11 04 961230·729980
 2016 11 07 331258.010010
 2016 11 08 841262.540039
 2016 11 09 851278.880005
 2016 11 10 51282.369995
 2016 11 11 741283.939941
 2016 11 14 331286·680054
 2016 11 15 151295.719971
 2016 11 16 391293.939941
 2016 11 17 441300·420044
 2016 11 18 361298.209961
 2016 11 21 671307.609985
 2016 11 22 351311·420044
 2016 11 23 111313.439941
 2016 11 25 921318.550049
 2016 11 28 731310.310059
 2016 11 29 571311·739990
 2016 11 30 711308.290039
 2016 12 01 261303.069946
 2016 12 02 911303.579956
 2016 12 05 921312·959961
 2016 12 06 421318·969971
 2016 12 07 901335·459961
 2016 12 08 11340.479980
 2016 12 09 531346·949951
 2016 12 12 681343·579956
 2016 12 13 591351·160034
 2016 12 14 111339·329956
 2016 12 15 791344·790039
 2016 12 16 191342·699951
 2016 12 19 321345·869995
 2016 12 20 511351·500000
 2016 12 21 321347.640015
 2016 12 22 881343.770020
 2016 12 23 361346·280029
 2016 12 27 791349·619995
 2016 12 28 01337.699951
 2016 12 29 951337·690000
 2016 12 30 211331·720000
 2017 01 03  761342·690000
 2017 01 04  951352·980000
 2017 01 05  831350.310000
 2017 01 06  621354.050000
 2017 01 09  491348·740000
 2017 01 10  571350.430000
 2017 01 11  231354·040000
 2017 01 12  601350.300000
 2017 01 13  291353.900000
 2017 01 17  471348·120000
 2017 01 18  81351·190000
 2017 01 19  391345·580000
 2017 01 20  731350·100000
 2017 01 23  531346·590000
 2017 01 24  571357·130000
 2017 01 25  511367·990000
 2017 01 26  641366·370000
 2017 01 27  891364·490000
 2017 01 30  151355.200000
 2017 01 31  711355·470000
 2017 02 01  61355.530000
 2017 02 02  931356.180000
 2017 02 03  501367·290000
 2017 02 06  981363.750000
 2017 02 07  331363.300000
 2017 02 08  261364.120000
 2017 02 09  571373·250000
 2017 02 10  601378·580000
 2017 02 13  01385.270000
 2017 02 14  781390.630000
 2017 02 15  551397.430000
 2017 02 16  51395·790000
 2017 02 17  891398.040000
 2017 02 21  601406.780000
 2017 02 22  881404·550000
 2017 02 23  91403.650000
 2017 02 24  81405·600000
 2017 02 27  121408·570000
 2017 02 28  251402.830000
 2017 03 01  741422·330000
 2017 03 02  871412.760000
 2017 03 03  951413.550000
 2017 03 06  601408·130000
 2017 03 07  231403·250000
 2017 03 08  831399·340000
 2017 03 09  981399·370000
 2017 03 10  131404·040000
 2017 03 13  81405.140000
 2017 03 14  781400·090000
 2017 03 15  331412.950000
 2017 03 16  271411.370000
 2017 03 17  31410.380000
 2017 03 20  781406.830000
 2017 03 21  391386.900000
 2017 03 22  721389·200000
 2017 03 23  101388·800000
 2017 03 24  161387.960000
 2017 03 27  791386·980000
 2017 03 28  411397.140000
 2017 03 29  541399.090000
 2017 03 30  471403·740000
 2017 03 31  391401·500000
 2017 04 03  551397.650000
 2017 04 04  841398·220000
 2017 04 05  541392.460000
 2017 04 06  341396.650000
 2017 04 07  571395·630000
 2017 04 10  771397.040000
 2017 04 11  431396.500000
 2017 04 12  01389·690000
 2017 04 13  161379·770000
 2017 04 17  331392·160000
 2017 04 18  461388·790000
 2017 04 19  21387.430000
 2017 04 20  261398·470000
 2017 04 21  771394·290000
 2017 04 24  191409·460000
 2017 04 25  261418·400000
 2017 04 26  71418·680000
 2017 04 27  601419·380000
 2017 04 28  441414·840000
 2017 05 01  861417.910000
 2017 05 02  31418·520000
 2017 05 03  561415·510000
 2017 05 04  281415·540000
 2017 05 05  191422·280000
 2017 05 08  821421.320000
 2017 05 09  671420.140000
 2017 05 10  11422·460000
 2017 05 11  891418·490000
 2017 05 12  401415·750000
 2017 05 15  181423.120000
 2017 05 16  221422·150000
 2017 05 17  831395.280000
 2017 05 18  941400·340000
 2017 05 19  591409.900000
 2017 05 22  721417·540000
 2017 05 23  151420·060000
 2017 05 24  901423·580000
 2017 05 25  661429.150000
 2017 05 26  561429·380000
 2017 05 30  221426·510000
 2017 05 31  961426.100000
 2017 06 01  381439.050000
 2017 06 02  71444.530000


 2017 06 05  661441·780000
 2017 06 06  71437.820000
 2017 06 07  21439·790000
 2017 06 08  821441·950000
 2017 06 09  371441.250000
 2017 06 12  411439.970000
 2017 06 13  81446·990000
 2017 06 14  621444·740000
 2017 06 15  461440.940000
 2017 06 16  431440.850000
 2017 06 19  301452.820000
 2017 06 20  541442.330000
 2017 06 21  321440.990000
 2017 06 22  821441.090000
 2017 06 23  701444·550000
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

    Want state personal income and/or population data?

    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