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  56178.830002
 1987 09 11  63181.339996
 1987 09 14  95181.789993
 1987 09 15  54179.270004
 1987 09 16  68177.889999
 1987 09 17  65177.839996
 1987 09 18  77177.690002
 1987 09 21  63175·479996
 1987 09 22  66179.419998
 1987 09 23  85180.520004
 1987 09 24  78179·970001
 1987 09 25  89180·229996
 1987 09 28  99181·660004
 1987 09 29  3181.660004
 1987 09 30  12181.380005
 1987 10 01  77184.139999
 1987 10 02  43184.699997
 1987 10 05  27184·800003
 1987 10 06  16180.490005
 1987 10 07  95179.889999
 1987 10 08  99177·600006
 1987 10 09  89176.070007
 1987 10 12  54174·850006
 1987 10 13  38177.250000
 1987 10 14  91172.699997
 1987 10 15  43168·990005
 1987 10 16  13160.679993
 1987 10 19  25131.039993
 1987 10 20  70133.529999
 1987 10 21  74145.330002
 1987 10 22  6139·610001
 1987 10 23  0138·949997
 1987 10 26  11127·379997
 1987 10 27  86129.580002
 1987 10 28  71129.330002
 1987 10 29  33135.570007
 1987 10 30  15140.320007
 1987 11 02  12142·250000
 1987 11 03  71139·589996
 1987 11 04  17138.710007
 1987 11 05  8141.580002
 1987 11 06  9139·910004
 1987 11 09  93136·320007
 1987 11 10  71133·979996
 1987 11 11  39135·350006
 1987 11 12  57138·710007
 1987 11 13  52137.470001
 1987 11 16  40137.910004
 1987 11 17  84135·880005
 1987 11 18  64137.130005
 1987 11 19  84134·360001
 1987 11 20  93135.050003
 1987 11 23  43135·580002
 1987 11 24  61137·339996
 1987 11 25  52136·449997
 1987 11 27  24134·729996
 1987 11 30  43129·300003
 1987 12 01  6130.009995
 1987 12 02  45130·639999
 1987 12 03  52126.550003
 1987 12 04  32125.260002
 1987 12 07  78127·400002
 1987 12 08  75130.410004
 1987 12 09  21132.630005
 1987 12 10  87130·309998
 1987 12 11  86131.100006
 1987 12 14  80134·679993
 1987 12 15  1135·270004
 1987 12 16  8138.119995
 1987 12 17  61136·029999
 1987 12 18  23139·250000
 1987 12 21  85139.619995
 1987 12 22  20139·600006
 1987 12 23  59141·369995
 1987 12 24  92140·940002
 1987 12 28  93137·589996
 1987 12 29  74137.070007
 1987 12 30  63138.820007
 1987 12 31  0138·679993
 1988 01 04 68143.199997
 1988 01 05 45144.929993
 1988 01 06 78145.289993
 1988 01 07 84146·350006
 1988 01 08 81137.779999
 1988 01 11 34139.229996
 1988 01 12 36138.009995
 1988 01 13 8138·279999
 1988 01 14 24138·389999
 1988 01 15 66141.589996
 1988 01 18 95141·679993
 1988 01 19 60140.639999
 1988 01 20 18137·160004
 1988 01 21 90137·460007
 1988 01 22 35139·190002
 1988 01 25 52141.960007
 1988 01 26 6140.789993
 1988 01 27 84140·710007
 1988 01 28 64142·639999
 1988 01 29 22144.539993
 1988 02 01 58143.949997
 1988 02 02 46144·220001
 1988 02 03 12142.639999
 1988 02 04 33142·550003
 1988 02 05 67142.139999
 1988 02 08 3141.179993
 1988 02 09 37142.330002
 1988 02 10 74144.910004
 1988 02 11 54144.759995
 1988 02 12 5145.630005
 1988 02 16 20146·649994
 1988 02 17 56146·470001
 1988 02 18 61145·919998
 1988 02 19 27147·679993
 1988 02 22 69149·619995
 1988 02 23 18149·509995
 1988 02 24 58149·490005
 1988 02 25 70148·380005
 1988 02 26 13148·750000
 1988 02 29 23151.429993
 1988 03 01 39151.229996
 1988 03 02 59151.850006
 1988 03 03 11151.979996
 1988 03 04 58151.759995
 1988 03 07 24151.869995
 1988 03 08 44152.949997
 1988 03 09 44152·949997
 1988 03 10 37150·360001
 1988 03 11 56150·699997
 1988 03 14 1151·369995
 1988 03 15 18151·300003
 1988 03 16 97152.610001
 1988 03 17 5154.000000
 1988 03 18 30153·919998
 1988 03 21 65152·690002
 1988 03 22 2152·830002
 1988 03 23 65153·029999
 1988 03 24 57150·210007
 1988 03 25 42147.839996
 1988 03 28 38147.279999
 1988 03 29 54148·389999
 1988 03 30 32147.419998
 1988 03 31 30147·970001
 1988 04 04 20146.440002
 1988 04 05 18147.529999
 1988 04 06 30150.850006
 1988 04 07 36151·360001
 1988 04 08 85153.080002
 1988 04 11 24153.529999
 1988 04 12 52154·179993
 1988 04 13 92154·210007
 1988 04 14 95148·240005
 1988 04 15 69148·070007
 1988 04 18 23147.839996
 1988 04 19 54147·369995
 1988 04 20 40146.320007
 1988 04 21 69146·350006
 1988 04 22 94148.050003
 1988 04 25 4149.160004
 1988 04 26 31149.990005
 1988 04 27 70150·029999
 1988 04 28 39149·529999
 1988 04 29 49149.139999
 1988 05 02 6149.169998
 1988 05 03 41149.919998
 1988 05 04 60148.750000
 1988 05 05 20147.970001
 1988 05 06 29147·350006
 1988 05 09 76146.679993
 1988 05 10 82147.050003
 1988 05 11 73144.720001
 1988 05 12 87145.089996
 1988 05 13 94146.570007
 1988 05 16 55147·429993
 1988 05 17 91146·000000
 1988 05 18 93143·839996
 1988 05 19 39144·259995
 1988 05 20 54144.509995
 1988 05 23 81143.369995
 1988 05 24 85144·660004
 1988 05 25 80144.940002
 1988 05 26 80145.460007
 1988 05 27 73144.919998
 1988 05 31 26149.089996
 1988 06 01 12151.550003
 1988 06 02 58150.899994
 1988 06 03 24151·580002
 1988 06 06 4151·949997
 1988 06 07 54151·169998
 1988 06 08 39154·279999
 1988 06 09 17153.860001
 1988 06 10 32154.429993
 1988 06 13 49154.539993
 1988 06 14 98156.000000
 1988 06 15 57156·160004
 1988 06 16 48154·000000
 1988 06 17 67154.320007
 1988 06 20 36153.509995
 1988 06 21 76154·809998
 1988 06 22 14156·869995
 1988 06 23 2156.649994
 1988 06 24 77156.289993
 1988 06 27 32154.119995
 1988 06 28 18155.649994
 1988 06 29 73155.080002
 1988 06 30 73156·520004
 1988 07 01 5155.820007
 1988 07 05 74157.580002
 1988 07 06 25155·860001
 1988 07 07 98155·699997
 1988 07 08 2154·910004
 1988 07 11 18155.110001
 1988 07 12 26153·820007
 1988 07 13 53154.449997
 1988 07 14 55154·929993
 1988 07 15 15155·720001
 1988 07 18 70155.000000
 1988 07 19 64153.850006
 1988 07 20 21154.500000
 1988 07 21 52152.850006
 1988 07 22 78151.279999
 1988 07 25 80151·759995
 1988 07 26 81152.000000
 1988 07 27 42150·649994
 1988 07 28 92152.240005
 1988 07 29 78155·080002
 1988 08 01 42155.320007
 1988 08 02 23155.320007
 1988 08 03 82155.809998
 1988 08 04 57155·399994
 1988 08 05 35154.940002
 1988 08 08 57154·389999
 1988 08 09 43152.539993
 1988 08 10 43150.039993
 1988 08 11 17150·410004
 1988 08 12 33150·300003
 1988 08 15 92148·289993
 1988 08 16 87149·240005
 1988 08 17 70149·380005
 1988 08 18 63149·589996
 1988 08 19 75149·300003
 1988 08 22 63147.639999
 1988 08 23 1147·649994
 1988 08 24 85149.580002
 1988 08 25 61148.630005
 1988 08 26 72148·889999
 1988 08 29 40150·229996
 1988 08 30 63150·389999
 1988 08 31 43150.059998
 1988 09 01 40148.410004
 1988 09 02 45151.309998
 1988 09 06 83152.320007
 1988 09 07 41152.080002
 1988 09 08 17152·279999
 1988 09 09 97152.830002
 1988 09 12 60152.669998
 1988 09 13 0153.110001
 1988 09 14 78154.059998
 1988 09 15 4153·520004
 1988 09 16 31154.710007
 1988 09 19 87153·889999
 1988 09 20 24154·360001
 1988 09 21 96154.619995
 1988 09 22 58154.149994
 1988 09 23 97154·440002
 1988 09 26 80153·940002
 1988 09 27 30153·630005
 1988 09 28 30154·029999
 1988 09 29 50155·779999
 1988 09 30 96155.690002
 1988 10 03 88155.199997
 1988 10 04 60154·889999
 1988 10 05 90155.529999
 1988 10 06 49155·820007
 1988 10 07 76158.449997
 1988 10 10 85158.520004
 1988 10 11 85158·369995
 1988 10 12 37156·380005
 1988 10 13 27156.949997
 1988 10 14 68157·089996
 1988 10 17 30157·470001
 1988 10 18 87158.839996
 1988 10 19 96157·740005
 1988 10 20 98160.529999
 1988 10 21 44160·860001
 1988 10 24 49160.289993
 1988 10 25 66160·250000
 1988 10 26 87159·699997
 1988 10 27 71157.539993
 1988 10 28 99158·169998
 1988 10 31 43158·360001
 1988 11 01 72158.380005
 1988 11 02 81158·320007
 1988 11 03 37158.449997
 1988 11 04 58157.100006
 1988 11 07 18155·679993
 1988 11 08 67156·330002
 1988 11 09 87155.419998
 1988 11 10 69155.600006
 1988 11 11 11152·729996
 1988 11 14 48152.470001
 1988 11 15 2152.720001
 1988 11 16 57150·320007
 1988 11 17 65150.559998
 1988 11 18 69151·429993
 1988 11 21 55151.130005
 1988 11 22 28151.550003
 1988 11 23 18152·509995
 1988 11 25 99151.630005
 1988 11 28 47152.259995
 1988 11 29 15153·460007
 1988 11 30 32154·979996
 1988 12 01 32154.610001
 1988 12 02 5154·320007
 1988 12 05 74155·759995
 1988 12 06 95157·050003
 1988 12 07 87157·360001
 1988 12 08 78156·589996
 1988 12 09 86156.809998
 1988 12 12 21156.550003
 1988 12 13 8156·410004
 1988 12 14 41155·889999
 1988 12 15 59155·440002
 1988 12 16 47156.479996
 1988 12 19 64157.639999
 1988 12 20 95157.080002
 1988 12 21 23156.990005
 1988 12 22 36156.830002
 1988 12 23 51157·389999
 1988 12 27 65156.899994
 1988 12 28 35157·119995
 1988 12 29 75158.279999
 1988 12 30 85157.809998
 1989 01 03  3156.559998
 1989 01 04  78158·669998
 1989 01 05  79159·000000
 1989 01 06  13159.470001
 1989 01 09  82159.679993
 1989 01 10  58159·380005
 1989 01 11  84160.100006
 1989 01 12  2160·699997
 1989 01 13  4161·009995
 1989 01 16  6161·220001
 1989 01 17  54160.860001
 1989 01 18  48162.369995
 1989 01 19  93162.699997
 1989 01 20  79162·570007
 1989 01 23  76161·509995
 1989 01 24  69163.339996
 1989 01 25  1163.770004
 1989 01 26  58165.119995
 1989 01 27  64166·259995
 1989 01 30  9166.889999
 1989 01 31  3168.179993
 1989 02 01  51168·160004
 1989 02 02  55168·179993
 1989 02 03  37168.330002
 1989 02 06  99167·929993
 1989 02 07  89169.839996
 1989 02 08  12169.440002
 1989 02 09  49167.919998
 1989 02 10  14165.750000
 1989 02 13  29165.869995
 1989 02 14  23165·690002
 1989 02 15  62166·970001
 1989 02 16  99167.369995
 1989 02 17  51168·339996
 1989 02 21  1167·949997
 1989 02 22  21165.460007
 1989 02 23  30165·960007
 1989 02 24  64163.610001
 1989 02 27  84163.820007
 1989 02 28  95164.350006
 1989 03 01  6163·679993
 1989 03 02  98165.130005
 1989 03 03  34165.770004
 1989 03 06  78167·460007
 1989 03 07  53167·149994
 1989 03 08  10167.300003
 1989 03 09  40167·169998
 1989 03 10  90166.720001
 1989 03 13  21167·860001
 1989 03 14  83167.750000
 1989 03 15  15168.470001
 1989 03 16  74169.919998
 1989 03 17  86166.330002
 1989 03 20  21164.800003
 1989 03 21  96165·559998
 1989 03 22  0165·130005
 1989 03 23  49164.479996
 1989 03 27  58165.119995
 1989 03 28  46165·720001
 1989 03 29  61166·139999
 1989 03 30  34166·320007
 1989 03 31  49167·619995
 1989 04 03  53168·449997
 1989 04 04  78167.949997
 1989 04 05  92168.479996
 1989 04 06  77168·080002
 1989 04 07  31169·059998
 1989 04 10  93169·059998
 1989 04 11  98169·800003
 1989 04 12  47170·160004
 1989 04 13  16168.869995
 1989 04 14  77171·220001
 1989 04 17  53171·399994
 1989 04 18  93173·440002
 1989 04 19  72174·059998
 1989 04 20  23173.679993
 1989 04 21  82175.240005
 1989 04 24  69174·850006
 1989 04 25  87174.039993
 1989 04 26  51174.229996
 1989 04 27  36175.559998
 1989 04 28  59175.729996
 1989 05 01  74175·500000
 1989 05 02  4175.130005
 1989 05 03  90175.220001
 1989 05 04  68175·110001
 1989 05 05  70175.160004
 1989 05 08  52174.309998
 1989 05 09  44173.910004
 1989 05 10  28174·229996
 1989 05 11  38174·820007
 1989 05 12  89178·169998
 1989 05 15  24179.330002
 1989 05 16  96179.009995
 1989 05 17  67180.229996
 1989 05 18  33180·610001
 1989 05 19  80182.199997
 1989 05 22  54182.600006
 1989 05 23  69180.919998
 1989 05 24  31181.320007
 1989 05 25  87181·470001
 1989 05 26  8182.750000
 1989 05 30  82181·669998
 1989 05 31  49181.669998
 1989 06 01  46183·339996
 1989 06 02  89185·190002
 1989 06 05  69183·509995
 1989 06 06  83184.419998
 1989 06 07  83185.960007
 1989 06 08  55185.990005
 1989 06 09  18185·949997
 1989 06 12  51185.720001
 1989 06 13  47184·509995
 1989 06 14  87184.399994
 1989 06 15  41182.440002
 1989 06 16  98183·039993
 1989 06 19  14183.149994
 1989 06 20  91182·839996
 1989 06 21  77182·490005
 1989 06 22  93183.309998
 1989 06 23  85186.020004
 1989 06 26  0185·380005
 1989 06 27  89186.350006
 1989 06 28  30184.949997
 1989 06 29  85181·699997
 1989 06 30  70180.770004
 1989 07 03  64181·350006
 1989 07 05  28181·990005
 1989 07 06  64182·619995
 1989 07 07  83184·410004
 1989 07 10  15185.500000
 1989 07 11  32186·440002
 1989 07 12  97187.039993
 1989 07 13  45187.250000
 1989 07 14  81188.029999
 1989 07 17  10188.399994
 1989 07 18  85187·860001
 1989 07 19  87190.059998
 1989 07 20  24188.970001
 1989 07 21  56189.910004
 1989 07 24  54188.710007
 1989 07 25  68188·820007
 1989 07 26  31190·809998
 1989 07 27  91192.880005
 1989 07 28  54193.059998
 1989 07 31  67195·000000
 1989 08 01  17193·979996
 1989 08 02  57194.300003
 1989 08 03  60194.740005
 1989 08 04  92194.360001
 1989 08 07  18196·970001
 1989 08 08  24197·029999
 1989 08 09  72196.020004
 1989 08 10  75196.770004
 1989 08 11  98195.190002
 1989 08 14  86194·220001
 1989 08 15  16194.910004
 1989 08 16  71195.360001
 1989 08 17  44194.830002
 1989 08 18  63195·570007
 1989 08 21  43192·910004
 1989 08 22  64193·009995
 1989 08 23  70194·779999
 1989 08 24  98198·210007
 1989 08 25  27197.839996
 1989 08 28  59198·500000
 1989 08 29  13197·460007
 1989 08 30  60197·940002
 1989 08 31  70198.350006
 1989 09 01  88199.529999
 1989 09 05  37199.050003
 1989 09 06  45197·339996
 1989 09 07  96196·990005
 1989 09 08  7197.259995
 1989 09 11  28196·639999
 1989 09 12  70197.270004
 1989 09 13  56195.770004
 1989 09 14  99194.399994
 1989 09 15  0194.929993
 1989 09 18  80195·679993
 1989 09 19  26195·720001
 1989 09 20  70195·649994
 1989 09 21  92195·419998
 1989 09 22  44196.029999
 1989 09 25  5194.580002
 1989 09 26  51194·800003
 1989 09 27  65195·110001
 1989 09 28  57196.910004
 1989 09 29  19197.410004
 1989 10 02  99198.389999
 1989 10 03  8200.289993
 1989 10 04  37201.429993
 1989 10 05  18201.610001
 1989 10 06  97202.600006
 1989 10 09  33203·100006
 1989 10 10  28202·750000
 1989 10 11  79201·600006
 1989 10 12  50200.789993
 1989 10 13  79189·460007
 1989 10 16  0193·039993
 1989 10 17  0192·190002
 1989 10 18  90192.720001
 1989 10 19  8195·690002
 1989 10 20  48195.669998
 1989 10 23  9194.380005
 1989 10 24  74193.320007
 1989 10 25  8192.889999
 1989 10 26  89190.600006
 1989 10 27  54188.820007
 1989 10 30  83188·710007
 1989 10 31  92191.339996
 1989 11 01  68191·949997
 1989 11 02  12190·619995
 1989 11 03  24190.240005
 1989 11 06  99187.630005
 1989 11 07  54188·580002
 1989 11 08  83190·460007
 1989 11 09  29189·820007
 1989 11 10  90190·990005
 1989 11 13  42191.229996
 1989 11 14  92190·460007
 1989 11 15  55191.720001
 1989 11 16  54191·710007
 1989 11 17  50192·240005
 1989 11 20  89191·059998
 1989 11 21  82190.979996
 1989 11 22  4192·110001
 1989 11 24  23193·169998
 1989 11 27  51193·929993
 1989 11 28  18194·100006
 1989 11 29  77193·070007
 1989 11 30  30194.050003
 1989 12 01  77196.220001
 1989 12 04  94196·699997
 1989 12 05  37195·899994
 1989 12 06  65195.410004
 1989 12 07  92194.889999
 1989 12 08  67195.339996
 1989 12 11  71195·029999
 1989 12 12  47196.309998
 1989 12 13  48196·860001
 1989 12 14  19195·839996
 1989 12 15  92195·169998
 1989 12 18  20191·750000
 1989 12 19  19190·970001
 1989 12 20  56191·179993
 1989 12 21  39192.300003
 1989 12 22  53193.839996
 1989 12 26  7193.660004
 1989 12 27  9194.759995
 1989 12 28  74195·720001
 1989 12 29  41197·279999
 1990 01 02 35200·309998
 1990 01 03 36200.110001
 1990 01 04 84198.850006
 1990 01 05 3196.860001
 1990 01 08 56197·539993
 1990 01 09 19195·500000
 1990 01 10 83194·029999
 1990 01 11 82194.500000
 1990 01 12 43189·949997
 1990 01 15 63188.240005
 1990 01 16 9190.059998
 1990 01 17 49188.559998
 1990 01 18 98188.710007
 1990 01 19 0189.350006
 1990 01 22 25184·889999
 1990 01 23 96185.119995
 1990 01 24 46184.100006
 1990 01 25 88182·190002
 1990 01 26 18181·630005
 1990 01 29 44181.020004
 1990 01 30 38179·419998
 1990 01 31 7182·509995
 1990 02 01 1182.610001
 1990 02 02 36184.009995
 1990 02 05 47184·600006
 1990 02 06 64183.580002
 1990 02 07 12185·570007
 1990 02 08 42185·380005
 1990 02 09 76185·809998
 1990 02 12 91184·070007
 1990 02 13 15184·350006
 1990 02 14 55184.800003
 1990 02 15 50186·330002
 1990 02 16 45185·369995
 1990 02 20 97182.899994
 1990 02 21 95182.529999
 1990 02 22 18181.839996
 1990 02 23 8180·899994
 1990 02 26 71182·850006
 1990 02 27 6183.820007
 1990 02 28 57184·839996
 1990 03 01 85185.339996
 1990 03 02 74186·949997
 1990 03 05 57186·139999
 1990 03 06 66188.100006
 1990 03 07 8187.750000
 1990 03 08 70189·429993
 1990 03 09 42188.410004
 1990 03 12 71188·759995
 1990 03 13 35187.500000
 1990 03 14 47187.919998
 1990 03 15 81188·460007
 1990 03 16 23190.279999
 1990 03 19 46191·059998
 1990 03 20 17190.100006
 1990 03 21 17189·279999
 1990 03 22 96187·070007
 1990 03 23 49187·910004
 1990 03 26 19188.160004
 1990 03 27 20189·929993
 1990 03 28 92190·059998
 1990 03 29 75189·410004
 1990 03 30 15189.130005
 1990 04 02 83188.380005
 1990 04 03 35190.839996
 1990 04 04 81189·630005
 1990 04 05 93189.350006
 1990 04 06 27188·860001
 1990 04 09 76189·410004
 1990 04 10 48189.809998
 1990 04 11 66189·889999
 1990 04 12 94191.169998
 1990 04 16 91191·399994
 1990 04 17 84191·309998
 1990 04 18 72189·289993
 1990 04 19 55187·889999
 1990 04 20 79186.330002
 1990 04 23 18184·110001
 1990 04 24 74183.690002
 1990 04 25 3184·529999
 1990 04 26 67184.869995
 1990 04 27 9182.949997
 1990 04 30 60183·759995
 1990 05 01 57184·529999
 1990 05 02 4185·610001
 1990 05 03 38186.220001
 1990 05 04 42187·630005
 1990 05 07 63188·720001
 1990 05 08 66189.419998
 1990 05 09 12189.759995
 1990 05 10 59190·410004
 1990 05 11 87194.440002
 1990 05 14 53195·960007
 1990 05 15 62195.770004
 1990 05 16 73195·630005
 1990 05 17 26195·990005
 1990 05 18 91196.139999
 1990 05 21 44198.039993
 1990 05 22 72198·380005
 1990 05 23 98198.940002
 1990 05 24 30198.699997
 1990 05 25 41196.820007
 1990 05 29 70199·630005
 1990 05 30 47199.729996
 1990 05 31 45199.839996
 1990 06 01 59201·020004
 1990 06 04 4203·270004
 1990 06 05 42203·009995
 1990 06 06 38202·259995
 1990 06 07 30201·339996
 1990 06 08 36199·139999
 1990 06 11 78200·529999
 1990 06 12 33202·850006
 1990 06 13 11202.369995
 1990 06 14 56201·309998
 1990 06 15 73201.190002
 1990 06 18 80198·139999
 1990 06 19 82198·770004
 1990 06 20 75198·949997
 1990 06 21 72199·610001
 1990 06 22 56197.399994
 1990 06 25 51195·679993
 1990 06 26 32195·479996
 1990 06 27 44196·860001
 1990 06 28 60198·190002
 1990 06 29 49198·520004
 1990 07 02 89199.160004
 1990 07 03 83199.470001
 1990 07 05 17197·330002
 1990 07 06 34198·649994
 1990 07 09 35199·139999
 1990 07 10 9197·660004
 1990 07 11 79199.960007
 1990 07 12 86202·110001
 1990 07 13 82203·070007
 1990 07 16 64203·850006
 1990 07 17 21202·979996
 1990 07 18 12201·199997
 1990 07 19 68201.509995
 1990 07 20 19199·649994
 1990 07 23 43196.059998
 1990 07 24 44196·199997
 1990 07 25 57196.919998
 1990 07 26 67196.440002
 1990 07 27 70195.119995
 1990 07 30 39195·800003
 1990 07 31 35196·000000
 1990 08 01 29195.660004
 1990 08 02 52193.289993
 1990 08 03 78189.509995
 1990 08 06 16183·470001
 1990 08 07 47183·759995
 1990 08 08 66185.839996
 1990 08 09 67186.910004
 1990 08 10 38184·619995
 1990 08 13 91184·610001
 1990 08 14 12186·470001
 1990 08 15 39186·929993
 1990 08 16 64182·820007
 1990 08 17 55180·000000
 1990 08 20 15180·009995
 1990 08 21 51176.369995
 1990 08 22 81173·539993
 1990 08 23 59168.050003
 1990 08 24 24170.520004
 1990 08 27 83176·089996
 1990 08 28 2176·160004
 1990 08 29 46177.600006
 1990 08 30 17175.059998
 1990 08 31 42176·820007
 1990 09 04 66177·020004
 1990 09 05 85177·759995
 1990 09 06 93175·830002
 1990 09 07 60177.350006
 1990 09 10 35176·699997
 1990 09 11 71176.330002
 1990 09 12 77177·020004
 1990 09 13 94174.979996
 1990 09 14 97173.940002
 1990 09 17 23174·309998
 1990 09 18 20174·559998
 1990 09 19 25173·649994
 1990 09 20 66170.830002
 1990 09 21 86170.570007
 1990 09 24 98166.789993
 1990 09 25 61168·619995
 1990 09 26 78166.869995
 1990 09 27 27164.460007
 1990 09 28 10167.029999
 1990 10 01 31171.789993
 1990 10 02 96172.130005
 1990 10 03 41170.070007
 1990 10 04 82170·559998
 1990 10 05 94169.839996
 1990 10 08 10170·839996
 1990 10 09 48166·440002
 1990 10 10 65163.889999
 1990 10 11 31161·100006
 1990 10 12 31163·399994
 1990 10 15 92165·009995
 1990 10 16 34162·750000
 1990 10 17 48162·750000
 1990 10 18 97166.399994
 1990 10 19 41169·679993
 1990 10 22 89170.850006
 1990 10 23 78169·820007
 1990 10 24 72169.889999
 1990 10 25 90168.740005
 1990 10 26 55165·869995
 1990 10 29 76164·330002
 1990 10 30 43165·210007
 1990 10 31 58165·289993
 1990 11 01 84166·750000
 1990 11 02 25169·350006
 1990 11 05 23170.830002
 1990 11 06 89169·610001
 1990 11 07 50166.800003
 1990 11 08 31167.529999
 1990 11 09 50170·639999
 1990 11 12 52173.949997
 1990 11 13 54173·279999
 1990 11 14 25174·809998
 1990 11 15 87173·210007
 1990 11 16 42173.199997
 1990 11 19 21174.250000
 1990 11 20 65172·240005
 1990 11 21 22172.470001
 1990 11 23 77172·039993
 1990 11 26 2172·660004
 1990 11 27 32173.660004
 1990 11 28 68173.789993
 1990 11 29 2173·070007
 1990 11 30 72175·970001
 1990 12 03 32177.110001
 1990 12 04 62178.350006
 1990 12 05 86180·550003
 1990 12 06 31180.119995
 1990 12 07 98179·429993
 1990 12 10 67179·970001
 1990 12 11 23178.779999
 1990 12 12 4180·580002
 1990 12 13 85180.339996
 1990 12 14 72178·889999
 1990 12 17 31178.330002
 1990 12 18 43180.479996
 1990 12 19 76180·720001
 1990 12 20 89180.809998
 1990 12 21 56181·490005
 1990 12 24 23180·589996
 1990 12 26 78181.119995
 1990 12 27 56179·979996
 1990 12 28 67180·059998
 1990 12 31 44180·860001
 1991 01 02  21178·979996
 1991 01 03  36176·639999
 1991 01 04  57176.259995
 1991 01 07  30173·199997
 1991 01 08  63172·779999
 1991 01 09  17171.169998
 1991 01 10  46172.759995
 1991 01 11  34173·130005
 1991 01 14  84171·389999
 1991 01 15  12171.990005
 1991 01 16  77173.619995
 1991 01 17  30179.770004
 1991 01 18  93181.630005
 1991 01 21  59181.309998
 1991 01 22  20180·100006
 1991 01 23  18181.210007
 1991 01 24  20183.800003
 1991 01 25  20184·610001
 1991 01 28  70184·789993
 1991 01 29  24184·899994
 1991 01 30  21187·750000
 1991 01 31  84189·479996
 1991 02 01  45189·380005
 1991 02 04  99192·619995
 1991 02 05  80194.289993
 1991 02 06  63197.720001
 1991 02 07  89196·789993
 1991 02 08  17198·139999
 1991 02 11  2202.929993
 1991 02 12  95201·529999
 1991 02 13  71203·369995
 1991 02 14  79201·029999
 1991 02 15  19203.520004
 1991 02 19  44203·720001
 1991 02 20  86201·500000
 1991 02 21  11201·490005
 1991 02 22  87201·990005
 1991 02 25  96202.789993
 1991 02 26  53200·490005
 1991 02 27  62202·979996
 1991 02 28  89202.940002
 1991 03 01  65204.740005
 1991 03 04  16204·539993
 1991 03 05  9208.529999
 1991 03 06  30208.289993
 1991 03 07  90208·210007
 1991 03 08  44207·710007
 1991 03 11  51206·570007
 1991 03 12  43204.800003
 1991 03 13  32207·149994
 1991 03 14  32206·789993
 1991 03 15  15206·610001
 1991 03 18  84205·949997
 1991 03 19  79203.199997
 1991 03 20  97203.910004
 1991 03 21  49203.399994
 1991 03 22  35203·740005
 1991 03 25  45205.149994
 1991 03 26  85208.639999
 1991 03 27  31208·550003
 1991 03 28  3208.529999
 1991 04 01  67206·600006
 1991 04 02  65210·850006
 1991 04 03  60210·910004
 1991 04 04  18211·350006
 1991 04 05  9209·250000
 1991 04 08  30210.669998
 1991 04 09  61208·220001
 1991 04 10  39207·889999
 1991 04 11  58210·320007
 1991 04 12  1211.660004
 1991 04 15  86212.000000
 1991 04 16  45215·309998
 1991 04 17  27216·990005
 1991 04 18  20215.910004
 1991 04 19  8213.710007
 1991 04 22  45211.720001
 1991 04 23  54212.009995
 1991 04 24  58212.539993
 1991 04 25  30210·880005
 1991 04 26  69210.619995
 1991 04 29  1207·800003
 1991 04 30  8208·309998
 1991 05 01  76210.919998
 1991 05 02  74211.270004
 1991 05 03  57211.509995
 1991 05 06  89211·110001
 1991 05 07  96209.779999
 1991 05 08  43210.300003
 1991 05 09  35212·690002
 1991 05 10  46209·050003
 1991 05 13  66209·500000
 1991 05 14  81206.850006
 1991 05 15  73204.750000
 1991 05 16  48206·669998
 1991 05 17  87206·789993
 1991 05 20  20206.639999
 1991 05 21  33208.199997
 1991 05 22  89208·789993
 1991 05 23  83208·449997
 1991 05 24  17209.699997
 1991 05 28  3211.940002
 1991 05 29  88212.570007
 1991 05 30  5214.759995
 1991 05 31  53216·229996
 1991 06 03  96215·460007
 1991 06 04  88215.360001
 1991 06 05  29214.139999
 1991 06 06  36213.389999
 1991 06 07  51211.309998
 1991 06 10  61210.690002
 1991 06 11  55211.759995
 1991 06 12  97209·440002
 1991 06 13  29209.919998
 1991 06 14  98212.289993
 1991 06 17  7211.300003
 1991 06 18  91210.520004
 1991 06 19  19208.520004
 1991 06 20  21208.619995
 1991 06 21  38209.630005
 1991 06 24  2205.919998
 1991 06 25  34205·520004
 1991 06 26  72205.809998
 1991 06 27  22207·369995
 1991 06 28  36205.919998
 1991 07 01  12209.339996
 1991 07 02  21209·119995
 1991 07 03  59206.990005
 1991 07 05  24207.369995
 1991 07 08  15209.320007
 1991 07 09  62208.759995
 1991 07 10  75208·740005
 1991 07 11  22209.389999
 1991 07 12  31211.009995
 1991 07 15  14212.259995
 1991 07 16  20211.889999
 1991 07 17  14211·729996
 1991 07 18  74213.789993
 1991 07 19  21213.289993
 1991 07 22  70212.539993
 1991 07 23  5210·649994
 1991 07 24  81210.039993
 1991 07 25  53211·300003
 1991 07 26  25211.399994
 1991 07 29  26212·479996
 1991 07 30  15214.330002
 1991 07 31  3215·179993
 1991 08 01  10214·880005
 1991 08 02  35215.080002
 1991 08 05  64213·899994
 1991 08 06  92216·550003
 1991 08 07  76216.699997
 1991 08 08  13216·259995
 1991 08 09  41215.229996
 1991 08 12  62215.710007
 1991 08 13  98216.669998
 1991 08 14  68217.039993
 1991 08 15  83216·779999
 1991 08 16  83214·910004
 1991 08 19  77209·860001
 1991 08 20  29211.389999
 1991 08 21  55217·330002
 1991 08 22  49217·770004
 1991 08 23  38219·190002
 1991 08 26  55219·050003
 1991 08 27  43218·710007
 1991 08 28  79220·630005
 1991 08 29  31220·559998
 1991 08 30  26220.160004
 1991 09 03  60218.410004
 1991 09 04  18217.169998
 1991 09 05  32216·710007
 1991 09 06  50216·660004
 1991 09 09  44216·389999
 1991 09 10  35214·160004
 1991 09 11  41214·610001
 1991 09 12  58215·919998
 1991 09 13  59214·000000
 1991 09 16  23214·990005
 1991 09 17  83214.899994
 1991 09 18  6215·750000
 1991 09 19  92216.399994
 1991 09 20  2216.850006
 1991 09 23  10215·869995
 1991 09 24  77216.770004
 1991 09 25  56216.449997
 1991 09 26  16216.360001
 1991 09 27  95215.899994
 1991 09 30  76217.080002
 1991 10 01  89217.779999
 1991 10 02  34217·240005
 1991 10 03  41215.179993
 1991 10 04  37213.690002
 1991 10 07  53212·520004
 1991 10 08  51213·199997
 1991 10 09  71211.289993
 1991 10 10  14213·020004
 1991 10 11  37213.500000
 1991 10 14  85216.169998
 1991 10 15  37218·869995
 1991 10 16  90220·169998
 1991 10 17  54219·529999
 1991 10 18  80219·919998
 1991 10 21  14218.589996
 1991 10 22  72217.630005
 1991 10 23  41217.600006
 1991 10 24  6215.910004
 1991 10 25  2215·309998
 1991 10 28  91217.960007
 1991 10 29  61219·199997
 1991 10 30  57220.339996
 1991 10 31  27220·369995
 1991 11 01  4219·779999
 1991 11 04  3219.000000
 1991 11 05  52218·330002
 1991 11 06  39218·940002
 1991 11 07  92220.949997
 1991 11 08  79220.750000
 1991 11 11  35221·119995
 1991 11 12  13223.100006
 1991 11 13  62223.410004
 1991 11 14  27223.190002
 1991 11 15  75215·279999
 1991 11 18  50216·460007
 1991 11 19  46213·110001
 1991 11 20  10212.820007
 1991 11 21  67213·720001
 1991 11 22  76211·649994
 1991 11 25  0210.990005
 1991 11 26  15212·190002
 1991 11 27  29211·710007
 1991 11 29  39211·240005
 1991 12 02  7214.320007
 1991 12 03  56214.320007
 1991 12 04  6213·990005
 1991 12 05  17212·720001
 1991 12 06  71213.619995
 1991 12 09  71213·089996
 1991 12 10  67212.820007
 1991 12 11  10212.520004
 1991 12 12  27214.580002
 1991 12 13  22216.190002
 1991 12 16  5216·429993
 1991 12 17  42215·380005
 1991 12 18  29215.619995
 1991 12 19  98214.940002
 1991 12 20  41217·240005
 1991 12 23  64222·369995
 1991 12 24  59223·970001
 1991 12 26  10227.220001
 1991 12 27  18228.429993
 1991 12 30  52233.070007
 1991 12 31  25234·360001
 1992 01 02 98232.289993
 1992 01 03 6235·580002
 1992 01 06 5235·350006
 1992 01 07 57235.369995
 1992 01 08 24236.119995
 1992 01 09 98236.399994
 1992 01 10 51234.979996
 1992 01 13 14234.490005
 1992 01 14 76237·740005
 1992 01 15 13238·399994
 1992 01 16 37236·949997
 1992 01 17 75237·149994
 1992 01 20 67235.600006
 1992 01 21 97233·130005
 1992 01 22 41236.350006
 1992 01 23 48235.160004
 1992 01 24 34235·460007
 1992 01 27 17235·119995
 1992 01 28 63235.139999
 1992 01 29 64232.809998
 1992 01 30 41233.639999
 1992 01 31 68232.419998
 1992 02 03 27232.880005
 1992 02 04 80235.279999
 1992 02 05 75235·660004
 1992 02 06 70235.710007
 1992 02 07 85234.270004
 1992 02 10 78235.460007
 1992 02 11 50235.529999
 1992 02 12 66237.580002
 1992 02 13 11235.679993
 1992 02 14 65235.039993
 1992 02 18 3232·289993
 1992 02 19 26232·360001
 1992 02 20 6235·410004
 1992 02 21 71234.220001
 1992 02 24 97234·139999
 1992 02 25 43233·110001
 1992 02 26 96235·949997
 1992 02 27 54235·440002
 1992 02 28 20234.820007
 1992 03 02 37234.899994
 1992 03 03 31235.009995
 1992 03 04 95233·210007
 1992 03 05 85231·199997
 1992 03 06 52229·970001
 1992 03 09 86230.350006
 1992 03 10 1231·529999
 1992 03 11 30229·940002
 1992 03 12 57229.710007
 1992 03 13 61230·789993
 1992 03 16 3230·960007
 1992 03 17 18232.679993
 1992 03 18 46232·580002
 1992 03 19 83232.960007
 1992 03 20 59233·589996
 1992 03 23 36232.850006
 1992 03 24 38232.210007
 1992 03 25 1231.710007
 1992 03 26 49231·660004
 1992 03 27 98229·130005
 1992 03 30 78228.720001
 1992 03 31 91229·080002
 1992 04 01 81229.169998
 1992 04 02 41227·029999
 1992 04 03 35227.190002
 1992 04 06 53229.199997
 1992 04 07 86225·119995
 1992 04 08 28222·860001
 1992 04 09 2226.449997
 1992 04 10 13228.270004
 1992 04 13 21229·320007
 1992 04 14 48232·649994
 1992 04 15 0234.580002
 1992 04 16 20234·149994
 1992 04 20 67230·639999
 1992 04 21 12230.500000
 1992 04 22 71230.520004
 1992 04 23 51231·220001
 1992 04 24 31229·979996
 1992 04 27 60229.600006
 1992 04 28 86229·550003
 1992 04 29 6231.440002
 1992 04 30 45233·350006
 1992 05 01 53232.199997
 1992 05 04 37234·550003
 1992 05 05 10234.820007
 1992 05 06 64234.910004
 1992 05 07 80234.380005
 1992 05 08 46234·380005
 1992 05 11 13235.649994
 1992 05 12 72234·520004
 1992 05 13 54234·529999
 1992 05 14 55232.610001
 1992 05 15 92231·210007
 1992 05 18 75232·440002
 1992 05 19 12234.220001
 1992 05 20 34234.020004
 1992 05 21 45232·600006
 1992 05 22 3233·240005
 1992 05 26 17231·559998
 1992 05 27 76232.119995
 1992 05 28 0234.250000
 1992 05 29 15234.080002
 1992 06 01 58235·149994
 1992 06 02 2233·410004
 1992 06 03 5233.850006
 1992 06 04 91233.100006
 1992 06 05 47233·050003
 1992 06 08 55232·740005
 1992 06 09 37230·720001
 1992 06 10 38229.160004
 1992 06 11 22229·830002
 1992 06 12 4230.360001
 1992 06 15 96230.389999
 1992 06 16 88229·339996
 1992 06 17 46225·960007
 1992 06 18 44225·119995
 1992 06 19 7226.600006
 1992 06 22 97226.119995
 1992 06 23 7226·699997
 1992 06 24 93226·479996
 1992 06 25 21226·050003
 1992 06 26 47226·199997
 1992 06 29 18229·259995
 1992 06 30 96229·240005
 1992 07 01 13231.830002
 1992 07 02 45231·160004
 1992 07 06 16232·080002
 1992 07 07 22229.740005
 1992 07 08 83230.160004
 1992 07 09 23232·410004
 1992 07 10 65232·889999
 1992 07 13 65233.169998
 1992 07 14 57234·690002
 1992 07 15 36234.330002
 1992 07 16 52234·520004
 1992 07 17 44233·330002
 1992 07 20 86232.250000
 1992 07 21 67232.550003
 1992 07 22 91231.039993
 1992 07 23 3231·630005
 1992 07 24 44231.529999
 1992 07 27 22231.570007
 1992 07 28 18234·729996
 1992 07 29 12237·210007
 1992 07 30 32238·139999
 1992 07 31 33238.429993
 1992 08 03 98239·009995
 1992 08 04 64238·660004
 1992 08 05 75237.369995
 1992 08 06 57236·410004
 1992 08 07 18235.679993
 1992 08 10 80235.729996
 1992 08 11 25235·479996
 1992 08 12 74235.000000
 1992 08 13 90234.910004
 1992 08 14 2236.039993
 1992 08 17 55236·470001
 1992 08 18 93236·720001
 1992 08 19 54235.050003
 1992 08 20 0235·039993
 1992 08 21 67233·199997
 1992 08 24 44230.600006
 1992 08 25 71230.759995
 1992 08 26 68231.869995
 1992 08 27 86232·330002
 1992 08 28 84232.880005
 1992 08 31 29232.460007
 1992 09 01 25233.589996
 1992 09 02 62234·759995
 1992 09 03 95234·940002
 1992 09 04 42234·500000
 1992 09 08 16233·029999
 1992 09 09 71234·020004
 1992 09 10 83235.940002
 1992 09 11 47236·080002
 1992 09 14 9239.350006
 1992 09 15 14236·520004
 1992 09 16 80236.429993
 1992 09 17 8236·410004
 1992 09 18 0237·779999
 1992 09 21 14237·449997
 1992 09 22 43234·910004
 1992 09 23 11234·960007
 1992 09 24 6235.630005
 1992 09 25 24233.179993
 1992 09 28 53233.960007
 1992 09 29 71234·210007
 1992 09 30 72235.080002
 1992 10 01 18234·139999
 1992 10 02 17231·059998
 1992 10 05 24229.199997
 1992 10 06 67229.419998
 1992 10 07 96228·130005
 1992 10 08 67230.029999
 1992 10 09 35227·470001
 1992 10 12 85229.759995
 1992 10 13 85230.940002
 1992 10 14 59231·009995
 1992 10 15 89231·070007
 1992 10 16 46232.320007
 1992 10 19 34234.309998
 1992 10 20 75234·660004
 1992 10 21 2234.910004
 1992 10 22 93234·429993
 1992 10 23 19234·190002
 1992 10 26 21236.190002
 1992 10 27 10236.240005
 1992 10 28 96237·250000
 1992 10 29 41237.919998
 1992 10 30 29237.080002
 1992 11 02 76239·080002
 1992 11 03 49237.729996
 1992 11 04 24236.460007
 1992 11 05 56237·399994
 1992 11 06 88237.309998
 1992 11 09 71238·100006
 1992 11 10 19238·460007
 1992 11 11 84240·610001
 1992 11 12 60240·809998
 1992 11 13 6240.800003
 1992 11 16 1239.940002
 1992 11 17 19238·970001
 1992 11 18 28240.960007
 1992 11 19 23241.490005
 1992 11 20 72243·119995
 1992 11 23 92242.350006
 1992 11 24 57243.809998
 1992 11 25 17244.779999
 1992 11 27 55245.330002
 1992 11 30 61246·070007
 1992 12 01 33245·860001
 1992 12 02 6245.360001
 1992 12 03 2245.490005
 1992 12 04 6246.699997
 1992 12 07 70248·360001
 1992 12 08 35249.220001
 1992 12 09 88248.369995
 1992 12 10 36247.679993
 1992 12 11 5247·259995
 1992 12 14 73246.789993
 1992 12 15 14246.470001
 1992 12 16 80245.710007
 1992 12 17 2247·869995
 1992 12 18 13250.779999
 1992 12 21 4250·619995
 1992 12 22 97250·600006
 1992 12 23 48250.070007
 1992 12 24 76250.479996
 1992 12 28 9250·309998
 1992 12 29 67250·059998
 1992 12 30 57250.619995
 1992 12 31 5249·800003
 1993 01 04  5249.240005
 1993 01 05  97248.639999
 1993 01 06  65248·979996
 1993 01 07  69247·050003
 1993 01 08  92246·089996
 1993 01 11  19247·240005
 1993 01 12  37247·199997
 1993 01 13  63248.470001
 1993 01 14  96250.300003
 1993 01 15  90251.149994
 1993 01 18  60251.100006
 1993 01 19  6250.389999
 1993 01 20  66249·580002
 1993 01 21  90250.750000
 1993 01 22  46251.149994
 1993 01 25  41253·139999
 1993 01 26  78253.070007
 1993 01 27  28251·699997
 1993 01 28  34251.779999
 1993 01 29  38252·050003
 1993 02 01  32254·110001
 1993 02 02  33254·320007
 1993 02 03  87256·839996
 1993 02 04  92258.239990
 1993 02 05  55257.450012
 1993 02 08  64256·820007
 1993 02 09  92255.250000
 1993 02 10  20255·809998
 1993 02 11  96256·570007
 1993 02 12  2254.949997
 1993 02 16  62248·309998
 1993 02 17  68247.389999
 1993 02 18  30246·899994
 1993 02 19  52248.050003
 1993 02 22  36247.880005
 1993 02 23  5247.770004
 1993 02 24  59251.300003
 1993 02 25  48252.300003
 1993 02 26  76252.960007
 1993 03 01  24252·520004
 1993 03 02  7255·449997
 1993 03 03  45256.559998
 1993 03 04  69255·529999
 1993 03 05  45254.990005
 1993 03 08  25259.160004
 1993 03 09  26259·309998
 1993 03 10  30260.600006
 1993 03 11  12259·519989
 1993 03 12  88257·549988
 1993 03 15  96258.440002
 1993 03 16  96258.329987
 1993 03 17  94256·489990
 1993 03 18  97258·190002
 1993 03 19  88257.140015
 1993 03 22  29256·170013
 1993 03 23  85256·010010
 1993 03 24  77255·589996
 1993 03 25  58257·260010
 1993 03 26  18256·109985
 1993 03 29  4257.420013
 1993 03 30  78258·350006
 1993 03 31  88258.630005
 1993 04 01  75257·750000
 1993 04 02  96252·520004
 1993 04 05  76252.910004
 1993 04 06  85252·080002
 1993 04 07  39253.029999
 1993 04 08  30252·440002
 1993 04 12  71255·800003
 1993 04 13  79256·709991
 1993 04 14  72256·559998
 1993 04 15  99256.239990
 1993 04 16  89256.380005
 1993 04 19  28255·449997
 1993 04 20  62254·130005
 1993 04 21  24253.539993
 1993 04 22  80251.440002
 1993 04 23  14249·929993
 1993 04 26  23247·429993
 1993 04 27  47249·800003
 1993 04 28  19250.070007
 1993 04 29  42250·529999
 1993 04 30  91251.479996
 1993 05 03  38252.940002
 1993 05 04  7254.130005
 1993 05 05  45254·720001
 1993 05 06  30253.929993
 1993 05 07  92253.470001
 1993 05 10  69253·919998
 1993 05 11  80254.789993
 1993 05 12  28254.800003
 1993 05 13  28251·669998
 1993 05 14  56251.600006
 1993 05 17  27251·970001
 1993 05 18  97252.070007
 1993 05 19  89255·899994
 1993 05 20  42257·640015
 1993 05 21  94255.389999
 1993 05 24  76256.290009
 1993 05 25  44256.829987
 1993 05 26  29259.470001
 1993 05 27  12258.959991
 1993 05 28  27257·910004
 1993 06 01  89259·769989
 1993 06 02  42259·829987
 1993 06 03  38259·250000
 1993 06 04  39257·730011
 1993 06 07  42256.010010
 1993 06 08  30254·160004
 1993 06 09  53254.820007
 1993 06 10  23254.509995
 1993 06 11  46255.610001
 1993 06 14  71255.940002
 1993 06 15  65255.449997
 1993 06 16  19256·049988
 1993 06 17  73256.570007
 1993 06 18  63254.110001
 1993 06 21  4255·300003
 1993 06 22  89255·160004
 1993 06 23  14253.960007
 1993 06 24  32255.729996
 1993 06 25  28256·519989
 1993 06 28  21259·250000
 1993 06 29  90258.790009
 1993 06 30  29258·970001
 1993 07 01  18258·450012
 1993 07 02  27256·989990
 1993 07 06  45254.929993
 1993 07 07  29255.360001
 1993 07 08  80258.230011
 1993 07 09  46258.239990
 1993 07 12  48258·720001
 1993 07 13  33258.500000
 1993 07 14  47259·640015
 1993 07 15  40259.149994
 1993 07 16  93257·250000
 1993 07 19  65256·950012
 1993 07 20  74257.630005
 1993 07 21  98257.440002
 1993 07 22  99255.949997
 1993 07 23  77257·269989
 1993 07 26  45258.630005
 1993 07 27  32258.049988
 1993 07 28  10257·799988
 1993 07 29  43259·250000
 1993 07 30  64258·290009
 1993 08 02  81259.329987
 1993 08 03  96259·140015
 1993 08 04  64259.070007
 1993 08 05  65258·869995
 1993 08 06  6259.220001
 1993 08 09  50260·369995
 1993 08 10  66259.890015
 1993 08 11  3260.290009
 1993 08 12  97259.470001
 1993 08 13  93259.940002
 1993 08 16  98261·109985
 1993 08 17  60261.929993
 1993 08 18  65263.450012
 1993 08 19  66263.470001
 1993 08 20  37263.440002
 1993 08 23  43263.070007
 1993 08 24  49265·399994
 1993 08 25  41265.549988
 1993 08 26  82265.859985
 1993 08 27  84265.619995
 1993 08 30  12266·380005
 1993 08 31  12267·459991
 1993 09 01  59267.519989
 1993 09 02  38266·929993
 1993 09 03  41267·040009
 1993 09 07  96265.140015
 1993 09 08  19263·549988
 1993 09 09  88264·339996
 1993 09 10  50266·750000
 1993 09 13  39266.859985
 1993 09 14  36265·410004
 1993 09 15  41266.329987
 1993 09 16  76265.589996
 1993 09 17  9265·329987
 1993 09 20  11263·589996
 1993 09 21  28262.149994
 1993 09 22  82264.290009
 1993 09 23  1265.410004
 1993 09 24  70265.540009
 1993 09 27  5267·730011
 1993 09 28  56267.880005
 1993 09 29  34267·350006
 1993 09 30  63266·890015
 1993 10 01  55267·890015
 1993 10 04  11267·940002
 1993 10 05  52267.589996
 1993 10 06  65267.399994
 1993 10 07  83266.480011
 1993 10 08  85266·910004
 1993 10 11  24267·380005
 1993 10 12  77267.970001
 1993 10 13  22268·450012
 1993 10 14  41271.070007
 1993 10 15  45272.290009
 1993 10 18  24271.279999
 1993 10 19  29269·279999
 1993 10 20  67268·950012
 1993 10 21  32268·779999
 1993 10 22  56268.010010
 1993 10 25  84268·109985
 1993 10 26  75267·859985
 1993 10 27  32268.390015
 1993 10 28  50269.920013
 1993 10 29  95270.450012
 1993 11 01  3271.209991
 1993 11 02  12270·880005
 1993 11 03  4267.309998
 1993 11 04  92263.570007
 1993 11 05  15264·839996
 1993 11 08  66265·429993
 1993 11 09  45265·790009
 1993 11 10  34267.549988
 1993 11 11  98267·290009
 1993 11 12  15268.700012
 1993 11 15  24267·510010
 1993 11 16  1268·679993
 1993 11 17  66267.220001
 1993 11 18  2266·250000
 1993 11 19  14265.549988
 1993 11 22  0262.850006
 1993 11 23  55264·279999
 1993 11 24  96265.440002
 1993 11 26  18266.109985
 1993 11 29  63265.640015
 1993 11 30  29265.420013
 1993 12 01  92266·190002
 1993 12 02  59266.890015
 1993 12 03  46267·980011
 1993 12 06  76268·730011
 1993 12 07  8268·910004
 1993 12 08  90268·649994
 1993 12 09  31267·399994
 1993 12 10  8267.290009
 1993 12 13  89267.959991
 1993 12 14  84266·410004
 1993 12 15  25265.750000
 1993 12 16  65266·510010
 1993 12 17  4268·260010
 1993 12 20  43268·140015
 1993 12 21  59267·619995
 1993 12 22  7268·549988
 1993 12 23  46268.920013
 1993 12 27  91270·549988
 1993 12 28  90271.190002
 1993 12 29  24271.420013
 1993 12 30  36270·630005
 1993 12 31  80270·130005
 1994 01 03 99269·179993
 1994 01 04 28269·700012
 1994 01 05 17270·000000
 1994 01 06 84269.760010
 1994 01 07 94271.239990
 1994 01 10 58273·790009
 1994 01 11 58273.279999
 1994 01 12 4273·420013
 1994 01 13 6272·839996
 1994 01 14 75274·119995
 1994 01 17 54273.369995
 1994 01 18 66273.730011
 1994 01 19 91273·540009
 1994 01 20 68274.070007
 1994 01 21 23274.019989
 1994 01 24 19272.589996
 1994 01 25 31271.869995
 1994 01 26 50273.119995
 1994 01 27 11275·380005
 1994 01 28 39276·549988
 1994 01 31 32278.109985
 1994 02 01 59277.179993
 1994 02 02 85278.440002
 1994 02 03 27277.839996
 1994 02 04 28271.470001
 1994 02 07 57272.320007
 1994 02 08 40272.339996
 1994 02 09 8273.519989
 1994 02 10 73271·619995
 1994 02 11 33271.839996
 1994 02 14 96272·029999
 1994 02 15 32273·329987
 1994 02 16 50273·459991
 1994 02 17 99272.089996
 1994 02 18 96270.679993
 1994 02 22 75272·540009
 1994 02 23 65272.130005
 1994 02 24 94268.709991
 1994 02 25 9269·730011
 1994 02 28 36270.630005
 1994 03 01 50269.299988
 1994 03 02 79268·940002
 1994 03 03 30268·190002
 1994 03 04 43269.359985
 1994 03 07 62270·820007
 1994 03 08 44270.220001
 1994 03 09 78270.540009
 1994 03 10 44269·029999
 1994 03 11 82270·350006
 1994 03 14 0271.049988
 1994 03 15 97271.059998
 1994 03 16 15272.640015
 1994 03 17 17273.540009
 1994 03 18 86273·869995
 1994 03 21 56272.320007
 1994 03 22 57272.299988
 1994 03 23 98272.359985
 1994 03 24 65269.730011
 1994 03 25 49267.869995
 1994 03 28 95266·890015
 1994 03 29 83262·320007
 1994 03 30 25258.299988
 1994 03 31 95258.149994
 1994 04 04 80254.160004
 1994 04 05 52259.980011
 1994 04 06 78260·059998
 1994 04 07 39261.570007
 1994 04 08 86259·390015
 1994 04 11 13260.609985
 1994 04 12 63259·079987
 1994 04 13 50257·799988
 1994 04 14 14257·970001
 1994 04 15 97258.100006
 1994 04 18 41256.079987
 1994 04 19 21255.630005
 1994 04 20 90254·850006
 1994 04 21 60258.739990
 1994 04 22 2258.410004
 1994 04 25 72261·140015
 1994 04 26 64260.970001
 1994 04 28 85259.489990
 1994 04 29 58260·809998
 1994 05 02 48262.230011
 1994 05 03 12262.220001
 1994 05 04 78261·739990
 1994 05 05 47261·420013
 1994 05 06 16259.049988
 1994 05 09 33255.600006
 1994 05 10 71257·320007
 1994 05 11 32254·600006
 1994 05 12 72255.660004
 1994 05 13 53255.800003
 1994 05 16 20255·570007
 1994 05 17 0257·859985
 1994 05 18 34260·880005
 1994 05 19 23262·459991
 1994 05 20 6261·799988
 1994 05 23 65260·820007
 1994 05 24 47261.890015
 1994 05 25 18262.660004
 1994 05 26 38263.119995
 1994 05 27 65263·329987
 1994 05 31 80262.809998
 1994 06 01 38263·670013
 1994 06 02 45264.049988
 1994 06 03 62265.260010
 1994 06 06 26265.100006
 1994 06 07 9264·489990
 1994 06 08 86263.410004
 1994 06 09 44263.440002
 1994 06 10 6264·160004
 1994 06 13 80264·350006
 1994 06 14 41265.959991
 1994 06 15 25265·029999
 1994 06 16 63265.769989
 1994 06 17 29263·779999
 1994 06 20 17261·579987
 1994 06 21 41258.950012
 1994 06 22 66259.929993
 1994 06 23 54257.730011
 1994 06 24 45254.009995
 1994 06 27 57256·369995
 1994 06 28 9255.699997
 1994 06 29 82256·640015
 1994 06 30 83255·080002
 1994 07 01 59256·190002
 1994 07 05 13256.109985
 1994 07 06 62256·049988
 1994 07 07 13257.309998
 1994 07 08 61257.910004
 1994 07 11 20257.160004
 1994 07 12 70257·260010
 1994 07 13 40258·170013
 1994 07 14 1260·790009
 1994 07 15 99261.040009
 1994 07 18 7261·489990
 1994 07 19 96260·709991
 1994 07 20 41259.239990
 1994 07 21 46259.730011
 1994 07 22 98259.940002
 1994 07 25 38260·480011
 1994 07 26 69259·959991
 1994 07 27 79259.390015
 1994 07 28 92260.149994
 1994 07 29 48262.570007
 1994 08 01 99264·089996
 1994 08 02 42264.100006
 1994 08 03 67264.399994
 1994 08 04 32262.910004
 1994 08 05 68262.079987
 1994 08 08 5262·649994
 1994 08 09 21262·779999
 1994 08 10 22264.250000
 1994 08 11 39263·540009
 1994 08 12 61264·980011
 1994 08 15 81264·859985
 1994 08 16 74266.649994
 1994 08 17 1267·089996
 1994 08 18 30266.130005
 1994 08 19 97266.459991
 1994 08 22 71265·920013
 1994 08 23 65267·299988
 1994 08 24 56269.420013
 1994 08 25 44269.179993
 1994 08 26 18272.100006
 1994 08 29 69272·540009
 1994 08 30 8273·480011
 1994 08 31 22273·269989
 1994 09 01 48271·869995
 1994 09 02 78270.820007
 1994 09 06 80270·989990
 1994 09 07 57270·890015
 1994 09 08 17272.089996
 1994 09 09 78269·429993
 1994 09 12 92268·220001
 1994 09 13 0268.920013
 1994 09 14 7269.709991
 1994 09 15 82273·079987
 1994 09 16 86271·410004
 1994 09 19 26271.160004
 1994 09 20 24267.179993
 1994 09 21 29265.760010
 1994 09 22 34265·559998
 1994 09 23 34264.640015
 1994 09 26 0265.209991
 1994 09 27 80265·679993
 1994 09 28 28267·380005
 1994 09 29 51266.250000
 1994 09 30 92266.809998
 1994 10 03 25266·100006
 1994 10 04 88262·079987
 1994 10 05 27261.149994
 1994 10 06 81260·570007
 1994 10 07 76262·170013
 1994 10 10 58264.269989
 1994 10 11 38267·809998
 1994 10 12 74267·739990
 1994 10 13 71268.750000
 1994 10 14 7269·269989
 1994 10 17 83269.109985
 1994 10 18 3268·459991
 1994 10 19 73269·869995
 1994 10 20 29267.950012
 1994 10 21 88266·859985
 1994 10 24 23264·739990
 1994 10 25 69264.779999
 1994 10 26 44265.480011
 1994 10 27 3267.250000
 1994 10 28 18271.420013
 1994 10 31 73270·690002
 1994 11 01 95268·630005
 1994 11 02 5267·980011
 1994 11 03 93268.690002
 1994 11 04 22265·950012
 1994 11 07 52265·940002
 1994 11 08 93267·269989
 1994 11 09 81267.089996
 1994 11 10 80266.369995
 1994 11 11 9265·220001
 1994 11 14 92267.149994
 1994 11 15 37266·869995
 1994 11 16 34266.950012
 1994 11 17 85265.739990
 1994 11 18 53264.510010
 1994 11 21 43262·519989
 1994 11 22 96257.750000
 1994 11 23 23257·529999
 1994 11 25 52259·089996
 1994 11 28 7259.980011
 1994 11 29 6260.679993
 1994 11 30 95260·059998
 1994 12 01 89257·390015
 1994 12 02 59259·420013
 1994 12 05 26259.630005
 1994 12 06 92259·250000
 1994 12 07 89257.920013
 1994 12 08 57254·399994
 1994 12 09 44254.910004
 1994 12 12 35255·990005
 1994 12 13 2256·570007
 1994 12 14 81259·350006
 1994 12 15 72260·190002
 1994 12 16 68261.570007
 1994 12 19 5261·029999
 1994 12 20 39260·839996
 1994 12 21 49262·429993
 1994 12 22 60262·489990
 1994 12 23 97262·869995
 1994 12 27 63264.279999
 1994 12 28 37263·290009
 1994 12 29 4263.899994
 1994 12 30 4263.440002
 1995 01 03  8262.869995
 1995 01 04  25263.799988
 1995 01 05  21263·609985
 1995 01 06  75264·010010
 1995 01 09  57264.179993
 1995 01 10  25264.660004
 1995 01 11  54264·470001
 1995 01 12  88264.500000
 1995 01 13  16266.880005
 1995 01 16  75269·070007
 1995 01 17  72269·640015
 1995 01 18  41269.320007
 1995 01 19  17267.690002
 1995 01 20  38266·380005
 1995 01 23  70266.510010
 1995 01 24  61266.890015
 1995 01 25  17267.480011
 1995 01 26  2267.730011
 1995 01 27  66268.839996
 1995 01 30  97267·660004
 1995 01 31  96268.730011
 1995 02 01  79269·000000
 1995 02 02  5270·350006
 1995 02 03  26273.769989
 1995 02 06  62275·399994
 1995 02 07  9275.279999
 1995 02 08  57275.540009
 1995 02 09  47275.190002
 1995 02 10  47275.980011
 1995 02 13  53276.010010
 1995 02 14  14276·320007
 1995 02 15  86277·690002
 1995 02 16  7277·649994
 1995 02 17  99275.809998
 1995 02 21  96275.850006
 1995 02 22  93277·049988
 1995 02 23  23278·390015
 1995 02 24  61278·920013
 1995 02 27  48276·630005
 1995 02 28  44279·029999
 1995 03 01  3277·970001
 1995 03 02  76277.600006
 1995 03 03  39277·880005
 1995 03 06  39277·609985
 1995 03 07  77275·450012
 1995 03 08  8276·059998
 1995 03 09  62276.149994
 1995 03 10  3279.429993
 1995 03 13  4279.720001
 1995 03 14  43281.290009
 1995 03 15  36280·809998
 1995 03 16  88282.529999
 1995 03 17  63282.329987
 1995 03 20  95282·549988
 1995 03 21  7282·049988
 1995 03 22  67282·230011
 1995 03 23  62282.459991
 1995 03 24  2285·239990
 1995 03 27  43286.529999
 1995 03 28  42286·890015
 1995 03 29  33286.390015
 1995 03 30  27286·109985
 1995 03 31  38285·299988
 1995 04 03  39285·829987
 1995 04 04  32287.329987
 1995 04 05  57287·559998
 1995 04 06  11287·779999
 1995 04 07  6287·859985
 1995 04 10  41288.519989
 1995 04 11  6288·040009
 1995 04 12  7288·989990
 1995 04 13  21290.070007
 1995 04 17  66288·290009
 1995 04 18  11287.510010
 1995 04 19  95286·779999
 1995 04 20  82287·140015
 1995 04 21  40288.820007
 1995 04 24  35290·980011
 1995 04 25  68290·730011
 1995 04 26  17291.140015
 1995 04 27  18291.750000
 1995 04 28  67292.359985
 1995 05 01  46292.000000
 1995 05 02  74292·250000
 1995 05 03  82295·130005
 1995 05 04  19294·940002
 1995 05 05  74294.829987
 1995 05 08  29296.880005
 1995 05 09  39297.019989
 1995 05 10  28297·619995
 1995 05 11  19298·010010
 1995 05 12  84298·730011
 1995 05 15  21299.920013
 1995 05 16  59300.279999
 1995 05 17  77299·690002
 1995 05 18  62295.690002
 1995 05 19  85295.489990
 1995 05 22  98297.799988
 1995 05 23  66300.410004
 1995 05 24  15300·350006
 1995 05 25  11300·269989
 1995 05 26  59297·790009
 1995 05 30  31297.450012
 1995 05 31  18302·149994
 1995 06 01  7302.579987
 1995 06 02  79302.540009
 1995 06 05  40304·459991
 1995 06 06  72304·420013
 1995 06 07  4303.239990
 1995 06 08  22302.899994
 1995 06 09  89300.570007
 1995 06 12  1302.170013
 1995 06 13  59305.029999
 1995 06 14  75305·250000
 1995 06 15  96305·859985
 1995 06 16  56307·250000
 1995 06 19  53310·109985
 1995 06 20  51310·250000
 1995 06 21  4309.980011
 1995 06 22  12313·750000
 1995 06 23  93312·880005
 1995 06 26  88309.720001
 1995 06 27  84308·559998
 1995 06 28  71309.619995
 1995 06 29  12309.480011
 1995 06 30  49310·179993
 1995 07 03  30311.350006
 1995 07 05  57311·859985
 1995 07 06  64315·420013
 1995 07 07  22318.380005
 1995 07 10  60317.869995
 1995 07 11  20316.690002
 1995 07 12  33320·200012
 1995 07 13  20320·440002
 1995 07 14  19319·920013
 1995 07 17  36321·160004
 1995 07 18  24318·779999
 1995 07 19  80313·750000
 1995 07 20  76315·459991
 1995 07 21  6315.799988
 1995 07 24  70317.899994
 1995 07 25  66320·429993
 1995 07 26  24321.089996
 1995 07 27  55323.480011
 1995 07 28  27322.519989
 1995 07 31  65322·250000
 1995 08 01  84320·720001
 1995 08 02  33320·079987
 1995 08 03  76319.820007
 1995 08 04  91320.140015
 1995 08 07  0320.970001
 1995 08 08  16321·149994
 1995 08 09  24321.059998
 1995 08 10  81320·070007
 1995 08 11  39318.929993
 1995 08 14  3321·420013
 1995 08 15  4321.040009
 1995 08 16  98322.359985
 1995 08 17  97322.279999
 1995 08 18  22322.450012
 1995 08 21  71321·859985
 1995 08 22  29322.480011
 1995 08 23  93321·540009
 1995 08 24  20321·429993
 1995 08 25  7322·779999
 1995 08 28  89322.089996
 1995 08 29  71322·290009
 1995 08 30  75323.290009
 1995 08 31  19324·239990
 1995 09 01  15325·250000
 1995 09 05  0328·369995
 1995 09 06  87329.399994
 1995 09 07  38329.600006
 1995 09 08  69331.220001
 1995 09 11  74331·859985
 1995 09 12  81333·040009
 1995 09 13  21334.239990
 1995 09 14  39336·519989
 1995 09 15  12336.029999
 1995 09 18  6335·690002
 1995 09 19  51336·750000
 1995 09 20  39338.239990
 1995 09 21  59336.149994
 1995 09 22  40335·230011
 1995 09 25  32334.769989
 1995 09 26  7334.480011
 1995 09 27  83333·730011
 1995 09 28  82336.690002
 1995 09 29  98336.250000
 1995 10 02  4334·380005
 1995 10 03  79334.109985
 1995 10 04  57332·850006
 1995 10 05  4333·750000
 1995 10 06  20333·859985
 1995 10 09  66330·619995
 1995 10 10  16329.890015
 1995 10 11  32331·899994
 1995 10 12  67334.390015
 1995 10 13  88335·489990
 1995 10 16  35334·829987
 1995 10 17  90337·010010
 1995 10 18  82337.679993
 1995 10 19  14338.869995
 1995 10 20  13337·029999
 1995 10 23  8335.730011
 1995 10 24  29336.230011
 1995 10 25  38333.450012
 1995 10 26  77330.179993
 1995 10 27  43331·660004
 1995 10 30  96333.809998
 1995 10 31  80332.839996
 1995 11 01  75334·559998
 1995 11 02  77337.970001
 1995 11 03  96338.940002
 1995 11 06  83338·000000
 1995 11 07  85336·380005
 1995 11 08  17338·980011
 1995 11 09  66340·239990
 1995 11 10  17339.970001
 1995 11 13  6339.570007
 1995 11 14  94337·540009
 1995 11 15  69339·500000
 1995 11 16  76341·540009
 1995 11 17  64342.959991
 1995 11 20  64340·779999
 1995 11 21  94341·920013
 1995 11 22  79341.130005
 1995 11 24  8342.239990
 1995 11 27  10342.980011
 1995 11 28  52345.809998
 1995 11 29  70347·040009
 1995 11 30  15346·720001
 1995 12 01  38347.260010
 1995 12 04  83351·029999
 1995 12 05  18352.799988
 1995 12 06  85353·559998
 1995 12 07  80351.230011
 1995 12 08  48351·920013
 1995 12 11  17352·950012
 1995 12 12  43352·119995
 1995 12 13  92353.739990
 1995 12 14  37350·839996
 1995 12 15  87350·160004
 1995 12 18  40344.260010
 1995 12 19  56347·549988
 1995 12 20  61345·320007
 1995 12 21  72347.839996
 1995 12 22  51348·829987
 1995 12 26  79350·160004
 1995 12 27  58350·529999
 1995 12 28  40350·429993
 1995 12 29  76351.910004
 1996 01 02 92354.109985
 1996 01 03 92354.029999
 1996 01 04 87351.359985
 1996 01 05 41350.829987
 1996 01 08 51351.679993
 1996 01 09 51346·279999
 1996 01 10 31340.200012
 1996 01 11 96343.040009
 1996 01 12 40342·720001
 1996 01 15 46341.109985
 1996 01 16 15345.040009
 1996 01 17 16344·730011
 1996 01 18 63345·910004
 1996 01 19 17348.010010
 1996 01 22 11349.190002
 1996 01 23 3349.070007
 1996 01 24 54352·959991
 1996 01 25 26351.500000
 1996 01 26 10353·880005
 1996 01 29 81355.140015
 1996 01 30 68358·429993
 1996 01 31 60361·559998
 1996 02 01 34363·010010
 1996 02 02 0361·839996
 1996 02 05 87364·730011
 1996 02 06 34367·410004
 1996 02 07 25368·970001
 1996 02 08 37372.079987
 1996 02 09 17372.369995
 1996 02 12 84374·600006
 1996 02 13 53373.799988
 1996 02 14 91371.809998
 1996 02 15 91370.369995
 1996 02 16 74368.760010
 1996 02 20 12364.869995
 1996 02 21 89368.769989
 1996 02 22 66374.670013
 1996 02 23 91374·890015
 1996 02 26 22370·859985
 1996 02 27 79369.209991
 1996 02 28 21368.380005
 1996 02 29 48366.079987
 1996 03 01 26367·380005
 1996 03 04 38370·880005
 1996 03 05 66373·489990
 1996 03 06 84371.829987
 1996 03 07 93372·589996
 1996 03 08 66361.549988
 1996 03 11 30364·859985
 1996 03 12 61363·140015
 1996 03 13 18364.250000
 1996 03 14 89365.579987
 1996 03 15 70366.160004
 1996 03 18 67372·070007
 1996 03 19 20371.489990
 1996 03 20 57370·570007
 1996 03 21 69370·260010
 1996 03 22 15371.000000
 1996 03 25 42370·130005
 1996 03 26 44371.369995
 1996 03 27 33369·940002
 1996 03 28 43370·100006
 1996 03 29 55369·079987
 1996 04 01 53373·279999
 1996 04 02 93374·130005
 1996 04 03 13374·519989
 1996 04 04 52374·529999
 1996 04 08 7367.989990
 1996 04 09 7367·399994
 1996 04 10 14362.839996
 1996 04 11 52360·910004
 1996 04 12 58364.100006
 1996 04 15 55367.269989
 1996 04 16 59369.000000
 1996 04 17 0367·100006
 1996 04 18 81368·670013
 1996 04 19 45369·510010
 1996 04 22 84371·399994
 1996 04 23 65373.609985
 1996 04 24 75373·329987
 1996 04 25 7374.890015
 1996 04 26 55375·309998
 1996 04 29 40375·709991
 1996 04 30 68375·660004
 1996 05 01 0376·329987
 1996 05 02 57370.149994
 1996 05 03 45369.649994
 1996 05 06 8369.010010
 1996 05 07 4367·359985
 1996 05 08 4370·170013
 1996 05 09 24370.880005
 1996 05 10 72374·850006
 1996 05 13 26379·869995
 1996 05 14 35382.390015
 1996 05 15 47382.339996
 1996 05 16 60382.510010
 1996 05 17 97384.690002
 1996 05 20 11386·940002
 1996 05 21 6386.649994
 1996 05 22 96389.309998
 1996 05 23 75388.130005
 1996 05 24 21389.220001
 1996 05 28 23385.799988
 1996 05 29 33383.320007
 1996 05 30 41385.410004
 1996 05 31 77384.390015
 1996 06 03 39383·589996
 1996 06 04 44386·309998
 1996 06 05 1389.290009
 1996 06 06 18386·279999
 1996 06 07 26385.829987
 1996 06 10 30385·480011
 1996 06 11 87384·899994
 1996 06 12 6384.290009
 1996 06 13 77383·320007
 1996 06 14 17381·920013
 1996 06 17 57381.369995
 1996 06 18 30379.070007
 1996 06 19 10378.769989
 1996 06 20 56378·109985
 1996 06 21 90380.339996
 1996 06 24 2381·489990
 1996 06 25 71380·899994
 1996 06 26 21377.980011
 1996 06 27 95380.399994
 1996 06 28 60382.470001
 1996 07 01 28385·519989
 1996 07 02 12384·230011
 1996 07 03 3383.059998
 1996 07 05 67375.079987
 1996 07 08 75371·920013
 1996 07 09 56373·160004
 1996 07 10 70372·820007
 1996 07 11 10366.230011
 1996 07 12 32366·380005
 1996 07 15 3356.600006
 1996 07 16 78354.989990
 1996 07 17 4359·609985
 1996 07 18 43365.290009
 1996 07 19 28362·450012
 1996 07 22 34359.260010
 1996 07 23 85354·720001
 1996 07 24 77353·850006
 1996 07 25 31356.959991
 1996 07 26 69360·260010
 1996 07 29 16357.420013
 1996 07 30 28359·489990
 1996 07 31 38361·989990
 1996 08 01 40367.839996
 1996 08 02 86374.980011
 1996 08 05 14373.769989
 1996 08 06 99375.040009
 1996 08 07 29376·429993
 1996 08 08 8375.609985
 1996 08 09 82375.179993
 1996 08 12 90376.809998
 1996 08 13 42373.760010
 1996 08 14 18375.149994
 1996 08 15 98375.470001
 1996 08 16 11376.869995
 1996 08 19 11377·390015
 1996 08 20 81376.779999
 1996 08 21 58376.519989
 1996 08 22 87379·899994
 1996 08 23 92378.369995
 1996 08 26 83376·899994
 1996 08 27 81378.540009
 1996 08 28 69378.339996
 1996 08 29 67374·679993
 1996 08 30 39372·089996
 1996 09 03 11372·820007
 1996 09 04 32373·459991
 1996 09 05 44369·839996
 1996 09 06 85373.440002
 1996 09 09 17377.279999
 1996 09 10 77377·489990
 1996 09 11 53379.209991
 1996 09 12 85381.519989
 1996 09 13 93386.589996
 1996 09 16 29388·410004
 1996 09 17 51388.070007
 1996 09 18 26387.269989
 1996 09 19 58388·049988
 1996 09 20 38390.260010
 1996 09 23 19389.690002
 1996 09 24 22389·570007
 1996 09 25 57390.190002
 1996 09 26 80390.859985
 1996 09 27 65391·059998
 1996 09 30 10391.720001
 1996 10 01 58392.269989
 1996 10 02 55395.220001
 1996 10 03 20394·529999
 1996 10 04 53399·149994
 1996 10 07 56399.890015
 1996 10 08 88398.170013
 1996 10 09 41396·119995
 1996 10 10 39395·130005
 1996 10 11 70398·209991
 1996 10 14 31399.920013
 1996 10 15 9399.359985
 1996 10 16 82399·940002
 1996 10 17 44401·059998
 1996 10 18 57402·720001
 1996 10 21 31401·700012
 1996 10 22 18399.269989
 1996 10 23 47399·500000
 1996 10 24 69397·399994
 1996 10 25 38396·660004
 1996 10 28 11394.250000
 1996 10 29 73395.700012
 1996 10 30 90395.670013
 1996 10 31 88398.320007
 1996 11 01 49397.799988
 1996 11 04 41399.190002
 1996 11 05 72402.940002
 1996 11 06 62408.630005
 1996 11 07 44410.440002
 1996 11 08 97411.839996
 1996 11 11 90412.540009
 1996 11 12 66411·609985
 1996 11 13 35412·420013
 1996 11 14 8414·989990
 1996 11 15 45415.399994
 1996 11 18 32414·839996
 1996 11 19 84417·250000
 1996 11 20 68418.299988
 1996 11 21 60417·489990
 1996 11 22 17420·739990
 1996 11 25 79425·170013
 1996 11 26 98424.489990
 1996 11 27 88424.390015
 1996 11 29 2425·420013
 1996 12 02 33425·720001
 1996 12 03 41422.420013
 1996 12 04 3420.859985
 1996 12 05 95420·489990
 1996 12 06 84417·619995
 1996 12 09 66423.390015
 1996 12 10 7422.279999
 1996 12 11 26418·369995
 1996 12 12 96412·679993
 1996 12 13 67411.720001
 1996 12 16 23407.160004
 1996 12 17 52409.450012
 1996 12 18 55412·839996
 1996 12 19 64419.880005
 1996 12 20 3421.309998
 1996 12 23 56420.000000
 1996 12 24 74422.200012
 1996 12 26 1424·609985
 1996 12 27 22425.500000
 1996 12 30 43424·559998
 1996 12 31 93419.440002
 1997 01 02  46416·459991
 1997 01 03  80422·410004
 1997 01 06  45422.579987
 1997 01 07  72425.559998
 1997 01 08  95423.380005
 1997 01 09  3426.660004
 1997 01 10  20429·010010
 1997 01 13  1428·859985
 1997 01 14  65433·880005
 1997 01 15  41432.920013
 1997 01 16  47434·239990
 1997 01 17  93437.640015
 1997 01 20  2438·519989
 1997 01 21  70441·420013
 1997 01 22  36443·260010
 1997 01 23  84439.359985
 1997 01 24  74435·109985
 1997 01 27  90431.869995
 1997 01 28  15432.140015
 1997 01 29  38435·250000
 1997 01 30  76441·109985
 1997 01 31  26442·279999
 1997 02 03  44442.480011
 1997 02 04  44443.200012
 1997 02 05  26437.329987
 1997 02 06  29438·470001
 1997 02 07  2443.019989
 1997 02 10  13440·429993
 1997 02 11  70441.910004
 1997 02 12  74448.899994
 1997 02 13  97453.670013
 1997 02 14  84452.489990
 1997 02 18  75456.029999
 1997 02 19  61454·549988
 1997 02 20  61449·269989
 1997 02 21  19448·190002
 1997 02 24  36452.220001
 1997 02 25  16453.309998
 1997 02 26  49449·920013
 1997 02 27  7444.119995
 1997 02 28  72441.809998
 1997 03 03  90444·000000
 1997 03 04  45442·559998
 1997 03 05  60447.850006
 1997 03 06  28446.429993
 1997 03 07  57449.679993
 1997 03 10  53453·899994
 1997 03 11  17452·959991
 1997 03 12  72449.049988
 1997 03 13  19441·200012
 1997 03 14  7442·730011
 1997 03 17  39442·829987
 1997 03 18  99439.559998
 1997 03 19  0436.850006
 1997 03 20  62435·980011
 1997 03 21  16436.410004
 1997 03 24  28439.179993
 1997 03 25  50438·790009
 1997 03 26  0439.670013
 1997 03 27  60431.119995
 1997 03 31  3421·320007
 1997 04 01  46422.309998
 1997 04 02  29417.369995
 1997 04 03  8417.410004
 1997 04 04  92422.109985
 1997 04 07  88425.220001
 1997 04 08  78427.170013
 1997 04 09  24424.600006
 1997 04 10  91422·940002
 1997 04 11  1412·160004
 1997 04 14  6414·799988
 1997 04 15  96420.170013
 1997 04 16  19424·019989
 1997 04 17  35423.480011
 1997 04 18  94425·260010
 1997 04 21  36421·230011
 1997 04 22  18427·750000
 1997 04 23  66427·549988
 1997 04 24  48426.510010
 1997 04 25  83422·609985
 1997 04 28  60426·420013
 1997 04 29  94437.429993
 1997 04 30  0441·429993
 1997 05 01  99440·739990
 1997 05 02  37449.399994
 1997 05 05  44459·279999
 1997 05 06  7457.720001
 1997 05 07  72451.859985
 1997 05 08  69453·970001
 1997 05 09  68456·200012
 1997 05 12  51462·500000
 1997 05 13  15460·250000
 1997 05 14  0461·929993
 1997 05 15  40465·000000
 1997 05 16  37459·260010
 1997 05 19  66460·839996
 1997 05 20  0465·119995
 1997 05 21  61464.390015
 1997 05 22  98462.720001
 1997 05 23  88468·890015
 1997 05 27  61470·390015
 1997 05 28  55469·510010
 1997 05 29  90468·019989
 1997 05 30  68470.660004
 1997 06 02  4470·260010
 1997 06 03  75469·679993
 1997 06 04  95467.190002
 1997 06 05  20469·100006
 1997 06 06  73475.989990
 1997 06 09  94478·369995
 1997 06 10  20479·209991
 1997 06 11  82481·329987
 1997 06 12  37488.079987
 1997 06 13  14493·109985
 1997 06 16  96493.369995
 1997 06 17  16494·000000
 1997 06 18  89491.820007
 1997 06 19  59496·730011
 1997 06 20  79496·500000
 1997 06 23  10486.790009
 1997 06 24  50495·049988
 1997 06 25  81491.290009
 1997 06 26  53488·529999
 1997 06 27  78490·670013
 1997 06 30  62489.619995
 1997 07 01  54492·589996
 1997 07 02  22498·779999
 1997 07 03  57504.970001
 1997 07 07  96503·160004
 1997 07 08  79506·690002
 1997 07 09  19501.600006
 1997 07 10  9504.619995
 1997 07 11  46506·679993
 1997 07 14  81507·790009
 1997 07 15  1511.570007
 1997 07 16  24517·349976
 1997 07 17  30514.479980
 1997 07 18  11507·040009
 1997 07 21  48505·309998
 1997 07 22  13515.479980
 1997 07 23  92517.210022
 1997 07 24  44518.940002
 1997 07 25  68518.380005
 1997 07 28  14517.130005
 1997 07 29  3520·150024
 1997 07 30  80525.890015
 1997 07 31  93527.010010
 1997 08 01  92523·909973
 1997 08 04  56525·460022
 1997 08 05  45527.270020
 1997 08 06  79531.369995
 1997 08 07  32526.869995
 1997 08 08  70517.429993
 1997 08 11  90518.469971
 1997 08 12  7513.770020
 1997 08 13  49512.099976
 1997 08 14  89513.679993
 1997 08 15  89502.559998
 1997 08 18  84507·260010
 1997 08 19  81514·270020
 1997 08 20  82521·400024
 1997 08 21  43514·650024
 1997 08 22  42513.530029
 1997 08 25  89512·750000
 1997 08 26  44509.619995
 1997 08 27  77510·299988
 1997 08 28  38505.989990
 1997 08 29  62504.739990
 1997 09 02  94517.640015
 1997 09 03  43518·369995
 1997 09 04  53519.919983
 1997 09 05  13520·010010
 1997 09 08  76521·570007
 1997 09 09  14523·030029
 1997 09 10  94516·469971
 1997 09 11  80513·260010
 1997 09 12  59519·289978
 1997 09 15  92517·690002
 1997 09 16  92529.960022
 1997 09 17  26529·500000
 1997 09 18  37531·590027
 1997 09 19  2533.119995
 1997 09 22  5535·869995
 1997 09 23  38534·289978
 1997 09 24  29530.820007
 1997 09 25  94527·409973
 1997 09 26  13530.929993
 1997 09 29  29535·190002
 1997 09 30  80532.729980
 1997 10 01  44536·349976
 1997 10 02  23539·320007
 1997 10 03  38542·049988
 1997 10 06  58546·010010
 1997 10 07  53551.250000
 1997 10 08  68547·280029
 1997 10 09  27546.219971
 1997 10 10  58544·640015
 1997 10 13  44545·219971
 1997 10 14  3545·719971
 1997 10 15  84543.710022
 1997 10 16  98538·059998
 1997 10 17  70531·190002
 1997 10 20  10537·270020
 1997 10 21  22546·229980
 1997 10 22  24544.820007
 1997 10 23  5534.679993
 1997 10 24  97529.679993
 1997 10 27  79494·910004
 1997 10 28  4516.580017
 1997 10 29  50516·580017
 1997 10 30  94508.079987
 1997 10 31  18514·070007
 1997 11 03  32526·640015
 1997 11 04  29527.989990
 1997 11 05  58529.789978
 1997 11 06  26527·210022
 1997 11 07  28520·710022
 1997 11 10  94517.760010
 1997 11 11  71518.369995
 1997 11 12  17508.239990
 1997 11 13  35512·929993
 1997 11 14  21519.349976
 1997 11 17  39529·119995
 1997 11 18  28524.929993
 1997 11 19  23527·570007
 1997 11 20  8535.179993
 1997 11 21  95536·900024
 1997 11 24  23528·190002
 1997 11 25  85530·270020
 1997 11 26  82531.130005
 1997 11 28  94533.080017
 1997 12 01  89543.210022
 1997 12 02  42541·580017
 1997 12 03  93544.419983
 1997 12 04  19543·309998
 1997 12 05  39548.820007
 1997 12 08  37548·760010
 1997 12 09  16544·979980
 1997 12 10  76541·049988
 1997 12 11  11532·489990
 1997 12 12  39531.000000
 1997 12 15  53535.169983
 1997 12 16  97538.369995
 1997 12 17  68537·719971
 1997 12 18  42532·059998
 1997 12 19  27528.479980
 1997 12 22  38531.830017
 1997 12 23  98525·229980
 1997 12 24  66522·200012
 1997 12 26  90524.070007
 1997 12 29  81532·690002
 1997 12 30  13542·309998
 1997 12 31  55543·049988
 1998 01 02 18544·479980
 1998 01 05 32545.760010
 1998 01 06 52539.890015
 1998 01 07 77537·750000
 1998 01 08 9533·390015
 1998 01 09 24517·679993
 1998 01 12 77522·030029
 1998 01 13 28529·789978
 1998 01 14 90533·440002
 1998 01 15 13530.099976
 1998 01 16 77535·719971
 1998 01 20 25544.719971
 1998 01 21 12540.969971
 1998 01 22 80536·799988
 1998 01 23 64533·830017
 1998 01 26 14532·500000
 1998 01 27 49538·020020
 1998 01 28 33543·349976
 1998 01 29 76547.780029
 1998 01 30 63545·270020
 1998 02 02 2556.530029
 1998 02 03 2559.179993
 1998 02 04 76560.169983
 1998 02 05 67558·890015
 1998 02 06 96563·219971
 1998 02 09 45562.700012
 1998 02 10 52567.369995
 1998 02 11 44568.210022
 1998 02 12 82570.380005
 1998 02 13 43568·919983
 1998 02 17 17569·919983
 1998 02 18 39574.719971
 1998 02 19 35573·140015
 1998 02 20 2575·539978
 1998 02 23 9577.830017
 1998 02 24 21573·479980
 1998 02 25 56580.030029
 1998 02 26 55583.340027
 1998 02 27 90583·580017
 1998 03 02 84582.869995
 1998 03 03 69584.679993
 1998 03 04 58582·619995
 1998 03 05 48575·789978
 1998 03 06 48586.770020
 1998 03 09 26584.830017
 1998 03 10 93591.260010
 1998 03 11 97594.059998
 1998 03 12 55594·809998
 1998 03 13 2594.289978
 1998 03 16 66599·719971
 1998 03 17 75600·500000
 1998 03 18 77603·210022
 1998 03 19 96605·549988
 1998 03 20 9609·549988
 1998 03 23 43607·469971
 1998 03 24 6612.900024
 1998 03 25 35611·229980
 1998 03 26 79610.919983
 1998 03 27 90608·140015
 1998 03 30 61607.090027
 1998 03 31 69611·760010
 1998 04 01 56615·409973
 1998 04 02 30621.200012
 1998 04 03 88622·469971
 1998 04 06 74620.989990
 1998 04 07 49614.609985
 1998 04 08 99610·880005
 1998 04 09 55615·809998
 1998 04 13 48615.690002
 1998 04 14 88619.500000
 1998 04 15 61621·640015
 1998 04 16 55615.820007
 1998 04 17 19623·119995
 1998 04 20 31624.299988
 1998 04 21 3625·510010
 1998 04 22 10627.210022
 1998 04 23 36620.859985
 1998 04 24 58614·559998
 1998 04 27 39601·809998
 1998 04 28 61602.400024
 1998 04 29 75607.820007
 1998 04 30 76616·940002
 1998 05 01 6621.359985
 1998 05 04 80622·210022
 1998 05 05 37618.580017
 1998 05 06 18613.159973
 1998 05 07 68607.979980
 1998 05 08 59614·659973
 1998 05 11 46613.340027
 1998 05 12 40617.059998
 1998 05 13 11618·450012
 1998 05 14 18617.549988
 1998 05 15 52612·640015
 1998 05 18 22610.609985
 1998 05 19 50612.929993
 1998 05 20 1616.500000
 1998 05 21 33614·219971
 1998 05 22 73611·299988
 1998 05 26 22602.340027
 1998 05 27 77600·340027
 1998 05 28 87603·780029
 1998 05 29 23601.059998
 1998 06 01 90599.770020
 1998 06 02 41600.609985
 1998 06 03 40595.650024
 1998 06 04 30601.729980
 1998 06 05 41610·969971
 1998 06 08 11612.580017
 1998 06 09 42614·049988
 1998 06 10 75609.950012
 1998 06 11 89600.770020
 1998 06 12 32601·799988
 1998 06 15 70590.409973
 1998 06 16 64595·960022
 1998 06 17 71605.950012
 1998 06 18 72605.080017
 1998 06 19 23602·000000
 1998 06 22 29604.049988
 1998 06 23 51612.469971
 1998 06 24 27619.109985
 1998 06 25 26617·340027
 1998 06 26 27619.000000
 1998 06 29 16622·429993
 1998 06 30 14620.619995
 1998 07 01 31627.950012
 1998 07 02 40626.960022
 1998 07 06 79632·419983
 1998 07 07 79631.390015
 1998 07 08 12637.330017
 1998 07 09 74633.940002
 1998 07 10 78636.109985
 1998 07 13 90636.710022
 1998 07 14 70642·280029
 1998 07 15 60641·780029
 1998 07 16 77646.190002
 1998 07 17 41647·539978
 1998 07 20 31646.599976
 1998 07 21 56636.669983
 1998 07 22 62634.820007
 1998 07 23 52622.119995
 1998 07 24 44622.070007
 1998 07 27 43623·280029
 1998 07 28 47614·159973
 1998 07 29 67611.559998
 1998 07 30 85620·650024
 1998 07 31 28608.820007
 1998 08 03 69603.869995
 1998 08 04 54582.309998
 1998 08 05 55585·530029
 1998 08 06 42591·500000
 1998 08 07 92593·820007
 1998 08 10 9590·200012
 1998 08 11 78580.890015
 1998 08 12 42589·780029
 1998 08 13 3584.750000
 1998 08 14 50579.020020
 1998 08 17 6588·510010
 1998 08 18 10597.929993
 1998 08 19 16595·309998
 1998 08 20 21591.130005
 1998 08 21 13584·700012
 1998 08 24 52587·400024
 1998 08 25 68588·820007
 1998 08 26 91582.719971
 1998 08 27 0560.000000
 1998 08 28 99551·270020
 1998 08 31 22514·669983
 1998 09 01 55531.840027
 1998 09 02 93532.700012
 1998 09 03 10527.369995
 1998 09 04 66523.190002
 1998 09 08 32549.219971
 1998 09 09 41539·830017
 1998 09 10 64525·900024
 1998 09 11 13540.739990
 1998 09 14 66551.640015
 1998 09 15 21555.849976
 1998 09 16 69560.549988
 1998 09 17 0547·489990
 1998 09 18 26549.880005
 1998 09 21 32551·349976
 1998 09 22 57555·260010
 1998 09 23 92573·530029
 1998 09 24 6561·559998
 1998 09 25 0562·109985
 1998 09 28 84564.049988
 1998 09 29 74563.799988
 1998 09 30 25548.729980
 1998 10 01 76531·090027
 1998 10 02 31538.900024
 1998 10 05 61529·010010
 1998 10 06 27526·049988
 1998 10 07 34517·390015
 1998 10 08 6509·100006
 1998 10 09 91522·760010
 1998 10 12 82530·950012
 1998 10 13 75528·489990
 1998 10 14 40534·659973
 1998 10 15 26556·510010
 1998 10 16 84562.400024
 1998 10 19 25567·239990
 1998 10 20 90569·369995
 1998 10 21 53572.320007
 1998 10 22 52577.190002
 1998 10 23 34573·809998
 1998 10 26 37575·770020
 1998 10 27 87572·429993
 1998 10 28 30573·880005
 1998 10 29 77582.960022
 1998 10 30 88590·080017
 1998 11 02 65598.419983
 1998 11 03 87597.909973
 1998 11 04 55603·010010
 1998 11 05 74610·789978
 1998 11 06 49614.799988
 1998 11 09 17609.239990
 1998 11 10 93608·010010
 1998 11 11 53603·869995
 1998 11 12 28602.380005
 1998 11 13 39605.690002
 1998 11 16 42610.690002
 1998 11 17 5612·640015
 1998 11 18 15615.909973
 1998 11 19 98620.080017
 1998 11 20 76625.130005
 1998 11 23 38637·440002
 1998 11 24 47634·809998
 1998 11 25 63637·150024
 1998 11 27 96640.020020
 1998 11 30 83625.520020
 1998 12 01 87631.140015
 1998 12 02 28629.780029
 1998 12 03 29619.969971
 1998 12 04 97632·780029
 1998 12 07 24638·409973
 1998 12 08 11635.440002
 1998 12 09 23635·820007
 1998 12 10 61625·840027
 1998 12 11 70625·760010
 1998 12 14 58612·549988
 1998 12 15 55623.150024
 1998 12 16 83622.710022
 1998 12 17 62632.330017
 1998 12 18 37636.739990
 1998 12 21 24645.109985
 1998 12 22 93644.969971
 1998 12 23 65657.299988
 1998 12 24 42656·580017
 1998 12 28 57657·619995
 1998 12 29 48665.250000
 1998 12 30 65662.099976
 1998 12 31 93664.270020
 1999 01 04  3663·159973
 1999 01 05  31670.849976
 1999 01 06  77684.820007
 1999 01 07  34683·919983
 1999 01 08  38687·109985
 1999 01 11  47682·849976
 1999 01 12  36670·479980
 1999 01 13  33667.309998
 1999 01 14  63655·510010
 1999 01 15  28671.179993
 1999 01 19  7676.150024
 1999 01 20  86677·719971
 1999 01 21  3666.099976
 1999 01 22  31661.229980
 1999 01 25  78664·989990
 1999 01 26  10674.000000
 1999 01 27  7668·760010
 1999 01 28  38679.830017
 1999 01 29  60686.630005
 1999 02 01  51683·559998
 1999 02 02  52677·679993
 1999 02 03  55683·280029
 1999 02 04  93670.729980
 1999 02 05  77664.969971
 1999 02 08  39666·630005
 1999 02 09  14652.130005
 1999 02 10  39654.289978
 1999 02 11  82670·580017
 1999 02 12  91657.880005
 1999 02 16  71663·080017
 1999 02 17  86653·580017
 1999 02 18  87660.409973
 1999 02 19  60661.849976
 1999 02 22  8678.409973
 1999 02 23  46678.349976
 1999 02 24  34669·630005
 1999 02 25  22664.770020
 1999 02 26  32661·429993
 1999 03 01  59661.239990
 1999 03 02  93656.570007
 1999 03 03  76656.770020
 1999 03 04  75665.900024
 1999 03 05  85679.979980
 1999 03 08  58683·890015
 1999 03 09  47682.200012
 1999 03 10  92685·659973
 1999 03 11  15690·640015
 1999 03 12  48688·590027
 1999 03 15  87694·880005
 1999 03 16  66694·200012
 1999 03 17  59690·200012
 1999 03 18  8698.880005
 1999 03 19  71689.640015
 1999 03 22  4687.849976
 1999 03 23  57670·059998
 1999 03 24  6673.789978
 1999 03 25  99685.080017
 1999 03 26  36681.669983
 1999 03 29  71695.619995
 1999 03 30  37690·950012
 1999 03 31  96684·780029
 1999 04 01  20688.159973
 1999 04 05  89701·549988
 1999 04 06  19699·729980
 1999 04 07  13703.039978
 1999 04 08  38711·669983
 1999 04 09  25714.580017
 1999 04 12  98720.330017
 1999 04 13  26717·419983
 1999 04 14  95708.039978
 1999 04 15  14705·169983
 1999 04 16  42704·309998
 1999 04 19  34688.840027
 1999 04 20  23697·789978
 1999 04 21  22714.280029
 1999 04 22  45725·140015
 1999 04 23  63724·650024
 1999 04 26  80726.659973
 1999 04 27  35728·070007
 1999 04 28  26722·359985
 1999 04 29  63718·849976
 1999 04 30  47715.489990
 1999 05 03  67724·820007
 1999 05 04  29714.270020
 1999 05 05  10721.770020
 1999 05 06  30713.719971
 1999 05 07  55720.469971
 1999 05 10  25719·419983
 1999 05 11  5727.619995
 1999 05 12  61732·580017
 1999 05 13  62734·619995
 1999 05 14  6718.820007
 1999 05 17  72719·659973
 1999 05 18  97716.419983
 1999 05 19  76722·609985
 1999 05 20  92720·289978
 1999 05 21  62716.419983
 1999 05 24  19703·390015
 1999 05 25  11691.429993
 1999 05 26  27701.239990
 1999 05 27  50690·559998
 1999 05 28  34700.770020
 1999 06 01  3696·469971
 1999 06 02  80697.169983
 1999 06 03  37698·849976
 1999 06 04  74713·119995
 1999 06 07  16717·380005
 1999 06 08  46708.419983
 1999 06 09  49709.179993
 1999 06 10  95700·929993
 1999 06 11  38695.770020
 1999 06 14  43694.419983
 1999 06 15  35698·539978
 1999 06 16  79713.650024
 1999 06 17  82718.760010
 1999 06 18  15719·960022
 1999 06 21  70723·729980
 1999 06 22  33717·049988
 1999 06 23  85716·090027
 1999 06 24  33706·869995
 1999 06 25  57706.400024
 1999 06 28  88714.989990
 1999 06 29  11725·530029
 1999 06 30  89735.989990
 1999 07 01  18739·669983
 1999 07 02  0745.070007
 1999 07 06  46743.799988
 1999 07 07  4746.140015
 1999 07 08  6745.979980
 1999 07 09  52750.369995
 1999 07 12  5748.520020
 1999 07 13  20745.719971
 1999 07 14  96748.739990
 1999 07 15  51755·000000
 1999 07 16  25758·940002
 1999 07 19  8752·809998
 1999 07 20  87736·840027
 1999 07 21  27738.739990
 1999 07 22  69729·570007
 1999 07 23  61727·570007
 1999 07 26  6721·330017
 1999 07 27  37729.440002
 1999 07 28  25730.349976
 1999 07 29  99717.510010
 1999 07 30  2712·369995
 1999 08 02  64711.440002
 1999 08 03  6706.849976
 1999 08 04  66697.219971
 1999 08 05  51701·450012
 1999 08 06  13694·419983
 1999 08 09  49692·130005
 1999 08 10  30683.409973
 1999 08 11  54694.270020
 1999 08 12  16692·950012
 1999 08 13  17708·130005
 1999 08 16  87709.809998
 1999 08 17  35716.679993
 1999 08 18  31711.020020
 1999 08 19  0705.890015
 1999 08 20  55712.559998
 1999 08 23  46724·650024
 1999 08 24  38725.590027
 1999 08 25  8734.030029
 1999 08 26  78725·130005
 1999 08 27  62717·710022
 1999 08 30  44705·159973
 1999 08 31  81703.479980
 1999 09 01  25709.440002
 1999 09 02  82703.210022
 1999 09 03  81723·179993
 1999 09 07  80720·440002
 1999 09 08  91716·659973
 1999 09 09  33718.520020
 1999 09 10  6721.150024
 1999 09 13  95716.950012
 1999 09 14  95713·270020
 1999 09 15  65704·150024
 1999 09 16  0703·140015
 1999 09 17  37711·989990
 1999 09 20  81711·630005
 1999 09 21  53697·340027
 1999 09 22  70699·099976
 1999 09 23  46683·109985
 1999 09 24  18681.599976
 1999 09 27  97684.809998
 1999 09 28  47683.630005
 1999 09 29  83677·960022
 1999 09 30  99684·799988
 1999 10 01  23684·039978
 1999 10 04  88694.989990
 1999 10 05  36694.000000
 1999 10 06  45706·500000
 1999 10 07  82702.729980
 1999 10 08  75710·559998
 1999 10 11  19711.590027
 1999 10 12  0699·539978
 1999 10 13  49685.640015
 1999 10 14  14685·179993
 1999 10 15  69667·030029
 1999 10 18  32668·630005
 1999 10 19  23673·260010
 1999 10 20  38686·679993
 1999 10 21  49683·690002
 1999 10 22  36692·940002
 1999 10 25  31689.400024
 1999 10 26  2683·809998
 1999 10 27  48691.190002
 1999 10 28  31714·590027
 1999 10 29  23726·500000
 1999 11 01  88722·989990
 1999 11 02  77720·289978
 1999 11 03  60724·710022
 1999 11 04  75729·500000
 1999 11 05  3734·500000
 1999 11 08  76738.380005
 1999 11 09  94732·450012
 1999 11 10  86736·849976
 1999 11 11  79739·830017
 1999 11 12  6748·169983
 1999 11 15  26747.549988
 1999 11 16  82760.599976
 1999 11 17  72756.309998
 1999 11 18  56764.250000
 1999 11 19  76762·979980
 1999 11 22  14762·780029
 1999 11 23  64753·469971
 1999 11 24  38759.599976
 1999 11 26  87760.369995
 1999 11 29  56755·359985
 1999 11 30  62746.119995
 1999 12 01  91750.270020
 1999 12 02  28757.809998
 1999 12 03  10770.559998
 1999 12 06  96766·190002
 1999 12 07  77760·880005
 1999 12 08  95758.969971
 1999 12 09  0760.919983
 1999 12 10  25764·840027
 1999 12 13  84763.510010
 1999 12 14  5755.179993
 1999 12 15  78759·080017
 1999 12 16  28762.369995
 1999 12 17  26763.979980
 1999 12 20  4763·369995
 1999 12 21  18772·539978
 1999 12 22  14774·750000
 1999 12 23  39785·630005
 1999 12 27  60783·500000
 1999 12 28  20785.219971
 1999 12 29  14789.909973
 1999 12 30  87790·190002
 1999 12 31  67793.309998
 2000 01 03 11786·200012
 2000 01 04 84755·799988
 2000 01 05 58757·090027
 2000 01 06 45756·729980
 2000 01 07 41777.250000
 2000 01 10 5789.280029
 2000 01 11 65777.650024
 2000 01 12 38774·669983
 2000 01 13 84786·280029
 2000 01 14 86795.530029
 2000 01 18 46791.320007
 2000 01 19 14793·840027
 2000 01 20 42790.500000
 2000 01 21 57790.309998
 2000 01 24 62769·419983
 2000 01 25 68773.119995
 2000 01 26 40769.929993
 2000 01 27 74767.260010
 2000 01 28 4746.880005
 2000 01 31 20761·729980
 2000 02 01 28770.849976
 2000 02 02 21771·539978
 2000 02 03 82781.309998
 2000 02 04 12780.799988
 2000 02 07 81782.690002
 2000 02 08 2791.869995
 2000 02 09 35776·650024
 2000 02 10 15780.130005
 2000 02 11 0765.359985
 2000 02 14 50766·849976
 2000 02 15 27772·479980
 2000 02 16 23767.130005
 2000 02 17 11769·599976
 2000 02 18 22747·890015
 2000 02 22 44750·489990
 2000 02 23 54757·989990
 2000 02 24 64757·450012
 2000 02 25 99747.960022
 2000 02 28 1754.659973
 2000 02 29 53767.719971
 2000 03 01 33775.890015
 2000 03 02 87775·739990
 2000 03 03 34792·390015
 2000 03 06 89785.099976
 2000 03 07 20766.340027
 2000 03 08 19771.219971
 2000 03 09 6789·880005
 2000 03 10 56786.549988
 2000 03 13 50777.219971
 2000 03 14 51761.479980
 2000 03 15 6773.590027
 2000 03 16 74810.460022
 2000 03 17 73814·159973
 2000 03 20 65804·799988
 2000 03 21 47823.729980
 2000 03 22 85831·489990
 2000 03 23 65844·700012
 2000 03 24 67844.780029
 2000 03 27 65842·559998
 2000 03 28 60832·400024
 2000 03 29 26828·030029
 2000 03 30 88816.599976
 2000 03 31 25826.030029
 2000 04 03 93822·820007
 2000 04 04 82815·210022
 2000 04 05 87814.359985
 2000 04 06 14824·070007
 2000 04 07 3833.760010
 2000 04 10 82822.299988
 2000 04 11 44818.229980
 2000 04 12 44798·960022
 2000 04 13 33784.989990
 2000 04 14 3737.150024
 2000 04 17 65761·739990
 2000 04 18 55785·960022
 2000 04 19 54778.469971
 2000 04 20 44780.710022
 2000 04 24 83776·619995
 2000 04 25 8804.000000
 2000 04 26 59794·789978
 2000 04 27 31799.460022
 2000 04 28 55797.059998
 2000 05 01 92806·070007
 2000 05 02 67791.429993
 2000 05 03 15775·179993
 2000 05 04 61774·570007
 2000 05 05 19786.940002
 2000 05 08 22780.739990
 2000 05 09 70773.320007
 2000 05 10 8754.650024
 2000 05 11 28769.510010
 2000 05 12 95775·849976
 2000 05 15 98792·559998
 2000 05 16 29801·090027
 2000 05 17 81790·599976
 2000 05 18 78783.270020
 2000 05 19 23766.330017
 2000 05 22 79762·270020
 2000 05 23 66746.940002
 2000 05 24 91759·349976
 2000 05 25 96750·090027
 2000 05 26 41748·979980
 2000 05 30 96775·400024
 2000 05 31 78773.989990
 2000 06 01 93791.700012
 2000 06 02 20810.729980
 2000 06 05 9805·539978
 2000 06 06 8799·169983
 2000 06 07 13806·849976
 2000 06 08 50801.859985
 2000 06 09 68801.200012
 2000 06 12 75793.000000
 2000 06 13 83805.099976
 2000 06 14 85804·570007
 2000 06 15 61809.010010
 2000 06 16 99802.330017
 2000 06 19 52815.109985
 2000 06 20 9811·659973
 2000 06 21 0813.359985
 2000 06 22 24798.320007
 2000 06 23 96791·500000
 2000 06 26 27798.049988
 2000 06 27 24793·599976
 2000 06 28 18798.349976
 2000 06 29 15791.760010
 2000 06 30 71796.440002
 2000 07 03 95804.510010
 2000 07 05 77791·390015
 2000 07 06 35798.210022
 2000 07 07 98810·049988
 2000 07 10 2809·049988
 2000 07 11 18810.400024
 2000 07 12 6819·270020
 2000 07 13 90822.789978
 2000 07 14 56830·409973
 2000 07 17 87831·419983
 2000 07 18 4820·390015
 2000 07 19 52811·890015
 2000 07 20 97822.270020
 2000 07 21 51812.270020
 2000 07 24 29802.169983
 2000 07 25 18806.539978
 2000 07 26 87795.650024
 2000 07 27 7790.320007
 2000 07 28 5772·979980
 2000 07 31 43781.090027
 2000 08 01 13783.770020
 2000 08 02 72783·979980
 2000 08 03 85792.190002
 2000 08 04 9798.400024
 2000 08 07 90807.359985
 2000 08 08 90807·960022
 2000 08 09 42803·570007
 2000 08 10 22796.669983
 2000 08 11 53804.080017
 2000 08 14 32814·380005
 2000 08 15 78810.659973
 2000 08 16 15809·469971
 2000 08 17 68818.419983
 2000 08 18 90816·380005
 2000 08 21 18820·390015
 2000 08 22 44820.510010
 2000 08 23 21825·580017
 2000 08 24 85828·330017
 2000 08 25 12827·840027
 2000 08 28 91832·010010
 2000 08 29 25831.200012
 2000 08 30 60829.469971
 2000 08 31 36838·609985
 2000 09 01 61841·469971
 2000 09 05 18833·219971
 2000 09 06 84824.059998
 2000 09 07 89831·369995
 2000 09 08 88825.679993
 2000 09 11 63822.630005
 2000 09 12 52818.950012
 2000 09 13 98821.179993
 2000 09 14 27820·909973
 2000 09 15 49811·659973
 2000 09 18 83797.979980
 2000 09 19 13807.989990
 2000 09 20 61804·809998
 2000 09 21 87801.729980
 2000 09 22 21803.520020
 2000 09 25 9799.239990
 2000 09 26 95792·400024
 2000 09 27 16792.330017
 2000 09 28 34811.020020
 2000 09 29 87799·679993
 2000 10 02 61796.010010
 2000 10 03 98787·609985
 2000 10 04 18792.830017
 2000 10 05 72791·950012
 2000 10 06 17776·250000
 2000 10 09 23773·130005
 2000 10 10 91762·020020
 2000 10 11 13749.919983
 2000 10 12 44730·020020
 2000 10 13 1756.929993
 2000 10 16 98758·369995
 2000 10 17 88744.440002
 2000 10 18 47738.950012
 2000 10 19 72764·780029
 2000 10 20 7770·890015
 2000 10 23 96771·400024
 2000 10 24 60770.739990
 2000 10 25 98752·789978
 2000 10 26 13753·070007
 2000 10 27 62760·479980
 2000 10 30 39767.950012
 2000 10 31 67788.020020
 2000 11 01 34783·830017
 2000 11 02 38791·179993
 2000 11 03 65790.840027
 2000 11 06 93792.609985
 2000 11 07 16792·130005
 2000 11 08 97777.770020
 2000 11 09 44771·260010
 2000 11 10 12751.940002
 2000 11 13 27742.010010
 2000 11 14 41760.940002
 2000 11 15 10765·539978
 2000 11 16 87754·140015
 2000 11 17 61750.909973
 2000 11 20 96734.270020
 2000 11 21 17735·380005
 2000 11 22 8720.780029
 2000 11 24 37734·659973
 2000 11 27 11737.289978
 2000 11 28 48727·039978
 2000 11 29 86728·940002
 2000 11 30 0714·469971
 2000 12 01 61717.289978
 2000 12 04 10720.409973
 2000 12 05 59751.869995
 2000 12 06 19738·599976
 2000 12 07 48735·020020
 2000 12 08 34754·020020
 2000 12 11 91762·000000
 2000 12 12 87754·789978
 2000 12 13 97747.289978
 2000 12 14 77734·890015
 2000 12 15 69720.489990
 2000 12 18 25725·909973
 2000 12 19 58715·739990
 2000 12 20 20691·409973
 2000 12 21 6695.359985
 2000 12 22 75715.390015
 2000 12 26 6720·049988
 2000 12 27 71729.280029
 2000 12 28 40734·690002
 2000 12 29 8725·750000
 2001 01 02  42701.190002
 2001 01 03  60737·940002
 2001 01 04  35728.609985
 2001 01 05  17707·950012
 2001 01 08  91705·989990
 2001 01 09  44709·130005
 2001 01 10  76718·909973
 2001 01 11  22727·830017
 2001 01 12  3724.340027
 2001 01 16  5729·229980
 2001 01 17  79731.289978
 2001 01 18  67740.059998
 2001 01 19  55735.710022
 2001 01 22  50736·250000
 2001 01 23  80747.299988
 2001 01 24  20749·489990
 2001 01 25  46744·309998
 2001 01 26  10743.570007
 2001 01 29  42749.830017
 2001 01 30  76754·960022
 2001 01 31  2749.979980
 2001 02 01  43753·190002
 2001 02 02  54739.520020
 2001 02 05  55741.479980
 2001 02 06  73741·729980
 2001 02 07  28734·940002
 2001 02 08  28730.359985
 2001 02 09  99721·010010
 2001 02 12  35729.479980
 2001 02 13  74722·820007
 2001 02 14  3722.289978
 2001 02 15  79729.130005
 2001 02 16  87716.119995
 2001 02 20  12702·780029
 2001 02 21  40689.950012
 2001 02 22  89687·369995
 2001 02 23  56684.849976
 2001 02 26  98697·580017
 2001 02 27  28690·309998
 2001 02 28  47680.520020
 2001 03 01  92681.179993
 2001 03 02  14678·429993
 2001 03 05  80682.200012
 2001 03 06  98689·210022
 2001 03 07  70693.059998
 2001 03 08  67692.919983
 2001 03 09  34675.940002
 2001 03 12  11647·090027
 2001 03 13  90657·500000
 2001 03 14  88641·119995
 2001 03 15  52643.539978
 2001 03 16  80630.289978
 2001 03 19  78642·119995
 2001 03 20  35626.590027
 2001 03 21  23615·070007
 2001 03 22  24612.270020
 2001 03 23  84624.789978
 2001 03 26  88631·840027
 2001 03 27  59647.260010
 2001 03 28  88631·359985
 2001 03 29  85628.349976
 2001 03 30  54635.669983
 2001 04 02  98626.190002
 2001 04 03  40604·039978
 2001 04 04  79601.739990
 2001 04 05  66629.090027
 2001 04 06  3615·830017
 2001 04 09  74621·369995
 2001 04 10  93638·869995
 2001 04 11  79637.909973
 2001 04 12  63647.780029
 2001 04 16  11645.039978
 2001 04 17  76652.070007
 2001 04 18  75676.809998
 2001 04 19  89686·270020
 2001 04 20  93680.239990
 2001 04 23  5669.150024
 2001 04 24  61661.640015
 2001 04 25  20672.909973
 2001 04 26  91676·119995
 2001 04 27  79686.549988
 2001 04 30  68686·119995
 2001 05 01  19695·299988
 2001 05 02  98697·030029
 2001 05 03  25686·210022
 2001 05 04  54696.179993
 2001 05 07  74693.940002
 2001 05 08  33693·150024
 2001 05 09  92689.880005
 2001 05 10  0689.159973
 2001 05 11  97683.950012
 2001 05 14  40685.260010
 2001 05 15  55685·989990
 2001 05 16  12705·280029
 2001 05 17  26708.419983
 2001 05 18  90710·200012
 2001 05 21  16722.849976
 2001 05 22  22721.460022
 2001 05 23  25709·450012
 2001 05 24  75712·109985
 2001 05 25  0704.489990
 2001 05 29  86697.700012
 2001 05 30  81685·950012
 2001 05 31  15690·630005
 2001 06 01  56694.200012
 2001 06 04  87697·890015
 2001 06 05  7707.950012
 2001 06 06  54700·900024
 2001 06 07  61704·770020
 2001 06 08  32697·960022
 2001 06 11  41691·739990
 2001 06 12  61692.020020
 2001 06 13  14684·599976
 2001 06 14  50671.900024
 2001 06 15  45669.210022
 2001 06 18  30665·700012
 2001 06 19  42667·200012
 2001 06 20  0674.109985
 2001 06 21  9680.969971
 2001 06 22  81674·049988
 2001 06 25  94670·059998
 2001 06 26  63669·669983
 2001 06 27  44667·710022
 2001 06 28  58676·609985
 2001 06 29  46677·030029
 2001 07 02  46681·770020
 2001 07 03  88680·299988
 2001 07 05  29671.960022
 2001 07 06  99656·369995
 2001 07 09  80660·299988
 2001 07 10  5650.609985
 2001 07 11  89649.309998
 2001 07 12  77664.919983
 2001 07 13  21668·710022
 2001 07 16  82660·950012
 2001 07 17  58667·929993
 2001 07 18  32663.619995
 2001 07 19  52667·190002
 2001 07 20  33665·229980
 2001 07 23  78655.049988
 2001 07 24  37643.929993
 2001 07 25  79652·940002
 2001 07 26  94660.840027
 2001 07 27  20662.590027
 2001 07 30  95662·030029
 2001 07 31  34665·489990
 2001 08 01  29668·760010
 2001 08 02  77671·200012
 2001 08 03  30668·070007
 2001 08 06  74660·320007
 2001 08 07  27662·020020
 2001 08 08  69650.599976
 2001 08 09  93650.369995
 2001 08 10  79653.869995
 2001 08 13  98655·260010
 2001 08 14  39653·289978
 2001 08 15  58648.450012
 2001 08 16  57649.989990
 2001 08 17  83639.530029
 2001 08 20  58644.239990
 2001 08 21  28636.690002
 2001 08 22  39641.349976
 2001 08 23  43639·539978
 2001 08 24  18651·320007
 2001 08 27  26648.580017
 2001 08 28  83639.239990
 2001 08 29  67632·789978
 2001 08 30  40622·669983
 2001 08 31  3625.260010
 2001 09 04  69624·969971
 2001 09 05  66623.179993
 2001 09 06  67609.750000
 2001 09 07  35598·630005
 2001 09 10  4601.179993
 2001 09 17  80571.270020
 2001 09 18  68566·820007
 2001 09 19  22557.489990
 2001 09 20  20540·080017
 2001 09 21  72529·659973
 2001 09 24  38549.840027
 2001 09 25  89554.250000
 2001 09 26  74550·530029
 2001 09 27  28556.880005
 2001 09 28  96569.530029
 2001 10 01  87567.289978
 2001 10 02  46573·799988
 2001 10 03  61586.169983
 2001 10 04  86585·460022
 2001 10 05  91585·429993
 2001 10 08  45580·849976
 2001 10 09  11577·830017
 2001 10 10  76591·460022
 2001 10 11  2601·659973
 2001 10 12  1598.179993
 2001 10 15  39597.479980
 2001 10 16  62602·150024
 2001 10 17  45590.169983
 2001 10 18  71585·530029
 2001 10 19  34588.630005
 2001 10 22  62597·469971
 2001 10 23  70594.390015
 2001 10 24  37594·780029
 2001 10 25  9603·390015
 2001 10 26  20605·869995
 2001 10 29  53591.679993
 2001 10 30  5581.479980
 2001 10 31  0582.219971
 2001 11 01  6594·710022
 2001 11 02  94595.729980
 2001 11 05  8604.190002
 2001 11 06  72612.950012
 2001 11 07  14611.510010
 2001 11 08  18612.219971
 2001 11 09  1612.679993
 2001 11 12  12612·200012
 2001 11 13  63623·830017
 2001 11 14  77625.700012
 2001 11 15  66625·799988
 2001 11 16  33624.229980
 2001 11 19  96631.520020
 2001 11 20  45626·359985
 2001 11 21  10623.530029
 2001 11 23  72630·929993
 2001 11 26  84635·409973
 2001 11 27  22631·729980
 2001 11 28  65620.070007
 2001 11 29  94627.130005
 2001 11 30  20626·150024
 2001 12 03  35620.750000
 2001 12 04  87629.799988
 2001 12 05  85643·950012
 2001 12 06  23643.039978
 2001 12 07  33638.369995
 2001 12 10  58628·679993
 2001 12 11  59627.219971
 2001 12 12  38627.219971
 2001 12 13  92617.609985
 2001 12 14  84619.500000
 2001 12 17  53625·880005
 2001 12 18  34631·179993
 2001 12 19  12634·000000
 2001 12 20  98628·159973
 2001 12 21  31631·570007
 2001 12 24  4631.719971
 2001 12 26  18634·619995
 2001 12 27  55638·859985
 2001 12 28  79641·219971
 2001 12 31  69634.159973
 2002 01 02 62637·270020
 2002 01 03 37643·700012
 2002 01 04 12648·239990
 2002 01 07 71643·669983
 2002 01 08 19642.070007
 2002 01 09 52639·020020
 2002 01 10 67639.559998
 2002 01 11 81633·929993
 2002 01 14 88628·929993
 2002 01 15 31633·159973
 2002 01 16 7623.090027
 2002 01 17 92629.500000
 2002 01 18 95622·919983
 2002 01 22 29617·789978
 2002 01 23 19623·539978
 2002 01 24 24625·869995
 2002 01 25 91626.609985
 2002 01 28 30626.950012
 2002 01 29 17610·640015
 2002 01 30 21617.309998
 2002 01 31 51625·599976
 2002 02 01 40621·270020
 2002 02 04 39606.479980
 2002 02 05 51604·729980
 2002 02 06 75600·030029
 2002 02 07 89597·530029
 2002 02 08 47606.880005
 2002 02 11 9615·200012
 2002 02 12 89613.280029
 2002 02 13 36619·270020
 2002 02 14 30617.789978
 2002 02 15 14610·989990
 2002 02 19 44599·280029
 2002 02 20 61607.450012
 2002 02 21 0597·929993
 2002 02 22 11602·840027
 2002 02 25 13613.039978
 2002 02 26 71613·440002
 2002 02 27 95613.820007
 2002 02 28 68611·890015
 2002 03 01 99625·859985
 2002 03 04 98638·559998
 2002 03 05 78635.119995
 2002 03 06 79644·150024
 2002 03 07 26641·359985
 2002 03 08 99645·539978
 2002 03 11 37647.330017
 2002 03 12 65645.739990
 2002 03 13 45639·679993
 2002 03 14 55639·419983
 2002 03 15 84646.320007
 2002 03 18 67646.650024
 2002 03 19 31649·090027
 2002 03 20 72639·010010
 2002 03 21 59640·919983
 2002 03 22 57638.320007
 2002 03 25 85629.030029
 2002 03 26 83632.909973
 2002 03 27 22636·469971
 2002 03 28 28638.150024
 2002 04 01 31637.750000
 2002 04 02 44631·989990
 2002 04 03 64625·729980
 2002 04 04 99626.390015
 2002 04 05 21624.599976
 2002 04 08 36626.539978
 2002 04 09 96622.599976
 2002 04 10 15629·989990
 2002 04 11 29615·789978
 2002 04 12 67620.799988
 2002 04 15 56616.510010
 2002 04 16 44630·599976
 2002 04 17 56629.000000
 2002 04 18 68628.330017
 2002 04 19 7628.489990
 2002 04 22 81618·969971
 2002 04 23 28615.539978
 2002 04 24 95611·530029
 2002 04 25 37611·109985
 2002 04 26 44602·590027
 2002 04 29 95596.989990
 2002 04 30 31604.130005
 2002 05 01 59608·619995
 2002 05 02 79607·510010
 2002 05 03 32601·619995
 2002 05 06 81590.429993
 2002 05 07 11588·219971
 2002 05 08 53609.500000
 2002 05 09 40600·619995
 2002 05 10 78590·789978
 2002 05 13 56601.119995
 2002 05 14 62614.299988
 2002 05 15 43611·520020
 2002 05 16 79613.690002
 2002 05 17 81618·169983
 2002 05 20 24610·190002
 2002 05 21 93603·280029
 2002 05 22 64605·880005
 2002 05 23 0612·429993
 2002 05 24 83605·090027
 2002 05 28 65600.580017
 2002 05 29 40596.609985
 2002 05 30 50595·179993
 2002 05 31 10596.289978
 2002 06 03 59581·869995
 2002 06 04 39581·419983
 2002 06 05 94586.000000
 2002 06 06 97574.469971
 2002 06 07 1574·789978
 2002 06 10 19576.020020
 2002 06 11 21565.979980
 2002 06 12 63569.169983
 2002 06 13 40562.960022
 2002 06 14 59562.450012
 2002 06 17 42578.179993
 2002 06 18 54578.479980
 2002 06 19 53569·090027
 2002 06 20 68561.159973
 2002 06 21 97552.500000
 2002 06 24 38553.630005
 2002 06 25 40544·369995
 2002 06 26 76542.890015
 2002 06 27 47552·049988
 2002 06 28 10552.650024
 2002 07 01 26539·609985
 2002 07 02 40527·469971
 2002 07 03 81529·520020
 2002 07 05 88548.590027
 2002 07 08 62541·650024
 2002 07 09 43528·349976
 2002 07 10 12511·989990
 2002 07 11 16515.030029
 2002 07 12 22512.229980
 2002 07 15 90510.070007
 2002 07 16 77502·540009
 2002 07 17 65505·809998
 2002 07 18 8491.720001
 2002 07 19 13474·529999
 2002 07 22 40459.619995
 2002 07 23 27446·700012
 2002 07 24 44471.329987
 2002 07 25 69469·170013
 2002 07 26 88476.420013
 2002 07 29 22502·190002
 2002 07 30 82504·339996
 2002 07 31 39508.119995
 2002 08 01 34494·040009
 2002 08 02 95482.290009
 2002 08 05 96466·089996
 2002 08 06 31480.260010
 2002 08 07 16489·190002
 2002 08 08 13504·329987
 2002 08 09 87505·760010
 2002 08 12 75503.459991
 2002 08 13 97492·220001
 2002 08 14 72510·820007
 2002 08 15 80516.530029
 2002 08 16 29516·739990
 2002 08 19 65528.140015
 2002 08 20 91521.190002
 2002 08 21 26528.280029
 2002 08 22 74535.200012
 2002 08 23 32523.000000
 2002 08 26 14527·500000
 2002 08 27 0519·460022
 2002 08 28 17510.100006
 2002 08 29 38510.989990
 2002 08 30 9509·649994
 2002 09 03 2489·269989
 2002 09 04 88498·179993
 2002 09 05 43490·089996
 2002 09 06 72498·820007
 2002 09 09 58503.369995
 2002 09 10 46506·579987
 2002 09 11 38506·429993
 2002 09 12 20494·079987
 2002 09 13 19495·880005
 2002 09 16 72496.040009
 2002 09 17 33486·309998
 2002 09 18 99484.049988
 2002 09 19 59469.559998
 2002 09 20 71470·529999
 2002 09 23 68464.010010
 2002 09 24 77456.440002
 2002 09 25 79467·670013
 2002 09 26 77475.869995
 2002 09 27 5461·209991
 2002 09 30 49455·410004
 2002 10 01 4472.010010
 2002 10 02 45460·809998
 2002 10 03 31455.540009
 2002 10 04 34444.929993
 2002 10 07 86436·029999
 2002 10 08 57442.559998
 2002 10 09 61430·160004
 2002 10 10 76445·239990
 2002 10 11 98462·000000
 2002 10 14 20465.519989
 2002 10 15 31487·079987
 2002 10 16 43475·040009
 2002 10 17 42486·690002
 2002 10 18 66489·040009
 2002 10 21 5497.350006
 2002 10 22 31491·670013
 2002 10 23 43495·230011
 2002 10 24 50487·950012
 2002 10 25 71496.480011
 2002 10 28 58492·500000
 2002 10 29 51487·970001
 2002 10 30 56493·179993
 2002 10 31 41490.950012
 2002 11 01 68499.700012
 2002 11 04 42503·670013
 2002 11 05 89506.989990
 2002 11 06 53511.959991
 2002 11 07 31500.220001
 2002 11 08 17495·459991
 2002 11 11 80485.059998
 2002 11 12 71489·140015
 2002 11 13 41488·769989
 2002 11 14 99500.790009
 2002 11 15 88503·839996
 2002 11 18 81498.859985
 2002 11 19 16496.529999
 2002 11 20 41506.190002
 2002 11 21 92517·340027
 2002 11 22 98516.109985
 2002 11 25 2518·039978
 2002 11 26 17507.320007
 2002 11 27 1521·400024
 2002 11 29 58519·710022
 2002 12 02 67519·049988
 2002 12 03 28511·119995
 2002 12 04 45509·100006
 2002 12 05 26503·540009
 2002 12 06 4506.630005
 2002 12 09 98495·390015
 2002 12 10 82502.350006
 2002 12 11 87502.750000
 2002 12 12 35501·279999
 2002 12 13 80494.559998
 2002 12 16 92505.700012
 2002 12 17 57501.649994
 2002 12 18 2494·920013
 2002 12 19 47491.399994
 2002 12 20 83497·700012
 2002 12 23 72498.929993
 2002 12 24 74496·269989
 2002 12 26 0495.119995
 2002 12 27 86487·350006
 2002 12 30 95489.010010
 2002 12 31 47489.489990
 2003 01 02  65505·179993
 2003 01 03  57504·769989
 2003 01 06  14516.039978
 2003 01 07  38512·450012
 2003 01 08  92505.309998
 2003 01 09  79514·739990
 2003 01 10  43514·869995
 2003 01 13  93514.200012
 2003 01 14  57517·130005
 2003 01 15  59510·119995
 2003 01 16  19508.200012
 2003 01 17  79501·109985
 2003 01 21  59493.519989
 2003 01 22  27488·760010
 2003 01 23  4493·649994
 2003 01 24  93479.760010
 2003 01 27  25471·880005
 2003 01 28  40477·940002
 2003 01 29  87481.049988
 2003 01 30  51470.570007
 2003 01 31  4476.910004
 2003 02 03  80478·779999
 2003 02 04  81472·559998
 2003 02 05  0470.070007
 2003 02 06  72467·049988
 2003 02 07  54462.160004
 2003 02 10  24465·609985
 2003 02 11  7462.010010
 2003 02 12  29455·929993
 2003 02 13  93454.959991
 2003 02 14  77463.720001
 2003 02 18  67472·880005
 2003 02 19  2469·480011
 2003 02 20  54465.540009
 2003 02 21  31471·709991
 2003 02 24  99463·290009
 2003 02 25  39466.670013
 2003 02 26  19460.779999
 2003 02 27  96466.140015
 2003 02 28  48468.149994
 2003 03 03  17464.920013
 2003 03 04  93458·160004
 2003 03 05  12461·980011
 2003 03 06  82457.910004
 2003 03 07  36461.309998
 2003 03 10  10449·970001
 2003 03 11  41446.359985
 2003 03 12  95447.619995
 2003 03 13  21462·670013
 2003 03 14  25463.239990
 2003 03 17  70479·100006
 2003 03 18  7481.299988
 2003 03 19  23484.850006
 2003 03 20  20486·230011
 2003 03 21  13497·130005
 2003 03 24  62480.299988
 2003 03 25  18486·190002
 2003 03 26  2483·399994
 2003 03 27  9482.790009
 2003 03 28  29480·399994
 2003 03 31  4472.390015
 2003 04 01  2477.920013
 2003 04 02  18489·940002
 2003 04 03  2487·399994
 2003 04 04  9488.230011
 2003 04 07  78489.089996
 2003 04 08  30487·739990
 2003 04 09  0481.429993
 2003 04 10  82483.989990
 2003 04 11  10482.450012
 2003 04 14  58491·649994
 2003 04 15  67494.690002
 2003 04 16  98489·130005
 2003 04 17  5496·519989
 2003 04 21  38496.019989
 2003 04 22  73506.299988
 2003 04 23  59510·709991
 2003 04 24  95506·589996
 2003 04 25  35499.820007
 2003 04 28  12508.559998
 2003 04 29  89510·239990
 2003 04 30  37510·329987
 2003 05 01  36510·070007
 2003 05 02  3518·109985
 2003 05 05  39516·940002
 2003 05 06  12521·070007
 2003 05 07  54518.549988
 2003 05 08  89513.549988
 2003 05 09  84520.690002
 2003 05 12  27527.169983
 2003 05 13  27525·890015
 2003 05 14  40524.559998
 2003 05 15  25528.440002
 2003 05 16  13526·859985
 2003 05 19  17514·299988
 2003 05 20  51513·760010
 2003 05 21  87516·030029
 2003 05 22  28520·909973
 2003 05 23  13522·349976
 2003 05 27  40532.510010
 2003 05 28  20533·479980
 2003 05 29  52531·900024
 2003 05 30  27540.219971
 2003 06 02  51542.289978
 2003 06 03  0544.539978
 2003 06 04  93552·849976
 2003 06 05  98555·659973
 2003 06 06  55554·260010
 2003 06 09  27546·809998
 2003 06 10  82552·010010
 2003 06 11  88558·909973
 2003 06 12  44559.630005
 2003 06 13  27553.780029
 2003 06 16  76565.789978
 2003 06 17  86566·359985
 2003 06 18  37565.349976
 2003 06 19  50556·859985
 2003 06 20  56557·219971
 2003 06 23  3548.799988
 2003 06 24  80549·719971
 2003 06 25  71546.369995
 2003 06 26  29552.400024
 2003 06 27  78547·750000
 2003 06 30  41546·739990
 2003 07 01  91550.739990
 2003 07 02  27557·729980
 2003 07 03  74553.599976
 2003 07 07  15564.150024
 2003 07 08  35566.780029
 2003 07 09  6564.580017
 2003 07 10  79556.780029
 2003 07 11  20562.000000
 2003 07 14  54565·859985
 2003 07 15  47563·679993
 2003 07 16  5560·030029
 2003 07 17  0552.080017
 2003 07 18  23558·280029
 2003 07 21  59550.289978
 2003 07 22  91555·640015
 2003 07 23  25556·340027
 2003 07 24  41552.789978
 2003 07 25  71561·359985
 2003 07 28  99561·059998
 2003 07 29  89557·750000
 2003 07 30  36556·859985
 2003 07 31  42558.520020
 2003 08 01  18552·479980
 2003 08 04  12553·280029
 2003 08 05  57543·700012
 2003 08 06  52543.849976
 2003 08 07  60547.130005
 2003 08 08  36548.859985
 2003 08 11  79550·940002
 2003 08 12  8556.669983
 2003 08 13  63553.609985
 2003 08 14  32557.179993
 2003 08 15  3557.570007
 2003 08 18  42563·150024
 2003 08 19  89565.299988
 2003 08 20  93564.479980
 2003 08 21  55566.900024
 2003 08 22  10560·789978
 2003 08 25  28560·609985
 2003 08 26  39562.340027
 2003 08 27  84563·179993
 2003 08 28  94567·049988
 2003 08 29  91570·020020
 2003 09 02  13578·090027
 2003 09 03  66580·539978
 2003 09 04  1581.739990
 2003 09 05  17578·150024
 2003 09 08  85584.369995
 2003 09 09  1579.849976
 2003 09 10  63571·799988
 2003 09 11  69575.190002
 2003 09 12  50576.580017
 2003 09 15  16574.469971
 2003 09 16  35582.510010
 2003 09 17  34580.950012
 2003 09 18  25588·229980
 2003 09 19  59586.650024
 2003 09 22  0579·130005
 2003 09 23  25582.900024
 2003 09 24  56571·890015
 2003 09 25  8567.229980
 2003 09 26  64562·820007
 2003 09 29  80568.559998
 2003 09 30  11563·059998
 2003 10 01  61575·469971
 2003 10 02  59577.049988
 2003 10 03  63582·919983
 2003 10 06  85585.710022
 2003 10 07  45588·700012
 2003 10 08  41585.520020
 2003 10 09  60588·640015
 2003 10 10  97588·169983
 2003 10 13  9592.909973
 2003 10 14  93595.380005
 2003 10 15  86593.219971
 2003 10 16  90595.200012
 2003 10 17  30588·710022
 2003 10 20  21591·390015
 2003 10 21  77592·659973
 2003 10 22  35583·469971
 2003 10 23  7584.900024
 2003 10 24  56582·400024
 2003 10 27  96584.739990
 2003 10 28  25593·789978
 2003 10 29  66595·239990
 2003 10 30  55594·500000
 2003 10 31  33596.280029
 2003 11 03  79601.710022
 2003 11 04  58598.840027
 2003 11 05  99598.419983
 2003 11 06  98602·039978
 2003 11 07  41599·780029
 2003 11 10  57595.479980
 2003 11 11  97594.460022
 2003 11 12  31602.219971
 2003 11 13  81602·609985
 2003 11 14  64597.640015
 2003 11 17  78593·500000
 2003 11 18  95588·159973
 2003 11 19  92592·599976
 2003 11 20  5587·900024
 2003 11 21  0589.150024
 2003 11 24  76599.210022
 2003 11 25  95600.710022
 2003 11 26  30603.239990
 2003 11 28  44603·539978
 2003 12 01  88610·679993
 2003 12 02  32608·989990
 2003 12 03  14606.770020
 2003 12 04  17608·630005
 2003 12 05  69603.710022
 2003 12 08  74608.090027
 2003 12 09  58602·169983
 2003 12 10  51600·580017
 2003 12 11  82608.479980
 2003 12 12  14610.330017
 2003 12 15  87605.890015
 2003 12 16  1609.340027
 2003 12 17  15610.190002
 2003 12 18  71617·559998
 2003 12 19  52617·270020
 2003 12 22  51619.549988
 2003 12 23  80621·770020
 2003 12 24  90620·630005
 2003 12 26  27621·789978
 2003 12 29  6629.630005
 2003 12 30  15629.960022
 2003 12 31  40630.130005
 2004 01 02 14628·880005
 2004 01 05 99636.419983
 2004 01 06 84637·320007
 2004 01 07 14639.219971
 2004 01 08 37642·479980
 2004 01 09 85637.409973
 2004 01 12 75640·940002
 2004 01 13 32637·559998
 2004 01 14 47642.650024
 2004 01 15 47643.510010
 2004 01 16 99648·080017
 2004 01 20 39648·559998
 2004 01 21 20652.950012
 2004 01 22 90650·700012
 2004 01 23 95649.719971
 2004 01 26 2657.239990
 2004 01 27 55650.989990
 2004 01 28 48641·770020
 2004 01 29 26643.700012
 2004 01 30 18642.609985
 2004 02 02 79644.549988
 2004 02 03 75644.549988
 2004 02 04 80638·130005
 2004 02 05 3639.489990
 2004 02 06 41648.460022
 2004 02 09 55647·380005
 2004 02 10 70651·020020
 2004 02 11 4657.690002
 2004 02 12 18654·400024
 2004 02 13 93650.570007
 2004 02 17 33656.919983
 2004 02 18 88654·150024
 2004 02 19 8650.640015
 2004 02 20 22648.650024
 2004 02 23 33645·770020
 2004 02 24 50644.890015
 2004 02 25 39648·270020
 2004 02 26 97649·809998
 2004 02 27 56650.239990
 2004 03 01 9657.010010
 2004 03 02 60653·239990
 2004 03 03 1654.070007
 2004 03 04 18656.809998
 2004 03 05 10658.380005
 2004 03 08 46652·760010
 2004 03 09 40648.500000
 2004 03 10 54638.880005
 2004 03 11 20629·619995
 2004 03 12 98638·150024
 2004 03 15 46628.280029
 2004 03 16 28631·289978
 2004 03 17 36639·059998
 2004 03 18 41637·770020
 2004 03 19 76631.119995
 2004 03 22 29622.419983
 2004 03 23 75621·950012
 2004 03 24 27620.150024
 2004 03 25 11630.750000
 2004 03 26 68630·359985
 2004 03 29 82638·739990
 2004 03 30 29641.710022
 2004 03 31 57641·679993
 2004 04 01 83645.710022
 2004 04 02 25651·080017
 2004 04 05 49655.659973
 2004 04 06 47653.380005
 2004 04 07 39650.049988
 2004 04 08 0648.880005
 2004 04 12 12651·590027
 2004 04 13 36642.039978
 2004 04 14 22640·700012
 2004 04 15 25640·890015
 2004 04 16 68643·969971
 2004 04 19 8645.280029
 2004 04 20 45635.140015
 2004 04 21 45639·010010
 2004 04 22 93648.169983
 2004 04 23 68647.979980
 2004 04 26 46645.659973
 2004 04 27 28646.859985
 2004 04 28 86637.450012
 2004 04 29 47631·799988
 2004 04 30 89627.710022
 2004 05 03 68633.590027
 2004 05 04 75635·039978
 2004 05 05 4636·469971
 2004 05 06 60631.729980
 2004 05 07 86622·200012
 2004 05 10 8614.580017
 2004 05 11 18620.250000
 2004 05 12 74620·909973
 2004 05 13 24620.460022
 2004 05 14 61619·549988
 2004 05 17 98612·719971
 2004 05 18 67617·369995
 2004 05 19 52615.739990
 2004 05 20 35616.039978
 2004 05 21 73618.760010
 2004 05 24 3620·489990
 2004 05 25 65631·039978
 2004 05 26 55632.619995
 2004 05 27 3635.809998
 2004 05 28 70635·840027
 2004 06 01 81636.549988
 2004 06 02 72638·530029
 2004 06 03 66632.849976
 2004 06 04 80636·429993
 2004 06 07 45646.630005
 2004 06 08 60647.179993
 2004 06 09 72640·559998
 2004 06 10 72642·989990
 2004 06 14 25635·960022
 2004 06 15 20640.500000
 2004 06 16 50641·630005
 2004 06 17 7640·770020
 2004 06 18 15642.270020
 2004 06 21 79639.750000
 2004 06 22 58642.229980
 2004 06 23 75648·030029
 2004 06 24 36646·229980
 2004 06 25 85643.830017
 2004 06 28 78642·789978
 2004 06 29 88644·549988
 2004 06 30 31647.539978
 2004 07 01 14640·500000
 2004 07 02 15638.830017
 2004 07 06 84632·809998
 2004 07 07 69634.000000
 2004 07 08 67627·909973
 2004 07 09 2630·039978
 2004 07 12 26630.419983
 2004 07 13 44630·770020
 2004 07 14 69628·729980
 2004 07 15 96626.880005
 2004 07 16 1623.479980
 2004 07 19 76623.070007
 2004 07 20 71628.270020
 2004 07 21 77618.640015
 2004 07 22 24619·760010
 2004 07 23 9613·469971
 2004 07 26 48611·190002
 2004 07 27 53617·789978
 2004 07 28 30617.429993
 2004 07 29 11621·309998
 2004 07 30 0622.330017
 2004 08 02 55624.869995
 2004 08 03 84620.400024
 2004 08 04 77619.409973
 2004 08 05 53609.179993
 2004 08 06 40599·450012
 2004 08 09 73599.890015
 2004 08 10 26608·150024
 2004 08 11 57606.210022
 2004 08 12 89598.799988
 2004 08 13 11599.409973
 2004 08 16 2607·989990
 2004 08 17 87609.729980
 2004 08 18 10617·960022
 2004 08 19 34615·369995
 2004 08 20 75620.530029
 2004 08 23 45618·669983
 2004 08 24 33619·109985
 2004 08 25 7624·049988
 2004 08 26 38623·890015
 2004 08 27 54625.929993
 2004 08 30 16620·710022
 2004 08 31 16623.859985
 2004 09 01 11625·510010
 2004 09 02 67632.349976
 2004 09 03 39629·559998
 2004 09 07 75634·229980
 2004 09 08 37631.109985
 2004 09 09 57633·150024
 2004 09 10 11636.369995
 2004 09 13 22637.919983
 2004 09 14 87638.880005
 2004 09 15 26634.619995
 2004 09 16 62637.130005
 2004 09 17 19639·380005
 2004 09 20 53635·929993
 2004 09 21 98640.320007
 2004 09 22 48631.309998
 2004 09 23 55628·580017
 2004 09 24 55629.539978
 2004 09 27 25625.250000
 2004 09 28 53629.190002
 2004 09 29 42632.169983
 2004 09 30 38632.530029
 2004 10 01 82642.270020
 2004 10 04 81644.659973
 2004 10 05 18644·070007
 2004 10 06 71648·419983
 2004 10 07 68641.450012
 2004 10 08 66636·469971
 2004 10 11 46637·880005
 2004 10 12 46636·599976
 2004 10 13 10631·719971
 2004 10 14 63626·150024
 2004 10 15 14629·010010
 2004 10 18 85632.349976
 2004 10 19 58626·510010
 2004 10 20 54627.030029
 2004 10 21 35629.520020
 2004 10 22 30623.270020
 2004 10 25 87623.090027
 2004 10 26 46631·690002
 2004 10 27 47640.239990
 2004 10 28 52640·919983
 2004 10 29 97642·150024
 2004 11 01 70642.619995
 2004 11 02 12642.340027
 2004 11 03 43650.030029
 2004 11 04 14659·950012
 2004 11 05 84662·380005
 2004 11 08 19661·460022
 2004 11 09 24661.489990
 2004 11 10 89661.369995
 2004 11 11 68667·469971
 2004 11 12 81673.820007
 2004 11 15 39674·020020
 2004 11 16 97669·340027
 2004 11 17 30673·169983
 2004 11 18 34673.770020
 2004 11 19 55666·030029
 2004 11 22 37670.400024
 2004 11 23 0670.890015
 2004 11 24 43674·059998
 2004 11 26 69674·760010
 2004 11 29 36673.229980
 2004 11 30 37670.840027
 2004 12 01 95680·929993
 2004 12 02 98680·179993
 2004 12 03 44680.770020
 2004 12 06 20680.049988
 2004 12 07 3671.900024
 2004 12 08 88675·200012
 2004 12 09 37678.359985
 2004 12 10 58678·320007
 2004 12 13 5684·119995
 2004 12 14 6687·150024
 2004 12 15 14689.299988
 2004 12 16 81687·190002
 2004 12 17 64683.090027
 2004 12 20 48682.510010
 2004 12 21 1688.909973
 2004 12 22 46691·349976
 2004 12 23 67691.750000
 2004 12 27 33688·619995
 2004 12 28 49694.309998
 2004 12 29 35694·229980
 2004 12 30 28694.510010
 2004 12 31 3693·630005
 2005 01 03  32686.890015
 2005 01 04  55677·979980
 2005 01 05  84674.159973
 2005 01 06  30676·510010
 2005 01 07  52675·090027
 2005 01 10  37677.950012
 2005 01 11  99673·469971
 2005 01 12  6675.969971
 2005 01 13  33670·900024
 2005 01 14  38675·429993
 2005 01 18  60682·020020
 2005 01 19  51675·440002
 2005 01 20  27670.369995
 2005 01 21  39666·450012
 2005 01 24  80663.340027
 2005 01 25  10665·630005
 2005 01 26  8669.750000
 2005 01 27  47670.090027
 2005 01 28  97668.150024
 2005 01 31  51674.539978
 2005 02 01  76679·380005
 2005 02 02  93681.780029
 2005 02 03  73679.840027
 2005 02 04  68687·710022
 2005 02 07  58686·919983
 2005 02 08  36687.500000
 2005 02 09  98680·789978
 2005 02 10  80683·349976
 2005 02 11  4688·510010
 2005 02 14  55689.179993
 2005 02 15  83691·140015
 2005 02 16  33691·739990
 2005 02 17  89686.210022
 2005 02 18  57686.409973
 2005 02 22  67676·099976
 2005 02 23  94679·719971
 2005 02 24  12685·460022
 2005 02 25  75692.419983
 2005 02 28  13688.049988
 2005 03 01  58692·190002
 2005 03 02  1691·890015
 2005 03 03  65691·880005
 2005 03 04  7698·549988
 2005 03 07  44700·469971
 2005 03 08  5696·750000
 2005 03 09  9689.549988
 2005 03 10  64690.190002
 2005 03 11  96685.890015
 2005 03 14  99690·260010
 2005 03 15  13685.469971
 2005 03 16  21679·750000
 2005 03 17  84681·070007
 2005 03 18  85680·440002
 2005 03 21  8677.640015
 2005 03 22  41671.239990
 2005 03 23  1670.809998
 2005 03 24  87670.770020
 2005 03 28  52671.909973
 2005 03 29  12666·219971
 2005 03 30  67675.489990
 2005 03 31  55675.450012
 2005 04 01  26671·390015
 2005 04 04  47673·090027
 2005 04 05  26675·820007
 2005 04 06  66677·280029
 2005 04 07  37681.390015
 2005 04 08  83675.409973
 2005 04 11  47674·969971
 2005 04 12  19678·909973
 2005 04 13  16670·719971
 2005 04 14  84663.530029
 2005 04 15  24652.729980
 2005 04 18  40654·890015
 2005 04 19  20659.849976
 2005 04 20  38650·859985
 2005 04 21  76663·429993
 2005 04 22  79658.489990
 2005 04 25  31664.650024
 2005 04 26  57658.669983
 2005 04 27  47660·900024
 2005 04 28  12652·809998
 2005 04 29  55660.020020
 2005 05 02  79663·409973
 2005 05 03  7662·979980
 2005 05 04  39671·460022
 2005 05 05  24670·289978
 2005 05 06  67669·869995
 2005 05 09  50674.369995
 2005 05 10  85667.489990
 2005 05 11  95670.090027
 2005 05 12  10663·179993
 2005 05 13  94659.780029
 2005 05 16  2666.919983
 2005 05 17  49671.549988
 2005 05 18  19679.200012
 2005 05 19  84682.380005
 2005 05 20  63681·580017
 2005 05 23  93684.320007
 2005 05 24  33684.330017
 2005 05 25  90681·219971
 2005 05 26  70686.190002
 2005 05 27  58687·210022
 2005 05 31  15683.869995
 2005 06 01  4690·090027
 2005 06 02  49691·599976
 2005 06 03  2687.010010
 2005 06 06  52688·090027
 2005 06 07  47688.000000
 2005 06 08  48686.280029
 2005 06 09  5690·159973
 2005 06 10  58688.700012
 2005 06 13  63690·429993
 2005 06 14  45692.549988
 2005 06 15  75694.190002
 2005 06 16  70697.359985
 2005 06 17  20700·309998
 2005 06 20  39699·750000
 2005 06 21  43698·349976
 2005 06 22  51698·729980
 2005 06 23  12691.229980
 2005 06 24  55685.869995
 2005 06 27  65685.380005
 2005 06 28  90692.469971
 2005 06 29  60691.900024
 2005 06 30  44687·609985
 2005 07 01  24689·859985
 2005 07 05  99696.229980
 2005 07 06  7690.799988
 2005 07 07  82692.650024
 2005 07 08  26701.250000
 2005 07 11  15706·210022
 2005 07 12  22707.630005
 2005 07 13  68707·659973
 2005 07 14  3708·500000
 2005 07 15  3709.500000
 2005 07 18  99705·669983
 2005 07 19  29711·020020
 2005 07 20  11714.940002
 2005 07 21  49709.429993
 2005 07 22  58713.750000
 2005 07 25  14710·500000
 2005 07 26  31712.130005
 2005 07 27  67715.070007
 2005 07 28  42719.859985
 2005 07 29  99715·020020
 2005 08 01  72716.000000
 2005 08 02  94721.229980
 2005 08 03  21721.140015
 2005 08 04  84715·010010
 2005 08 05  63708·770020
 2005 08 08  94706.130005
 2005 08 09  90710·369995
 2005 08 10  95709·330017
 2005 08 11  63714·500000
 2005 08 12  54710.429993
 2005 08 15  66712.739990
 2005 08 16  82704·359985
 2005 08 17  52704·690002
 2005 08 18  87703·539978
 2005 08 19  94704·020020
 2005 08 22  21705·570007
 2005 08 23  37703.429993
 2005 08 24  31699·590027
 2005 08 25  43701.330017
 2005 08 26  11696.530029
 2005 08 29  49700·989990
 2005 08 30  49698·969971
 2005 08 31  9706.840027
 2005 09 01  79707.880005
 2005 09 02  46705.440002
 2005 09 06  29714.390015
 2005 09 07  8716.380005
 2005 09 08  75713.559998
 2005 09 09  10719·030029
 2005 09 12  84719.010010
 2005 09 13  87713.450012
 2005 09 14  73710.570007
 2005 09 15  45710·750000
 2005 09 16  52716.320007
 2005 09 19  13712.260010
 2005 09 20  75706.659973
 2005 09 21  86699.559998
 2005 09 22  95701.809998
 2005 09 23  81702·760010
 2005 09 26  6703.760010
 2005 09 27  87703·690002
 2005 09 28  1703.909973
 2005 09 29  11710.669983
 2005 09 30  16712·210022
 2005 10 03  31712·140015
 2005 10 04  83704.950012
 2005 10 05  45693.190002
 2005 10 06  81689.520020
 2005 10 07  24692·340027
 2005 10 10  80687·179993
 2005 10 11  55684.880005
 2005 10 12  0679·570007
 2005 10 13  98679.049988
 2005 10 14  54685·489990
 2005 10 17  32687·580017
 2005 10 18  0680·429993
 2005 10 19  9690.640015
 2005 10 20  93680·340027
 2005 10 21  98682.619995
 2005 10 24  31694.349976
 2005 10 25  40692·369995
 2005 10 26  10689.080017
 2005 10 27  95680.580017
 2005 10 28  68691·739990
 2005 10 31  96698·140015
 2005 11 01  42695·739990
 2005 11 02  94703.590027
 2005 11 03  12706·450012
 2005 11 04  10706·440002
 2005 11 07  53708·179993
 2005 11 08  87705·289978
 2005 11 09  88706.679993
 2005 11 10  38712.500000
 2005 11 11  31714.650024
 2005 11 14  95713.840027
 2005 11 15  45710.599976
 2005 11 16  62711·409973
 2005 11 17  88719.010010
 2005 11 18  61722.200012
 2005 11 21  61726·609985
 2005 11 22  88730·320007
 2005 11 23  62732·700012
 2005 11 25  55734·260010
 2005 11 28  35726·960022
 2005 11 29  48727·219971
 2005 11 30  17723·619995
 2005 12 01  71732·940002
 2005 12 02  92733·270020
 2005 12 05  99731.289978
 2005 12 06  40732·200012
 2005 12 07  27728.409973
 2005 12 08  84728·190002
 2005 12 09  22730·340027
 2005 12 12  43730·979980
 2005 12 13  68734.460022
 2005 12 14  84737·239990
 2005 12 15  24735.669983
 2005 12 16  66733·630005
 2005 12 19  64728.409973
 2005 12 20  94728·409973
 2005 12 21  36730.929993
 2005 12 22  70734·229980
 2005 12 23  8734·869995
 2005 12 27  40727.630005
 2005 12 28  16728·969971
 2005 12 29  44726·919983
 2005 12 30  19723.309998
 2006 01 03 71734.719971
 2006 01 04 45737.909973
 2006 01 05 1738·369995
 2006 01 06 42745.400024
 2006 01 09 62748.750000
 2006 01 10 29749·260010
 2006 01 11 78751.419983
 2006 01 12 45746·690002
 2006 01 13 15747·750000
 2006 01 17 0744.919983
 2006 01 18 38742·250000
 2006 01 19 23747·109985
 2006 01 20 55733·340027
 2006 01 23 15734·859985
 2006 01 24 70738.090027
 2006 01 25 96736.539978
 2006 01 26 32742.440002
 2006 01 27 56747·679993
 2006 01 30 85748·330017
 2006 01 31 6746·770020
 2006 02 01 21748·039978
 2006 02 02 28741·229980
 2006 02 03 23737.390015
 2006 02 06 24738.340027
 2006 02 07 23731.830017
 2006 02 08 64737·409973
 2006 02 09 46736.159973
 2006 02 10 43737.469971
 2006 02 13 63734·229980
 2006 02 14 21741.739990
 2006 02 15 41744·820007
 2006 02 16 82750.599976
 2006 02 17 92749.580017
 2006 02 21 80746·919983
 2006 02 22 22752.719971
 2006 02 23 86750·309998
 2006 02 24 84751·700012
 2006 02 27 47754·700012
 2006 02 28 27746.570007
 2006 03 01 25753.369995
 2006 03 02 41752.070007
 2006 03 03 54750.789978
 2006 03 06 18745.489990
 2006 03 07 91742.650024
 2006 03 08 88743.799988
 2006 03 09 59740·229980
 2006 03 10 83745·650024
 2006 03 13 4747.159973
 2006 03 14 75754·890015
 2006 03 15 42758.719971
 2006 03 16 36759·789978
 2006 03 17 8761·309998
 2006 03 20 78760·330017
 2006 03 21 10755.099976
 2006 03 22 13760·010010
 2006 03 23 73758.750000
 2006 03 24 97760.340027
 2006 03 27 95759.659973
 2006 03 28 79755·219971
 2006 03 29 92761.909973
 2006 03 30 57760.429993
 2006 03 31 53758.450012
 2006 04 03 21759·099976
 2006 04 04 85763.260010
 2006 04 05 8766·659973
 2006 04 06 66765.349976
 2006 04 07 51757·510010
 2006 04 10 96757·510010
 2006 04 11 27751·359985
 2006 04 12 42752·729980
 2006 04 13 8753·599976
 2006 04 17 93751.469971
 2006 04 18 13765.119995
 2006 04 19 10767.500000
 2006 04 20 55767.849976
 2006 04 21 72767.239990
 2006 04 24 92764·960022
 2006 04 25 29761.539978
 2006 04 26 79763.010010
 2006 04 27 51765·070007
 2006 04 28 15765.809998
 2006 05 01 79762·539978
 2006 05 02 94766.760010
 2006 05 03 75764.210022
 2006 05 04 56767·340027
 2006 05 05 68775·400024
 2006 05 08 37775·059998
 2006 05 09 11775.000000
 2006 05 10 16773·289978
 2006 05 11 27762·799988
 2006 05 12 71753.450012
 2006 05 15 56754.299988
 2006 05 16 21753·289978
 2006 05 17 12740·580017
 2006 05 18 84735.409973
 2006 05 19 27738·330017
 2006 05 22 21734·650024
 2006 05 23 5731.320007
 2006 05 24 89731.960022
 2006 05 25 70740.900024
 2006 05 26 90745·369995
 2006 05 30 14733.130005
 2006 05 31 23739.780029
 2006 06 01 52749·750000
 2006 06 02 31751·159973
 2006 06 05 68736·979980
 2006 06 06 51735.250000
 2006 06 07 68731.140015
 2006 06 08 67731·619995
 2006 06 09 26728·590027
 2006 06 12 59718·090027
 2006 06 13 38710·020020
 2006 06 14 50713·450012
 2006 06 15 69729.890015
 2006 06 16 60726.849976
 2006 06 19 6719.440002
 2006 06 20 55719·000000
 2006 06 21 3727·049988
 2006 06 22 93723·200012
 2006 06 23 40723.340027
 2006 06 26 82727·250000
 2006 06 27 61720.250000
 2006 06 28 21723.640015
 2006 06 29 34740·380005
 2006 06 30 56740.140015
 2006 07 03 98745·849976
 2006 07 05 30739·559998
 2006 07 06 9741·390015
 2006 07 07 29735·719971
 2006 07 10 96736.299988
 2006 07 11 34739·159973
 2006 07 12 8730.559998
 2006 07 13 74720.359985
 2006 07 14 63716.190002
 2006 07 17 72714.840027
 2006 07 18 0716.479980
 2006 07 19 94730.789978
 2006 07 20 29722·809998
 2006 07 21 5716.400024
 2006 07 24 79729·200012
 2006 07 25 13734·409973
 2006 07 26 51733·729980
 2006 07 27 22729·630005
 2006 07 28 65739·409973
 2006 07 31 81738·690002
 2006 08 01 11734.450012
 2006 08 02 35739·140015
 2006 08 03 1741·260010
 2006 08 04 74740·609985
 2006 08 07 16737.950012
 2006 08 08 83734·659973
 2006 08 09 57730·880005
 2006 08 10 93734.380005
 2006 08 11 97730·789978
 2006 08 14 29731.900024
 2006 08 15 27742·840027
 2006 08 16 62749.320007
 2006 08 17 11750·640015
 2006 08 18 59753·020020
 2006 08 21 30749.570007
 2006 08 22 32750.559998
 2006 08 23 39746.380005
 2006 08 24 88747.830017
 2006 08 25 10747.309998
 2006 08 28 79751.900024
 2006 08 29 88754·159973
 2006 08 30 53755·549988
 2006 08 31 37755.090027
 2006 09 01 3758.789978
 2006 09 05 91760.630005
 2006 09 06 17752·099976
 2006 09 07 4748.250000
 2006 09 08 29750·929993
 2006 09 11 2751.080017
 2006 09 12 68760.200012
 2006 09 13 31763·539978
 2006 09 14 8762.219971
 2006 09 15 5764.020020
 2006 09 18 18764·440002
 2006 09 19 61762.200012
 2006 09 20 14767·099976
 2006 09 21 5762·419983
 2006 09 22 6759.770020
 2006 09 25 64766·460022
 2006 09 26 49771·900024
 2006 09 27 35772.390015
 2006 09 28 95773.590027
 2006 09 29 34771·070007
 2006 10 02 39768·010010
 2006 10 03 50769·219971
 2006 10 04 72779.280029
 2006 10 05 91782.489990
 2006 10 06 32780.150024
 2006 10 09 34781·729980
 2006 10 10 50783·349976
 2006 10 11 77781·130005
 2006 10 12 5789.590027
 2006 10 13 91791.659973
 2006 10 16 68794·340027
 2006 10 17 64790·940002
 2006 10 18 58791.580017
 2006 10 19 54792·469971
 2006 10 20 87792.450012
 2006 10 23 43796.960022
 2006 10 24 16797·010010
 2006 10 25 80799.890015
 2006 10 26 97804·750000
 2006 10 27 36797.729980
 2006 10 30 30798.500000
 2006 10 31 50798.049988
 2006 11 01 9791.140015
 2006 11 02 85790·679993
 2006 11 03 75789·510010
 2006 11 06 71798.700012
 2006 11 07 62800·419983
 2006 11 08 61802.630005
 2006 11 09 52798·130005
 2006 11 10 75800·450012
 2006 11 13 19802.609985
 2006 11 14 56808·539978
 2006 11 15 86811·210022
 2006 11 16 17812·739990
 2006 11 17 68813·130005
 2006 11 20 91813·190002
 2006 11 21 27814·809998
 2006 11 22 80817.000000
 2006 11 24 20814.520020
 2006 11 27 9802.109985
 2006 11 28 51804.739990
 2006 11 29 71812·489990
 2006 11 30 16813·570007
 2006 12 01 80811.349976
 2006 12 04 58819.440002
 2006 12 05 20822·609985
 2006 12 06 16821·549988
 2006 12 07 97818.260010
 2006 12 08 73819·530029
 2006 12 11 86821.210022
 2006 12 12 9819·630005
 2006 12 13 81820·299988
 2006 12 14 48827.010010
 2006 12 15 48827·469971
 2006 12 18 9823·849976
 2006 12 19 74825·330017
 2006 12 20 57824·729980
 2006 12 21 15821·559998
 2006 12 22 52817·500000
 2006 12 26 46821.440002
 2006 12 27 0827·500000
 2006 12 28 17826.130005
 2006 12 29 2822.130005
 2007 01 03  92821·640015
 2007 01 04  4823·119995
 2007 01 05  11817·200012
 2007 01 08  47819.020020
 2007 01 09  30819·150024
 2007 01 10  18821.200012
 2007 01 11  79827·299988
 2007 01 12  99831·640015
 2007 01 16  5832.010010
 2007 01 17  18831.049988
 2007 01 18  27827.429993
 2007 01 19  97830·409973
 2007 01 22  85825·789978
 2007 01 23  4829·169983
 2007 01 24  88836·580017
 2007 01 25  3827.250000
 2007 01 26  66826·950012
 2007 01 29  2826.950012
 2007 01 30  18831.559998
 2007 01 31  5836·960022
 2007 02 01  65841.880005
 2007 02 02  62843·409973
 2007 02 05  98842·570007
 2007 02 06  16843·780029
 2007 02 07  27845.780029
 2007 02 08  59844.909973
 2007 02 09  35838·429993
 2007 02 12  75835·440002
 2007 02 13  22841·969971
 2007 02 14  94847·989990
 2007 02 15  60849·159973
 2007 02 16  43848.979980
 2007 02 20  43852.419983
 2007 02 21  92851·619995
 2007 02 22  31850.969971
 2007 02 23  9848.150024
 2007 02 26  9846.599976
 2007 02 27  4817.419983
 2007 02 28  29821·510010
 2007 03 01  86819.340027
 2007 03 02  65809·080017
 2007 03 05  5799·919983
 2007 03 06  61813.039978
 2007 03 07  11810.989990
 2007 03 08  80816.770020
 2007 03 09  96817·840027
 2007 03 12  58820.309998
 2007 03 13  48803.380005
 2007 03 14  48808·450012
 2007 03 15  1812·289978
 2007 03 16  77808.880005
 2007 03 19  84817.669983
 2007 03 20  89823.169983
 2007 03 21  71836·969971
 2007 03 22  99836·840027
 2007 03 23  32837.799988
 2007 03 26  45838.250000
 2007 03 27  82833.030029
 2007 03 28  32826.820007
 2007 03 29  30829.460022
 2007 03 30  87829·049988
 2007 04 02  34831·280029
 2007 04 03  6839.080017
 2007 04 04  42839·909973
 2007 04 05  8842·530029
 2007 04 09  52843.010010
 2007 04 10  79845·119995
 2007 04 11  54839·539978
 2007 04 12  28844.669983
 2007 04 13  87847.780029
 2007 04 16  32856.849976
 2007 04 17  80858.280029
 2007 04 18  90858·440002
 2007 04 19  13856·729980
 2007 04 20  72864·549988
 2007 04 23  58862.919983
 2007 04 24  65862.349976
 2007 04 25  33870.369995
 2007 04 26  30870.159973
 2007 04 27  51869.330017
 2007 04 30  46861·380005
 2007 05 01  70863.570007
 2007 05 02  63870.289978
 2007 05 03  46873.599976
 2007 05 04  52875·770020
 2007 05 07  76877.510010
 2007 05 08  53876.619995
 2007 05 09  56879·849976
 2007 05 10  27867·190002
 2007 05 11  25875·690002
 2007 05 14  6873.380005
 2007 05 15  20871·049988
 2007 05 16  41878.179993
 2007 05 17  19877.059998
 2007 05 18  54882.909973
 2007 05 21  99885.710022
 2007 05 22  87886·320007
 2007 05 23  82884.760010
 2007 05 24  54875.260010
 2007 05 25  83880.190002
 2007 05 29  86882.799988
 2007 05 30  64889.969971
 2007 05 31  86890·950012
 2007 06 01  84894·700012
 2007 06 04  80896.409973
 2007 06 05  42891.340027
 2007 06 06  59883.010010
 2007 06 07  39867·119995
 2007 06 08  39876·919983
 2007 06 11  16877.369995
 2007 06 12  3867·929993
 2007 06 13  12880.270020
 2007 06 14  57884·640015
 2007 06 15  11890·929993
 2007 06 18  76889·549988
 2007 06 19  91891.070007
 2007 06 20  54879.190002
 2007 06 21  77884·299988
 2007 06 22  58873.119995
 2007 06 25  88869.369995
 2007 06 26  74866·359985
 2007 06 27  90874·789978
 2007 06 28  57874.739990
 2007 06 29  42873.190002
 2007 07 02  85882·989990
 2007 07 03  50886·140015
 2007 07 05  4886.979980
 2007 07 06  15890·289978
 2007 07 09  81891·150024
 2007 07 10  82878·299988
 2007 07 11  55883·039978
 2007 07 12  95899.169983
 2007 07 13  83901.979980
 2007 07 16  38899.429993
 2007 07 17  93899·419983
 2007 07 18  95897·400024
 2007 07 19  34901·710022
 2007 07 20  92890·520020
 2007 07 23  24893·809998
 2007 07 24  53875.299988
 2007 07 25  2878.309998
 2007 07 26  45857.690002
 2007 07 27  79844.309998
 2007 07 30  32852·820007
 2007 07 31  84843·890015
 2007 08 01  22847·450012
 2007 08 02  16851·869995
 2007 08 03  19828.690002
 2007 08 06  96846·299988
 2007 08 07  73851·979980
 2007 08 08  16864.799988
 2007 08 09  29840·960022
 2007 08 10  85841·369995
 2007 08 13  75840·650024
 2007 08 14  85825.039978
 2007 08 15  97812.619995
 2007 08 16  18815.429993
 2007 08 17  26835·179993
 2007 08 20  55835·750000
 2007 08 21  88837·159973
 2007 08 22  90847·510010
 2007 08 23  54845.690002
 2007 08 24  83855.729980
 2007 08 27  90848.210022
 2007 08 28  20828.099976
 2007 08 29  7846.320007
 2007 08 30  51843.020020
 2007 08 31  14852.979980
 2007 09 04  52862·190002
 2007 09 05  63852.590027
 2007 09 06  65856.020020
 2007 09 07  0841.419983
 2007 09 10  55839·340027
 2007 09 11  19850.820007
 2007 09 12  57850.479980
 2007 09 13  9856·849976
 2007 09 14  24857.700012
 2007 09 17  4852.729980
 2007 09 18  83878.099976
 2007 09 19  31883·859985
 2007 09 20  78877.950012
 2007 09 21  66881·869995
 2007 09 24  25877·099976
 2007 09 25  77876.619995
 2007 09 26  60881·690002
 2007 09 27  80885·840027
 2007 09 28  90882.789978
 2007 10 01  86895.219971
 2007 10 02  40896.030029
 2007 10 03  49891.809998
 2007 10 04  9893·700012
 2007 10 05  20903.359985
 2007 10 08  13900·320007
 2007 10 09  96907·580017
 2007 10 10  39906·479980
 2007 10 11  68901·059998
 2007 10 12  96905.669983
 2007 10 15  73897.710022
 2007 10 16  62891·599976
 2007 10 17  42893.159973
 2007 10 18  35892·729980
 2007 10 19  54869·690002
 2007 10 22  84873.880005
 2007 10 23  80881·710022
 2007 10 24  98879·090027
 2007 10 25  40877.520020
 2007 10 26  36889·609985
 2007 10 29  45892.929993
 2007 10 30  79887·099976
 2007 10 31  56898.070007
 2007 11 01  77874·070007
 2007 11 02  26874·739990
 2007 11 05  99869·489990
 2007 11 06  53880.090027
 2007 11 07  86854.809998
 2007 11 08  34855·059998
 2007 11 09  0842.989990
 2007 11 12  7833·700012
 2007 11 13  72857·309998
 2007 11 14  8851·409973
 2007 11 15  52840·570007
 2007 11 16  17844.150024
 2007 11 19  64828·780029
 2007 11 20  10831.510010
 2007 11 21  50819·030029
 2007 11 23  9832·590027
 2007 11 26  21814·039978
 2007 11 27  29825·369995
 2007 11 28  12849.419983
 2007 11 29  33849.590027
 2007 11 30  24855·849976
 2007 12 03  78850·770020
 2007 12 04  82845.119995
 2007 12 05  65857·640015
 2007 12 06  79871·630005
 2007 12 07  94870·809998
 2007 12 10  29877.429993
 2007 12 11  6854·590027
 2007 12 12  18859.219971
 2007 12 13  40859.909973
 2007 12 14  49847.750000
 2007 12 17  79834.479980
 2007 12 18  98840.289978
 2007 12 19  4839·789978
 2007 12 20  59845.070007
 2007 12 21  37859.440002
 2007 12 24  99866·609985
 2007 12 26  99867.340027
 2007 12 27  4853.960022
 2007 12 28  54854·780029
 2007 12 31  30849·219971
 2008 01 02 63837·169983
 2008 01 03 54835.859985
 2008 01 04 31814.440002
 2008 01 07 22816·190002
 2008 01 08 59800·530029
 2008 01 09 2810.280029
 2008 01 10 93817.140015
 2008 01 11 31805·570007
 2008 01 14 74814.140015
 2008 01 15 67794.179993
 2008 01 16 90790·229980
 2008 01 17 38767.250000
 2008 01 18 22762·609985
 2008 01 22 93755.090027
 2008 01 23 98771.929993
 2008 01 24 51779·619995
 2008 01 25 40768·469971
 2008 01 28 51782.530029
 2008 01 29 17787·440002
 2008 01 30 1782.719971
 2008 01 31 92796·830017
 2008 02 01 33808·280029
 2008 02 04 73800.119995
 2008 02 05 45775.030029
 2008 02 06 65768.340027
 2008 02 07 59774.760010
 2008 02 08 16772·000000
 2008 02 11 65776.429993
 2008 02 12 72781·580017
 2008 02 13 73792·729980
 2008 02 14 22781·580017
 2008 02 15 66781·669983
 2008 02 19 51781.260010
 2008 02 20 45788.030029
 2008 02 21 90777·549988
 2008 02 22 81783.000000
 2008 02 25 65794·770020
 2008 02 26 68800·520020
 2008 02 27 47799.299988
 2008 02 28 67791·750000
 2008 02 29 2770·450012
 2008 03 03 61770.650024
 2008 03 04 42766.969971
 2008 03 05 4771·840027
 2008 03 06 74753.929993
 2008 03 07 69747·580017
 2008 03 10 51734·719971
 2008 03 11 0762·109985
 2008 03 12 20755·570007
 2008 03 13 61760.700012
 2008 03 14 75744·830017
 2008 03 17 87736·150024
 2008 03 18 3767·309998
 2008 03 19 31748·549988
 2008 03 20 38766·039978
 2008 03 24 20779·239990
 2008 03 25 9782·070007
 2008 03 26 98775.659973
 2008 03 27 91766.580017
 2008 03 28 82760.140015
 2008 03 31 53764.630005
 2008 04 01 7791.450012
 2008 04 02 10790·650024
 2008 04 03 79792·130005
 2008 04 04 73793.059998
 2008 04 07 25794·210022
 2008 04 08 95790.820007
 2008 04 09 43783·239990
 2008 04 10 30787.690002
 2008 04 11 48771·359985
 2008 04 14 72768.909973
 2008 04 15 30772·619995
 2008 04 16 13790.929993
 2008 04 17 95790·559998
 2008 04 18 90804.559998
 2008 04 21 22803·260010
 2008 04 22 35795.359985
 2008 04 23 10797·750000
 2008 04 24 25803·239990
 2008 04 25 27808·869995
 2008 04 28 33808.580017
 2008 04 29 62804·840027
 2008 04 30 78802.020020
 2008 05 01 74815.460022
 2008 05 02 71817.520020
 2008 05 05 44814.469971
 2008 05 06 73820·770020
 2008 05 07 22806·500000
 2008 05 08 37809·820007
 2008 05 09 77805.460022
 2008 05 12 62814.659973
 2008 05 13 51815.299988
 2008 05 14 43818.169983
 2008 05 15 4826.989990
 2008 05 16 20828·150024
 2008 05 19 69828·179993
 2008 05 20 27821·390015
 2008 05 21 95808.409973
 2008 05 22 46810·900024
 2008 05 23 6800.599976
 2008 05 27 53806.369995
 2008 05 28 44810·150024
 2008 05 29 67814.700012
 2008 05 30 20816·809998
 2008 06 02 7808.729980
 2008 06 03 69804·630005
 2008 06 04 33804·799988
 2008 06 05 93821.190002
 2008 06 06 3796.599976
 2008 06 09 15796·489990
 2008 06 10 20793·960022
 2008 06 11 30780·409973
 2008 06 12 80782.599976
 2008 06 13 51794·679993
 2008 06 16 26796.099976
 2008 06 17 64791.359985
 2008 06 18 98783.859985
 2008 06 19 72787·030029
 2008 06 20 79772.729980
 2008 06 23 50771·989990
 2008 06 24 48768.049988
 2008 06 25 95773·059998
 2008 06 26 29750·859985
 2008 06 27 72748·289978
 2008 06 30 41748·099976
 2008 07 01 67750·450012
 2008 07 02 50735·130005
 2008 07 03 35734.049988
 2008 07 07 15727.500000
 2008 07 08 55741·030029
 2008 07 09 43724·640015
 2008 07 10 71729.890015
 2008 07 11 34723·349976
 2008 07 14 53719·359985
 2008 07 15 34720·609985
 2008 07 16 37727.479980
 2008 07 17 85735.849976
 2008 07 18 82735.580017
 2008 07 21 73736·659973
 2008 07 22 15746·780029
 2008 07 23 80749.219971
 2008 07 24 84731·210022
 2008 07 25 35735·130005
 2008 07 28 10722.020020
 2008 07 29 59738·820007
 2008 07 30 30750·440002
 2008 07 31 21741.119995
 2008 08 01 55737·549988
 2008 08 04 84729·080017
 2008 08 05 13748·789978
 2008 08 06 56752·179993
 2008 08 07 6739·150024
 2008 08 08 42756·340027
 2008 08 11 53762·559998
 2008 08 12 91753.950012
 2008 08 13 45752·940002
 2008 08 14 47757.510010
 2008 08 15 93759·820007
 2008 08 18 0748.559998
 2008 08 19 79741.280029
 2008 08 20 36745.650024
 2008 08 21 3746·809998
 2008 08 22 85755.309998
 2008 08 25 39740.400024
 2008 08 26 73743.200012
 2008 08 27 77749·710022
 2008 08 28 71760·940002
 2008 08 29 81751·130005
 2008 09 02 45747·280029
 2008 09 03 34745.260010
 2008 09 04 8723·280029
 2008 09 05 89726.299988
 2008 09 08 65739.710022
 2008 09 09 18713·679993
 2008 09 10 71719·150024
 2008 09 11 67727.789978
 2008 09 12 72730.429993
 2008 09 15 99696·309998
 2008 09 16 61709·059998
 2008 09 17 48675.830017
 2008 09 18 27706.489990
 2008 09 19 70735·849976
 2008 09 22 3706.710022
 2008 09 23 89695.900024
 2008 09 24 19693.239990
 2008 09 25 50705.559998
 2008 09 26 49706.500000
 2008 09 29 70646.239990
 2008 09 30 61678.500000
 2008 10 01 84675.179993
 2008 10 02 72645·630005
 2008 10 03 99635·429993
 2008 10 06 91610.150024
 2008 10 07 42575.020020
 2008 10 08 73568.140015
 2008 10 09 8524.869995
 2008 10 10 71520·969971
 2008 10 13 16580·750000
 2008 10 14 79575.330017
 2008 10 15 52522.729980
 2008 10 16 89545.570007
 2008 10 17 26542·539978
 2008 10 20 38567.830017
 2008 10 21 15550.580017
 2008 10 22 59517.190002
 2008 10 23 17520·119995
 2008 10 24 28502·320007
 2008 10 27 1485·250000
 2008 10 28 18534.940002
 2008 10 29 57532·289978
 2008 10 30 47547·789978
 2008 10 31 43557.840027
 2008 11 03 29556·619995
 2008 11 04 40577.619995
 2008 11 05 22546·929993
 2008 11 06 98519.940002
 2008 11 07 80534.460022
 2008 11 10 87526·570007
 2008 11 11 2514·710022
 2008 11 12 47487.359985
 2008 11 13 83521·960022
 2008 11 14 40498·679993
 2008 11 17 64486.720001
 2008 11 18 97490·369995
 2008 11 19 78459.170013
 2008 11 20 69427.829987
 2008 11 21 7454·119995
 2008 11 24 79484.390015
 2008 11 25 26488·329987
 2008 11 26 69507.220001
 2008 11 28 57512·229980
 2008 12 01 50464·690002
 2008 12 02 16483.989990
 2008 12 03 57496·579987
 2008 12 04 65481·630005
 2008 12 05 92499.940002
 2008 12 08 60519.580017
 2008 12 09 79507.339996
 2008 12 10 5514·539978
 2008 12 11 12498.320007
 2008 12 12 97503·899994
 2008 12 15 4496·320007
 2008 12 16 78522.619995
 2008 12 17 40519·359985
 2008 12 18 88508·589996
 2008 12 19 26510.799988
 2008 12 22 10500·980011
 2008 12 23 35496·250000
 2008 12 24 23498·859985
 2008 12 26 63502.220001
 2008 12 29 51499·130005
 2008 12 30 76511·989990
 2008 12 31 14520·599976
 2009 01 02  60536·260010
 2009 01 05  76534·429993
 2009 01 06  71539·780029
 2009 01 07  99523·369995
 2009 01 08  86525·880005
 2009 01 09  86513.900024
 2009 01 12  52501.609985
 2009 01 13  40503·230011
 2009 01 14  36485·679993
 2009 01 15  6487.709991
 2009 01 16  75491.799988
 2009 01 20  26464.730011
 2009 01 21  28485·209991
 2009 01 22  87476.829987
 2009 01 23  22479.609985
 2009 01 26  70482.410004
 2009 01 27  7487.720001
 2009 01 28  3504.420013
 2009 01 29  0487.329987
 2009 01 30  9476·260010
 2009 02 02  41476·640015
 2009 02 03  56483.570007
 2009 02 04  39480.279999
 2009 02 05  6488·160004
 2009 02 06  25501.980011
 2009 02 09  70502·339996
 2009 02 10  98478.160004
 2009 02 11  50481.540009
 2009 02 12  78482.799988
 2009 02 13  96478·329987
 2009 02 17  57456·649994
 2009 02 18  53455.410004
 2009 02 19  44449·700012
 2009 02 20  10444·730011
 2009 02 23  23428.910004
 2009 02 24  53446.450012
 2009 02 25  93441·130005
 2009 02 26  11433·959991
 2009 02 27  27424·880005
 2009 03 02  12404·260010
 2009 03 03  18401·440002
 2009 03 04  26411·359985
 2009 03 05  27393·339996
 2009 03 06  20393·850006
 2009 03 09  38389·609985
 2009 03 10  5414·690002
 2009 03 11  4415·619995
 2009 03 12  88433.299988
 2009 03 13  98436.519989
 2009 03 16  22434.079987
 2009 03 17  65448·429993
 2009 03 18  55458·440002
 2009 03 19  67453.040009
 2009 03 20  79443·429993
 2009 03 23  41475·049988
 2009 03 24  83464·679993
 2009 03 25  39469.720001
 2009 03 26  0482·029999
 2009 03 27  88471·309998
 2009 03 30  60454.989990
 2009 03 31  33461·140015
 2009 04 01  37468.649994
 2009 04 02  90483.359985
 2009 04 03  0488.649994
 2009 04 06  93484.070007
 2009 04 07  64471.709991
 2009 04 08  51477.910004
 2009 04 09  40497.329987
 2009 04 13  89498·380005
 2009 04 14  82487.839996
 2009 04 15  4494·059998
 2009 04 16  43502·700012
 2009 04 17  14505·690002
 2009 04 20  17482·989990
 2009 04 21  6494·320007
 2009 04 22  96491·290009
 2009 04 23  88494.899994
 2009 04 24  18504·040009
 2009 04 27  38498.390015
 2009 04 28  14497.529999
 2009 04 29  55509.390015
 2009 04 30  61508·910004
 2009 05 01  7511·269989
 2009 05 04  33529·330017
 2009 05 05  83527.099976
 2009 05 06  47535·169983
 2009 05 07  44527·000000
 2009 05 08  17540·640015
 2009 05 11  68529.260010
 2009 05 12  1527·760010
 2009 05 13  6512.020020
 2009 05 14  53517.890015
 2009 05 15  28512.159973
 2009 05 18  73528·549988
 2009 05 19  74527.900024
 2009 05 20  55525.260010
 2009 05 21  7516.349976
 2009 05 22  39515.369995
 2009 05 26  56530·010010
 2009 05 27  60520.049988
 2009 05 28  75527·309998
 2009 05 29  99534.750000
 2009 06 01  83549.679993
 2009 06 02  31551·140015
 2009 06 03  25543·409973
 2009 06 04  78550·010010
 2009 06 05  12548·729980
 2009 06 08  56547·380005
 2009 06 09  77549·909973
 2009 06 10  27547·940002
 2009 06 11  24551·179993
 2009 06 12  48551.570007
 2009 06 15  75538·159973
 2009 06 16  22530·950012
 2009 06 17  25530.419983
 2009 06 18  45534.469971
 2009 06 19  88536.380005
 2009 06 22  62519.380005
 2009 06 23  49520·039978
 2009 06 24  10523.979980
 2009 06 25  11535·559998
 2009 06 26  73535·559998
 2009 06 29  50539·729980
 2009 06 30  30535·619995
 2009 07 01  61538·650024
 2009 07 02  5522.570007
 2009 07 06  11522·950012
 2009 07 07  19512.510010
 2009 07 08  85511·179993
 2009 07 09  35513.049988
 2009 07 10  39511·359985
 2009 07 13  14523·869995
 2009 07 14  49526·929993
 2009 07 15  61542·909973
 2009 07 16  64548·080017
 2009 07 17  78547·609985
 2009 07 20  50554·380005
 2009 07 21  10556·070007
 2009 07 22  45556·229980
 2009 07 23  99569.710022
 2009 07 24  6571.820007
 2009 07 27  32573.580017
 2009 07 28  61572·229980
 2009 07 29  91569·229980
 2009 07 30  60576.309998
 2009 07 31  3576·559998
 2009 08 03  21585.929993
 2009 08 04  90588.140015
 2009 08 05  83586·309998
 2009 08 06  22582.419983
 2009 08 07  55591·210022
 2009 08 10  61589·270020
 2009 08 11  68581.599976
 2009 08 12  15588.539978
 2009 08 13  21592·679993
 2009 08 14  90586.869995
 2009 08 17  35572.130005
 2009 08 18  33578·349976
 2009 08 19  0582·400024
 2009 08 20  90588·760010
 2009 08 21  27599.789978
 2009 08 24  51599·159973
 2009 08 25  98600·750000
 2009 08 26  0600.849976
 2009 08 27  14602·419983
 2009 08 28  69601.299988
 2009 08 31  47595·859985
 2009 09 01  83582.630005
 2009 09 02  90580·650024
 2009 09 03  13586·080017
 2009 09 04  4593·869995
 2009 09 08  26599·590027
 2009 09 09  74604·989990
 2009 09 10  33611.609985
 2009 09 11  51610·919983
 2009 09 14  42615·229980
 2009 09 15  10617·929993
 2009 09 16  4627.799988
 2009 09 17  94625.640015
 2009 09 18  69627·169983
 2009 09 21  67625·200012
 2009 09 22  28629·489990
 2009 09 23  64622.739990
 2009 09 24  70615.820007
 2009 09 25  40612·200012
 2009 09 28  28623.530029
 2009 09 29  19622·330017
 2009 09 30  32619.869995
 2009 10 01  47603.159973
 2009 10 02  56600.059998
 2009 10 05  40609.559998
 2009 10 06  70618·119995
 2009 10 07  34619·630005
 2009 10 08  88624·809998
 2009 10 09  34628·659973
 2009 10 12  20631·070007
 2009 10 13  68629·190002
 2009 10 14  23640.380005
 2009 10 15  32642.679993
 2009 10 16  46637.179993
 2009 10 19  44643.320007
 2009 10 20  86638·710022
 2009 10 21  91632·710022
 2009 10 22  35639.549988
 2009 10 23  81631·219971
 2009 10 26  29623.690002
 2009 10 27  93620·729980
 2009 10 28  0606·950012
 2009 10 29  24620·789978
 2009 10 30  27603.260010
 2009 11 02  43606·690002
 2009 11 03  80609.409973
 2009 11 04  41609.159973
 2009 11 05  79621.739990
 2009 11 06  75622·919983
 2009 11 09  37636.789978
 2009 11 10  26636.340027
 2009 11 11  12639·869995
 2009 11 12  44632·429993
 2009 11 13  58636·469971
 2009 11 16  0646.500000
 2009 11 17  76646·960022
 2009 11 18  33646.210022
 2009 11 19  58636·700012
 2009 11 20  5634·570007
 2009 11 23  46643.049988
 2009 11 24  47642·469971
 2009 11 25  73645·349976
 2009 11 27  11633·719971
 2009 11 30  22636·039978
 2009 12 01  19644·229980
 2009 12 02  67645.380005
 2009 12 03  12639·750000
 2009 12 04  30644.450012
 2009 12 07  5643.169983
 2009 12 08  28636·739990
 2009 12 09  28638·830017
 2009 12 10  21642.109985
 2009 12 11  86644.840027
 2009 12 14  68650.260010
 2009 12 15  2646.989990
 2009 12 16  70648·400024
 2009 12 17  70640.880005
 2009 12 18  25644.909973
 2009 12 21  4651.830017
 2009 12 22  76654.729980
 2009 12 23  88656·989990
 2009 12 24  62660·440002
 2009 12 28  27660.909973
 2009 12 29  66659·909973
 2009 12 30  96659·960022
 2009 12 31  68653.130005
 2010 01 04 91664.049988
 2010 01 05 91665.969971
 2010 01 06 77666·549988
 2010 01 07 54669·340027
 2010 01 08 41671·489990
 2010 01 11 24672.380005
 2010 01 12 37665.539978
 2010 01 13 60671.539978
 2010 01 14 44673·150024
 2010 01 15 67665.669983
 2010 01 19 8674·190002
 2010 01 20 47667.020020
 2010 01 21 95654·909973
 2010 01 22 45640.750000
 2010 01 25 45643·500000
 2010 01 26 4640.580017
 2010 01 27 14643·650024
 2010 01 28 9635.599976
 2010 01 29 32628·989990
 2010 02 01 43638.140015
 2010 02 02 45646·250000
 2010 02 03 33642·609985
 2010 02 04 74622.219971
 2010 02 05 3624.039978
 2010 02 08 56618·630005
 2010 02 09 19626.799988
 2010 02 10 3625.599976
 2010 02 11 46632·409973
 2010 02 12 42631·869995
 2010 02 16 92643.280029
 2010 02 17 76646·219971
 2010 02 18 60650·429993
 2010 02 19 22651·900024
 2010 02 22 1651·260010
 2010 02 23 74643·130005
 2010 02 24 59649·210022
 2010 02 25 41648·219971
 2010 02 26 23648·900024
 2010 03 01 4656.500000
 2010 03 02 79658·789978
 2010 03 03 66658·960022
 2010 03 04 58661.299988
 2010 03 05 98670.979980
 2010 03 08 85671·119995
 2010 03 09 93672·390015
 2010 03 10 31675·900024
 2010 03 11 13678·479980
 2010 03 12 63678·500000
 2010 03 15 40678.320007
 2010 03 16 92683.830017
 2010 03 17 29687.950012
 2010 03 18 26687·210022
 2010 03 19 52683.049988
 2010 03 22 18687·380005
 2010 03 23 54692.650024
 2010 03 24 14688·619995
 2010 03 25 98686.659973
 2010 03 26 8687.070007
 2010 03 29 19691.130005
 2010 03 30 88691.289978
 2010 03 31 72688.739990
 2010 04 01 87694·030029
 2010 04 05 82700·789978
 2010 04 06 36702.349976
 2010 04 07 93698·390015
 2010 04 08 7700.330017
 2010 04 09 22705.090027
 2010 04 12 71706·400024
 2010 04 13 5707.090027
 2010 04 14 43715.780029
 2010 04 15 48716.359985
 2010 04 16 32705.239990
 2010 04 19 78707.190002
 2010 04 20 94713·619995
 2010 04 21 91713·549988
 2010 04 22 80716·229980
 2010 04 23 5721·809998
 2010 04 26 87718.739990
 2010 04 27 7701·840027
 2010 04 28 5705·799988
 2010 04 29 6715.640015
 2010 04 30 71702·940002
 2010 05 03 78712.719971
 2010 05 04 18694.880005
 2010 05 05 24689.320007
 2010 05 06 23666.590027
 2010 05 07 11655·020020
 2010 05 10 58684·739990
 2010 05 11 30683·349976
 2010 05 12 42694.330017
 2010 05 13 38686.330017
 2010 05 14 88672.890015
 2010 05 17 16673.659973
 2010 05 18 54663·750000
 2010 05 19 14659.559998
 2010 05 20 95632.989990
 2010 05 21 3642.640015
 2010 05 24 9634·650024
 2010 05 25 23634·719971
 2010 05 26 92632.239990
 2010 05 27 34653.929993
 2010 05 28 83646.039978
 2010 06 01 69633.520020
 2010 06 02 18650.340027
 2010 06 03 79653.659973
 2010 06 04 76629.969971
 2010 06 07 86620·380005
 2010 06 08 35626.000000
 2010 06 09 31623·130005
 2010 06 10 14641.950012
 2010 06 11 29645.690002
 2010 06 14 30645.210022
 2010 06 15 10660·510010
 2010 06 16 46659·679993
 2010 06 17 80660.049988
 2010 06 18 18660.710022
 2010 06 21 60657.609985
 2010 06 22 49646.320007
 2010 06 23 46644.530029
 2010 06 24 36633.539978
 2010 06 25 50636.229980
 2010 06 28 22634·559998
 2010 06 29 59613·979980
 2010 06 30 46607·919983
 2010 07 01 75605.559998
 2010 07 02 91602·359985
 2010 07 06 74604·150024
 2010 07 07 37623.590027
 2010 07 08 52629.729980
 2010 07 09 7634·869995
 2010 07 12 75634·210022
 2010 07 13 21645.299988
 2010 07 14 28644.919983
 2010 07 15 44645·039978
 2010 07 16 67625.900024
 2010 07 19 37629.570007
 2010 07 20 69637.340027
 2010 07 21 4628.830017
 2010 07 22 82643.849976
 2010 07 23 47650.280029
 2010 07 26 72658·520020
 2010 07 27 11657·059998
 2010 07 28 77651·650024
 2010 07 29 39649·010010
 2010 07 30 55649·390015
 2010 08 02 17663.299988
 2010 08 03 33659.640015
 2010 08 04 26664·270020
 2010 08 05 61662·719971
 2010 08 06 95660·260010
 2010 08 09 57664.409973
 2010 08 10 46659·130005
 2010 08 11 61639·679993
 2010 08 12 48636.359985
 2010 08 13 81633·400024
 2010 08 16 62634·030029
 2010 08 17 48642·390015
 2010 08 18 99643·539978
 2010 08 19 61632.200012
 2010 08 20 62630.250000
 2010 08 23 41626·969971
 2010 08 24 0617·809998
 2010 08 25 79620·659973
 2010 08 26 58615.900024
 2010 08 27 86627.000000
 2010 08 30 26617·270020
 2010 08 31 42617·479980
 2010 09 01 89636.250000
 2010 09 02 49642·510010
 2010 09 03 78651·179993
 2010 09 07 81643.030029
 2010 09 08 18647·179993
 2010 09 09 27649.869995
 2010 09 10 80652·840027
 2010 09 13 52661·140015
 2010 09 14 31660.559998
 2010 09 15 38662.969971
 2010 09 16 83662·369995
 2010 09 17 38663.299988
 2010 09 20 43674.049988
 2010 09 21 26671.900024
 2010 09 22 63668·140015
 2010 09 23 46662·609985
 2010 09 24 90677.440002
 2010 09 27 61673.929993
 2010 09 28 19677·710022
 2010 09 29 6676·559998
 2010 09 30 37674.750000
 2010 10 01 35677·679993
 2010 10 04 78671·830017
 2010 10 05 75686·169983
 2010 10 06 71684.989990
 2010 10 07 70683·989990
 2010 10 08 89688·849976
 2010 10 11 35689·080017
 2010 10 12 4691.760010
 2010 10 13 8697·150024
 2010 10 14 29694·619995
 2010 10 15 94695·849976
 2010 10 18 75700·640015
 2010 10 19 19689.000000
 2010 10 20 97696.520020
 2010 10 21 81697.190002
 2010 10 22 46699.419983
 2010 10 25 97701·400024
 2010 10 26 19701·390015
 2010 10 27 54699·690002
 2010 10 28 6700.049988
 2010 10 29 61700·369995
 2010 11 01 45700.630005
 2010 11 02 96706·909973
 2010 11 03 67709·330017
 2010 11 04 56723·229980
 2010 11 05 51726·140015
 2010 11 08 11724·929993
 2010 11 09 68718.690002
 2010 11 10 50722·580017
 2010 11 11 36719·849976
 2010 11 12 32710.739990
 2010 11 15 70710.169983
 2010 11 16 37698·349976
 2010 11 17 27699.070007
 2010 11 18 16709·900024
 2010 11 19 62712·109985
 2010 11 22 38711·859985
 2010 11 23 74702·070007
 2010 11 24 44713.400024
 2010 11 26 58708·369995
 2010 11 29 95707.330017
 2010 11 30 52702·919983
 2010 12 01 22718.010010
 2010 12 02 94727·000000
 2010 12 03 78729.549988
 2010 12 06 62729·190002
 2010 12 07 83729·640015
 2010 12 08 33731·559998
 2010 12 09 81734·280029
 2010 12 10 29739·169983
 2010 12 13 84738·609985
 2010 12 14 64739·169983
 2010 12 15 24735.369995
 2010 12 16 3740.479980
 2010 12 17 5741.590027
 2010 12 20 0743.489990
 2010 12 21 50748·419983
 2010 12 22 59750·710022
 2010 12 23 53749·409973
 2010 12 27 78750.010010
 2010 12 28 28750.090027
 2010 12 29 99751·200012
 2010 12 30 60750·299988
 2010 12 31 61749·479980
 2011 01 03  54758·409973
 2011 01 04  47755·989990
 2011 01 05  83760.229980
 2011 01 06  37758.559998
 2011 01 07  45757·130005
 2011 01 10  55756·880005
 2011 01 11  4759.849976
 2011 01 12  19766·450012
 2011 01 13  46765.320007
 2011 01 14  96770·919983
 2011 01 18  28772·440002
 2011 01 19  46763·080017
 2011 01 20  26760·929993
 2011 01 21  73761.809998
 2011 01 24  88766.690002
 2011 01 25  78766·950012
 2011 01 26  80771·599976
 2011 01 27  9773·510010
 2011 01 28  40759·320007
 2011 01 31  6765.140015
 2011 02 01  26778.190002
 2011 02 02  56776.119995
 2011 02 03  66778.070007
 2011 02 04  41780·250000
 2011 02 07  8785·489990
 2011 02 08  89788·929993
 2011 02 09  72786·530029
 2011 02 10  21787·669983
 2011 02 11  97792·650024
 2011 02 14  8795·020020
 2011 02 15  91791.950012
 2011 02 16  10797.340027
 2011 02 17  85800.130005
 2011 02 18  38801·289978
 2011 02 22  78784.059998
 2011 02 23  95778·000000
 2011 02 24  92777.820007
 2011 02 25  31787.580017
 2011 02 28  16791·440002
 2011 03 01  90778.599976
 2011 03 02  62780.260010
 2011 03 03  61794.169983
 2011 03 04  11788·609985
 2011 03 07  31781·260010
 2011 03 08  64788.539978
 2011 03 09  29787.130005
 2011 03 10  94771.809998
 2011 03 11  82777·039978
 2011 03 14  93772·450012
 2011 03 15  60764.239990
 2011 03 16  23750·500000
 2011 03 17  31759.450012
 2011 03 18  67763.219971
 2011 03 21  5775.440002
 2011 03 22  79772.419983
 2011 03 23  90774.539978
 2011 03 24  31781.770020
 2011 03 25  39784·919983
 2011 03 28  68782·599976
 2011 03 29  98788.400024
 2011 03 30  54794·500000
 2011 03 31  62793.849976
 2011 04 01  23797·919983
 2011 04 04  18798·419983
 2011 04 05  30798.880005
 2011 04 06  0800.190002
 2011 04 07  0798.419983
 2011 04 08  37794·719971
 2011 04 11  78791·840027
 2011 04 12  3785.090027
 2011 04 13  80785·750000
 2011 04 14  68786.099976
 2011 04 15  42789.900024
 2011 04 18  46780·590027
 2011 04 19  70784·830017
 2011 04 20  49796.159973
 2011 04 21  91800·729980
 2011 04 25  31799·549988
 2011 04 26  2806·840027
 2011 04 27  43811·859985
 2011 04 28  21814·520020
 2011 04 29  82816.659973
 2011 05 02  33814·380005
 2011 05 03  38810·229980
 2011 05 04  48804.169983
 2011 05 05  50797·739990
 2011 05 06  44800.909973
 2011 05 09  47805·429993
 2011 05 10  19812·619995
 2011 05 11  9803·159973
 2011 05 12  41807.200012
 2011 05 13  8800·169983
 2011 05 16  1794.380005
 2011 05 17  62793.429993
 2011 05 18  57801.409973
 2011 05 19  83803.070007
 2011 05 20  90797·200012
 2011 05 23  32786.979980
 2011 05 24  48786.010010
 2011 05 25  61789.530029
 2011 05 26  3793.590027
 2011 05 27  70797·200012
 2011 05 31  96805·739990
 2011 06 01  54786·830017
 2011 06 02  87786·020020
 2011 06 03  53777.799988
 2011 06 06  7768·770020
 2011 06 07  1768.609985
 2011 06 08  8764.500000
 2011 06 09  79769·809998
 2011 06 10  13758.700012
 2011 06 13  63758·500000
 2011 06 14  63768.960022
 2011 06 15  75755·690002
 2011 06 16  70756.630005
 2011 06 17  30758.559998
 2011 06 20  69762.950012
 2011 06 21  90774.229980
 2011 06 22  61769.340027
 2011 06 23  13767.849976
 2011 06 24  71759·320007
 2011 06 27  1765.940002
 2011 06 28  91776.200012
 2011 06 29  51782·380005
 2011 06 30  38790.000000
 2011 07 01  7801.590027
 2011 07 05  94801·070007
 2011 07 06  7802·340027
 2011 07 07  64811·020020
 2011 07 08  35805·530029
 2011 07 11  24790.080017
 2011 07 12  69786.559998
 2011 07 13  69789·500000
 2011 07 14  34783·119995
 2011 07 15  64787·840027
 2011 07 18  49780·409973
 2011 07 19  96793.780029
 2011 07 20  79793·080017
 2011 07 21  20803·270020
 2011 07 22  85804·320007
 2011 07 25  14799·010010
 2011 07 26  72795.400024
 2011 07 27  25778·020020
 2011 07 28  41775·530029
 2011 07 29  19771.109985
 2011 08 01  38767.849976
 2011 08 02  34747·239990
 2011 08 03  4751·239990
 2011 08 04  28713·159973
 2011 08 05  26710·400024
 2011 08 08  30660·419983
 2011 08 09  87694·150024
 2011 08 10  87664·130005
 2011 08 11  13695·700012
 2011 08 12  18699·289978
 2011 08 15  28715.390015
 2011 08 16  64707·460022
 2011 08 17  99707·450012
 2011 08 18  32674.210022
 2011 08 19  89663.700012
 2011 08 22  53663·690002
 2011 08 23  8687·489990
 2011 08 24  26696·580017
 2011 08 25  60684.659973
 2011 08 26  73696·460022
 2011 08 29  93718·039978
 2011 08 30  84720·090027
 2011 08 31  52723.150024
 2011 09 01  69713.510010
 2011 09 02  27694·580017
 2011 09 06  11689·700012
 2011 09 07  3710.830017
 2011 09 08  10702.580017
 2011 09 09  11683·580017
 2011 09 12  39688·229980
 2011 09 13  77695·510010
 2011 09 14  90705.409973
 2011 09 15  72716.979980
 2011 09 16  25720.380005
 2011 09 19  61712·840027
 2011 09 20  28709.929993
 2011 09 21  58688·489990
 2011 09 22  51665.929993
 2011 09 23  69670.679993
 2011 09 26  68685·739990
 2011 09 27  46694·070007
 2011 09 28  22677.789978
 2011 09 29  37683·369995
 2011 09 30  79665·969971
 2011 10 03  36644·450012
 2011 10 04  72661·789978
 2011 10 05  30673·799988
 2011 10 06  56687·059998
 2011 10 07  53679·950012
 2011 10 10  56703·739990
 2011 10 11  34704·419983
 2011 10 12  17711.880005
 2011 10 13  47710·179993
 2011 10 14  56722.739990
 2011 10 17  63707·549988
 2011 10 18  7722.719971
 2011 10 19  95712.859985
 2011 10 20  78715.940002
 2011 10 21  54729.820007
 2011 10 24  95741·570007
 2011 10 25  96725.859985
 2011 10 26  55734·119995
 2011 10 27  72760·559998
 2011 10 28  75760·440002
 2011 10 31  76741·659973
 2011 11 01  43720·210022
 2011 11 02  2732.580017
 2011 11 03  66746·940002
 2011 11 04  86742·880005
 2011 11 07  24746.510010
 2011 11 08  59755·130005
 2011 11 09  13726.440002
 2011 11 10  0732.349976
 2011 11 11  3747·150024
 2011 11 14  80739.789978
 2011 11 15  84744·039978
 2011 11 16  18731·780029
 2011 11 17  14719.419983
 2011 11 18  28719.080017
 2011 11 21  73705.619995
 2011 11 22  68702·429993
 2011 11 23  12686.169983
 2011 11 25  91683·849976
 2011 11 28  1705·049988
 2011 11 29  98706·179993
 2011 11 30  79737·780029
 2011 12 01  82735.919983
 2011 12 02  10736·280029
 2011 12 05  84744.260010
 2011 12 06  23744·590027
 2011 12 07  39745·630005
 2011 12 08  70728.880005
 2011 12 09  27742.250000
 2011 12 12  73730·969971
 2011 12 13  24723·280029
 2011 12 14  75714·549988
 2011 12 15  52717·559998
 2011 12 16  88720·739990
 2011 12 19  26711·450012
 2011 12 20  45733·520020
 2011 12 21  9735·030029
 2011 12 22  48741·239990
 2011 12 23  57747·409973
 2011 12 27  23747.820007
 2011 12 28  74737·549988
 2011 12 29  61745.700012
 2011 12 30  56742.580017
 2012 01 03 78753.739990
 2012 01 04 47753·309998
 2012 01 05 58756·190002
 2012 01 06 85754.510010
 2012 01 09 5756·590027
 2012 01 10 53763·940002
 2012 01 11 95764·719971
 2012 01 12 32766·789978
 2012 01 13 23762.700012
 2012 01 17 44765·219971
 2012 01 18 55774·469971
 2012 01 19 10778·479980
 2012 01 20 77778.950012
 2012 01 23 94779·109985
 2012 01 24 44779·200012
 2012 01 25 56786·489990
 2012 01 26 34782·150024
 2012 01 27 3782.059998
 2012 01 30 93779.570007
 2012 01 31 35779.219971
 2012 02 01 89787·619995
 2012 02 02 98788.809998
 2012 02 03 60801.039978
 2012 02 06 33800·559998
 2012 02 07 62801.859985
 2012 02 08 28803.469971
 2012 02 09 25804·510010
 2012 02 10 64798.239990
 2012 02 13 97804·289978
 2012 02 14 69803.229980
 2012 02 15 96799.080017
 2012 02 16 65808.830017
 2012 02 17 62810.049988
 2012 02 21 21809.729980
 2012 02 22 4806·700012
 2012 02 23 0811·200012
 2012 02 24 52812·229980
 2012 02 27 10813·099976
 2012 02 28 6814.969971
 2012 02 29 55810·359985
 2012 03 01 86815.520020
 2012 03 02 86811.789978
 2012 03 05 83808.729980
 2012 03 06 45795·570007
 2012 03 07 8801·659973
 2012 03 08 24809.909973
 2012 03 09 42813.789978
 2012 03 12 7813·289978
 2012 03 13 87828·289978
 2012 03 14 25826.340027
 2012 03 15 15831.710022
 2012 03 16 4832.309998
 2012 03 19 18835·820007
 2012 03 20 15832.469971
 2012 03 21 58831.320007
 2012 03 22 24824·849976
 2012 03 23 19828.140015
 2012 03 26 43839.989990
 2012 03 27 54837.179993
 2012 03 28 79832.809998
 2012 03 29 35831.559998
 2012 03 30 85834·080017
 2012 04 02 8839·070007
 2012 04 03 8837·469971
 2012 04 04 35828.169983
 2012 04 05 41827·419983
 2012 04 09 52817·510010
 2012 04 10 73802.530029
 2012 04 11 13809·369995
 2012 04 12 37820.989990
 2012 04 13 43810·729980
 2012 04 16 62810.390015
 2012 04 17 88822·880005
 2012 04 18 23819.359985
 2012 04 19 63814.919983
 2012 04 20 89816.130005
 2012 04 23 4808·640015
 2012 04 24 75811.580017
 2012 04 25 17823.229980
 2012 04 26 91828·940002
 2012 04 27 30831.590027
 2012 04 30 93827·679993
 2012 05 01 39831.799988
 2012 05 02 31830.400024
 2012 05 03 61822.869995
 2012 05 04 2809·520020
 2012 05 07 84810.020020
 2012 05 08 97806.780029
 2012 05 09 16801·679993
 2012 05 10 53803·710022
 2012 05 11 34801.409973
 2012 05 14 2792·159973
 2012 05 15 38787.849976
 2012 05 16 21784·049988
 2012 05 17 96770.729980
 2012 05 18 83764.489990
 2012 05 21 98777.849976
 2012 05 22 6777.950012
 2012 05 23 2779.830017
 2012 05 24 4780·950012
 2012 05 25 88779.510010
 2012 05 29 35788·489990
 2012 05 30 7776·380005
 2012 05 31 53774.609985
 2012 06 01 29754.619995
 2012 06 04 56754.109985
 2012 06 05 94759·440002
 2012 06 06 41777·070007
 2012 06 07 64776.150024
 2012 06 08 47782·559998
 2012 06 11 70771.450012
 2012 06 12 8780.489990
 2012 06 13 63774.229980
 2012 06 14 6782.400024
 2012 06 15 65790·500000
 2012 06 18 17792.179993
 2012 06 19 19800.580017
 2012 06 20 60799·280029
 2012 06 21 37781.000000
 2012 06 22 54786·849976
 2012 06 25 52774·039978
 2012 06 26 59777.909973
 2012 06 27 67785·059998
 2012 06 28 33783·650024
 2012 06 29 6803·630005
 2012 07 02 78806.469971
 2012 07 03 62812·359985
 2012 07 05 92809.150024
 2012 07 06 50801.099976
 2012 07 09 18799.460022
 2012 07 10 54792.469971
 2012 07 11 94791·880005
 2012 07 12 78788·239990
 2012 07 13 3800.929993
 2012 07 16 98798·679993
 2012 07 17 26804.250000
 2012 07 18 10809·510010
 2012 07 19 85811·320007
 2012 07 20 78802·869995
 2012 07 23 2794·969971
 2012 07 24 89787.210022
 2012 07 25 39787·390015
 2012 07 26 99799·650024
 2012 07 27 59815·309998
 2012 07 30 84814·340027
 2012 07 31 65810·650024
 2012 08 01 93806·859985
 2012 08 02 60801·229980
 2012 08 03 91816.849976
 2012 08 06 89819.289978
 2012 08 07 16824.039978
 2012 08 08 94824·419983
 2012 08 09 27825.159973
 2012 08 10 61826.669983
 2012 08 13 52825·460022
 2012 08 14 72825.080017
 2012 08 15 38826·950012
 2012 08 16 56833.169983
 2012 08 17 5835.250000
 2012 08 20 34834.760010
 2012 08 21 91832.330017
 2012 08 22 75832.250000
 2012 08 23 7825.760010
 2012 08 24 41830.659973
 2012 08 27 82830·260010
 2012 08 28 43830·309998
 2012 08 29 16831·270020
 2012 08 30 82824·679993
 2012 08 31 30828·859985
 2012 09 04 10829.429993
 2012 09 05 13828.619995
 2012 09 06 70845.510010
 2012 09 07 78849.239990
 2012 09 10 52844.299988
 2012 09 11 5846.820007
 2012 09 12 42848·859985
 2012 09 13 96861·929993
 2012 09 14 70866·469971
 2012 09 17 22862·859985
 2012 09 18 62861·369995
 2012 09 19 77862·510010
 2012 09 20 89861·169983
 2012 09 21 23861·510010
 2012 09 24 17859.239990
 2012 09 25 42849·520020
 2012 09 26 58844.640015
 2012 09 27 88852.979980
 2012 09 28 20849.280029
 2012 10 01 34851·190002
 2012 10 02 54852.200012
 2012 10 03 24854.859985
 2012 10 04 9861.000000
 2012 10 05 22860.710022
 2012 10 08 77857.559998
 2012 10 09 63848·840027
 2012 10 10 47843.950012
 2012 10 11 1844.750000
 2012 10 12 52841·690002
 2012 10 15 61848·270020
 2012 10 16 22856.900024
 2012 10 17 89860.840027
 2012 10 18 30858·739990
 2012 10 19 1844.650024
 2012 10 22 47844·700012
 2012 10 23 31833·679993
 2012 10 24 86831·159973
 2012 10 25 88833·539978
 2012 10 26 59832·520020
 2012 10 31 96833·609985
 2012 11 01 21843·559998
 2012 11 02 54835.049988
 2012 11 05 22837.219971
 2012 11 06 78843.770020
 2012 11 07 59824.049988
 2012 11 08 57813·919983
 2012 11 09 23815·239990
 2012 11 12 97815.200012
 2012 11 13 51811·869995
 2012 11 14 77799.940002
 2012 11 15 76798.289978
 2012 11 16 95802·809998
 2012 11 19 74818.659973
 2012 11 20 21819·469971
 2012 11 21 17821·750000
 2012 11 23 43832·169983
 2012 11 26 26830.840027
 2012 11 27 21827·020020
 2012 11 28 11833·320007
 2012 11 29 34837·590027
 2012 11 30 33837.830017
 2012 12 03 33834·130005
 2012 12 04 45832.940002
 2012 12 05 89834·049988
 2012 12 06 46836.770020
 2012 12 07 40839·010010
 2012 12 10 32839.890015
 2012 12 11 50845·440002
 2012 12 12 41845·260010
 2012 12 13 48839.960022
 2012 12 14 9836.849976
 2012 12 17 87846·599976
 2012 12 18 17856·659973
 2012 12 19 88851·340027
 2012 12 20 40855·909973
 2012 12 21 94848.210022
 2012 12 24 0846·130005
 2012 12 26 17841.640015
 2012 12 27 13840.710022
 2012 12 28 90832·099976
 2012 12 31 40846·369995
 2013 01 02  17867·940002
 2013 01 03  40866·679993
 2013 01 04  20871.380005
 2013 01 07  13868.690002
 2013 01 08  94866·169983
 2013 01 09  59869.030029
 2013 01 10  53874·789978
 2013 01 11  20874·849976
 2013 01 14  80874.280029
 2013 01 15  34875.919983
 2013 01 16  82875·549988
 2013 01 17  84880.880005
 2013 01 18  32883·710022
 2013 01 22  51888.030029
 2013 01 23  27888.890015
 2013 01 24  58889.609985
 2013 01 25  32894·859985
 2013 01 28  25893·359985
 2013 01 29  32896.979980
 2013 01 30  16892.969971
 2013 01 31  85891·789978
 2013 02 01  92900·599976
 2013 02 04  66890.289978
 2013 02 05  59899·359985
 2013 02 06  24900.429993
 2013 02 07  17898.640015
 2013 02 08  24903·900024
 2013 02 11  12903.190002
 2013 02 12  4904·979980
 2013 02 13  85905·789978
 2013 02 14  24906.609985
 2013 02 15  25905.770020
 2013 02 19  9912·359985
 2013 02 20  12900·159973
 2013 02 21  10893·840027
 2013 02 22  74902·049988
 2013 02 25  45885.469971
 2013 02 26  34890.750000
 2013 02 27  52902·109985
 2013 02 28  59901.619995
 2013 03 01  42903·450012
 2013 03 04  14907·469971
 2013 03 05  44916·500000
 2013 03 06  6917.729980
 2013 03 07  58919.770020
 2013 03 08  41924·450012
 2013 03 11  5927·070007
 2013 03 12  66924.900024
 2013 03 13  75926.500000
 2013 03 14  26932·049988
 2013 03 15  79930·500000
 2013 03 18  12925.520020
 2013 03 19  99923·030029
 2013 03 20  9929·770020
 2013 03 21  35922.080017
 2013 03 22  46927.989990
 2013 03 25  61925·140015
 2013 03 26  51931.890015
 2013 03 27  68931.690002
 2013 03 28  94935.520020
 2013 04 01  19930·299988
 2013 04 02  41933·479980
 2013 04 03  96922·760010
 2013 04 04  5926·830017
 2013 04 05  54923.200012
 2013 04 08  92929·409973
 2013 04 09  64932·039978
 2013 04 10  55943.799988
 2013 04 11  72947·169983
 2013 04 12  42944·409973
 2013 04 15  41920.890015
 2013 04 16  45934.450012
 2013 04 17  6920·820007
 2013 04 18  53914·690002
 2013 04 19  21923.390015
 2013 04 22  99927.380005
 2013 04 23  11937·429993
 2013 04 24  13937·979980
 2013 04 25  22942.159973
 2013 04 26  69940·049988
 2013 04 29  70946.799988
 2013 04 30  36949.830017
 2013 05 01  91939.510010
 2013 05 02  29948·640015
 2013 05 03  90958·710022
 2013 05 06  58961·099976
 2013 05 07  94966.539978
 2013 05 08  80970·619995
 2013 05 09  1967·000000
 2013 05 10  44971·750000
 2013 05 13  27971.479980
 2013 05 14  47981.539978
 2013 05 15  60986.250000
 2013 05 16  81981·309998
 2013 05 17  8991.280029
 2013 05 20  81990·840027
 2013 05 21  50992.510010
 2013 05 22  81982·909973
 2013 05 23  83980·520020
 2013 05 24  57979·739990
 2013 05 28  76986·440002
 2013 05 29  83979·030029
 2013 05 30  19983.229980
 2013 05 31  76969·989990
 2013 06 03  71974·770020
 2013 06 04  50969.130005
 2013 06 05  12955·700012
 2013 06 06  63964·380005
 2013 06 07  91976.270020
 2013 06 10  69976·320007
 2013 06 11  79966·190002
 2013 06 12  68957·919983
 2013 06 13  17972·520020
 2013 06 14  53967.039978
 2013 06 17  66974.020020
 2013 06 18  66981.859985
 2013 06 19  57968.330017
 2013 06 20  41943·830017
 2013 06 21  42945.830017
 2013 06 24  59934.369995
 2013 06 25  42943·599976
 2013 06 26  95952.140015
 2013 06 27  0959.479980
 2013 06 28  71955.849976
 2013 07 01  28962·219971
 2013 07 02  3961.530029
 2013 07 03  60962·359985
 2013 07 05  53972.530029
 2013 07 08  98977·200012
 2013 07 09  78984·619995
 2013 07 10  66985·130005
 2013 07 11  80998.479980
 2013 07 12  581001.650024
 2013 07 15  571003.599976
 2013 07 16  87999·460022
 2013 07 17  531002.539978
 2013 07 18  391007·979980
 2013 07 19  51009·140015
 2013 07 22  171011.489990
 2013 07 23  971009·830017
 2013 07 24  981005·309998
 2013 07 25  81009·390015
 2013 07 26  761009·530029
 2013 07 29  621005·559998
 2013 07 30  171006.690002
 2013 07 31  791007·030029
 2013 08 01  71020.419983
 2013 08 02  241021·869995
 2013 08 05  21020.940002
 2013 08 06  571014.109985
 2013 08 07  791009·729980
 2013 08 08  841014.070007
 2013 08 09  861011.159973
 2013 08 12  41010·669983
 2013 08 13  881012·409973
 2013 08 14  651007.239990
 2013 08 15  24992·289978
 2013 08 16  9989·119995
 2013 08 19  51982·770020
 2013 08 20  20988·299988
 2013 08 21  98982·590027
 2013 08 22  83991·780029
 2013 08 23  14995.710022
 2013 08 26  24992.679993
 2013 08 27  16975.750000
 2013 08 28  65978.500000
 2013 08 29  44981.619995
 2013 08 30  76976.830017
 2013 09 03  8980.849976
 2013 09 04  18988.840027
 2013 09 05  37990.400024
 2013 09 06  2990.859985
 2013 09 09  311001.719971
 2013 09 10  301009.390015
 2013 09 11  111012.229980
 2013 09 12  521008·559998
 2013 09 13  681011.409973
 2013 09 16  131016·619995
 2013 09 17  121021·869995
 2013 09 18  31033.849976
 2013 09 19  241032·270020
 2013 09 20  61025·189941
 2013 09 23  61020·599976
 2013 09 24  541018.969971
 2013 09 25  311016.830017
 2013 09 26  721020.780029
 2013 09 27  901016.799988
 2013 09 30  311011.549988
 2013 10 01  461020·760010
 2013 10 02  971019.640015
 2013 10 03  821010.299988
 2013 10 04  831017·570007
 2013 10 07  501008·440002
 2013 10 08  96994·729980
 2013 10 09  26994·260010
 2013 10 10  881016·340027
 2013 10 11  511023·570007
 2013 10 14  61027.839966
 2013 10 15  911020.369995
 2013 10 16  441034.329956
 2013 10 17  791041·869995
 2013 10 18  901049·160034
 2013 10 21  711048·989990
 2013 10 22  771054·599976
 2013 10 23  921049.400024
 2013 10 24  351053.400024
 2013 10 25  871057.280029
 2013 10 28  381057·989990
 2013 10 29  711063.359985
 2013 10 30  561057.020020
 2013 10 31  811053.300049
 2013 11 01  21055·609985
 2013 11 04  221060.300049
 2013 11 05  891057·189941
 2013 11 06  231060·060059
 2013 11 07  701044.900024
 2013 11 08  781059.180054
 2013 11 11  971060·290039
 2013 11 12  71058.199951
 2013 11 13  671067·329956
 2013 11 14  951071·939941
 2013 11 15  691076·500000
 2013 11 18  521071.189941
 2013 11 19  421068.060059
 2013 11 20  541064.390015
 2013 11 21  171074·300049
 2013 11 22  21079·550049
 2013 11 25  721078·020020
 2013 11 26  631079.260010
 2013 11 27  801082·319946
 2013 11 29  271081·589966
 2013 12 02  581078·050049
 2013 12 03  531074.410034
 2013 12 04  191073.199951
 2013 12 05  201069·569946
 2013 12 06  241080.579956
 2013 12 09  801082·319946
 2013 12 10  241078.739990
 2013 12 11  11065·609985
 2013 12 12  201062·780029
 2013 12 13  261063.550049
 2013 12 16  61070.680054
 2013 12 17  141067·979980
 2013 12 18  231084.780029
 2013 12 19  981083·030029
 2013 12 20  41090·140015
 2013 12 23  281096.510010
 2013 12 24  321100·020020
 2013 12 26  281104·520020
 2013 12 27  811103.930054
 2013 12 30  381103·910034
 2013 12 31  731108.290039
 2014 01 02 711098·290039
 2014 01 03 241098·680054
 2014 01 06 611095·130005
 2014 01 07 971102·410034
 2014 01 08 111102·510010
 2014 01 09 471102.949951
 2014 01 10 431106·329956
 2014 01 13 781092.180054
 2014 01 14 521104.510010
 2014 01 15 871110.319946
 2014 01 16 521109.250000
 2014 01 17 171104·949951
 2014 01 21 281108.469971
 2014 01 22 71109·989990
 2014 01 23 841100·439941
 2014 01 24 401076.699951
 2014 01 27 941070·069946
 2014 01 28 961077·599976
 2014 01 29 561066·250000
 2014 01 30 971079·030029
 2014 01 31 331072.280029
 2014 02 03 651046.219971
 2014 02 04 131054·619995
 2014 02 05 641051.989990
 2014 02 06 511064.800049
 2014 02 07 531078.609985
 2014 02 10 241080.560059
 2014 02 11 391092.140015
 2014 02 12 791092·760010
 2014 02 13 231100·160034
 2014 02 14 831104.859985
 2014 02 18 501107·849976
 2014 02 19 741100.290039
 2014 02 20 631107.760010
 2014 02 21 101106·300049
 2014 02 24 471113·339966
 2014 02 25 191112.069946
 2014 02 26 851113.010010
 2014 02 27 481118.579956
 2014 02 28 41120·660034
 2014 03 03 181112.650024
 2014 03 04 281130·699951
 2014 03 05 671130·229980
 2014 03 06 231131.719971
 2014 03 07 51131·930054
 2014 03 10 541130.609985
 2014 03 11 611124.239990
 2014 03 12 281125·160034
 2014 03 13 361111·839966
 2014 03 14 511110·079956
 2014 03 17 491119.930054
 2014 03 18 701128·939941
 2014 03 19 921121·790039
 2014 03 20 321127.670044
 2014 03 21 751124·150024
 2014 03 24 251117.400024
 2014 03 25 801121.260010
 2014 03 26 351111·689941
 2014 03 27 81109.520020
 2014 03 28 931114·400024
 2014 03 31 321124·900024
 2014 04 01 231133.930054
 2014 04 02 431137·170044
 2014 04 03 981134.349976
 2014 04 04 41118·630005
 2014 04 07 841105·290039
 2014 04 08 981110.140015
 2014 04 09 931122.859985
 2014 04 10 781098·489990
 2014 04 11 311087.130005
 2014 04 14 181095·089966
 2014 04 15 511102·079956
 2014 04 16 611114.020020
 2014 04 17 11116·060059
 2014 04 21 721120.380005
 2014 04 22 741126.329956
 2014 04 23 841123.180054
 2014 04 24 581124·500000
 2014 04 25 541113.750000
 2014 04 28 861115·640015
 2014 04 29 41121·140015
 2014 04 30 891125·079956
 2014 05 01 821125.500000
 2014 05 02 391124·680054
 2014 05 05 31126.380005
 2014 05 06 71115·670044
 2014 05 07 21121.079956
 2014 05 08 71118·219971
 2014 05 09 871120·579956
 2014 05 12 501133·119995
 2014 05 13 831132·170044
 2014 05 14 921125·689941
 2014 05 15 871115·640015
 2014 05 16 821119.959961
 2014 05 19 181125.130005
 2014 05 20 171116·699951
 2014 05 21 611125·329956
 2014 05 22 891128·880005
 2014 05 23 261134.479980
 2014 05 27 341141.979980
 2014 05 28 901140·300049
 2014 05 29 851146·150024
 2014 05 30 521147·180054
 2014 06 02 191147.920044
 2014 06 03 811147.329956
 2014 06 04 81150·000000
 2014 06 05 661158·880005
 2014 06 06 711164.729980
 2014 06 09 661166.569946
 2014 06 10 201165·790039
 2014 06 11 601161.660034
 2014 06 12 161153·599976
 2014 06 13 01157.239990
 2014 06 16 101158·410034
 2014 06 17 551162·000000
 2014 06 18 41170·449951
 2014 06 19 661171.939941
 2014 06 20 901174·260010
 2014 06 23 941173·880005
 2014 06 24 101165·750000
 2014 06 25 701171.839966
 2014 06 26 991170·410034
 2014 06 27 461173.500000
 2014 06 30 361174.069946
 2014 07 01 441182.430054
 2014 07 02 981181.869995
 2014 07 03 61188.319946
 2014 07 07 71181·420044
 2014 07 08 451172.030029
 2014 07 09 771177·130005
 2014 07 10 931171·760010
 2014 07 11 721172.939941
 2014 07 14 541178·569946
 2014 07 15 481175·109985
 2014 07 16 511178.989990
 2014 07 17 71164.849976
 2014 07 18 781177.619995
 2014 07 21 481174.709961
 2014 07 22 491180·989990
 2014 07 23 131183·130005
 2014 07 24 491183·589966
 2014 07 25 411177.329956
 2014 07 28 811176.839966
 2014 07 29 151172·250000
 2014 07 30 221173.170044
 2014 07 31 151149.589966
 2014 08 01 671146·300049
 2014 08 04 641154·550049
 2014 08 05 811144.510010
 2014 08 06 821144·540039
 2014 08 07 501138·500000
 2014 08 08 341151·219971
 2014 08 11 301155·420044
 2014 08 12 811152·670044
 2014 08 13 991160.790039
 2014 08 14 271165·670044
 2014 08 15 31165·619995
 2014 08 18 731176.430054
 2014 08 19 101181.979980
 2014 08 20 671184.329956
 2014 08 21 561187.430054
 2014 08 22 481185.689941
 2014 08 25 01191.189941
 2014 08 26 51193·390015
 2014 08 27 701193.189941
 2014 08 28 181190.800049
 2014 08 29 141195·420044
 2014 09 02 161195·880005
 2014 09 03 521194.140015
 2014 09 04 211191·750000
 2014 09 05 221197.449951
 2014 09 08 11194·689941
 2014 09 09 341186.180054
 2014 09 10 201190.589966
 2014 09 11 171192·380005
 2014 09 12 861184·530029
 2014 09 15 721181·479980
 2014 09 16 31189.979980
 2014 09 17 181191·630005
 2014 09 18 201197·020020
 2014 09 19 471194.979980
 2014 09 22 821183·660034
 2014 09 23 701176·300049
 2014 09 24 791185·380005
 2014 09 25 681166.530029
 2014 09 26 951176.390015
 2014 09 29 421173·599976
 2014 09 30 631168·709961
 2014 10 01 641152.869995
 2014 10 02 61153·959961
 2014 10 03 281166.489990
 2014 10 06 981163.800049
 2014 10 07 941145·900024
 2014 10 08 31165·359985
 2014 10 09 461140·530029
 2014 10 10 341126·079956
 2014 10 13 381108·280029
 2014 10 14 971111.630005
 2014 10 15 421105.270020
 2014 10 16 461107.829956
 2014 10 17 31120.410034
 2014 10 20 281131.060059
 2014 10 21 841153·619995
 2014 10 22 351144·000000
 2014 10 23 211158.719971
 2014 10 24 571166·260010
 2014 10 27 671164·369995
 2014 10 28 271180.150024
 2014 10 29 481177.969971
 2014 10 30 741185.170044
 2014 10 31 91199·569946
 2014 11 03 711199·459961
 2014 11 04 661195.319946
 2014 11 05 901200·939941
 2014 11 06 551206.060059
 2014 11 07 441206·630005
 2014 11 10 821210.579956
 2014 11 11 431211·420044
 2014 11 12 741211.500000
 2014 11 13 441210.790039
 2014 11 14 271211.040039
 2014 11 17 981210·689941
 2014 11 18 601217.150024
 2014 11 19 991214.209961
 2014 11 20 591217.849976
 2014 11 21 401223·780029
 2014 11 24 321228.540039
 2014 11 25 581227·410034
 2014 11 26 571230.729980
 2014 11 28 841226·119995
 2014 12 01 341215·780029
 2014 12 02 961223.609985
 2014 12 03 311229.270020
 2014 12 04 671227·560059
 2014 12 05 361230.280029
 2014 12 08 151220.589966
 2014 12 09 101222·180054
 2014 12 10 531201·349976
 2014 12 11 311206·750000
 2014 12 12 391187·959961
 2014 12 15 511179·800049
 2014 12 16 281170·709961
 2014 12 17 391195·790039
 2014 12 18 191222·989990
 2014 12 19 371228·560059
 2014 12 22 61233.239990
 2014 12 23 41235·430054
 2014 12 24 291235.949951
 2014 12 26 731240·530029
 2014 12 29 251242·099976
 2014 12 30 951236·140015
 2014 12 31 721224·109985
 2015 01 02  921223.300049
 2015 01 05  471201.560059
 2015 01 06  61190·050049
 2015 01 07  711204·000000
 2015 01 08  501225.260010
 2015 01 09  611215.069946
 2015 01 12  571205·930054
 2015 01 13  781203.520020
 2015 01 14  291196·770020
 2015 01 15  801184·599976
 2015 01 16  911200.930054
 2015 01 20  681201·780029
 2015 01 21  351206.910034
 2015 01 22  401226·109985
 2015 01 23  771220.209961
 2015 01 26  401225.310059
 2015 01 27  01210.589966
 2015 01 28  61193.900024
 2015 01 29  101205.219971
 2015 01 30  211188.930054
 2015 02 02  811203·310059
 2015 02 03  651221.180054
 2015 02 04  91216·380005
 2015 02 05  621229.520020
 2015 02 06  591225.439941
 2015 02 09  301219.670044
 2015 02 10  181232.000000
 2015 02 11  361231.989990
 2015 02 12  421244·229980
 2015 02 13  391249·760010
 2015 02 17  61251.609985
 2015 02 18  451252.180054
 2015 02 19  591251.060059
 2015 02 20  551258.680054
 2015 02 23  681258·239990
 2015 02 24  141261·250000
 2015 02 25  691260.859985
 2015 02 26  651259·260010
 2015 02 27  211255.069946
 2015 03 02  941263.030029
 2015 03 03  531257·430054
 2015 03 04  831251.930054
 2015 03 05  121253·810059
 2015 03 06  601236·359985
 2015 03 09  171241.130005
 2015 03 10  461221.130005
 2015 03 11  81220·589966
 2015 03 12  111236.239990
 2015 03 13  931229.189941
 2015 03 16  181244.599976
 2015 03 17  41241.849976
 2015 03 18  751256·270020
 2015 03 19  381251.329956
 2015 03 20  861262.420044
 2015 03 23  181260·079956
 2015 03 24  01253.160034
 2015 03 25  341233.790039
 2015 03 26  631231.040039
 2015 03 27  961234.869995
 2015 03 30  631250·199951
 2015 03 31  871240.280029
 2015 04 01  871235.630005
 2015 04 02  71240·099976
 2015 04 06  641248.079956
 2015 04 07  281244.760010
 2015 04 08  211248·949951
 2015 04 09  431253·219971
 2015 04 10  281259.329956
 2015 04 13  151254.189941
 2015 04 14  521255.839966
 2015 04 15  251262.540039
 2015 04 16  61261.550049
 2015 04 17  281246·670044
 2015 04 20  951257·930054
 2015 04 21  971256·589966
 2015 04 22  721262·319946
 2015 04 23  761265·790039
 2015 04 24  861267·349976
 2015 04 27  281260·979980
 2015 04 28  281264.189941
 2015 04 29  881258·800049
 2015 04 30  881244·719971
 2015 05 01  111257.390015
 2015 05 04  991261.209961
 2015 05 05  231245.810059
 2015 05 06  901241.540039
 2015 05 07  671246.469971
 2015 05 08  351262.030029
 2015 05 11  611256·630005
 2015 05 12  41253.170044
 2015 05 13  391252.810059
 2015 05 14  111265.979980
 2015 05 15  91267·020020
 2015 05 18  681272·130005
 2015 05 19  961271.010010
 2015 05 20  291270.160034
 2015 05 21  991272.780029
 2015 05 22  451269.979980
 2015 05 26  331257.030029
 2015 05 27  121268·530029
 2015 05 28  871266.920044
 2015 05 29  231259.260010
 2015 06 01  691261.829956
 2015 06 02  131261·010010
 2015 06 03  561264·719971
 2015 06 04  141253.729980
 2015 06 05  471253.530029
 2015 06 08  51245·219971
 2015 06 09  111245.109985
 2015 06 10  581259·939941
 2015 06 11  371262·589966
 2015 06 12  901254.489990
 2015 06 15  851248.739990
 2015 06 16  161255·819946
 2015 06 17  341257.969971
 2015 06 18  931270·589966
 2015 06 19  341264.849976
 2015 06 22  771272·270020
 2015 06 23  551273.390015
 2015 06 24  651263·349976
 2015 06 25  391259·880005
 2015 06 26  531259·079956
 2015 06 29  461232·140015
 2015 06 30  801236·119995
 2015 07 01  81243·750000
 2015 07 02  821242·680054
 2015 07 06  761238·329956
 2015 07 07  391245.189941
 2015 07 08  721224·430054
 2015 07 09  271227·459961
 2015 07 10  381242·630005
 2015 07 13  671256.079956
 2015 07 14  871262·089966
 2015 07 15  761259·819946
 2015 07 16  521269.290039
 2015 07 17  161269·449951
 2015 07 20  351269.550049
 2015 07 21  431263.790039
 2015 07 22  611261·660034
 2015 07 23  591254·170044
 2015 07 24  241240.670044
 2015 07 27  641232·400024
 2015 07 28  361247.290039
 2015 07 29  991256·369995
 2015 07 30  841257.000000
 2015 07 31  21255.439941
 2015 08 03  701251.550049
 2015 08 04  591249·020020
 2015 08 05  721252.810059
 2015 08 06  471242.109985
 2015 08 07  831238·280029
 2015 08 10  911254.209961
 2015 08 11  701242.369995
 2015 08 12  101243·010010
 2015 08 13  181241.359985
 2015 08 14  691246.560059
 2015 08 17  841254·140015
 2015 08 18  291250·010010
 2015 08 19  441239·329956
 2015 08 20  951212.020020
 2015 08 21  461176·229980
 2015 08 24  671129·810059
 2015 08 25  571115·819946
 2015 08 26  931156·479980
 2015 08 27  131184·349976
 2015 08 28  131186.599976
 2015 08 31  741177·130005
 2015 09 01  141142·969971
 2015 09 02  671163·359985
 2015 09 03  791164·890015
 2015 09 04  401148·250000
 2015 09 08  341176.520020
 2015 09 09  131160·680054
 2015 09 10  31166.270020
 2015 09 11  251171.489990
 2015 09 14  521166·760010
 2015 09 15  841181·239990
 2015 09 16  471191·520020
 2015 09 17  221189·709961
 2015 09 18  951170·900024
 2015 09 21  371175.079956
 2015 09 22  01159.979980
 2015 09 23  501157.219971
 2015 09 24  121152·959961
 2015 09 25  521150.680054
 2015 09 28  751119·880005
 2015 09 29  541120·050049
 2015 09 30  791140.819946
 2015 10 01  371142.469971
 2015 10 02  91159·300049
 2015 10 05  21180.989990
 2015 10 06  961176·060059
 2015 10 07  231186.739990
 2015 10 08  661197.140015
 2015 10 09  901198.300049
 2015 10 12  901199·119995
 2015 10 13  671189.910034
 2015 10 14  331183.739990
 2015 10 15  361201·989990
 2015 10 16  91206·500000
 2015 10 19  501207.000000
 2015 10 20  231205.359985
 2015 10 21  841196·599976
 2015 10 22  291214.530029
 2015 10 23  801227·099976
 2015 10 26  751224·540039
 2015 10 27  31220.000000
 2015 10 28  521236.819946
 2015 10 29  871234·609985
 2015 10 30  501229.520020
 2015 11 02  871245.359985
 2015 11 03  21248·650024
 2015 11 04  291244.770020
 2015 11 05  371243·339966
 2015 11 06  561243·560059
 2015 11 09  291231.199951
 2015 11 10  861233·280029
 2015 11 11  491228.390015
 2015 11 12  541210·280029
 2015 11 13  101197.670044
 2015 11 16  671214·359985
 2015 11 17  231212.560059
 2015 11 18  501232·150024
 2015 11 19  441230.390015
 2015 11 20  11235·180054
 2015 11 23  231234·569946
 2015 11 24  381237·050049
 2015 11 25  571238·099976
 2015 11 27  471239·300049
 2015 11 30  361233·560059
 2015 12 01  371245.849976
 2015 12 02  991232·300049
 2015 12 03  851214.130005
 2015 12 04  761236·900024
 2015 12 07  911226.660034
 2015 12 08  451218·989990
 2015 12 09  231208·959961
 2015 12 10  801211·910034
 2015 12 11  701188.119995
 2015 12 14  971191.439941
 2015 12 15  911204·599976
 2015 12 16  111222.150024
 2015 12 17  671204.250000
 2015 12 18  791184.079956
 2015 12 21  471192·750000
 2015 12 22  571203.170044
 2015 12 23  21218.459961
 2015 12 24  421217·050049
 2015 12 28  731213·900024
 2015 12 29  301226.390015
 2015 12 30  191217·300049
 2015 12 31  611206.099976
 2016 01 04 741187·130005
 2016 01 05 701189·229980
 2016 01 06 871173·140015
 2016 01 07 371144.619995
 2016 01 08 821131·579956
 2016 01 11 381131.319946
 2016 01 12 01139·060059
 2016 01 13 951109.390015
 2016 01 14 551127.020020
 2016 01 15 231103·339966
 2016 01 19 781101.689941
 2016 01 20 851090·510010
 2016 01 21 731095.150024
 2016 01 22 371118·280029
 2016 01 25 631099·680054
 2016 01 26 821116.500000
 2016 01 27 431103·750000
 2016 01 28 181108·219971
 2016 01 29 271136.839966
 2016 02 01 881136.459961
 2016 02 02 981114.219971
 2016 02 03 301119.709961
 2016 02 04 621122.459961
 2016 02 05 271099.560059
 2016 02 08 931082·229980
 2016 02 09 601080.609985
 2016 02 10 881080·810059
 2016 02 11 511067.339966
 2016 02 12 111088.260010
 2016 02 16 201107·619995
 2016 02 17 491126.280029
 2016 02 18 331121.020020
 2016 02 19 571121·439941
 2016 02 22 501137·609985
 2016 02 23 141123.989990
 2016 02 24 761129.630005
 2016 02 25 641142.400024
 2016 02 26 111141·829956
 2016 02 29 771133·560059
 2016 03 01 31160·030029
 2016 03 02 891165.890015
 2016 03 03 921171·430054
 2016 03 04 581175·819946
 2016 03 07 661178.250000
 2016 03 08 121162.800049
 2016 03 09 61168.609985
 2016 03 10 01167·599976
 2016 03 11 401187.790039
 2016 03 14 411185·930054
 2016 03 15 901181.640015
 2016 03 16 731189.030029
 2016 03 17 251198.020020
 2016 03 18 61203·839966
 2016 03 21 71204.810059
 2016 03 22 711204.050049
 2016 03 23 461194·180054
 2016 03 24 661194.270020
 2016 03 28 461195.010010
 2016 03 29 131207·750000
 2016 03 30 551212·439941
 2016 03 31 11211.170044
 2016 04 01 191218.290039
 2016 04 04 431213·520020
 2016 04 05 261201·300049
 2016 04 06 181214.229980
 2016 04 07 631199·439941
 2016 04 08 301203.160034
 2016 04 11 601199.819946
 2016 04 12 491211·380005
 2016 04 13 431225.530029
 2016 04 14 681225.339966
 2016 04 15 821224·819946
 2016 04 18 501232·560059
 2016 04 19 451236·300049
 2016 04 20 771237.459961
 2016 04 21 431231.010010
 2016 04 22 31232·810059
 2016 04 25 831229·709961
 2016 04 26 11233.430054
 2016 04 27 181235·750000
 2016 04 28 151223.859985
 2016 04 29 951217·369995
 2016 05 02 91226.939941
 2016 05 03 71214·810059
 2016 05 04 171207·359985
 2016 05 05 431206.359985
 2016 05 06 941210.550049
 2016 05 09 361211.619995
 2016 05 10 661226·510010
 2016 05 11 151214·510010
 2016 05 12 771213.400024
 2016 05 13 551203·530029
 2016 05 16 431215·560059
 2016 05 17 251203.739990
 2016 05 18 11204·140015
 2016 05 19 401199·150024
 2016 05 20 561208.079956
 2016 05 23 101205.670044
 2016 05 24 351222.900024
 2016 05 25 901231.339966
 2016 05 26 351230·699951
 2016 05 27 331236·619995
 2016 05 31 741236·219971
 2016 06 01 321238·560059
 2016 06 02 381242·969971
 2016 06 03 811238.819946
 2016 06 06 361245·729980
 2016 06 07 161247·680054
 2016 06 08 461252.199951
 2016 06 09 691249.270020
 2016 06 10 671236·390015
 2016 06 13 171226·109985
 2016 06 14 661223.550049
 2016 06 15 331222.180054
 2016 06 16 341225·089966
 2016 06 17 351221.569946
 2016 06 20 291229.709961
 2016 06 21 371232·069946
 2016 06 22 321229.640015
 2016 06 23 961247·099976
 2016 06 24 931201·619995
 2016 06 27 681177.349976
 2016 06 28 811198·449951
 2016 06 29 511219·609985
 2016 06 30 371236·619995
 2016 07 01 401239·520020
 2016 07 05 241229·750000
 2016 07 06 741236.469971
 2016 07 07 711236·119995
 2016 07 08 891255·969971
 2016 07 11 301261.189941
 2016 07 12 661270·729980
 2016 07 13 241270.150024
 2016 07 14 801276·030029
 2016 07 15 941275·329956
 2016 07 18 531278.310059
 2016 07 19 531275·890015
 2016 07 20 01281·969971
 2016 07 21 351277.260010
 2016 07 22 851283.569946
 2016 07 25 411279·790039
 2016 07 26 621281·290039
 2016 07 27 971279.609985
 2016 07 28 361281.780029
 2016 07 29 941284·270020
 2016 08 01 41282.459961
 2016 08 02 481273·010010
 2016 08 03 91277.969971
 2016 08 04 441278.369995
 2016 08 05 891289.599976
 2016 08 08 851288·569946
 2016 08 09 271289.300049
 2016 08 10 461285.130005
 2016 08 11 41291.020020
 2016 08 12 241290.170044
 2016 08 15 421294·989990
 2016 08 16 831287.099976
 2016 08 17 621288.510010
 2016 08 18 111292.270020
 2016 08 19 291290.589966
 2016 08 22 621290·439941
 2016 08 23 21293·819946
 2016 08 24 141286·310059
 2016 08 25 881285.329956
 2016 08 26 141283·030029
 2016 08 29 871289·849976
 2016 08 30 291287·780029
 2016 08 31 441284·479980
 2016 09 01 961284·719971
 2016 09 02 31291.219971
 2016 09 06 731294·760010
 2016 09 07 491295.729980
 2016 09 08 881292·719971
 2016 09 09 641259·939941
 2016 09 12 911278·000000
 2016 09 13 771258·290039
 2016 09 14 991257.500000
 2016 09 15 91270.400024
 2016 09 16 531265·869995
 2016 09 19 281267·089966
 2016 09 20 601266.680054
 2016 09 21 991280·849976
 2016 09 22 511290.510010
 2016 09 23 291283·069946
 2016 09 26 271272.310059
 2016 09 27 231279·640015
 2016 09 28 71286·900024
 2016 09 29 291274.280029
 2016 09 30 811284·599976
 2016 10 03 931280·250000
 2016 10 04 621273·900024
 2016 10 05 51279.599976
 2016 10 06 311279·430054
 2016 10 07 481274·599976
 2016 10 10 881281·310059
 2016 10 11 551264·609985
 2016 10 12 61265·880005
 2016 10 13 511261·400024
 2016 10 14 781261.089966
 2016 10 17 61257.560059
 2016 10 18 651265·319946
 2016 10 19 891268·569946
 2016 10 20 501266.469971
 2016 10 21 91266·239990
 2016 10 24 871272·430054
 2016 10 25 741266.560059
 2016 10 26 501263·290039
 2016 10 27 381258·030029
 2016 10 28 811254·660034
 2016 10 31 461255·180054
 2016 11 01 461246.310059
 2016 11 02 931236·989990
 2016 11 03 781231·619995
 2016 11 04 671230·729980
 2016 11 07 331258.010010
 2016 11 08 21262·540039
 2016 11 09 341278.880005
 2016 11 10 251282.369995
 2016 11 11 291283.939941
 2016 11 14 121286·680054
 2016 11 15 311295·719971
 2016 11 16 331293.939941
 2016 11 17 791300.420044
 2016 11 18 11298·209961
 2016 11 21 761307.609985
 2016 11 22 281311·420044
 2016 11 23 511313·439941
 2016 11 25 681318·550049
 2016 11 28 11310.310059
 2016 11 29 731311.739990
 2016 11 30 411308.290039
 2016 12 01 391303·069946
 2016 12 02 611303·579956
 2016 12 05 571312·959961
 2016 12 06 671318·969971
 2016 12 07 651335·459961
 2016 12 08 381340·479980
 2016 12 09 931346.949951
 2016 12 12 731343·579956
 2016 12 13 191351.160034
 2016 12 14 401339.329956
 2016 12 15 171344.790039
 2016 12 16 291342.699951
 2016 12 19 41345·869995
 2016 12 20 981351.500000
 2016 12 21 941347.640015
 2016 12 22 281343.770020
 2016 12 23 451346·280029
 2016 12 27 691349.619995
 2016 12 28 111337·699951
 2016 12 29 901337·690000
 2016 12 30 911331.720000
 2017 01 03  331342·690000
 2017 01 04  801352·980000
 2017 01 05  591350.310000
 2017 01 06  181354·050000
 2017 01 09  991348.740000
 2017 01 10  401350.430000
 2017 01 11  41354·040000
 2017 01 12  271350·300000
 2017 01 13  971353·900000
 2017 01 17  541348.120000
 2017 01 18  191351.190000
 2017 01 19  431345·580000
 2017 01 20  841350.100000
 2017 01 23  91346·590000
 2017 01 24  231357.130000
 2017 01 25  161367·990000
 2017 01 26  411366·370000
 2017 01 27  191364·490000
 2017 01 30  611355·200000
 2017 01 31  221355.470000
 2017 02 01  761355.530000
 2017 02 02  211356.180000
 2017 02 03  11367·290000
 2017 02 06  611363.750000
 2017 02 07  211363·300000
 2017 02 08  791364.120000
 2017 02 09  381373.250000
 2017 02 10  591378·580000
 2017 02 13  301385.270000
 2017 02 14  791390·630000
 2017 02 15  911397·430000
 2017 02 16  651395.790000
 2017 02 17  871398·040000
 2017 02 21  361406.780000
 2017 02 22  41404.550000
 2017 02 23  561403.650000
 2017 02 24  981405·600000
 2017 02 27  861408·570000
 2017 02 28  461402·830000
 2017 03 01  311422·330000
 2017 03 02  951412·760000
 2017 03 03  931413·550000
 2017 03 06  111408·130000
 2017 03 07  171403.250000
 2017 03 08  341399·340000
 2017 03 09  451399·370000
 2017 03 10  191404.040000
 2017 03 13  631405.140000
 2017 03 14  961400.090000
 2017 03 15  541412·950000
 2017 03 16  131411.370000
 2017 03 17  451410·380000
 2017 03 20  891406·830000
 2017 03 21  591386.900000
 2017 03 22  631389.200000
 2017 03 23  631388·800000
 2017 03 24  451387.960000
 2017 03 27  221386·980000
 2017 03 28  631397.140000
 2017 03 29  431399·090000
 2017 03 30  191403.740000
 2017 03 31  311401.500000
 2017 04 03  321397·650000
 2017 04 04  351398·220000
 2017 04 05  931392.460000
 2017 04 06  991396·650000
 2017 04 07  141395·630000
 2017 04 10  141397·040000
 2017 04 11  751396·500000
 2017 04 12  651389·690000
 2017 04 13  781379.770000
 2017 04 17  811392·160000
 2017 04 18  951388.790000
 2017 04 19  901387·430000
 2017 04 20  181398.470000
 2017 04 21  621394.290000
 2017 04 24  101409.460000
 2017 04 25  631418·400000
 2017 04 26  541418.680000
 2017 04 27  61419·380000
 2017 04 28  31414·840000
 2017 05 01  971417.910000
 2017 05 02  301418·520000
 2017 05 03  891415·510000
 2017 05 04  791415.540000
 2017 05 05  291422.280000
 2017 05 08  151421.320000
 2017 05 09  111420.140000
 2017 05 10  711422·460000
 2017 05 11  231418·490000
 2017 05 12  21415.750000
 2017 05 15  981423.120000
 2017 05 16  341422·150000
 2017 05 17  661395·280000
 2017 05 18  121400·340000
 2017 05 19  11409.900000
 2017 05 22  511417.540000
 2017 05 23  711420.060000
 2017 05 24  881423.580000
 2017 05 25  931429.150000
 2017 05 26  281429·380000
 2017 05 30  771426·510000
 2017 05 31  991426.100000
 2017 06 01  771439.050000
 2017 06 02  971444.530000
 2017 06 05  451441.780000
 2017 06 06  401437.820000
 2017 06 07  771439.790000
 2017 06 08  141441·950000
 2017 06 09  651441.250000
 2017 06 12  291439.970000
 2017 06 13  441446·990000
 2017 06 14  621444·740000
 2017 06 15  481440.940000
 2017 06 16  111440·850000
 2017 06 19  531452·820000
 2017 06 20  461442·330000
 2017 06 21  331440·990000
 2017 06 22  551441·090000
 2017 06 23  51444.550000
 2017 06 26  991445·520000
 2017 06 27  821433.440000
 2017 06 28  561446·970000
 2017 06 29  241434.750000
 2017 06 30  761436·820000
 2017 07 03  841441·000000
 2017 07 05  311441.800000
 2017 07 06  621427.160000
 2017 07 07  611437.110000
 2017 07 10  521437·430000
 2017 07 11  261437·240000
 2017 07 12  931447·810000
 2017 07 13  581450·360000
 2017 07 14  221456.730000
 2017 07 17  91456.970000
 2017 07 18  191457·240000
 2017 07 19  11466.020000
 2017 07 20  591465.780000
 2017 07 21  751464·690000
 2017 07 24  641463·990000
 2017 07 25  451469.210000
 2017 07 26  501468.560000
 2017 07 27  431465·880000
 2017 07 28  791463.640000
 2017 07 31  731462·320000
 2017 08 01  71465.850000
 2017 08 02  571464.490000
 2017 08 03  391461.100000
 2017 08 04  901464.470000
 2017 08 07  701466·680000
 2017 08 08  861462.980000
 2017 08 09  441460·860000
 2017 08 10  291439.160000
 2017 08 11  01441.340000
 2017 08 14  241456.340000
 2017 08 15  211454·460000
 2017 08 16  461456.760000
 2017 08 17  861434.040000
 2017 08 18  901431.520000
 2017 08 21  191432·900000
 2017 08 22  221447·210000
 2017 08 23  401442·850000
 2017 08 24  291440·790000
 2017 08 25  141443·360000
 2017 08 28  661444·180000
 2017 08 29  11445·140000
 2017 08 30  91452·390000
 2017 08 31  61461·810000
 2017 09 01  71465·450000
 2017 09 05  311453·700000
 2017 09 06  261457.770000
 2017 09 07  211456·830000
 2017 09 08  31455.250000
 2017 09 11  181471.200000
 2017 09 12  971476·680000
 2017 09 13  81477.710000
 2017 09 14  351476·100000
 2017 09 15  751479.280000
 2017 09 18  671482.530000
 2017 09 19  441483.800000
 2017 09 20  111485.490000
 2017 09 21  401481.260000
 2017 09 22  51482·860000
 2017 09 25  291480·030000
 2017 09 26  611480.460000
 2017 09 27  761488·370000
 2017 09 28  61490.340000
 2017 09 29  881495.430000
 2017 10 02  421502·630000
 2017 10 03  701506·010000
 2017 10 04  881507·440000
 2017 10 05  721515·310000
 2017 10 06  361513·690000
 2017 10 09  371510.490000
 2017 10 10  961513.960000
 2017 10 11  551516.290000
 2017 10 12  501514.000000
 2017 10 13  121514·890000
 2017 10 16  991517·150000
 2017 10 17  391517·500000
 2017 10 18  151519.130000
 2017 10 19  611519·350000
 2017 10 20  901527.190000
 2017 10 23  481520.390000
 2017 10 24  881522·880000
 2017 10 25  691515·430000
 2017 10 26  901518.020000
 2017 10 27  341529.830000
 2017 10 30  501523·630000
 2017 10 31  511526·500000
 2017 11 01  411527·510000
 2017 11 02  711527.920000
 2017 11 03  81532·270000
 2017 11 06  431534·620000
 2017 11 07  141532.140000
 2017 11 08  601534.450000
 2017 11 09  941528.400000
 2017 11 10  101527·490000
 2017 11 13  31528.850000
 2017 11 14  261525·270000
 2017 11 15  651517·090000
 2017 11 16  381530.530000
 2017 11 17  261528·330000
 2017 11 20  201531·190000
 2017 11 21  21541·790000
 2017 11 22  421540·690000
 2017 11 24  281543.750000
 2017 11 27  171542·290000
 2017 11 28  111557.900000
 2017 11 29  571557·700000
 2017 11 30  781569.220000
 2017 12 01  181565·880000
 2017 12 04  251563.700000
 2017 12 05  491556·800000
 2017 12 06  691555.510000
 2017 12 07  471561.340000
 2017 12 08  991569·360000
 2017 12 11  31573.540000
 2017 12 12  221574·920000
 2017 12 13  551574·820000
 2017 12 14  161577.330000
 2017 12 15  351582·080000
 2017 12 18  801591·960000
 2017 12 19  181586.160000
 2017 12 20  831585·420000
 2017 12 21  801589·030000
 2017 12 22  131588·250000
 2017 12 26  371587.000000
 2017 12 27  301588·160000
 2017 12 28  21591·450000
 2017 12 29  141582.770000
 2018 01 02 351595·870000
 2018 01 03 151605.190000
 2018 01 04 891611.020000
 2018 01 05 31621·370000
 2018 01 08 641624.350000
 2018 01 09 191625·920000
 2018 01 10 551623·960000
 2018 01 11 241637.380000
 2018 01 12 01647.370000
 2018 01 16 491639·860000
 2018 01 17 351654·990000
 2018 01 18 461651.540000
 2018 01 19 421660·680000
 2018 01 22 361673·680000
 2018 01 23 951677·720000
 2018 01 24 631675·340000
 2018 01 25 161676·330000
 2018 01 26 381694·230000
 2018 01 29 211682.740000
 2018 01 30 941664.750000
 2018 01 31 721664·680000
 2018 02 01 351664·370000
 2018 02 02 271629·560000
 2018 02 05 841564·660000
 2018 02 06 861589.780000
 2018 02 07 341583·180000
 2018 02 08 491525·260000
 2018 02 09 11546.550000
 2018 02 12 591567·160000
 2018 02 13 681571·520000
 2018 02 14 531593·670000
 2018 02 15 401612.530000
 2018 02 16 151613·550000
 2018 02 20 921603.980000
 2018 02 21 241596·330000
 2018 02 22 201597·110000
 2018 02 23 41621·740000
 2018 02 26 891639.170000
 2018 02 27 761618.090000
 2018 02 28 851600·150000
 2018 03 01 31581·170000
 2018 03 02 641591.380000
 2018 03 05 471608.610000
 2018 03 06 41614·570000
 2018 03 07 121615.330000
 2018 03 08 501621·240000
 2018 03 09 01648.460000
 2018 03 12 711647.410034
 2018 03 13 561637·189941
 2018 03 14 31628·189941
 2018 03 15 221625.900024
 2018 03 16 61629.678955
 2018 03 19 851607·689941
 2018 03 20 51609·979980
 2018 03 21 271608·569950
 2018 03 22 521568·722290
 2018 03 23 751536·270020
 2018 03 26 631576·500000
 2018 03 27 521549.020020
 2018 03 28 791544·780029
 2018 03 29 271565·560059
 2018 04 02 81530·280029
 2018 04 03 611549.329956
 2018 04 05 801578.020020
 2018 04 09 651548.510010
 2018 04 10 961574·670044
 2018 04 11 411567.500000
 2018 04 12 761579.680054
 2018 04 13 401574.589966
 2018 04 16 101587·579956
 2018 04 17 51604.510010
 2018 04 18 101606.459961
 2018 04 19 271597·250000
 2018 04 20 561584.380005
 2018 04 23 911584·050049
 2018 04 24 511564.359985
 2018 04 25 281566·310059
 2018 04 26 661581·469971
 2018 04 27 621582·640015
 2018 05 01 931574.180054
 2018 05 02 661564.569946
 2018 05 03 961560.619995
 2018 05 04 61580·760010
 2018 05 07 561587.439941
 2018 05 09 931602.579956
 2018 05 10 281615.551880
 2018 05 11 361618·861694
 2018 05 14 841619.410034
 2018 05 15 851609·648804
 2018 05 16 691617·030029
 2018 05 17 891616.810059
 2018 05 18 461613·475340
 2018 05 21 401625.350220
 2018 05 22 491619.253296
 2018 05 23 281624·000000
 2018 05 25 351618·005737
 2018 05 29 861601.618164
 2018 05 30 271622·140015
 2018 05 31 421610·670044
 2018 06 01 721627·395996
 2018 06 04 711635.000000
 2018 06 05 841637·384640
 2018 06 06 431651.260010
 2018 06 07 991649.416016
 2018 06 08 721654.739990
 2018 06 11 251656·430054
 2018 06 12 691660·030029
 2018 06 13 881653.160034
 2018 06 14 891657.628906
 2018 06 15 841656.180054
 2018 06 18 831654.328369
 2018 06 19 301648.109985
 2018 06 20 471652.446530
 2018 06 21 151640.939940
 2018 06 22 731643.391602
 2018 06 25 471619.780029
 2018 06 26 981624.089966
 2018 06 27 21608·390015
 2018 06 28 521617.959961
 2018 06 29 811618·989990
 2018 07 02 151624.390015
 2018 07 03 511618.040039
 2018 07 05 581632·170044
 2018 07 06 21646.300050
 2018 07 09 01660.430054
 2018 07 10 931664.530151
 2018 07 11 531652.859985
 2018 07 12 41666.280029
 2018 07 13 771667·359985
 2018 07 16 851664.349976
 2018 07 17 261671.530029
 2018 07 18 71675.459960
 2018 07 19 981670.790039
 2018 07 20 91668.439941
 2018 07 23 891670·949951
 2018 07 24 531674·479980
 2018 07 25 381688·599980
 2018 07 26 711685·599980
 2018 07 27 801672.000000
 2018 07 30 141661·449950
 2018 07 31 961670·959960
 2018 08 01 31669·400024
 2018 08 02 621679·310059
 2018 08 03 821685·030029
 2018 08 06 991691·849976
 2018 08 07 621696·800049
 2018 08 08 241695.949951
 2018 08 09 761694.540039
 2018 08 10 971683·689941
 2018 08 13 291676·339970
 2018 08 14 771687.609985
 2018 08 15 421673·599976
 2018 08 16 661686.930054
 2018 08 17 101692.630005
 2018 08 20 601697.069946
 2018 08 21 481702·640010
 2018 08 22 51702.760010
 2018 08 23 391699·530029
 2018 08 24 361710·130005
 2018 08 27 881722.130005
 2018 08 28 391722·839966
 2018 08 29 701732.119995
 2018 08 30 931724.810059
 2018 08 31 811726·089966
 2018 09 04 211723.239990
 2018 09 05 861717·550049
 2018 09 06 431710·689941
 2018 09 07 721706.989990
 2018 09 10 241710.709960
 2018 09 11 941716.390000
 2018 09 12 241716.830000
 2018 09 13 291724.850000
 2018 09 14 491726·351685
 2018 09 17 251714.980000
 2018 09 18 01723.970000
 2018 09 19 471724·380000
 2018 09 20 221737·970000
 2018 09 21 351736.430000
 2018 09 24 581730·150000
 2018 09 25 461728.850000
 2018 09 26 931721.690000
 2018 09 27 71725.830000
 2018 09 28 101726.520000


 2018 10 01 681729·190000
 2018 10 02 371726.470000
 2018 10 03 471729.330000
 2018 10 04 961713·390000
 2018 10 05 831703·040000
 2018 10 08 551701·130000
 2018 10 09 861697.830000
 2018 10 10 781642·770000
 2018 10 11 861609.700000
 2018 10 12 721630.570000
 2018 10 15 821623.120000
 2018 10 16 431659.240000
 2018 10 17 951657.830000
 2018 10 18 391633·280000
 2018 10 19 161630·050000
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

    New data set: Quarterly Financial Reporting: Manufacturing, Mining, Trade, and Selected Service Industries

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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