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

 Series Title: Russell 3000: Close
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1987 09 10  94178·830002
 1987 09 11  42181·339996
 1987 09 14  96181.789993
 1987 09 15  59179.270004
 1987 09 16  58177·889999
 1987 09 17  21177·839996
 1987 09 18  79177.690002
 1987 09 21  94175·479996
 1987 09 22  7179.419998
 1987 09 23  17180·520004
 1987 09 24  82179·970001
 1987 09 25  47180.229996
 1987 09 28  92181·660004
 1987 09 29  12181·660004
 1987 09 30  18181·380005
 1987 10 01  61184.139999
 1987 10 02  88184.699997
 1987 10 05  13184.800003
 1987 10 06  24180.490005
 1987 10 07  6179·889999
 1987 10 08  94177·600006
 1987 10 09  50176.070007
 1987 10 12  63174·850006
 1987 10 13  76177·250000
 1987 10 14  38172·699997
 1987 10 15  82168·990005
 1987 10 16  23160.679993
 1987 10 19  89131.039993
 1987 10 20  69133·529999
 1987 10 21  89145.330002
 1987 10 22  18139.610001
 1987 10 23  91138.949997
 1987 10 26  62127·379997
 1987 10 27  78129.580002
 1987 10 28  85129.330002
 1987 10 29  50135.570007
 1987 10 30  17140.320007
 1987 11 02  80142·250000
 1987 11 03  86139.589996
 1987 11 04  61138·710007
 1987 11 05  61141.580002
 1987 11 06  53139·910004
 1987 11 09  10136.320007
 1987 11 10  42133.979996
 1987 11 11  44135·350006
 1987 11 12  78138·710007
 1987 11 13  70137.470001
 1987 11 16  37137.910004
 1987 11 17  41135.880005
 1987 11 18  62137·130005
 1987 11 19  4134.360001
 1987 11 20  17135·050003
 1987 11 23  52135·580002
 1987 11 24  36137.339996
 1987 11 25  74136·449997
 1987 11 27  74134·729996
 1987 11 30  3129·300003
 1987 12 01  57130.009995
 1987 12 02  68130·639999
 1987 12 03  29126·550003
 1987 12 04  44125.260002
 1987 12 07  6127.400002
 1987 12 08  99130·410004
 1987 12 09  24132.630005
 1987 12 10  50130·309998
 1987 12 11  90131.100006
 1987 12 14  6134.679993
 1987 12 15  31135·270004
 1987 12 16  23138·119995
 1987 12 17  42136.029999
 1987 12 18  51139·250000
 1987 12 21  41139.619995
 1987 12 22  86139.600006
 1987 12 23  17141·369995
 1987 12 24  21140·940002
 1987 12 28  76137·589996
 1987 12 29  92137·070007
 1987 12 30  96138.820007
 1987 12 31  31138.679993
 1988 01 04 78143·199997
 1988 01 05 15144.929993
 1988 01 06 88145.289993
 1988 01 07 17146·350006
 1988 01 08 17137.779999
 1988 01 11 55139.229996
 1988 01 12 23138.009995
 1988 01 13 42138.279999
 1988 01 14 87138.389999
 1988 01 15 38141.589996
 1988 01 18 58141.679993
 1988 01 19 95140·639999
 1988 01 20 7137·160004
 1988 01 21 14137.460007
 1988 01 22 75139.190002
 1988 01 25 89141·960007
 1988 01 26 22140·789993
 1988 01 27 59140.710007
 1988 01 28 80142.639999
 1988 01 29 61144·539993
 1988 02 01 0143.949997
 1988 02 02 73144.220001
 1988 02 03 5142·639999
 1988 02 04 74142.550003
 1988 02 05 36142.139999
 1988 02 08 82141.179993
 1988 02 09 7142·330002
 1988 02 10 15144.910004
 1988 02 11 49144.759995
 1988 02 12 36145.630005
 1988 02 16 67146·649994
 1988 02 17 99146.470001
 1988 02 18 83145·919998
 1988 02 19 9147·679993
 1988 02 22 91149·619995
 1988 02 23 63149.509995
 1988 02 24 6149.490005
 1988 02 25 4148.380005
 1988 02 26 13148.750000
 1988 02 29 69151·429993
 1988 03 01 14151·229996
 1988 03 02 44151·850006
 1988 03 03 87151.979996
 1988 03 04 6151·759995
 1988 03 07 26151.869995
 1988 03 08 81152·949997
 1988 03 09 96152.949997
 1988 03 10 87150.360001
 1988 03 11 84150.699997
 1988 03 14 89151.369995
 1988 03 15 47151·300003
 1988 03 16 49152.610001
 1988 03 17 60154·000000
 1988 03 18 70153·919998
 1988 03 21 70152·690002
 1988 03 22 55152·830002
 1988 03 23 46153.029999
 1988 03 24 48150·210007
 1988 03 25 24147.839996
 1988 03 28 93147·279999
 1988 03 29 62148·389999
 1988 03 30 75147·419998
 1988 03 31 89147.970001
 1988 04 04 76146.440002
 1988 04 05 52147.529999
 1988 04 06 25150·850006
 1988 04 07 71151.360001
 1988 04 08 42153.080002
 1988 04 11 85153.529999
 1988 04 12 98154.179993
 1988 04 13 4154·210007
 1988 04 14 55148.240005
 1988 04 15 56148·070007
 1988 04 18 21147.839996
 1988 04 19 43147.369995
 1988 04 20 0146.320007
 1988 04 21 83146.350006
 1988 04 22 43148.050003
 1988 04 25 69149·160004
 1988 04 26 93149·990005
 1988 04 27 11150·029999
 1988 04 28 40149·529999
 1988 04 29 90149·139999
 1988 05 02 70149·169998
 1988 05 03 9149·919998
 1988 05 04 12148·750000
 1988 05 05 38147·970001
 1988 05 06 94147·350006
 1988 05 09 70146.679993
 1988 05 10 86147·050003
 1988 05 11 68144·720001
 1988 05 12 54145·089996
 1988 05 13 14146·570007
 1988 05 16 10147.429993
 1988 05 17 63146·000000
 1988 05 18 61143.839996
 1988 05 19 86144.259995
 1988 05 20 61144.509995
 1988 05 23 28143·369995
 1988 05 24 55144.660004
 1988 05 25 54144.940002
 1988 05 26 38145.460007
 1988 05 27 97144.919998
 1988 05 31 98149.089996
 1988 06 01 12151·550003
 1988 06 02 68150·899994
 1988 06 03 25151·580002
 1988 06 06 78151.949997
 1988 06 07 80151·169998
 1988 06 08 1154.279999
 1988 06 09 94153.860001
 1988 06 10 7154·429993
 1988 06 13 2154·539993
 1988 06 14 11156·000000
 1988 06 15 11156.160004
 1988 06 16 24154·000000
 1988 06 17 47154.320007
 1988 06 20 0153·509995
 1988 06 21 7154.809998
 1988 06 22 91156.869995
 1988 06 23 8156·649994
 1988 06 24 93156.289993
 1988 06 27 39154.119995
 1988 06 28 97155·649994
 1988 06 29 6155·080002
 1988 06 30 40156.520004
 1988 07 01 89155·820007
 1988 07 05 55157.580002
 1988 07 06 84155·860001
 1988 07 07 17155·699997
 1988 07 08 62154.910004
 1988 07 11 1155·110001
 1988 07 12 12153.820007
 1988 07 13 24154·449997
 1988 07 14 92154.929993
 1988 07 15 0155·720001
 1988 07 18 83155.000000
 1988 07 19 86153.850006
 1988 07 20 35154·500000
 1988 07 21 38152.850006
 1988 07 22 17151·279999
 1988 07 25 54151·759995
 1988 07 26 71152.000000
 1988 07 27 29150.649994
 1988 07 28 58152.240005
 1988 07 29 3155·080002
 1988 08 01 8155·320007
 1988 08 02 11155.320007
 1988 08 03 74155.809998
 1988 08 04 34155.399994
 1988 08 05 78154.940002
 1988 08 08 47154·389999
 1988 08 09 61152·539993
 1988 08 10 72150·039993
 1988 08 11 37150·410004
 1988 08 12 24150·300003
 1988 08 15 38148·289993
 1988 08 16 67149.240005
 1988 08 17 67149·380005
 1988 08 18 56149.589996
 1988 08 19 47149.300003
 1988 08 22 95147.639999
 1988 08 23 73147.649994
 1988 08 24 80149.580002
 1988 08 25 59148.630005
 1988 08 26 56148.889999
 1988 08 29 89150·229996
 1988 08 30 59150.389999
 1988 08 31 68150·059998
 1988 09 01 75148.410004
 1988 09 02 71151.309998
 1988 09 06 82152·320007
 1988 09 07 93152.080002
 1988 09 08 3152.279999
 1988 09 09 0152·830002
 1988 09 12 60152.669998
 1988 09 13 78153.110001
 1988 09 14 16154·059998
 1988 09 15 83153.520004
 1988 09 16 32154·710007
 1988 09 19 92153·889999
 1988 09 20 14154.360001
 1988 09 21 51154·619995
 1988 09 22 61154.149994
 1988 09 23 29154·440002
 1988 09 26 21153.940002
 1988 09 27 62153.630005
 1988 09 28 35154·029999
 1988 09 29 8155.779999
 1988 09 30 89155.690002
 1988 10 03 96155·199997
 1988 10 04 66154.889999
 1988 10 05 74155.529999
 1988 10 06 93155·820007
 1988 10 07 61158.449997
 1988 10 10 92158.520004
 1988 10 11 96158.369995
 1988 10 12 33156.380005
 1988 10 13 89156.949997
 1988 10 14 77157·089996
 1988 10 17 68157·470001
 1988 10 18 35158.839996
 1988 10 19 34157·740005
 1988 10 20 9160.529999
 1988 10 21 9160·860001
 1988 10 24 48160·289993
 1988 10 25 81160·250000
 1988 10 26 99159·699997
 1988 10 27 62157·539993
 1988 10 28 50158·169998
 1988 10 31 34158·360001
 1988 11 01 86158.380005
 1988 11 02 98158·320007
 1988 11 03 39158·449997
 1988 11 04 26157.100006
 1988 11 07 33155·679993
 1988 11 08 11156.330002
 1988 11 09 41155·419998
 1988 11 10 14155·600006
 1988 11 11 28152.729996
 1988 11 14 19152.470001
 1988 11 15 7152·720001
 1988 11 16 78150.320007
 1988 11 17 84150.559998
 1988 11 18 66151·429993
 1988 11 21 12151·130005
 1988 11 22 26151·550003
 1988 11 23 38152.509995
 1988 11 25 23151·630005
 1988 11 28 56152·259995
 1988 11 29 90153.460007
 1988 11 30 54154.979996
 1988 12 01 82154.610001
 1988 12 02 65154.320007
 1988 12 05 25155.759995
 1988 12 06 19157·050003
 1988 12 07 63157.360001
 1988 12 08 89156·589996
 1988 12 09 14156.809998
 1988 12 12 46156·550003
 1988 12 13 11156·410004
 1988 12 14 4155.889999
 1988 12 15 63155·440002
 1988 12 16 73156.479996
 1988 12 19 94157·639999
 1988 12 20 9157·080002
 1988 12 21 3156.990005
 1988 12 22 64156.830002
 1988 12 23 7157.389999
 1988 12 27 31156·899994
 1988 12 28 93157·119995
 1988 12 29 5158.279999
 1988 12 30 68157.809998
 1989 01 03  20156·559998
 1989 01 04  12158·669998
 1989 01 05  10159.000000
 1989 01 06  22159.470001
 1989 01 09  51159.679993
 1989 01 10  68159·380005
 1989 01 11  17160.100006
 1989 01 12  38160·699997
 1989 01 13  24161·009995
 1989 01 16  93161·220001
 1989 01 17  88160·860001
 1989 01 18  10162·369995
 1989 01 19  66162.699997
 1989 01 20  42162·570007
 1989 01 23  12161.509995
 1989 01 24  58163.339996
 1989 01 25  25163·770004
 1989 01 26  98165.119995
 1989 01 27  1166·259995
 1989 01 30  25166·889999
 1989 01 31  79168·179993
 1989 02 01  68168.160004
 1989 02 02  93168.179993
 1989 02 03  80168·330002
 1989 02 06  26167.929993
 1989 02 07  82169·839996
 1989 02 08  52169·440002
 1989 02 09  18167.919998
 1989 02 10  93165·750000
 1989 02 13  98165·869995
 1989 02 14  65165.690002
 1989 02 15  57166.970001
 1989 02 16  29167.369995
 1989 02 17  98168.339996
 1989 02 21  44167.949997
 1989 02 22  43165.460007
 1989 02 23  11165·960007
 1989 02 24  87163.610001
 1989 02 27  29163·820007
 1989 02 28  44164·350006
 1989 03 01  39163.679993
 1989 03 02  98165.130005
 1989 03 03  81165.770004
 1989 03 06  53167·460007
 1989 03 07  37167.149994
 1989 03 08  86167.300003
 1989 03 09  88167·169998
 1989 03 10  92166.720001
 1989 03 13  57167·860001
 1989 03 14  35167·750000
 1989 03 15  64168·470001
 1989 03 16  2169·919998
 1989 03 17  74166.330002
 1989 03 20  50164·800003
 1989 03 21  47165.559998
 1989 03 22  55165·130005
 1989 03 23  88164.479996
 1989 03 27  63165.119995
 1989 03 28  99165·720001
 1989 03 29  43166.139999
 1989 03 30  25166·320007
 1989 03 31  31167·619995
 1989 04 03  8168.449997
 1989 04 04  86167.949997
 1989 04 05  34168·479996
 1989 04 06  35168.080002
 1989 04 07  87169·059998
 1989 04 10  28169.059998
 1989 04 11  92169.800003
 1989 04 12  83170·160004
 1989 04 13  74168.869995
 1989 04 14  38171.220001
 1989 04 17  99171.399994
 1989 04 18  4173·440002
 1989 04 19  31174.059998
 1989 04 20  11173·679993
 1989 04 21  80175·240005
 1989 04 24  58174.850006
 1989 04 25  48174.039993
 1989 04 26  65174.229996
 1989 04 27  85175.559998
 1989 04 28  24175·729996
 1989 05 01  36175.500000
 1989 05 02  45175.130005
 1989 05 03  90175·220001
 1989 05 04  9175.110001
 1989 05 05  34175.160004
 1989 05 08  19174·309998
 1989 05 09  96173·910004
 1989 05 10  46174.229996
 1989 05 11  4174·820007
 1989 05 12  83178·169998
 1989 05 15  27179·330002
 1989 05 16  91179·009995
 1989 05 17  34180·229996
 1989 05 18  54180.610001
 1989 05 19  35182·199997
 1989 05 22  25182.600006
 1989 05 23  37180·919998
 1989 05 24  78181·320007
 1989 05 25  94181·470001
 1989 05 26  55182.750000
 1989 05 30  52181.669998
 1989 05 31  22181.669998
 1989 06 01  5183·339996
 1989 06 02  13185·190002
 1989 06 05  40183·509995
 1989 06 06  83184.419998
 1989 06 07  93185·960007
 1989 06 08  56185.990005
 1989 06 09  91185.949997
 1989 06 12  78185.720001
 1989 06 13  9184.509995
 1989 06 14  64184.399994
 1989 06 15  16182.440002
 1989 06 16  51183.039993
 1989 06 19  27183·149994
 1989 06 20  45182·839996
 1989 06 21  54182·490005
 1989 06 22  73183·309998
 1989 06 23  50186·020004
 1989 06 26  31185·380005
 1989 06 27  67186·350006
 1989 06 28  37184·949997
 1989 06 29  1181·699997
 1989 06 30  77180·770004
 1989 07 03  43181·350006
 1989 07 05  61181.990005
 1989 07 06  31182·619995
 1989 07 07  67184.410004
 1989 07 10  96185·500000
 1989 07 11  91186·440002
 1989 07 12  16187·039993
 1989 07 13  5187·250000
 1989 07 14  63188·029999
 1989 07 17  96188·399994
 1989 07 18  56187.860001
 1989 07 19  24190·059998
 1989 07 20  8188.970001
 1989 07 21  69189.910004
 1989 07 24  77188.710007
 1989 07 25  81188·820007
 1989 07 26  17190·809998
 1989 07 27  30192·880005
 1989 07 28  28193.059998
 1989 07 31  57195.000000
 1989 08 01  4193.979996
 1989 08 02  23194·300003
 1989 08 03  85194.740005
 1989 08 04  59194·360001
 1989 08 07  7196·970001
 1989 08 08  16197·029999
 1989 08 09  49196.020004
 1989 08 10  18196.770004
 1989 08 11  88195.190002
 1989 08 14  5194·220001
 1989 08 15  45194.910004
 1989 08 16  91195.360001
 1989 08 17  36194·830002
 1989 08 18  8195·570007
 1989 08 21  23192.910004
 1989 08 22  60193·009995
 1989 08 23  64194.779999
 1989 08 24  70198.210007
 1989 08 25  59197.839996
 1989 08 28  32198·500000
 1989 08 29  8197·460007
 1989 08 30  59197·940002
 1989 08 31  53198.350006
 1989 09 01  37199·529999
 1989 09 05  33199·050003
 1989 09 06  70197.339996
 1989 09 07  31196·990005
 1989 09 08  33197.259995
 1989 09 11  26196.639999
 1989 09 12  22197·270004
 1989 09 13  43195·770004
 1989 09 14  1194.399994
 1989 09 15  0194.929993
 1989 09 18  58195.679993
 1989 09 19  64195.720001
 1989 09 20  49195.649994
 1989 09 21  93195·419998
 1989 09 22  49196·029999
 1989 09 25  94194·580002
 1989 09 26  7194.800003
 1989 09 27  68195.110001
 1989 09 28  88196.910004
 1989 09 29  60197.410004
 1989 10 02  32198.389999
 1989 10 03  12200.289993
 1989 10 04  95201·429993
 1989 10 05  11201.610001
 1989 10 06  6202.600006
 1989 10 09  39203.100006
 1989 10 10  13202·750000
 1989 10 11  23201·600006
 1989 10 12  35200.789993
 1989 10 13  86189.460007
 1989 10 16  12193.039993
 1989 10 17  96192.190002
 1989 10 18  52192.720001
 1989 10 19  17195·690002
 1989 10 20  85195·669998
 1989 10 23  56194·380005
 1989 10 24  12193.320007
 1989 10 25  19192·889999
 1989 10 26  53190·600006
 1989 10 27  53188·820007
 1989 10 30  98188·710007
 1989 10 31  5191.339996
 1989 11 01  58191.949997
 1989 11 02  63190.619995
 1989 11 03  16190.240005
 1989 11 06  13187.630005
 1989 11 07  71188·580002
 1989 11 08  85190·460007
 1989 11 09  97189·820007
 1989 11 10  5190·990005
 1989 11 13  86191.229996
 1989 11 14  45190·460007
 1989 11 15  99191·720001
 1989 11 16  71191.710007
 1989 11 17  21192.240005
 1989 11 20  94191·059998
 1989 11 21  3190·979996
 1989 11 22  22192·110001
 1989 11 24  20193.169998
 1989 11 27  7193.929993
 1989 11 28  16194.100006
 1989 11 29  97193.070007
 1989 11 30  53194·050003
 1989 12 01  85196.220001
 1989 12 04  68196.699997
 1989 12 05  59195.899994
 1989 12 06  15195.410004
 1989 12 07  52194.889999
 1989 12 08  18195.339996
 1989 12 11  94195·029999
 1989 12 12  23196·309998
 1989 12 13  59196.860001
 1989 12 14  46195.839996
 1989 12 15  17195.169998
 1989 12 18  23191·750000
 1989 12 19  82190.970001
 1989 12 20  60191·179993
 1989 12 21  65192.300003
 1989 12 22  83193.839996
 1989 12 26  21193.660004
 1989 12 27  90194.759995
 1989 12 28  1195·720001
 1989 12 29  98197.279999
 1990 01 02 2200.309998
 1990 01 03 94200.110001
 1990 01 04 13198.850006
 1990 01 05 86196.860001
 1990 01 08 74197.539993
 1990 01 09 52195·500000
 1990 01 10 14194.029999
 1990 01 11 92194.500000
 1990 01 12 13189·949997
 1990 01 15 73188.240005
 1990 01 16 42190.059998
 1990 01 17 85188.559998
 1990 01 18 19188.710007
 1990 01 19 87189.350006
 1990 01 22 59184.889999
 1990 01 23 59185.119995
 1990 01 24 19184.100006
 1990 01 25 51182·190002
 1990 01 26 53181.630005
 1990 01 29 33181.020004
 1990 01 30 61179·419998
 1990 01 31 47182·509995
 1990 02 01 38182.610001
 1990 02 02 52184·009995
 1990 02 05 23184.600006
 1990 02 06 81183.580002
 1990 02 07 51185·570007
 1990 02 08 84185.380005
 1990 02 09 3185.809998
 1990 02 12 85184.070007
 1990 02 13 56184.350006
 1990 02 14 24184.800003
 1990 02 15 28186.330002
 1990 02 16 15185.369995
 1990 02 20 39182.899994
 1990 02 21 91182·529999
 1990 02 22 48181.839996
 1990 02 23 54180.899994
 1990 02 26 14182.850006
 1990 02 27 28183.820007
 1990 02 28 38184·839996
 1990 03 01 7185.339996
 1990 03 02 19186.949997
 1990 03 05 6186·139999
 1990 03 06 99188·100006
 1990 03 07 8187·750000
 1990 03 08 17189·429993
 1990 03 09 18188.410004
 1990 03 12 56188.759995
 1990 03 13 11187.500000
 1990 03 14 95187·919998
 1990 03 15 83188.460007
 1990 03 16 59190·279999
 1990 03 19 99191·059998
 1990 03 20 67190·100006
 1990 03 21 45189·279999
 1990 03 22 84187·070007
 1990 03 23 78187.910004
 1990 03 26 70188.160004
 1990 03 27 75189.929993
 1990 03 28 31190·059998
 1990 03 29 81189·410004
 1990 03 30 68189.130005
 1990 04 02 65188·380005
 1990 04 03 26190·839996
 1990 04 04 63189·630005
 1990 04 05 48189·350006
 1990 04 06 35188·860001
 1990 04 09 19189·410004
 1990 04 10 7189·809998
 1990 04 11 22189·889999
 1990 04 12 29191.169998
 1990 04 16 85191.399994
 1990 04 17 19191.309998
 1990 04 18 30189·289993
 1990 04 19 16187.889999
 1990 04 20 25186.330002
 1990 04 23 30184.110001
 1990 04 24 33183·690002
 1990 04 25 91184·529999
 1990 04 26 64184.869995
 1990 04 27 98182·949997
 1990 04 30 21183·759995
 1990 05 01 72184.529999
 1990 05 02 53185·610001
 1990 05 03 3186·220001
 1990 05 04 4187·630005
 1990 05 07 3188·720001
 1990 05 08 66189.419998
 1990 05 09 53189.759995
 1990 05 10 23190.410004
 1990 05 11 55194·440002
 1990 05 14 5195·960007
 1990 05 15 80195.770004
 1990 05 16 38195·630005
 1990 05 17 20195·990005
 1990 05 18 94196·139999
 1990 05 21 39198·039993
 1990 05 22 39198·380005
 1990 05 23 18198.940002
 1990 05 24 85198.699997
 1990 05 25 12196·820007
 1990 05 29 39199.630005
 1990 05 30 94199·729996
 1990 05 31 52199·839996
 1990 06 01 7201·020004
 1990 06 04 74203·270004
 1990 06 05 16203·009995
 1990 06 06 96202·259995
 1990 06 07 55201·339996
 1990 06 08 8199.139999
 1990 06 11 78200.529999
 1990 06 12 43202.850006
 1990 06 13 12202.369995
 1990 06 14 29201.309998
 1990 06 15 0201.190002
 1990 06 18 42198.139999
 1990 06 19 59198·770004
 1990 06 20 50198·949997
 1990 06 21 26199.610001
 1990 06 22 69197·399994
 1990 06 25 5195·679993
 1990 06 26 8195·479996
 1990 06 27 24196.860001
 1990 06 28 24198.190002
 1990 06 29 80198.520004
 1990 07 02 67199·160004
 1990 07 03 90199·470001
 1990 07 05 33197·330002
 1990 07 06 41198.649994
 1990 07 09 14199·139999
 1990 07 10 42197.660004
 1990 07 11 47199.960007
 1990 07 12 70202.110001
 1990 07 13 63203·070007
 1990 07 16 24203·850006
 1990 07 17 40202.979996
 1990 07 18 72201.199997
 1990 07 19 51201.509995
 1990 07 20 5199.649994
 1990 07 23 13196·059998
 1990 07 24 81196·199997
 1990 07 25 41196·919998
 1990 07 26 80196.440002
 1990 07 27 92195·119995
 1990 07 30 52195·800003
 1990 07 31 21196·000000
 1990 08 01 68195·660004
 1990 08 02 26193.289993
 1990 08 03 68189·509995
 1990 08 06 3183.470001
 1990 08 07 13183·759995
 1990 08 08 92185.839996
 1990 08 09 34186.910004
 1990 08 10 27184·619995
 1990 08 13 83184.610001
 1990 08 14 89186.470001
 1990 08 15 83186·929993
 1990 08 16 54182.820007
 1990 08 17 74180.000000
 1990 08 20 43180·009995
 1990 08 21 70176.369995
 1990 08 22 73173.539993
 1990 08 23 4168·050003
 1990 08 24 5170·520004
 1990 08 27 79176·089996
 1990 08 28 96176.160004
 1990 08 29 18177·600006
 1990 08 30 49175·059998
 1990 08 31 15176·820007
 1990 09 04 61177·020004
 1990 09 05 84177·759995
 1990 09 06 76175·830002
 1990 09 07 9177·350006
 1990 09 10 32176.699997
 1990 09 11 97176·330002
 1990 09 12 12177·020004
 1990 09 13 20174·979996
 1990 09 14 96173.940002
 1990 09 17 75174·309998
 1990 09 18 7174·559998
 1990 09 19 28173.649994
 1990 09 20 65170.830002
 1990 09 21 64170.570007
 1990 09 24 36166.789993
 1990 09 25 40168.619995
 1990 09 26 79166·869995
 1990 09 27 32164·460007
 1990 09 28 0167·029999
 1990 10 01 87171·789993
 1990 10 02 99172·130005
 1990 10 03 73170·070007
 1990 10 04 24170·559998
 1990 10 05 26169·839996
 1990 10 08 14170·839996
 1990 10 09 6166.440002
 1990 10 10 58163.889999
 1990 10 11 40161·100006
 1990 10 12 37163·399994
 1990 10 15 76165·009995
 1990 10 16 78162·750000
 1990 10 17 34162·750000
 1990 10 18 5166·399994
 1990 10 19 52169.679993
 1990 10 22 85170·850006
 1990 10 23 40169·820007
 1990 10 24 81169.889999
 1990 10 25 27168.740005
 1990 10 26 3165.869995
 1990 10 29 15164·330002
 1990 10 30 54165.210007
 1990 10 31 22165·289993
 1990 11 01 83166.750000
 1990 11 02 40169·350006
 1990 11 05 35170·830002
 1990 11 06 80169.610001
 1990 11 07 1166·800003
 1990 11 08 22167.529999
 1990 11 09 64170·639999
 1990 11 12 69173.949997
 1990 11 13 56173·279999
 1990 11 14 93174·809998
 1990 11 15 3173.210007
 1990 11 16 86173·199997
 1990 11 19 75174.250000
 1990 11 20 10172·240005
 1990 11 21 39172·470001
 1990 11 23 48172·039993
 1990 11 26 7172·660004
 1990 11 27 53173·660004
 1990 11 28 86173.789993
 1990 11 29 99173.070007
 1990 11 30 28175.970001
 1990 12 03 30177·110001
 1990 12 04 82178·350006
 1990 12 05 9180.550003
 1990 12 06 39180·119995
 1990 12 07 72179.429993
 1990 12 10 89179.970001
 1990 12 11 73178.779999
 1990 12 12 64180·580002
 1990 12 13 36180·339996
 1990 12 14 95178·889999
 1990 12 17 8178·330002
 1990 12 18 55180.479996
 1990 12 19 4180·720001
 1990 12 20 14180·809998
 1990 12 21 60181·490005
 1990 12 24 86180·589996
 1990 12 26 82181·119995
 1990 12 27 82179.979996
 1990 12 28 97180·059998
 1990 12 31 58180·860001
 1991 01 02  1178.979996
 1991 01 03  64176·639999
 1991 01 04  13176.259995
 1991 01 07  97173.199997
 1991 01 08  20172·779999
 1991 01 09  47171·169998
 1991 01 10  28172.759995
 1991 01 11  52173·130005
 1991 01 14  18171·389999
 1991 01 15  43171·990005
 1991 01 16  86173·619995
 1991 01 17  99179.770004
 1991 01 18  3181.630005
 1991 01 21  92181.309998
 1991 01 22  56180·100006
 1991 01 23  39181.210007
 1991 01 24  6183.800003
 1991 01 25  54184.610001
 1991 01 28  32184.789993
 1991 01 29  97184·899994
 1991 01 30  85187·750000
 1991 01 31  20189.479996
 1991 02 01  34189·380005
 1991 02 04  23192·619995
 1991 02 05  20194·289993
 1991 02 06  0197.720001
 1991 02 07  4196.789993
 1991 02 08  92198.139999
 1991 02 11  18202·929993
 1991 02 12  34201·529999
 1991 02 13  13203.369995
 1991 02 14  6201.029999
 1991 02 15  12203·520004
 1991 02 19  84203.720001
 1991 02 20  55201·500000
 1991 02 21  89201·490005
 1991 02 22  57201.990005
 1991 02 25  38202.789993
 1991 02 26  49200·490005
 1991 02 27  92202·979996
 1991 02 28  35202·940002
 1991 03 01  9204.740005
 1991 03 04  38204·539993
 1991 03 05  91208.529999
 1991 03 06  53208.289993
 1991 03 07  35208.210007
 1991 03 08  93207·710007
 1991 03 11  84206·570007
 1991 03 12  43204.800003
 1991 03 13  78207.149994
 1991 03 14  7206·789993
 1991 03 15  99206.610001
 1991 03 18  60205·949997
 1991 03 19  27203.199997
 1991 03 20  99203.910004
 1991 03 21  86203.399994
 1991 03 22  88203·740005
 1991 03 25  95205.149994
 1991 03 26  13208·639999
 1991 03 27  19208·550003
 1991 03 28  32208.529999
 1991 04 01  19206·600006
 1991 04 02  20210·850006
 1991 04 03  99210·910004
 1991 04 04  24211·350006
 1991 04 05  62209·250000
 1991 04 08  12210·669998
 1991 04 09  52208.220001
 1991 04 10  21207·889999
 1991 04 11  12210.320007
 1991 04 12  9211.660004
 1991 04 15  28212·000000
 1991 04 16  4215.309998
 1991 04 17  83216·990005
 1991 04 18  55215·910004
 1991 04 19  3213·710007
 1991 04 22  80211.720001
 1991 04 23  11212·009995
 1991 04 24  19212.539993
 1991 04 25  76210·880005
 1991 04 26  81210·619995
 1991 04 29  60207.800003
 1991 04 30  95208·309998
 1991 05 01  73210.919998
 1991 05 02  63211·270004
 1991 05 03  18211.509995
 1991 05 06  3211·110001
 1991 05 07  45209.779999
 1991 05 08  8210·300003
 1991 05 09  98212·690002
 1991 05 10  87209·050003
 1991 05 13  67209·500000
 1991 05 14  22206.850006
 1991 05 15  37204·750000
 1991 05 16  15206.669998
 1991 05 17  39206.789993
 1991 05 20  38206.639999
 1991 05 21  98208.199997
 1991 05 22  83208·789993
 1991 05 23  86208·449997
 1991 05 24  12209.699997
 1991 05 28  70211.940002
 1991 05 29  8212.570007
 1991 05 30  60214.759995
 1991 05 31  25216·229996
 1991 06 03  65215.460007
 1991 06 04  35215·360001
 1991 06 05  36214·139999
 1991 06 06  84213.389999
 1991 06 07  21211.309998
 1991 06 10  34210.690002
 1991 06 11  13211·759995
 1991 06 12  21209·440002
 1991 06 13  1209.919998
 1991 06 14  99212·289993
 1991 06 17  17211.300003
 1991 06 18  92210.520004
 1991 06 19  92208·520004
 1991 06 20  47208.619995
 1991 06 21  0209·630005
 1991 06 24  80205.919998
 1991 06 25  9205.520004
 1991 06 26  25205·809998
 1991 06 27  35207.369995
 1991 06 28  90205.919998
 1991 07 01  88209.339996
 1991 07 02  0209·119995
 1991 07 03  23206·990005
 1991 07 05  54207.369995
 1991 07 08  93209·320007
 1991 07 09  68208.759995
 1991 07 10  91208·740005
 1991 07 11  30209·389999
 1991 07 12  11211·009995
 1991 07 15  47212·259995
 1991 07 16  88211.889999
 1991 07 17  98211.729996
 1991 07 18  55213·789993
 1991 07 19  81213.289993
 1991 07 22  89212.539993
 1991 07 23  65210.649994
 1991 07 24  63210·039993
 1991 07 25  39211·300003
 1991 07 26  96211·399994
 1991 07 29  63212·479996
 1991 07 30  99214.330002
 1991 07 31  16215·179993
 1991 08 01  32214.880005
 1991 08 02  49215·080002
 1991 08 05  50213.899994
 1991 08 06  31216.550003
 1991 08 07  50216·699997
 1991 08 08  3216·259995
 1991 08 09  28215·229996
 1991 08 12  27215.710007
 1991 08 13  24216.669998
 1991 08 14  34217·039993
 1991 08 15  72216·779999
 1991 08 16  75214.910004
 1991 08 19  54209·860001
 1991 08 20  72211.389999
 1991 08 21  45217.330002
 1991 08 22  68217·770004
 1991 08 23  66219·190002
 1991 08 26  74219·050003
 1991 08 27  34218.710007
 1991 08 28  25220.630005
 1991 08 29  11220.559998
 1991 08 30  22220.160004
 1991 09 03  53218·410004
 1991 09 04  90217·169998
 1991 09 05  63216.710007
 1991 09 06  23216.660004
 1991 09 09  39216·389999
 1991 09 10  33214·160004
 1991 09 11  24214·610001
 1991 09 12  7215·919998
 1991 09 13  56214.000000
 1991 09 16  48214.990005
 1991 09 17  18214.899994
 1991 09 18  32215.750000
 1991 09 19  90216.399994
 1991 09 20  54216·850006
 1991 09 23  96215·869995
 1991 09 24  79216.770004
 1991 09 25  56216·449997
 1991 09 26  94216·360001
 1991 09 27  33215.899994
 1991 09 30  55217·080002
 1991 10 01  90217·779999
 1991 10 02  39217·240005
 1991 10 03  30215·179993
 1991 10 04  92213·690002
 1991 10 07  56212·520004
 1991 10 08  82213·199997
 1991 10 09  12211.289993
 1991 10 10  46213.020004
 1991 10 11  42213·500000
 1991 10 14  42216·169998
 1991 10 15  30218·869995
 1991 10 16  99220.169998
 1991 10 17  60219.529999
 1991 10 18  64219·919998
 1991 10 21  58218.589996
 1991 10 22  57217.630005
 1991 10 23  49217·600006
 1991 10 24  17215·910004
 1991 10 25  98215.309998
 1991 10 28  53217.960007
 1991 10 29  71219·199997
 1991 10 30  95220.339996
 1991 10 31  75220.369995
 1991 11 01  42219·779999
 1991 11 04  14219·000000
 1991 11 05  16218·330002
 1991 11 06  38218.940002
 1991 11 07  7220.949997
 1991 11 08  91220.750000
 1991 11 11  26221.119995
 1991 11 12  64223.100006
 1991 11 13  54223.410004
 1991 11 14  41223·190002
 1991 11 15  93215·279999
 1991 11 18  52216·460007
 1991 11 19  14213.110001
 1991 11 20  25212·820007
 1991 11 21  11213.720001
 1991 11 22  29211.649994
 1991 11 25  45210.990005
 1991 11 26  32212.190002
 1991 11 27  0211·710007
 1991 11 29  45211·240005
 1991 12 02  28214·320007
 1991 12 03  75214.320007
 1991 12 04  3213·990005
 1991 12 05  74212.720001
 1991 12 06  69213.619995
 1991 12 09  91213.089996
 1991 12 10  90212·820007
 1991 12 11  18212·520004
 1991 12 12  1214·580002
 1991 12 13  44216·190002
 1991 12 16  56216·429993
 1991 12 17  2215·380005
 1991 12 18  79215.619995
 1991 12 19  21214.940002
 1991 12 20  18217.240005
 1991 12 23  75222·369995
 1991 12 24  87223.970001
 1991 12 26  35227·220001
 1991 12 27  22228.429993
 1991 12 30  15233.070007
 1991 12 31  29234.360001
 1992 01 02 25232·289993
 1992 01 03 35235.580002
 1992 01 06 20235.350006
 1992 01 07 38235·369995
 1992 01 08 52236.119995
 1992 01 09 54236·399994
 1992 01 10 17234·979996
 1992 01 13 71234.490005
 1992 01 14 5237·740005
 1992 01 15 96238·399994
 1992 01 16 55236·949997
 1992 01 17 8237·149994
 1992 01 20 98235·600006
 1992 01 21 6233.130005
 1992 01 22 11236.350006
 1992 01 23 58235.160004
 1992 01 24 67235·460007
 1992 01 27 53235·119995
 1992 01 28 84235.139999
 1992 01 29 51232.809998
 1992 01 30 75233.639999
 1992 01 31 31232·419998
 1992 02 03 99232.880005
 1992 02 04 44235.279999
 1992 02 05 11235·660004
 1992 02 06 59235.710007
 1992 02 07 9234·270004
 1992 02 10 18235.460007
 1992 02 11 87235.529999
 1992 02 12 82237.580002
 1992 02 13 87235·679993
 1992 02 14 81235·039993
 1992 02 18 42232.289993
 1992 02 19 68232.360001
 1992 02 20 33235·410004
 1992 02 21 64234.220001
 1992 02 24 37234.139999
 1992 02 25 12233·110001
 1992 02 26 75235·949997
 1992 02 27 23235.440002
 1992 02 28 62234.820007
 1992 03 02 32234·899994
 1992 03 03 61235.009995
 1992 03 04 41233.210007
 1992 03 05 29231·199997
 1992 03 06 74229·970001
 1992 03 09 68230·350006
 1992 03 10 24231.529999
 1992 03 11 75229.940002
 1992 03 12 5229·710007
 1992 03 13 95230.789993
 1992 03 16 3230.960007
 1992 03 17 64232.679993
 1992 03 18 21232·580002
 1992 03 19 68232·960007
 1992 03 20 35233.589996
 1992 03 23 84232.850006
 1992 03 24 40232·210007
 1992 03 25 38231.710007
 1992 03 26 2231·660004
 1992 03 27 48229·130005
 1992 03 30 6228·720001
 1992 03 31 79229·080002
 1992 04 01 10229.169998
 1992 04 02 92227·029999
 1992 04 03 90227·190002
 1992 04 06 93229.199997
 1992 04 07 92225·119995
 1992 04 08 81222·860001
 1992 04 09 84226·449997
 1992 04 10 4228.270004
 1992 04 13 3229.320007
 1992 04 14 2232.649994
 1992 04 15 8234.580002
 1992 04 16 63234.149994
 1992 04 20 26230.639999
 1992 04 21 68230.500000
 1992 04 22 6230.520004
 1992 04 23 45231.220001
 1992 04 24 66229.979996
 1992 04 27 17229.600006
 1992 04 28 47229·550003
 1992 04 29 52231.440002
 1992 04 30 56233.350006
 1992 05 01 12232·199997
 1992 05 04 25234·550003
 1992 05 05 7234.820007
 1992 05 06 53234·910004
 1992 05 07 41234.380005
 1992 05 08 60234·380005
 1992 05 11 62235.649994
 1992 05 12 37234.520004
 1992 05 13 16234·529999
 1992 05 14 96232.610001
 1992 05 15 92231·210007
 1992 05 18 16232.440002
 1992 05 19 76234·220001
 1992 05 20 1234·020004
 1992 05 21 97232.600006
 1992 05 22 22233.240005
 1992 05 26 83231·559998
 1992 05 27 70232.119995
 1992 05 28 3234·250000
 1992 05 29 10234·080002
 1992 06 01 25235.149994
 1992 06 02 22233.410004
 1992 06 03 60233·850006
 1992 06 04 62233·100006
 1992 06 05 16233.050003
 1992 06 08 2232.740005
 1992 06 09 44230·720001
 1992 06 10 86229.160004
 1992 06 11 92229·830002
 1992 06 12 78230·360001
 1992 06 15 54230.389999
 1992 06 16 12229·339996
 1992 06 17 18225·960007
 1992 06 18 44225.119995
 1992 06 19 17226·600006
 1992 06 22 98226.119995
 1992 06 23 81226.699997
 1992 06 24 20226·479996
 1992 06 25 83226.050003
 1992 06 26 25226·199997
 1992 06 29 93229.259995
 1992 06 30 49229.240005
 1992 07 01 26231·830002
 1992 07 02 99231·160004
 1992 07 06 93232·080002
 1992 07 07 2229·740005
 1992 07 08 48230·160004
 1992 07 09 53232.410004
 1992 07 10 43232.889999
 1992 07 13 71233·169998
 1992 07 14 74234.690002
 1992 07 15 43234·330002
 1992 07 16 32234·520004
 1992 07 17 77233.330002
 1992 07 20 54232.250000
 1992 07 21 51232·550003
 1992 07 22 72231.039993
 1992 07 23 63231·630005
 1992 07 24 63231.529999
 1992 07 27 82231·570007
 1992 07 28 1234.729996
 1992 07 29 98237.210007
 1992 07 30 3238.139999
 1992 07 31 70238·429993
 1992 08 03 82239.009995
 1992 08 04 77238·660004
 1992 08 05 98237·369995
 1992 08 06 70236.410004
 1992 08 07 3235·679993
 1992 08 10 19235·729996
 1992 08 11 99235·479996
 1992 08 12 64235·000000
 1992 08 13 78234·910004
 1992 08 14 67236.039993
 1992 08 17 81236·470001
 1992 08 18 59236·720001
 1992 08 19 43235.050003
 1992 08 20 92235·039993
 1992 08 21 44233.199997
 1992 08 24 87230.600006
 1992 08 25 61230.759995
 1992 08 26 87231·869995
 1992 08 27 15232·330002
 1992 08 28 4232.880005
 1992 08 31 21232·460007
 1992 09 01 71233.589996
 1992 09 02 42234.759995
 1992 09 03 91234.940002
 1992 09 04 36234·500000
 1992 09 08 88233.029999
 1992 09 09 3234.020004
 1992 09 10 56235·940002
 1992 09 11 42236·080002
 1992 09 14 8239.350006
 1992 09 15 97236·520004
 1992 09 16 29236·429993
 1992 09 17 4236.410004
 1992 09 18 25237·779999
 1992 09 21 49237·449997
 1992 09 22 69234.910004
 1992 09 23 10234.960007
 1992 09 24 57235·630005
 1992 09 25 10233·179993
 1992 09 28 56233·960007
 1992 09 29 71234.210007
 1992 09 30 50235·080002
 1992 10 01 56234.139999
 1992 10 02 96231.059998
 1992 10 05 26229·199997
 1992 10 06 72229.419998
 1992 10 07 86228.130005
 1992 10 08 23230.029999
 1992 10 09 37227·470001
 1992 10 12 17229.759995
 1992 10 13 26230.940002
 1992 10 14 91231·009995
 1992 10 15 94231·070007
 1992 10 16 4232.320007
 1992 10 19 27234.309998
 1992 10 20 83234.660004
 1992 10 21 8234·910004
 1992 10 22 78234·429993
 1992 10 23 64234·190002
 1992 10 26 6236·190002
 1992 10 27 17236·240005
 1992 10 28 7237.250000
 1992 10 29 37237.919998
 1992 10 30 91237·080002
 1992 11 02 85239·080002
 1992 11 03 87237·729996
 1992 11 04 71236·460007
 1992 11 05 95237·399994
 1992 11 06 99237·309998
 1992 11 09 35238·100006
 1992 11 10 18238.460007
 1992 11 11 99240·610001
 1992 11 12 72240.809998
 1992 11 13 97240·800003
 1992 11 16 52239.940002
 1992 11 17 10238·970001
 1992 11 18 42240.960007
 1992 11 19 41241.490005
 1992 11 20 74243·119995
 1992 11 23 60242·350006
 1992 11 24 72243·809998
 1992 11 25 61244·779999
 1992 11 27 9245.330002
 1992 11 30 5246.070007
 1992 12 01 50245.860001
 1992 12 02 77245.360001
 1992 12 03 7245.490005
 1992 12 04 28246·699997
 1992 12 07 88248·360001
 1992 12 08 32249.220001
 1992 12 09 45248·369995
 1992 12 10 34247·679993
 1992 12 11 25247·259995
 1992 12 14 96246·789993
 1992 12 15 22246.470001
 1992 12 16 55245·710007
 1992 12 17 24247·869995
 1992 12 18 63250.779999
 1992 12 21 64250·619995
 1992 12 22 48250.600006
 1992 12 23 72250.070007
 1992 12 24 53250·479996
 1992 12 28 21250·309998
 1992 12 29 94250.059998
 1992 12 30 82250·619995
 1992 12 31 8249·800003
 1993 01 04  68249.240005
 1993 01 05  1248.639999
 1993 01 06  92248.979996
 1993 01 07  99247.050003
 1993 01 08  7246.089996
 1993 01 11  0247·240005
 1993 01 12  65247·199997
 1993 01 13  20248.470001
 1993 01 14  62250.300003
 1993 01 15  47251.149994
 1993 01 18  89251·100006
 1993 01 19  89250.389999
 1993 01 20  83249.580002
 1993 01 21  24250.750000
 1993 01 22  77251·149994
 1993 01 25  51253.139999
 1993 01 26  47253.070007
 1993 01 27  38251·699997
 1993 01 28  66251.779999
 1993 01 29  75252·050003
 1993 02 01  53254·110001
 1993 02 02  20254·320007
 1993 02 03  21256·839996
 1993 02 04  54258·239990
 1993 02 05  27257.450012
 1993 02 08  27256·820007
 1993 02 09  27255.250000
 1993 02 10  10255.809998
 1993 02 11  20256·570007
 1993 02 12  42254·949997
 1993 02 16  99248·309998
 1993 02 17  84247·389999
 1993 02 18  6246.899994
 1993 02 19  69248·050003
 1993 02 22  75247·880005
 1993 02 23  47247.770004
 1993 02 24  86251·300003
 1993 02 25  41252.300003
 1993 02 26  16252·960007
 1993 03 01  93252·520004
 1993 03 02  86255.449997
 1993 03 03  15256·559998
 1993 03 04  11255·529999
 1993 03 05  40254·990005
 1993 03 08  55259.160004
 1993 03 09  72259.309998
 1993 03 10  74260·600006
 1993 03 11  34259·519989
 1993 03 12  70257·549988
 1993 03 15  19258.440002
 1993 03 16  41258·329987
 1993 03 17  42256.489990
 1993 03 18  30258·190002
 1993 03 19  88257.140015
 1993 03 22  76256·170013
 1993 03 23  60256·010010
 1993 03 24  61255.589996
 1993 03 25  34257.260010
 1993 03 26  66256·109985
 1993 03 29  6257·420013
 1993 03 30  14258·350006
 1993 03 31  41258.630005
 1993 04 01  25257.750000
 1993 04 02  24252·520004
 1993 04 05  64252.910004
 1993 04 06  14252·080002
 1993 04 07  91253.029999
 1993 04 08  85252·440002
 1993 04 12  11255·800003
 1993 04 13  85256·709991
 1993 04 14  25256·559998
 1993 04 15  81256·239990
 1993 04 16  80256.380005
 1993 04 19  10255·449997
 1993 04 20  17254·130005
 1993 04 21  31253.539993
 1993 04 22  22251.440002
 1993 04 23  72249.929993
 1993 04 26  79247·429993
 1993 04 27  81249.800003
 1993 04 28  13250·070007
 1993 04 29  77250.529999
 1993 04 30  48251·479996
 1993 05 03  99252·940002
 1993 05 04  53254.130005
 1993 05 05  57254.720001
 1993 05 06  89253·929993
 1993 05 07  80253.470001
 1993 05 10  66253·919998
 1993 05 11  68254·789993
 1993 05 12  88254.800003
 1993 05 13  42251.669998
 1993 05 14  5251.600006
 1993 05 17  92251.970001
 1993 05 18  59252.070007
 1993 05 19  29255·899994
 1993 05 20  43257·640015
 1993 05 21  35255·389999
 1993 05 24  40256·290009
 1993 05 25  12256·829987
 1993 05 26  81259·470001
 1993 05 27  30258.959991
 1993 05 28  93257·910004
 1993 06 01  83259·769989
 1993 06 02  45259.829987
 1993 06 03  32259·250000
 1993 06 04  6257.730011
 1993 06 07  62256·010010
 1993 06 08  86254.160004
 1993 06 09  24254.820007
 1993 06 10  92254·509995
 1993 06 11  93255·610001
 1993 06 14  77255.940002
 1993 06 15  13255.449997
 1993 06 16  89256·049988
 1993 06 17  46256·570007
 1993 06 18  21254.110001
 1993 06 21  28255·300003
 1993 06 22  61255·160004
 1993 06 23  14253·960007
 1993 06 24  42255.729996
 1993 06 25  29256·519989
 1993 06 28  94259.250000
 1993 06 29  17258.790009
 1993 06 30  90258.970001
 1993 07 01  95258.450012
 1993 07 02  2256·989990
 1993 07 06  99254.929993
 1993 07 07  42255·360001
 1993 07 08  34258·230011
 1993 07 09  22258·239990
 1993 07 12  28258·720001
 1993 07 13  97258·500000
 1993 07 14  77259·640015
 1993 07 15  18259·149994
 1993 07 16  99257·250000
 1993 07 19  81256·950012
 1993 07 20  82257·630005
 1993 07 21  78257.440002
 1993 07 22  32255·949997
 1993 07 23  44257.269989
 1993 07 26  29258·630005
 1993 07 27  13258·049988
 1993 07 28  70257·799988
 1993 07 29  62259.250000
 1993 07 30  25258.290009
 1993 08 02  63259·329987
 1993 08 03  82259.140015
 1993 08 04  35259·070007
 1993 08 05  2258.869995
 1993 08 06  90259·220001
 1993 08 09  63260·369995
 1993 08 10  88259·890015
 1993 08 11  16260.290009
 1993 08 12  82259.470001
 1993 08 13  32259·940002
 1993 08 16  72261·109985
 1993 08 17  50261.929993
 1993 08 18  52263·450012
 1993 08 19  32263.470001
 1993 08 20  62263.440002
 1993 08 23  10263·070007
 1993 08 24  38265·399994
 1993 08 25  34265·549988
 1993 08 26  59265.859985
 1993 08 27  27265.619995
 1993 08 30  2266·380005
 1993 08 31  30267·459991
 1993 09 01  88267·519989
 1993 09 02  58266·929993
 1993 09 03  33267.040009
 1993 09 07  41265.140015
 1993 09 08  99263.549988
 1993 09 09  85264·339996
 1993 09 10  43266.750000
 1993 09 13  11266·859985
 1993 09 14  68265.410004
 1993 09 15  14266.329987
 1993 09 16  71265.589996
 1993 09 17  8265·329987
 1993 09 20  95263·589996
 1993 09 21  77262.149994
 1993 09 22  78264·290009
 1993 09 23  26265·410004
 1993 09 24  5265.540009
 1993 09 27  31267.730011
 1993 09 28  54267·880005
 1993 09 29  86267·350006
 1993 09 30  50266.890015
 1993 10 01  57267.890015
 1993 10 04  11267·940002
 1993 10 05  30267.589996
 1993 10 06  3267·399994
 1993 10 07  62266·480011
 1993 10 08  87266.910004
 1993 10 11  29267.380005
 1993 10 12  67267·970001
 1993 10 13  78268.450012
 1993 10 14  44271·070007
 1993 10 15  76272.290009
 1993 10 18  65271.279999
 1993 10 19  61269.279999
 1993 10 20  71268·950012
 1993 10 21  90268.779999
 1993 10 22  49268.010010
 1993 10 25  93268·109985
 1993 10 26  81267.859985
 1993 10 27  16268.390015
 1993 10 28  94269.920013
 1993 10 29  80270·450012
 1993 11 01  11271.209991
 1993 11 02  23270.880005
 1993 11 03  0267.309998
 1993 11 04  54263·570007
 1993 11 05  24264·839996
 1993 11 08  4265.429993
 1993 11 09  93265.790009
 1993 11 10  72267.549988
 1993 11 11  9267.290009
 1993 11 12  79268.700012
 1993 11 15  23267.510010
 1993 11 16  16268·679993
 1993 11 17  78267·220001
 1993 11 18  93266.250000
 1993 11 19  65265·549988
 1993 11 22  92262·850006
 1993 11 23  69264·279999
 1993 11 24  14265.440002
 1993 11 26  20266.109985
 1993 11 29  31265.640015
 1993 11 30  44265·420013
 1993 12 01  36266.190002
 1993 12 02  13266.890015
 1993 12 03  91267.980011
 1993 12 06  93268.730011
 1993 12 07  79268·910004
 1993 12 08  95268·649994
 1993 12 09  52267.399994
 1993 12 10  27267.290009
 1993 12 13  86267·959991
 1993 12 14  41266.410004
 1993 12 15  23265·750000
 1993 12 16  85266·510010
 1993 12 17  27268·260010
 1993 12 20  51268.140015
 1993 12 21  33267.619995
 1993 12 22  29268.549988
 1993 12 23  96268·920013
 1993 12 27  51270.549988
 1993 12 28  41271.190002
 1993 12 29  47271.420013
 1993 12 30  13270.630005
 1993 12 31  91270·130005
 1994 01 03 27269.179993
 1994 01 04 53269.700012
 1994 01 05 20270·000000
 1994 01 06 47269.760010
 1994 01 07 98271·239990
 1994 01 10 84273.790009
 1994 01 11 88273·279999
 1994 01 12 19273·420013
 1994 01 13 86272·839996
 1994 01 14 3274·119995
 1994 01 17 10273.369995
 1994 01 18 32273·730011
 1994 01 19 48273·540009
 1994 01 20 98274·070007
 1994 01 21 6274.019989
 1994 01 24 37272.589996
 1994 01 25 64271.869995
 1994 01 26 81273·119995
 1994 01 27 20275.380005
 1994 01 28 9276·549988
 1994 01 31 43278.109985
 1994 02 01 91277.179993
 1994 02 02 21278.440002
 1994 02 03 48277.839996
 1994 02 04 15271.470001
 1994 02 07 91272·320007
 1994 02 08 3272·339996
 1994 02 09 80273.519989
 1994 02 10 36271·619995
 1994 02 11 69271·839996
 1994 02 14 85272.029999
 1994 02 15 56273.329987
 1994 02 16 90273.459991
 1994 02 17 36272.089996
 1994 02 18 12270.679993
 1994 02 22 50272.540009
 1994 02 23 82272·130005
 1994 02 24 32268.709991
 1994 02 25 52269.730011
 1994 02 28 63270·630005
 1994 03 01 43269·299988
 1994 03 02 19268.940002
 1994 03 03 99268·190002
 1994 03 04 21269.359985
 1994 03 07 32270.820007
 1994 03 08 86270.220001
 1994 03 09 74270·540009
 1994 03 10 74269·029999
 1994 03 11 28270.350006
 1994 03 14 44271·049988
 1994 03 15 19271.059998
 1994 03 16 97272·640015
 1994 03 17 40273·540009
 1994 03 18 31273.869995
 1994 03 21 4272·320007
 1994 03 22 90272·299988
 1994 03 23 98272.359985
 1994 03 24 12269.730011
 1994 03 25 24267.869995
 1994 03 28 80266.890015
 1994 03 29 59262·320007
 1994 03 30 73258.299988
 1994 03 31 97258.149994
 1994 04 04 16254.160004
 1994 04 05 5259.980011
 1994 04 06 28260.059998
 1994 04 07 68261.570007
 1994 04 08 74259·390015
 1994 04 11 42260.609985
 1994 04 12 14259·079987
 1994 04 13 5257.799988
 1994 04 14 54257·970001
 1994 04 15 2258.100006
 1994 04 18 94256.079987
 1994 04 19 3255·630005
 1994 04 20 81254.850006
 1994 04 21 43258·739990
 1994 04 22 57258·410004
 1994 04 25 80261·140015
 1994 04 26 7260.970001
 1994 04 28 44259·489990
 1994 04 29 14260.809998
 1994 05 02 82262·230011
 1994 05 03 6262·220001
 1994 05 04 14261.739990
 1994 05 05 5261.420013
 1994 05 06 77259·049988
 1994 05 09 79255·600006
 1994 05 10 83257.320007
 1994 05 11 91254.600006
 1994 05 12 60255·660004
 1994 05 13 50255.800003
 1994 05 16 8255.570007
 1994 05 17 61257·859985
 1994 05 18 48260·880005
 1994 05 19 72262·459991
 1994 05 20 71261.799988
 1994 05 23 28260.820007
 1994 05 24 88261.890015
 1994 05 25 18262.660004
 1994 05 26 79263·119995
 1994 05 27 29263.329987
 1994 05 31 47262·809998
 1994 06 01 90263.670013
 1994 06 02 63264·049988
 1994 06 03 27265·260010
 1994 06 06 20265.100006
 1994 06 07 12264.489990
 1994 06 08 80263·410004
 1994 06 09 11263.440002
 1994 06 10 26264·160004
 1994 06 13 36264·350006
 1994 06 14 12265·959991
 1994 06 15 93265.029999
 1994 06 16 10265·769989
 1994 06 17 36263·779999
 1994 06 20 64261·579987
 1994 06 21 11258·950012
 1994 06 22 39259.929993
 1994 06 23 13257.730011
 1994 06 24 70254.009995
 1994 06 27 28256·369995
 1994 06 28 10255·699997
 1994 06 29 92256·640015
 1994 06 30 84255·080002
 1994 07 01 32256.190002
 1994 07 05 39256.109985
 1994 07 06 23256·049988
 1994 07 07 90257.309998
 1994 07 08 36257.910004
 1994 07 11 73257.160004
 1994 07 12 83257·260010
 1994 07 13 94258·170013
 1994 07 14 77260·790009
 1994 07 15 79261.040009
 1994 07 18 72261·489990
 1994 07 19 26260·709991
 1994 07 20 19259·239990
 1994 07 21 53259·730011
 1994 07 22 14259.940002
 1994 07 25 45260.480011
 1994 07 26 49259.959991
 1994 07 27 12259·390015
 1994 07 28 60260.149994
 1994 07 29 32262.570007
 1994 08 01 80264·089996
 1994 08 02 2264·100006
 1994 08 03 86264·399994
 1994 08 04 92262·910004
 1994 08 05 51262·079987
 1994 08 08 91262·649994
 1994 08 09 92262.779999
 1994 08 10 59264.250000
 1994 08 11 24263·540009
 1994 08 12 74264·980011
 1994 08 15 4264·859985
 1994 08 16 88266.649994
 1994 08 17 86267.089996
 1994 08 18 70266·130005
 1994 08 19 71266·459991
 1994 08 22 61265·920013
 1994 08 23 52267.299988
 1994 08 24 22269·420013
 1994 08 25 69269.179993
 1994 08 26 85272.100006
 1994 08 29 58272·540009
 1994 08 30 1273·480011
 1994 08 31 99273.269989
 1994 09 01 91271·869995
 1994 09 02 68270.820007
 1994 09 06 99270.989990
 1994 09 07 86270·890015
 1994 09 08 37272.089996
 1994 09 09 69269.429993
 1994 09 12 37268·220001
 1994 09 13 80268·920013
 1994 09 14 3269.709991
 1994 09 15 75273·079987
 1994 09 16 58271.410004
 1994 09 19 57271.160004
 1994 09 20 97267.179993
 1994 09 21 24265.760010
 1994 09 22 32265·559998
 1994 09 23 17264·640015
 1994 09 26 50265.209991
 1994 09 27 77265.679993
 1994 09 28 53267.380005
 1994 09 29 86266.250000
 1994 09 30 18266·809998
 1994 10 03 24266.100006
 1994 10 04 39262.079987
 1994 10 05 14261.149994
 1994 10 06 83260.570007
 1994 10 07 76262·170013
 1994 10 10 36264·269989
 1994 10 11 76267.809998
 1994 10 12 53267.739990
 1994 10 13 73268·750000
 1994 10 14 11269.269989
 1994 10 17 72269·109985
 1994 10 18 58268.459991
 1994 10 19 76269.869995
 1994 10 20 60267.950012
 1994 10 21 29266·859985
 1994 10 24 56264.739990
 1994 10 25 73264·779999
 1994 10 26 2265·480011
 1994 10 27 96267.250000
 1994 10 28 27271.420013
 1994 10 31 79270.690002
 1994 11 01 79268.630005
 1994 11 02 49267·980011
 1994 11 03 79268.690002
 1994 11 04 30265·950012
 1994 11 07 63265.940002
 1994 11 08 88267·269989
 1994 11 09 42267.089996
 1994 11 10 89266.369995
 1994 11 11 46265.220001
 1994 11 14 39267.149994
 1994 11 15 75266·869995
 1994 11 16 44266·950012
 1994 11 17 49265.739990
 1994 11 18 52264·510010
 1994 11 21 58262·519989
 1994 11 22 9257·750000
 1994 11 23 14257.529999
 1994 11 25 3259.089996
 1994 11 28 98259.980011
 1994 11 29 20260.679993
 1994 11 30 12260·059998
 1994 12 01 91257·390015
 1994 12 02 27259.420013
 1994 12 05 42259·630005
 1994 12 06 36259.250000
 1994 12 07 43257.920013
 1994 12 08 1254.399994
 1994 12 09 61254·910004
 1994 12 12 6255·990005
 1994 12 13 8256·570007
 1994 12 14 2259.350006
 1994 12 15 91260·190002
 1994 12 16 65261·570007
 1994 12 19 62261.029999
 1994 12 20 37260.839996
 1994 12 21 69262.429993
 1994 12 22 83262.489990
 1994 12 23 5262.869995
 1994 12 27 37264·279999
 1994 12 28 59263·290009
 1994 12 29 54263.899994
 1994 12 30 63263·440002
 1995 01 03  59262·869995
 1995 01 04  48263.799988
 1995 01 05  97263.609985
 1995 01 06  87264·010010
 1995 01 09  85264·179993
 1995 01 10  49264·660004
 1995 01 11  57264·470001
 1995 01 12  51264.500000
 1995 01 13  20266.880005
 1995 01 16  1269·070007
 1995 01 17  2269.640015
 1995 01 18  56269·320007
 1995 01 19  98267·690002
 1995 01 20  66266·380005
 1995 01 23  26266·510010
 1995 01 24  27266·890015
 1995 01 25  74267.480011
 1995 01 26  31267·730011
 1995 01 27  49268.839996
 1995 01 30  15267.660004
 1995 01 31  30268.730011
 1995 02 01  10269.000000
 1995 02 02  15270.350006
 1995 02 03  95273·769989
 1995 02 06  73275.399994
 1995 02 07  41275.279999
 1995 02 08  93275.540009
 1995 02 09  68275.190002
 1995 02 10  34275.980011
 1995 02 13  87276.010010
 1995 02 14  76276.320007
 1995 02 15  58277.690002
 1995 02 16  70277.649994
 1995 02 17  35275·809998
 1995 02 21  86275.850006
 1995 02 22  17277.049988
 1995 02 23  63278·390015
 1995 02 24  98278.920013
 1995 02 27  64276·630005
 1995 02 28  19279.029999
 1995 03 01  19277.970001
 1995 03 02  15277.600006
 1995 03 03  81277·880005
 1995 03 06  66277·609985
 1995 03 07  71275.450012
 1995 03 08  48276.059998
 1995 03 09  30276.149994
 1995 03 10  82279.429993
 1995 03 13  73279·720001
 1995 03 14  85281.290009
 1995 03 15  32280.809998
 1995 03 16  18282.529999
 1995 03 17  9282·329987
 1995 03 20  38282.549988
 1995 03 21  29282·049988
 1995 03 22  49282.230011
 1995 03 23  85282.459991
 1995 03 24  47285.239990
 1995 03 27  92286·529999
 1995 03 28  76286·890015
 1995 03 29  33286.390015
 1995 03 30  73286·109985
 1995 03 31  13285·299988
 1995 04 03  24285.829987
 1995 04 04  8287.329987
 1995 04 05  5287.559998
 1995 04 06  13287·779999
 1995 04 07  43287.859985
 1995 04 10  94288.519989
 1995 04 11  56288.040009
 1995 04 12  36288.989990
 1995 04 13  9290·070007
 1995 04 17  95288·290009
 1995 04 18  62287.510010
 1995 04 19  50286·779999
 1995 04 20  22287·140015
 1995 04 21  45288.820007
 1995 04 24  88290·980011
 1995 04 25  49290.730011
 1995 04 26  8291·140015
 1995 04 27  0291·750000
 1995 04 28  22292·359985
 1995 05 01  54292·000000
 1995 05 02  16292.250000
 1995 05 03  41295.130005
 1995 05 04  75294·940002
 1995 05 05  8294·829987
 1995 05 08  24296·880005
 1995 05 09  75297·019989
 1995 05 10  86297·619995
 1995 05 11  80298·010010
 1995 05 12  30298.730011
 1995 05 15  33299·920013
 1995 05 16  18300·279999
 1995 05 17  64299·690002
 1995 05 18  60295.690002
 1995 05 19  73295·489990
 1995 05 22  59297.799988
 1995 05 23  80300·410004
 1995 05 24  64300.350006
 1995 05 25  76300.269989
 1995 05 26  21297.790009
 1995 05 30  72297.450012
 1995 05 31  19302·149994
 1995 06 01  48302·579987
 1995 06 02  43302·540009
 1995 06 05  8304.459991
 1995 06 06  24304.420013
 1995 06 07  22303·239990
 1995 06 08  87302.899994
 1995 06 09  83300·570007
 1995 06 12  4302·170013
 1995 06 13  53305.029999
 1995 06 14  42305·250000
 1995 06 15  16305·859985
 1995 06 16  11307·250000
 1995 06 19  24310·109985
 1995 06 20  19310.250000
 1995 06 21  51309·980011
 1995 06 22  19313·750000
 1995 06 23  41312.880005
 1995 06 26  58309.720001
 1995 06 27  58308·559998
 1995 06 28  29309.619995
 1995 06 29  36309.480011
 1995 06 30  21310.179993
 1995 07 03  30311·350006
 1995 07 05  66311.859985
 1995 07 06  65315·420013
 1995 07 07  95318·380005
 1995 07 10  87317.869995
 1995 07 11  81316·690002
 1995 07 12  10320·200012
 1995 07 13  95320·440002
 1995 07 14  72319.920013
 1995 07 17  49321.160004
 1995 07 18  78318.779999
 1995 07 19  56313.750000
 1995 07 20  55315·459991
 1995 07 21  71315·799988
 1995 07 24  0317.899994
 1995 07 25  44320.429993
 1995 07 26  31321.089996
 1995 07 27  71323.480011
 1995 07 28  34322·519989
 1995 07 31  45322·250000
 1995 08 01  17320.720001
 1995 08 02  1320·079987
 1995 08 03  59319·820007
 1995 08 04  72320·140015
 1995 08 07  59320.970001
 1995 08 08  35321·149994
 1995 08 09  85321·059998
 1995 08 10  63320.070007
 1995 08 11  25318·929993
 1995 08 14  74321.420013
 1995 08 15  40321.040009
 1995 08 16  82322·359985
 1995 08 17  10322.279999
 1995 08 18  44322.450012
 1995 08 21  84321.859985
 1995 08 22  15322.480011
 1995 08 23  33321.540009
 1995 08 24  94321·429993
 1995 08 25  97322·779999
 1995 08 28  76322·089996
 1995 08 29  37322.290009
 1995 08 30  1323.290009
 1995 08 31  85324·239990
 1995 09 01  3325·250000
 1995 09 05  92328·369995
 1995 09 06  64329·399994
 1995 09 07  81329.600006
 1995 09 08  59331.220001
 1995 09 11  93331·859985
 1995 09 12  9333.040009
 1995 09 13  41334.239990
 1995 09 14  31336.519989
 1995 09 15  58336.029999
 1995 09 18  87335.690002
 1995 09 19  47336·750000
 1995 09 20  33338.239990
 1995 09 21  31336·149994
 1995 09 22  72335·230011
 1995 09 25  5334·769989
 1995 09 26  2334.480011
 1995 09 27  82333·730011
 1995 09 28  65336.690002
 1995 09 29  47336·250000
 1995 10 02  1334.380005
 1995 10 03  5334.109985
 1995 10 04  92332·850006
 1995 10 05  30333.750000
 1995 10 06  18333.859985
 1995 10 09  18330·619995
 1995 10 10  3329.890015
 1995 10 11  35331.899994
 1995 10 12  66334.390015
 1995 10 13  66335·489990
 1995 10 16  73334.829987
 1995 10 17  69337.010010
 1995 10 18  83337·679993
 1995 10 19  19338.869995
 1995 10 20  3337·029999
 1995 10 23  64335.730011
 1995 10 24  32336.230011
 1995 10 25  70333.450012
 1995 10 26  18330.179993
 1995 10 27  75331.660004
 1995 10 30  1333.809998
 1995 10 31  38332·839996
 1995 11 01  68334·559998
 1995 11 02  86337·970001
 1995 11 03  2338.940002
 1995 11 06  68338.000000
 1995 11 07  29336·380005
 1995 11 08  2338·980011
 1995 11 09  73340.239990
 1995 11 10  28339·970001
 1995 11 13  2339.570007
 1995 11 14  56337·540009
 1995 11 15  78339·500000
 1995 11 16  14341.540009
 1995 11 17  11342.959991
 1995 11 20  3340·779999
 1995 11 21  4341.920013
 1995 11 22  43341·130005
 1995 11 24  7342·239990
 1995 11 27  25342.980011
 1995 11 28  64345·809998
 1995 11 29  60347.040009
 1995 11 30  66346·720001
 1995 12 01  30347·260010
 1995 12 04  97351·029999
 1995 12 05  35352.799988
 1995 12 06  87353·559998
 1995 12 07  48351.230011
 1995 12 08  64351.920013
 1995 12 11  61352.950012
 1995 12 12  97352·119995
 1995 12 13  37353·739990
 1995 12 14  54350.839996
 1995 12 15  58350·160004
 1995 12 18  45344·260010
 1995 12 19  77347.549988
 1995 12 20  79345·320007
 1995 12 21  69347.839996
 1995 12 22  8348.829987
 1995 12 26  76350.160004
 1995 12 27  78350·529999
 1995 12 28  64350·429993
 1995 12 29  84351·910004
 1996 01 02 66354·109985
 1996 01 03 14354.029999
 1996 01 04 37351.359985
 1996 01 05 1350.829987
 1996 01 08 2351.679993
 1996 01 09 74346·279999
 1996 01 10 7340·200012
 1996 01 11 7343.040009
 1996 01 12 67342.720001
 1996 01 15 71341·109985
 1996 01 16 19345.040009
 1996 01 17 79344·730011
 1996 01 18 67345·910004
 1996 01 19 43348.010010
 1996 01 22 40349.190002
 1996 01 23 18349·070007
 1996 01 24 34352.959991
 1996 01 25 53351.500000
 1996 01 26 67353.880005
 1996 01 29 47355·140015
 1996 01 30 25358·429993
 1996 01 31 90361.559998
 1996 02 01 17363·010010
 1996 02 02 18361.839996
 1996 02 05 20364·730011
 1996 02 06 65367.410004
 1996 02 07 34368·970001
 1996 02 08 6372.079987
 1996 02 09 28372.369995
 1996 02 12 16374·600006
 1996 02 13 89373.799988
 1996 02 14 12371.809998
 1996 02 15 78370.369995
 1996 02 16 8368·760010
 1996 02 20 75364·869995
 1996 02 21 61368.769989
 1996 02 22 29374.670013
 1996 02 23 26374.890015
 1996 02 26 11370·859985
 1996 02 27 3369·209991
 1996 02 28 61368·380005
 1996 02 29 85366.079987
 1996 03 01 41367.380005
 1996 03 04 14370.880005
 1996 03 05 82373·489990
 1996 03 06 23371·829987
 1996 03 07 35372·589996
 1996 03 08 93361.549988
 1996 03 11 23364.859985
 1996 03 12 1363.140015
 1996 03 13 87364.250000
 1996 03 14 68365.579987
 1996 03 15 40366·160004
 1996 03 18 9372·070007
 1996 03 19 15371·489990
 1996 03 20 87370·570007
 1996 03 21 15370.260010
 1996 03 22 58371·000000
 1996 03 25 64370·130005
 1996 03 26 26371.369995
 1996 03 27 56369.940002
 1996 03 28 88370·100006
 1996 03 29 4369.079987
 1996 04 01 86373·279999
 1996 04 02 93374·130005
 1996 04 03 60374·519989
 1996 04 04 27374·529999
 1996 04 08 92367·989990
 1996 04 09 83367·399994
 1996 04 10 62362.839996
 1996 04 11 54360·910004
 1996 04 12 94364.100006
 1996 04 15 7367.269989
 1996 04 16 8369·000000
 1996 04 17 29367·100006
 1996 04 18 69368·670013
 1996 04 19 74369·510010
 1996 04 22 36371.399994
 1996 04 23 20373·609985
 1996 04 24 15373·329987
 1996 04 25 13374.890015
 1996 04 26 7375·309998
 1996 04 29 21375.709991
 1996 04 30 59375·660004
 1996 05 01 82376·329987
 1996 05 02 11370·149994
 1996 05 03 53369.649994
 1996 05 06 51369·010010
 1996 05 07 63367.359985
 1996 05 08 60370·170013
 1996 05 09 59370·880005
 1996 05 10 66374.850006
 1996 05 13 61379.869995
 1996 05 14 92382·390015
 1996 05 15 8382.339996
 1996 05 16 5382·510010
 1996 05 17 9384.690002
 1996 05 20 70386.940002
 1996 05 21 94386·649994
 1996 05 22 94389.309998
 1996 05 23 63388·130005
 1996 05 24 81389.220001
 1996 05 28 37385·799988
 1996 05 29 82383.320007
 1996 05 30 6385·410004
 1996 05 31 39384.390015
 1996 06 03 80383·589996
 1996 06 04 44386.309998
 1996 06 05 42389.290009
 1996 06 06 82386.279999
 1996 06 07 93385·829987
 1996 06 10 82385.480011
 1996 06 11 5384.899994
 1996 06 12 72384·290009
 1996 06 13 70383·320007
 1996 06 14 21381.920013
 1996 06 17 51381·369995
 1996 06 18 97379·070007
 1996 06 19 30378·769989
 1996 06 20 11378.109985
 1996 06 21 62380·339996
 1996 06 24 70381.489990
 1996 06 25 18380.899994
 1996 06 26 27377.980011
 1996 06 27 43380.399994
 1996 06 28 30382.470001
 1996 07 01 1385·519989
 1996 07 02 71384·230011
 1996 07 03 27383.059998
 1996 07 05 38375·079987
 1996 07 08 75371.920013
 1996 07 09 66373.160004
 1996 07 10 71372·820007
 1996 07 11 83366·230011
 1996 07 12 59366·380005
 1996 07 15 64356·600006
 1996 07 16 55354·989990
 1996 07 17 78359·609985
 1996 07 18 96365·290009
 1996 07 19 41362·450012
 1996 07 22 88359·260010
 1996 07 23 61354·720001
 1996 07 24 57353·850006
 1996 07 25 95356.959991
 1996 07 26 0360·260010
 1996 07 29 94357·420013
 1996 07 30 34359·489990
 1996 07 31 54361·989990
 1996 08 01 47367·839996
 1996 08 02 66374.980011
 1996 08 05 47373·769989
 1996 08 06 67375·040009
 1996 08 07 12376.429993
 1996 08 08 89375.609985
 1996 08 09 41375.179993
 1996 08 12 9376·809998
 1996 08 13 2373.760010
 1996 08 14 1375·149994
 1996 08 15 84375·470001
 1996 08 16 81376·869995
 1996 08 19 47377.390015
 1996 08 20 65376.779999
 1996 08 21 71376.519989
 1996 08 22 9379.899994
 1996 08 23 5378·369995
 1996 08 26 69376·899994
 1996 08 27 21378·540009
 1996 08 28 43378.339996
 1996 08 29 57374·679993
 1996 08 30 26372.089996
 1996 09 03 77372·820007
 1996 09 04 58373·459991
 1996 09 05 10369·839996
 1996 09 06 74373.440002
 1996 09 09 9377·279999
 1996 09 10 54377.489990
 1996 09 11 96379.209991
 1996 09 12 75381·519989
 1996 09 13 12386·589996
 1996 09 16 57388·410004
 1996 09 17 70388.070007
 1996 09 18 18387.269989
 1996 09 19 4388·049988
 1996 09 20 18390·260010
 1996 09 23 15389.690002
 1996 09 24 15389·570007
 1996 09 25 29390·190002
 1996 09 26 11390·859985
 1996 09 27 38391.059998
 1996 09 30 5391.720001
 1996 10 01 57392.269989
 1996 10 02 38395.220001
 1996 10 03 70394.529999
 1996 10 04 50399.149994
 1996 10 07 81399.890015
 1996 10 08 23398.170013
 1996 10 09 67396·119995
 1996 10 10 38395·130005
 1996 10 11 22398·209991
 1996 10 14 17399.920013
 1996 10 15 11399·359985
 1996 10 16 81399·940002
 1996 10 17 22401·059998
 1996 10 18 95402·720001
 1996 10 21 10401.700012
 1996 10 22 19399·269989
 1996 10 23 51399·500000
 1996 10 24 58397.399994
 1996 10 25 94396.660004
 1996 10 28 14394.250000
 1996 10 29 4395.700012
 1996 10 30 32395.670013
 1996 10 31 20398·320007
 1996 11 01 53397·799988
 1996 11 04 99399·190002
 1996 11 05 65402.940002
 1996 11 06 70408·630005
 1996 11 07 50410·440002
 1996 11 08 81411.839996
 1996 11 11 35412.540009
 1996 11 12 51411.609985
 1996 11 13 42412.420013
 1996 11 14 19414.989990
 1996 11 15 40415·399994
 1996 11 18 94414·839996
 1996 11 19 93417·250000
 1996 11 20 6418.299988
 1996 11 21 8417.489990
 1996 11 22 55420·739990
 1996 11 25 89425.170013
 1996 11 26 62424.489990
 1996 11 27 87424·390015
 1996 11 29 17425·420013
 1996 12 02 45425.720001
 1996 12 03 31422.420013
 1996 12 04 54420·859985
 1996 12 05 86420.489990
 1996 12 06 98417·619995
 1996 12 09 83423.390015
 1996 12 10 9422.279999
 1996 12 11 94418·369995
 1996 12 12 11412.679993
 1996 12 13 11411·720001
 1996 12 16 76407.160004
 1996 12 17 97409.450012
 1996 12 18 72412.839996
 1996 12 19 35419.880005
 1996 12 20 8421.309998
 1996 12 23 77420.000000
 1996 12 24 93422.200012
 1996 12 26 98424·609985
 1996 12 27 78425·500000
 1996 12 30 41424.559998
 1996 12 31 13419·440002
 1997 01 02  70416·459991
 1997 01 03  88422.410004
 1997 01 06  20422·579987
 1997 01 07  94425·559998
 1997 01 08  45423·380005
 1997 01 09  63426·660004
 1997 01 10  71429.010010
 1997 01 13  24428·859985
 1997 01 14  42433.880005
 1997 01 15  53432.920013
 1997 01 16  75434.239990
 1997 01 17  17437·640015
 1997 01 20  5438·519989
 1997 01 21  33441·420013
 1997 01 22  40443.260010
 1997 01 23  10439·359985
 1997 01 24  4435.109985
 1997 01 27  4431·869995
 1997 01 28  96432.140015
 1997 01 29  66435·250000
 1997 01 30  32441·109985
 1997 01 31  92442.279999
 1997 02 03  1442·480011
 1997 02 04  73443·200012
 1997 02 05  9437.329987
 1997 02 06  46438.470001
 1997 02 07  36443.019989
 1997 02 10  44440.429993
 1997 02 11  79441·910004
 1997 02 12  43448·899994
 1997 02 13  8453.670013
 1997 02 14  16452.489990
 1997 02 18  11456.029999
 1997 02 19  82454·549988
 1997 02 20  48449·269989
 1997 02 21  53448.190002
 1997 02 24  98452·220001
 1997 02 25  89453·309998
 1997 02 26  13449.920013
 1997 02 27  43444·119995
 1997 02 28  61441·809998
 1997 03 03  14444.000000
 1997 03 04  85442·559998
 1997 03 05  98447.850006
 1997 03 06  44446.429993
 1997 03 07  33449·679993
 1997 03 10  70453·899994
 1997 03 11  56452.959991
 1997 03 12  15449.049988
 1997 03 13  46441.200012
 1997 03 14  0442.730011
 1997 03 17  80442·829987
 1997 03 18  68439.559998
 1997 03 19  78436.850006
 1997 03 20  32435.980011
 1997 03 21  58436·410004
 1997 03 24  23439·179993
 1997 03 25  81438·790009
 1997 03 26  47439.670013
 1997 03 27  3431.119995
 1997 03 31  25421·320007
 1997 04 01  28422.309998
 1997 04 02  51417.369995
 1997 04 03  53417·410004
 1997 04 04  41422·109985
 1997 04 07  21425·220001
 1997 04 08  78427.170013
 1997 04 09  71424.600006
 1997 04 10  66422·940002
 1997 04 11  86412.160004
 1997 04 14  82414·799988
 1997 04 15  44420·170013
 1997 04 16  20424·019989
 1997 04 17  71423·480011
 1997 04 18  46425·260010
 1997 04 21  86421.230011
 1997 04 22  47427.750000
 1997 04 23  54427·549988
 1997 04 24  77426.510010
 1997 04 25  34422·609985
 1997 04 28  15426·420013
 1997 04 29  33437.429993
 1997 04 30  6441·429993
 1997 05 01  52440·739990
 1997 05 02  18449·399994
 1997 05 05  35459·279999
 1997 05 06  89457·720001
 1997 05 07  26451·859985
 1997 05 08  77453·970001
 1997 05 09  11456·200012
 1997 05 12  9462.500000
 1997 05 13  71460.250000
 1997 05 14  35461.929993
 1997 05 15  34465.000000
 1997 05 16  72459.260010
 1997 05 19  23460·839996
 1997 05 20  61465.119995
 1997 05 21  6464·390015
 1997 05 22  10462.720001
 1997 05 23  47468.890015
 1997 05 27  49470.390015
 1997 05 28  53469·510010
 1997 05 29  78468.019989
 1997 05 30  29470.660004
 1997 06 02  19470.260010
 1997 06 03  24469.679993
 1997 06 04  60467·190002
 1997 06 05  83469·100006
 1997 06 06  14475.989990
 1997 06 09  95478·369995
 1997 06 10  61479·209991
 1997 06 11  46481.329987
 1997 06 12  4488·079987
 1997 06 13  66493·109985
 1997 06 16  14493·369995
 1997 06 17  81494·000000
 1997 06 18  83491.820007
 1997 06 19  63496·730011
 1997 06 20  74496·500000
 1997 06 23  77486·790009
 1997 06 24  70495.049988
 1997 06 25  36491·290009
 1997 06 26  24488.529999
 1997 06 27  46490·670013
 1997 06 30  9489·619995
 1997 07 01  61492·589996
 1997 07 02  70498·779999
 1997 07 03  27504·970001
 1997 07 07  70503·160004
 1997 07 08  37506.690002
 1997 07 09  43501.600006
 1997 07 10  81504.619995
 1997 07 11  46506.679993
 1997 07 14  91507.790009
 1997 07 15  2511.570007
 1997 07 16  97517.349976
 1997 07 17  56514.479980
 1997 07 18  72507·040009
 1997 07 21  26505·309998
 1997 07 22  87515.479980
 1997 07 23  46517·210022
 1997 07 24  57518·940002
 1997 07 25  22518.380005
 1997 07 28  91517·130005
 1997 07 29  83520.150024
 1997 07 30  45525·890015
 1997 07 31  24527·010010
 1997 08 01  70523.909973
 1997 08 04  62525·460022
 1997 08 05  61527.270020
 1997 08 06  86531·369995
 1997 08 07  12526·869995
 1997 08 08  2517.429993
 1997 08 11  57518.469971
 1997 08 12  90513·770020
 1997 08 13  30512·099976
 1997 08 14  48513·679993
 1997 08 15  8502·559998
 1997 08 18  44507.260010
 1997 08 19  63514.270020
 1997 08 20  68521.400024
 1997 08 21  14514.650024
 1997 08 22  79513·530029
 1997 08 25  73512·750000
 1997 08 26  57509.619995
 1997 08 27  0510.299988
 1997 08 28  52505·989990
 1997 08 29  48504.739990
 1997 09 02  34517·640015
 1997 09 03  17518·369995
 1997 09 04  43519·919983
 1997 09 05  0520.010010
 1997 09 08  42521·570007
 1997 09 09  39523·030029
 1997 09 10  61516·469971
 1997 09 11  69513·260010
 1997 09 12  51519.289978
 1997 09 15  69517.690002
 1997 09 16  35529.960022
 1997 09 17  16529.500000
 1997 09 18  56531·590027
 1997 09 19  31533·119995
 1997 09 22  24535·869995
 1997 09 23  30534.289978
 1997 09 24  74530·820007
 1997 09 25  74527.409973
 1997 09 26  9530.929993
 1997 09 29  23535·190002
 1997 09 30  52532·729980
 1997 10 01  76536·349976
 1997 10 02  96539·320007
 1997 10 03  33542·049988
 1997 10 06  56546·010010
 1997 10 07  36551·250000
 1997 10 08  17547·280029
 1997 10 09  23546·219971
 1997 10 10  83544.640015
 1997 10 13  79545·219971
 1997 10 14  29545·719971
 1997 10 15  82543.710022
 1997 10 16  50538·059998
 1997 10 17  56531·190002
 1997 10 20  13537.270020
 1997 10 21  22546·229980
 1997 10 22  2544.820007
 1997 10 23  43534·679993
 1997 10 24  76529·679993
 1997 10 27  80494.910004
 1997 10 28  9516·580017
 1997 10 29  39516.580017
 1997 10 30  49508·079987
 1997 10 31  20514.070007
 1997 11 03  64526·640015
 1997 11 04  70527·989990
 1997 11 05  90529·789978
 1997 11 06  30527·210022
 1997 11 07  86520.710022
 1997 11 10  87517.760010
 1997 11 11  79518.369995
 1997 11 12  23508·239990
 1997 11 13  19512·929993
 1997 11 14  65519.349976
 1997 11 17  25529.119995
 1997 11 18  36524·929993
 1997 11 19  34527.570007
 1997 11 20  4535·179993
 1997 11 21  57536·900024
 1997 11 24  32528·190002
 1997 11 25  23530·270020
 1997 11 26  29531·130005
 1997 11 28  33533.080017
 1997 12 01  0543·210022
 1997 12 02  6541·580017
 1997 12 03  92544·419983
 1997 12 04  34543·309998
 1997 12 05  51548·820007
 1997 12 08  28548.760010
 1997 12 09  67544·979980
 1997 12 10  68541·049988
 1997 12 11  25532·489990
 1997 12 12  56531.000000
 1997 12 15  55535·169983
 1997 12 16  65538·369995
 1997 12 17  83537.719971
 1997 12 18  86532·059998
 1997 12 19  81528.479980
 1997 12 22  82531.830017
 1997 12 23  14525.229980
 1997 12 24  37522·200012
 1997 12 26  96524·070007
 1997 12 29  2532·690002
 1997 12 30  31542·309998
 1997 12 31  52543.049988
 1998 01 02 74544.479980
 1998 01 05 30545·760010
 1998 01 06 72539·890015
 1998 01 07 1537.750000
 1998 01 08 17533.390015
 1998 01 09 98517.679993
 1998 01 12 99522·030029
 1998 01 13 78529·789978
 1998 01 14 50533·440002
 1998 01 15 64530.099976
 1998 01 16 0535·719971
 1998 01 20 2544·719971
 1998 01 21 23540.969971
 1998 01 22 8536·799988
 1998 01 23 89533.830017
 1998 01 26 17532·500000
 1998 01 27 12538·020020
 1998 01 28 37543.349976
 1998 01 29 2547·780029
 1998 01 30 93545.270020
 1998 02 02 16556·530029
 1998 02 03 83559.179993
 1998 02 04 4560.169983
 1998 02 05 23558·890015
 1998 02 06 62563.219971
 1998 02 09 2562.700012
 1998 02 10 82567·369995
 1998 02 11 27568.210022
 1998 02 12 0570·380005
 1998 02 13 76568·919983
 1998 02 17 48569.919983
 1998 02 18 49574·719971
 1998 02 19 4573·140015
 1998 02 20 13575.539978
 1998 02 23 41577.830017
 1998 02 24 57573·479980
 1998 02 25 77580.030029
 1998 02 26 42583.340027
 1998 02 27 24583·580017
 1998 03 02 47582·869995
 1998 03 03 42584·679993
 1998 03 04 22582.619995
 1998 03 05 84575·789978
 1998 03 06 37586·770020
 1998 03 09 50584.830017
 1998 03 10 33591.260010
 1998 03 11 35594.059998
 1998 03 12 71594.809998
 1998 03 13 77594·289978
 1998 03 16 83599.719971
 1998 03 17 13600·500000
 1998 03 18 19603·210022
 1998 03 19 23605.549988
 1998 03 20 2609.549988
 1998 03 23 83607.469971
 1998 03 24 74612.900024
 1998 03 25 14611·229980
 1998 03 26 48610·919983
 1998 03 27 32608·140015
 1998 03 30 57607·090027
 1998 03 31 0611·760010
 1998 04 01 3615.409973
 1998 04 02 73621.200012
 1998 04 03 10622·469971
 1998 04 06 55620.989990
 1998 04 07 72614·609985
 1998 04 08 44610·880005
 1998 04 09 3615.809998
 1998 04 13 82615.690002
 1998 04 14 88619.500000
 1998 04 15 7621·640015
 1998 04 16 31615.820007
 1998 04 17 4623.119995
 1998 04 20 7624·299988
 1998 04 21 51625.510010
 1998 04 22 11627·210022
 1998 04 23 73620.859985
 1998 04 24 10614.559998
 1998 04 27 89601.809998
 1998 04 28 90602·400024
 1998 04 29 63607·820007
 1998 04 30 5616·940002
 1998 05 01 58621.359985
 1998 05 04 35622.210022
 1998 05 05 76618.580017
 1998 05 06 24613.159973
 1998 05 07 21607.979980
 1998 05 08 40614.659973
 1998 05 11 37613·340027
 1998 05 12 22617.059998
 1998 05 13 66618.450012
 1998 05 14 26617.549988
 1998 05 15 95612·640015
 1998 05 18 81610·609985
 1998 05 19 6612.929993
 1998 05 20 36616·500000
 1998 05 21 27614.219971
 1998 05 22 8611.299988
 1998 05 26 80602.340027
 1998 05 27 38600.340027
 1998 05 28 32603·780029
 1998 05 29 35601·059998
 1998 06 01 49599·770020
 1998 06 02 29600.609985
 1998 06 03 37595.650024
 1998 06 04 18601·729980
 1998 06 05 1610.969971
 1998 06 08 25612·580017
 1998 06 09 91614·049988
 1998 06 10 40609·950012
 1998 06 11 51600.770020
 1998 06 12 73601·799988
 1998 06 15 70590·409973
 1998 06 16 5595.960022
 1998 06 17 35605·950012
 1998 06 18 40605·080017
 1998 06 19 75602.000000
 1998 06 22 47604·049988
 1998 06 23 16612.469971
 1998 06 24 21619.109985
 1998 06 25 30617.340027
 1998 06 26 22619·000000
 1998 06 29 83622·429993
 1998 06 30 35620·619995
 1998 07 01 86627.950012
 1998 07 02 11626.960022
 1998 07 06 48632.419983
 1998 07 07 26631·390015
 1998 07 08 19637.330017
 1998 07 09 22633.940002
 1998 07 10 48636.109985
 1998 07 13 63636·710022
 1998 07 14 29642.280029
 1998 07 15 85641·780029
 1998 07 16 48646.190002
 1998 07 17 41647.539978
 1998 07 20 41646·599976
 1998 07 21 57636.669983
 1998 07 22 35634·820007
 1998 07 23 79622.119995
 1998 07 24 5622·070007
 1998 07 27 21623·280029
 1998 07 28 21614·159973
 1998 07 29 20611·559998
 1998 07 30 98620·650024
 1998 07 31 82608·820007
 1998 08 03 45603·869995
 1998 08 04 34582.309998
 1998 08 05 19585·530029
 1998 08 06 73591·500000
 1998 08 07 70593.820007
 1998 08 10 15590·200012
 1998 08 11 94580.890015
 1998 08 12 49589.780029
 1998 08 13 83584·750000
 1998 08 14 83579.020020
 1998 08 17 73588·510010
 1998 08 18 93597·929993
 1998 08 19 97595·309998
 1998 08 20 80591.130005
 1998 08 21 32584·700012
 1998 08 24 12587.400024
 1998 08 25 51588.820007
 1998 08 26 77582·719971
 1998 08 27 71560·000000
 1998 08 28 36551.270020
 1998 08 31 6514·669983
 1998 09 01 68531.840027
 1998 09 02 15532.700012
 1998 09 03 23527·369995
 1998 09 04 52523.190002
 1998 09 08 71549·219971
 1998 09 09 15539·830017
 1998 09 10 54525.900024
 1998 09 11 0540·739990
 1998 09 14 32551.640015
 1998 09 15 46555.849976
 1998 09 16 36560.549988
 1998 09 17 89547·489990
 1998 09 18 18549.880005
 1998 09 21 9551·349976
 1998 09 22 0555·260010
 1998 09 23 82573·530029
 1998 09 24 24561.559998
 1998 09 25 29562·109985
 1998 09 28 3564.049988
 1998 09 29 66563·799988
 1998 09 30 70548.729980
 1998 10 01 56531.090027
 1998 10 02 28538·900024
 1998 10 05 55529·010010
 1998 10 06 99526.049988
 1998 10 07 66517.390015
 1998 10 08 79509·100006
 1998 10 09 86522·760010
 1998 10 12 81530·950012
 1998 10 13 59528.489990
 1998 10 14 90534·659973
 1998 10 15 22556.510010
 1998 10 16 9562·400024
 1998 10 19 60567·239990
 1998 10 20 16569.369995
 1998 10 21 52572·320007
 1998 10 22 4577.190002
 1998 10 23 21573.809998
 1998 10 26 39575.770020
 1998 10 27 87572·429993
 1998 10 28 8573·880005
 1998 10 29 15582·960022
 1998 10 30 67590.080017
 1998 11 02 66598·419983
 1998 11 03 91597·909973
 1998 11 04 45603·010010
 1998 11 05 30610.789978
 1998 11 06 52614·799988
 1998 11 09 48609.239990
 1998 11 10 34608·010010
 1998 11 11 85603·869995
 1998 11 12 33602.380005
 1998 11 13 97605·690002
 1998 11 16 34610.690002
 1998 11 17 14612·640015
 1998 11 18 21615·909973
 1998 11 19 83620·080017
 1998 11 20 20625.130005
 1998 11 23 23637·440002
 1998 11 24 55634.809998
 1998 11 25 74637·150024
 1998 11 27 92640.020020
 1998 11 30 45625.520020
 1998 12 01 96631.140015
 1998 12 02 65629·780029
 1998 12 03 76619·969971
 1998 12 04 35632·780029
 1998 12 07 35638.409973
 1998 12 08 75635.440002
 1998 12 09 22635.820007
 1998 12 10 76625·840027
 1998 12 11 82625·760010
 1998 12 14 49612·549988
 1998 12 15 5623.150024
 1998 12 16 74622·710022
 1998 12 17 76632.330017
 1998 12 18 54636.739990
 1998 12 21 26645.109985
 1998 12 22 61644.969971
 1998 12 23 80657.299988
 1998 12 24 86656.580017
 1998 12 28 10657.619995
 1998 12 29 93665·250000
 1998 12 30 82662·099976
 1998 12 31 64664·270020
 1999 01 04  8663·159973
 1999 01 05  52670·849976
 1999 01 06  95684.820007
 1999 01 07  31683.919983
 1999 01 08  95687.109985
 1999 01 11  44682.849976
 1999 01 12  56670.479980
 1999 01 13  57667.309998
 1999 01 14  71655.510010
 1999 01 15  2671·179993
 1999 01 19  29676·150024
 1999 01 20  36677·719971
 1999 01 21  62666.099976
 1999 01 22  82661·229980
 1999 01 25  1664·989990
 1999 01 26  87674·000000
 1999 01 27  19668·760010
 1999 01 28  65679·830017
 1999 01 29  85686·630005
 1999 02 01  54683·559998
 1999 02 02  15677·679993
 1999 02 03  59683.280029
 1999 02 04  20670·729980
 1999 02 05  7664.969971
 1999 02 08  53666.630005
 1999 02 09  94652.130005
 1999 02 10  67654.289978
 1999 02 11  39670.580017
 1999 02 12  57657·880005
 1999 02 16  28663·080017
 1999 02 17  15653·580017
 1999 02 18  70660.409973
 1999 02 19  78661.849976
 1999 02 22  42678.409973
 1999 02 23  77678·349976
 1999 02 24  43669.630005
 1999 02 25  91664·770020
 1999 02 26  42661·429993
 1999 03 01  91661.239990
 1999 03 02  29656.570007
 1999 03 03  96656.770020
 1999 03 04  61665.900024
 1999 03 05  20679·979980
 1999 03 08  20683.890015
 1999 03 09  20682.200012
 1999 03 10  56685.659973
 1999 03 11  50690·640015
 1999 03 12  37688·590027
 1999 03 15  11694.880005
 1999 03 16  6694.200012
 1999 03 17  97690·200012
 1999 03 18  24698·880005
 1999 03 19  47689·640015
 1999 03 22  20687·849976
 1999 03 23  96670·059998
 1999 03 24  48673·789978
 1999 03 25  26685.080017
 1999 03 26  29681·669983
 1999 03 29  12695·619995
 1999 03 30  6690·950012
 1999 03 31  75684·780029
 1999 04 01  90688·159973
 1999 04 05  31701·549988
 1999 04 06  15699.729980
 1999 04 07  43703.039978
 1999 04 08  84711.669983
 1999 04 09  68714·580017
 1999 04 12  20720.330017
 1999 04 13  7717·419983
 1999 04 14  17708.039978
 1999 04 15  59705.169983
 1999 04 16  90704.309998
 1999 04 19  67688·840027
 1999 04 20  23697.789978
 1999 04 21  68714.280029
 1999 04 22  20725·140015
 1999 04 23  48724.650024
 1999 04 26  56726.659973
 1999 04 27  83728.070007
 1999 04 28  27722.359985
 1999 04 29  0718.849976
 1999 04 30  99715.489990
 1999 05 03  16724·820007
 1999 05 04  58714.270020
 1999 05 05  98721.770020
 1999 05 06  59713.719971
 1999 05 07  6720.469971
 1999 05 10  80719·419983
 1999 05 11  44727.619995
 1999 05 12  67732·580017
 1999 05 13  15734·619995
 1999 05 14  87718·820007
 1999 05 17  63719.659973
 1999 05 18  79716.419983
 1999 05 19  31722.609985
 1999 05 20  0720·289978
 1999 05 21  5716·419983
 1999 05 24  78703.390015
 1999 05 25  67691.429993
 1999 05 26  61701·239990
 1999 05 27  45690.559998
 1999 05 28  69700·770020
 1999 06 01  61696·469971
 1999 06 02  41697.169983
 1999 06 03  83698.849976
 1999 06 04  86713.119995
 1999 06 07  76717.380005
 1999 06 08  33708·419983
 1999 06 09  46709.179993
 1999 06 10  84700.929993
 1999 06 11  99695.770020
 1999 06 14  57694·419983
 1999 06 15  84698.539978
 1999 06 16  44713·650024
 1999 06 17  44718.760010
 1999 06 18  56719·960022
 1999 06 21  71723·729980
 1999 06 22  74717.049988
 1999 06 23  49716.090027
 1999 06 24  0706.869995
 1999 06 25  9706·400024
 1999 06 28  6714·989990
 1999 06 29  76725.530029
 1999 06 30  83735.989990
 1999 07 01  22739.669983
 1999 07 02  95745.070007
 1999 07 06  13743.799988
 1999 07 07  24746·140015
 1999 07 08  61745.979980
 1999 07 09  24750·369995
 1999 07 12  74748·520020
 1999 07 13  67745·719971
 1999 07 14  2748.739990
 1999 07 15  98755·000000
 1999 07 16  95758·940002
 1999 07 19  82752.809998
 1999 07 20  45736·840027
 1999 07 21  51738.739990
 1999 07 22  41729·570007
 1999 07 23  61727.570007
 1999 07 26  15721·330017
 1999 07 27  38729.440002
 1999 07 28  98730·349976
 1999 07 29  26717.510010
 1999 07 30  63712.369995
 1999 08 02  41711.440002
 1999 08 03  80706.849976
 1999 08 04  19697·219971
 1999 08 05  64701.450012
 1999 08 06  67694·419983
 1999 08 09  25692·130005
 1999 08 10  10683.409973
 1999 08 11  18694·270020
 1999 08 12  47692.950012
 1999 08 13  95708.130005
 1999 08 16  93709·809998
 1999 08 17  52716.679993
 1999 08 18  38711·020020
 1999 08 19  79705.890015
 1999 08 20  88712·559998
 1999 08 23  14724·650024
 1999 08 24  21725·590027
 1999 08 25  89734·030029
 1999 08 26  37725·130005
 1999 08 27  81717.710022
 1999 08 30  4705.159973
 1999 08 31  63703·479980
 1999 09 01  11709·440002
 1999 09 02  53703·210022
 1999 09 03  18723.179993
 1999 09 07  64720·440002
 1999 09 08  4716·659973
 1999 09 09  55718·520020
 1999 09 10  19721.150024
 1999 09 13  81716.950012
 1999 09 14  34713.270020
 1999 09 15  39704.150024
 1999 09 16  90703.140015
 1999 09 17  25711.989990
 1999 09 20  47711·630005
 1999 09 21  78697·340027
 1999 09 22  36699·099976
 1999 09 23  34683·109985
 1999 09 24  10681.599976
 1999 09 27  74684·809998
 1999 09 28  90683.630005
 1999 09 29  73677·960022
 1999 09 30  18684·799988
 1999 10 01  52684.039978
 1999 10 04  8694.989990
 1999 10 05  28694·000000
 1999 10 06  91706·500000
 1999 10 07  62702·729980
 1999 10 08  71710·559998
 1999 10 11  12711.590027
 1999 10 12  72699.539978
 1999 10 13  80685·640015
 1999 10 14  87685·179993
 1999 10 15  64667·030029
 1999 10 18  31668·630005
 1999 10 19  6673·260010
 1999 10 20  87686.679993
 1999 10 21  46683.690002
 1999 10 22  61692·940002
 1999 10 25  66689.400024
 1999 10 26  28683·809998
 1999 10 27  46691·190002
 1999 10 28  82714.590027
 1999 10 29  10726.500000
 1999 11 01  91722.989990
 1999 11 02  77720·289978
 1999 11 03  39724·710022
 1999 11 04  13729·500000
 1999 11 05  82734.500000
 1999 11 08  77738·380005
 1999 11 09  99732·450012
 1999 11 10  75736.849976
 1999 11 11  35739.830017
 1999 11 12  9748·169983
 1999 11 15  58747.549988
 1999 11 16  23760·599976
 1999 11 17  4756·309998
 1999 11 18  60764.250000
 1999 11 19  34762.979980
 1999 11 22  6762·780029
 1999 11 23  73753.469971
 1999 11 24  44759·599976
 1999 11 26  71760.369995
 1999 11 29  0755·359985
 1999 11 30  47746.119995
 1999 12 01  98750.270020
 1999 12 02  39757·809998
 1999 12 03  6770·559998
 1999 12 06  58766·190002
 1999 12 07  86760·880005
 1999 12 08  33758·969971
 1999 12 09  48760·919983
 1999 12 10  63764·840027
 1999 12 13  95763·510010
 1999 12 14  70755.179993
 1999 12 15  77759.080017
 1999 12 16  43762.369995
 1999 12 17  38763·979980
 1999 12 20  95763.369995
 1999 12 21  68772.539978
 1999 12 22  6774·750000
 1999 12 23  53785·630005
 1999 12 27  77783·500000
 1999 12 28  22785.219971
 1999 12 29  82789·909973
 1999 12 30  3790·190002
 1999 12 31  11793·309998
 2000 01 03 65786·200012
 2000 01 04 28755.799988
 2000 01 05 75757.090027
 2000 01 06 16756·729980
 2000 01 07 46777·250000
 2000 01 10 27789·280029
 2000 01 11 84777.650024
 2000 01 12 35774·669983
 2000 01 13 41786.280029
 2000 01 14 84795·530029
 2000 01 18 66791·320007
 2000 01 19 38793.840027
 2000 01 20 50790·500000
 2000 01 21 31790·309998
 2000 01 24 84769.419983
 2000 01 25 19773.119995
 2000 01 26 0769.929993
 2000 01 27 25767.260010
 2000 01 28 27746.880005
 2000 01 31 96761.729980
 2000 02 01 39770.849976
 2000 02 02 48771·539978
 2000 02 03 7781.309998
 2000 02 04 16780.799988
 2000 02 07 44782.690002
 2000 02 08 6791·869995
 2000 02 09 62776.650024
 2000 02 10 45780·130005
 2000 02 11 15765.359985
 2000 02 14 31766·849976
 2000 02 15 55772·479980
 2000 02 16 79767.130005
 2000 02 17 77769.599976
 2000 02 18 79747.890015
 2000 02 22 74750.489990
 2000 02 23 37757·989990
 2000 02 24 81757.450012
 2000 02 25 32747.960022
 2000 02 28 32754·659973
 2000 02 29 63767·719971
 2000 03 01 2775·890015
 2000 03 02 97775·739990
 2000 03 03 66792·390015
 2000 03 06 25785.099976
 2000 03 07 41766.340027
 2000 03 08 6771.219971
 2000 03 09 40789.880005
 2000 03 10 19786·549988
 2000 03 13 23777·219971
 2000 03 14 14761·479980
 2000 03 15 42773·590027
 2000 03 16 63810.460022
 2000 03 17 97814·159973
 2000 03 20 5804.799988
 2000 03 21 84823.729980
 2000 03 22 1831.489990
 2000 03 23 41844.700012
 2000 03 24 83844.780029
 2000 03 27 4842.559998
 2000 03 28 3832·400024
 2000 03 29 53828·030029
 2000 03 30 82816·599976
 2000 03 31 65826.030029
 2000 04 03 62822·820007
 2000 04 04 60815·210022
 2000 04 05 57814·359985
 2000 04 06 56824·070007
 2000 04 07 98833·760010
 2000 04 10 12822.299988
 2000 04 11 90818.229980
 2000 04 12 88798.960022
 2000 04 13 55784.989990
 2000 04 14 84737.150024
 2000 04 17 88761.739990
 2000 04 18 0785·960022
 2000 04 19 2778·469971
 2000 04 20 77780·710022
 2000 04 24 83776·619995
 2000 04 25 55804.000000
 2000 04 26 34794·789978
 2000 04 27 16799·460022
 2000 04 28 31797·059998
 2000 05 01 40806.070007
 2000 05 02 68791.429993
 2000 05 03 51775.179993
 2000 05 04 13774·570007
 2000 05 05 69786·940002
 2000 05 08 51780.739990
 2000 05 09 58773.320007
 2000 05 10 37754.650024
 2000 05 11 79769.510010
 2000 05 12 49775·849976
 2000 05 15 38792·559998
 2000 05 16 34801.090027
 2000 05 17 34790·599976
 2000 05 18 59783·270020
 2000 05 19 14766.330017
 2000 05 22 61762·270020
 2000 05 23 21746.940002
 2000 05 24 99759·349976
 2000 05 25 39750.090027
 2000 05 26 99748·979980
 2000 05 30 52775·400024
 2000 05 31 12773·989990
 2000 06 01 87791·700012
 2000 06 02 56810.729980
 2000 06 05 67805·539978
 2000 06 06 69799·169983
 2000 06 07 59806·849976
 2000 06 08 62801·859985
 2000 06 09 27801.200012
 2000 06 12 63793.000000
 2000 06 13 80805·099976
 2000 06 14 74804.570007
 2000 06 15 22809·010010
 2000 06 16 14802·330017
 2000 06 19 1815.109985
 2000 06 20 74811.659973
 2000 06 21 63813·359985
 2000 06 22 65798·320007
 2000 06 23 96791.500000
 2000 06 26 68798·049988
 2000 06 27 88793.599976
 2000 06 28 86798·349976
 2000 06 29 67791.760010
 2000 06 30 89796.440002
 2000 07 03 61804.510010
 2000 07 05 71791·390015
 2000 07 06 39798·210022
 2000 07 07 93810·049988
 2000 07 10 69809.049988
 2000 07 11 39810.400024
 2000 07 12 62819·270020
 2000 07 13 61822.789978
 2000 07 14 25830.409973
 2000 07 17 34831.419983
 2000 07 18 11820·390015
 2000 07 19 0811·890015
 2000 07 20 67822.270020
 2000 07 21 25812.270020
 2000 07 24 87802.169983
 2000 07 25 42806.539978
 2000 07 26 58795.650024
 2000 07 27 7790·320007
 2000 07 28 15772·979980
 2000 07 31 44781.090027
 2000 08 01 86783·770020
 2000 08 02 98783·979980
 2000 08 03 46792·190002
 2000 08 04 86798.400024
 2000 08 07 64807.359985
 2000 08 08 43807.960022
 2000 08 09 55803·570007
 2000 08 10 76796.669983
 2000 08 11 30804·080017
 2000 08 14 12814.380005
 2000 08 15 43810.659973
 2000 08 16 46809·469971
 2000 08 17 46818·419983
 2000 08 18 97816·380005
 2000 08 21 34820·390015
 2000 08 22 51820·510010
 2000 08 23 0825·580017
 2000 08 24 18828.330017
 2000 08 25 80827·840027
 2000 08 28 74832.010010
 2000 08 29 6831.200012
 2000 08 30 19829.469971
 2000 08 31 55838.609985
 2000 09 01 22841.469971
 2000 09 05 1833.219971
 2000 09 06 70824·059998
 2000 09 07 60831.369995
 2000 09 08 25825·679993
 2000 09 11 47822·630005
 2000 09 12 65818·950012
 2000 09 13 21821·179993
 2000 09 14 41820·909973
 2000 09 15 34811·659973
 2000 09 18 22797·979980
 2000 09 19 87807·989990
 2000 09 20 51804.809998
 2000 09 21 74801·729980
 2000 09 22 87803·520020
 2000 09 25 35799.239990
 2000 09 26 61792·400024
 2000 09 27 5792.330017
 2000 09 28 27811.020020
 2000 09 29 64799·679993
 2000 10 02 5796.010010
 2000 10 03 89787·609985
 2000 10 04 37792·830017
 2000 10 05 0791.950012
 2000 10 06 37776·250000
 2000 10 09 15773.130005
 2000 10 10 37762·020020
 2000 10 11 94749·919983
 2000 10 12 40730·020020
 2000 10 13 95756·929993
 2000 10 16 70758.369995
 2000 10 17 20744.440002
 2000 10 18 20738.950012
 2000 10 19 67764·780029
 2000 10 20 5770.890015
 2000 10 23 79771·400024
 2000 10 24 10770·739990
 2000 10 25 95752.789978
 2000 10 26 38753·070007
 2000 10 27 97760·479980
 2000 10 30 65767·950012
 2000 10 31 66788·020020
 2000 11 01 86783·830017
 2000 11 02 24791·179993
 2000 11 03 67790·840027
 2000 11 06 92792.609985
 2000 11 07 94792·130005
 2000 11 08 35777·770020
 2000 11 09 23771.260010
 2000 11 10 13751·940002
 2000 11 13 31742.010010
 2000 11 14 31760·940002
 2000 11 15 65765.539978
 2000 11 16 90754·140015
 2000 11 17 92750.909973
 2000 11 20 37734.270020
 2000 11 21 49735.380005
 2000 11 22 12720.780029
 2000 11 24 95734·659973
 2000 11 27 3737.289978
 2000 11 28 57727.039978
 2000 11 29 92728.940002
 2000 11 30 84714·469971
 2000 12 01 6717.289978
 2000 12 04 96720.409973
 2000 12 05 67751.869995
 2000 12 06 30738·599976
 2000 12 07 44735·020020
 2000 12 08 96754.020020
 2000 12 11 0762·000000
 2000 12 12 25754.789978
 2000 12 13 44747·289978
 2000 12 14 16734·890015
 2000 12 15 80720·489990
 2000 12 18 89725·909973
 2000 12 19 56715.739990
 2000 12 20 35691·409973
 2000 12 21 19695.359985
 2000 12 22 66715.390015
 2000 12 26 56720.049988
 2000 12 27 62729.280029
 2000 12 28 54734·690002
 2000 12 29 25725·750000
 2001 01 02  44701.190002
 2001 01 03  28737.940002
 2001 01 04  50728·609985
 2001 01 05  61707.950012
 2001 01 08  44705·989990
 2001 01 09  89709·130005
 2001 01 10  93718.909973
 2001 01 11  93727.830017
 2001 01 12  9724.340027
 2001 01 16  27729·229980
 2001 01 17  97731.289978
 2001 01 18  64740.059998
 2001 01 19  12735·710022
 2001 01 22  48736·250000
 2001 01 23  0747·299988
 2001 01 24  44749.489990
 2001 01 25  55744.309998
 2001 01 26  85743·570007
 2001 01 29  64749·830017
 2001 01 30  26754·960022
 2001 01 31  62749.979980
 2001 02 01  93753.190002
 2001 02 02  77739.520020
 2001 02 05  31741·479980
 2001 02 06  85741·729980
 2001 02 07  56734·940002
 2001 02 08  53730·359985
 2001 02 09  2721.010010
 2001 02 12  98729.479980
 2001 02 13  78722·820007
 2001 02 14  29722.289978
 2001 02 15  9729·130005
 2001 02 16  2716.119995
 2001 02 20  92702·780029
 2001 02 21  68689.950012
 2001 02 22  45687.369995
 2001 02 23  22684·849976
 2001 02 26  55697.580017
 2001 02 27  57690·309998
 2001 02 28  30680.520020
 2001 03 01  10681.179993
 2001 03 02  48678·429993
 2001 03 05  11682·200012
 2001 03 06  7689.210022
 2001 03 07  39693·059998
 2001 03 08  77692.919983
 2001 03 09  66675.940002
 2001 03 12  47647·090027
 2001 03 13  11657·500000
 2001 03 14  75641·119995
 2001 03 15  86643.539978
 2001 03 16  42630·289978
 2001 03 19  50642·119995
 2001 03 20  98626.590027
 2001 03 21  58615.070007
 2001 03 22  13612.270020
 2001 03 23  8624.789978
 2001 03 26  28631.840027
 2001 03 27  96647.260010
 2001 03 28  3631.359985
 2001 03 29  60628·349976
 2001 03 30  71635.669983
 2001 04 02  37626·190002
 2001 04 03  82604.039978
 2001 04 04  6601·739990
 2001 04 05  59629·090027
 2001 04 06  44615.830017
 2001 04 09  43621·369995
 2001 04 10  71638·869995
 2001 04 11  48637·909973
 2001 04 12  5647.780029
 2001 04 16  6645·039978
 2001 04 17  6652.070007
 2001 04 18  21676·809998
 2001 04 19  33686·270020
 2001 04 20  15680.239990
 2001 04 23  87669.150024
 2001 04 24  84661.640015
 2001 04 25  66672·909973
 2001 04 26  40676.119995
 2001 04 27  13686·549988
 2001 04 30  68686.119995
 2001 05 01  66695·299988
 2001 05 02  73697·030029
 2001 05 03  10686.210022
 2001 05 04  30696·179993
 2001 05 07  22693.940002
 2001 05 08  35693.150024
 2001 05 09  28689·880005
 2001 05 10  52689.159973
 2001 05 11  47683·950012
 2001 05 14  69685·260010
 2001 05 15  43685·989990
 2001 05 16  41705·280029
 2001 05 17  78708.419983
 2001 05 18  44710·200012
 2001 05 21  56722.849976
 2001 05 22  27721.460022
 2001 05 23  78709·450012
 2001 05 24  56712.109985
 2001 05 25  91704.489990
 2001 05 29  69697.700012
 2001 05 30  35685.950012
 2001 05 31  23690·630005
 2001 06 01  99694·200012
 2001 06 04  46697.890015
 2001 06 05  63707.950012
 2001 06 06  88700.900024
 2001 06 07  55704.770020
 2001 06 08  67697.960022
 2001 06 11  98691·739990
 2001 06 12  22692·020020
 2001 06 13  60684·599976
 2001 06 14  62671·900024
 2001 06 15  4669.210022
 2001 06 18  18665·700012
 2001 06 19  39667·200012
 2001 06 20  89674.109985
 2001 06 21  69680.969971
 2001 06 22  95674·049988
 2001 06 25  43670.059998
 2001 06 26  28669.669983
 2001 06 27  6667.710022
 2001 06 28  98676.609985
 2001 06 29  47677.030029
 2001 07 02  87681.770020
 2001 07 03  52680.299988
 2001 07 05  96671·960022
 2001 07 06  51656.369995
 2001 07 09  98660·299988
 2001 07 10  70650·609985
 2001 07 11  83649.309998
 2001 07 12  81664·919983
 2001 07 13  16668·710022
 2001 07 16  49660.950012
 2001 07 17  78667·929993
 2001 07 18  87663.619995
 2001 07 19  23667.190002
 2001 07 20  1665.229980
 2001 07 23  25655·049988
 2001 07 24  44643.929993
 2001 07 25  27652·940002
 2001 07 26  64660.840027
 2001 07 27  93662.590027
 2001 07 30  53662·030029
 2001 07 31  59665·489990
 2001 08 01  1668.760010
 2001 08 02  77671.200012
 2001 08 03  40668·070007
 2001 08 06  74660·320007
 2001 08 07  0662.020020
 2001 08 08  96650.599976
 2001 08 09  54650·369995
 2001 08 10  56653.869995
 2001 08 13  73655·260010
 2001 08 14  93653.289978
 2001 08 15  71648·450012
 2001 08 16  11649.989990
 2001 08 17  59639.530029
 2001 08 20  38644.239990
 2001 08 21  92636.690002
 2001 08 22  70641·349976
 2001 08 23  21639.539978
 2001 08 24  25651.320007
 2001 08 27  42648.580017
 2001 08 28  90639·239990
 2001 08 29  46632·789978
 2001 08 30  73622·669983
 2001 08 31  71625·260010
 2001 09 04  52624·969971
 2001 09 05  47623·179993
 2001 09 06  27609.750000
 2001 09 07  54598·630005
 2001 09 10  64601·179993
 2001 09 17  63571·270020
 2001 09 18  54566·820007
 2001 09 19  92557·489990
 2001 09 20  57540.080017
 2001 09 21  56529·659973
 2001 09 24  51549.840027
 2001 09 25  11554·250000
 2001 09 26  87550.530029
 2001 09 27  13556·880005
 2001 09 28  35569·530029
 2001 10 01  61567.289978
 2001 10 02  36573·799988
 2001 10 03  49586·169983
 2001 10 04  51585·460022
 2001 10 05  17585·429993
 2001 10 08  12580·849976
 2001 10 09  0577·830017
 2001 10 10  69591·460022
 2001 10 11  79601.659973
 2001 10 12  44598.179993
 2001 10 15  30597.479980
 2001 10 16  81602·150024
 2001 10 17  73590·169983
 2001 10 18  91585·530029
 2001 10 19  26588·630005
 2001 10 22  7597·469971
 2001 10 23  50594·390015
 2001 10 24  33594·780029
 2001 10 25  2603·390015
 2001 10 26  92605.869995
 2001 10 29  85591·679993
 2001 10 30  78581.479980
 2001 10 31  95582.219971
 2001 11 01  5594·710022
 2001 11 02  77595.729980
 2001 11 05  57604·190002
 2001 11 06  69612.950012
 2001 11 07  39611·510010
 2001 11 08  53612.219971
 2001 11 09  27612·679993
 2001 11 12  10612.200012
 2001 11 13  14623.830017
 2001 11 14  63625.700012
 2001 11 15  68625.799988
 2001 11 16  32624.229980
 2001 11 19  75631·520020
 2001 11 20  83626.359985
 2001 11 21  89623·530029
 2001 11 23  74630.929993
 2001 11 26  89635.409973
 2001 11 27  12631.729980
 2001 11 28  20620·070007
 2001 11 29  97627·130005
 2001 11 30  51626·150024
 2001 12 03  76620·750000
 2001 12 04  19629·799988
 2001 12 05  90643·950012
 2001 12 06  81643·039978
 2001 12 07  25638.369995
 2001 12 10  66628.679993
 2001 12 11  65627·219971
 2001 12 12  23627.219971
 2001 12 13  36617.609985
 2001 12 14  69619.500000
 2001 12 17  61625.880005
 2001 12 18  45631.179993
 2001 12 19  7634·000000
 2001 12 20  59628.159973
 2001 12 21  40631·570007
 2001 12 24  42631·719971
 2001 12 26  66634.619995
 2001 12 27  93638·859985
 2001 12 28  90641·219971
 2001 12 31  33634·159973
 2002 01 02 61637.270020
 2002 01 03 52643·700012
 2002 01 04 24648·239990
 2002 01 07 62643.669983
 2002 01 08 69642.070007
 2002 01 09 44639·020020
 2002 01 10 81639.559998
 2002 01 11 99633·929993
 2002 01 14 90628·929993
 2002 01 15 99633·159973
 2002 01 16 22623·090027
 2002 01 17 36629·500000
 2002 01 18 49622.919983
 2002 01 22 74617·789978
 2002 01 23 36623.539978
 2002 01 24 95625·869995
 2002 01 25 96626·609985
 2002 01 28 51626·950012
 2002 01 29 36610·640015
 2002 01 30 18617·309998
 2002 01 31 8625.599976
 2002 02 01 37621.270020
 2002 02 04 59606·479980
 2002 02 05 74604.729980
 2002 02 06 84600.030029
 2002 02 07 64597.530029
 2002 02 08 69606·880005
 2002 02 11 59615·200012
 2002 02 12 49613·280029
 2002 02 13 87619.270020
 2002 02 14 53617.789978
 2002 02 15 91610.989990
 2002 02 19 55599·280029
 2002 02 20 88607·450012
 2002 02 21 25597·929993
 2002 02 22 14602·840027
 2002 02 25 76613.039978
 2002 02 26 75613·440002
 2002 02 27 21613.820007
 2002 02 28 98611.890015
 2002 03 01 14625.859985
 2002 03 04 79638.559998
 2002 03 05 6635.119995
 2002 03 06 36644.150024
 2002 03 07 92641.359985
 2002 03 08 56645·539978
 2002 03 11 66647·330017
 2002 03 12 47645.739990
 2002 03 13 63639·679993
 2002 03 14 88639·419983
 2002 03 15 15646.320007
 2002 03 18 77646.650024
 2002 03 19 0649.090027
 2002 03 20 82639·010010
 2002 03 21 91640·919983
 2002 03 22 93638·320007
 2002 03 25 5629.030029
 2002 03 26 70632.909973
 2002 03 27 57636.469971
 2002 03 28 91638·150024
 2002 04 01 3637·750000
 2002 04 02 7631.989990
 2002 04 03 0625.729980
 2002 04 04 89626.390015
 2002 04 05 45624·599976
 2002 04 08 76626·539978
 2002 04 09 33622.599976
 2002 04 10 31629·989990
 2002 04 11 4615.789978
 2002 04 12 84620·799988
 2002 04 15 94616.510010
 2002 04 16 86630·599976
 2002 04 17 83629·000000
 2002 04 18 61628·330017
 2002 04 19 47628.489990
 2002 04 22 50618·969971
 2002 04 23 7615.539978
 2002 04 24 65611.530029
 2002 04 25 79611·109985
 2002 04 26 40602·590027
 2002 04 29 25596.989990
 2002 04 30 77604·130005
 2002 05 01 3608.619995
 2002 05 02 1607·510010
 2002 05 03 14601.619995
 2002 05 06 4590·429993
 2002 05 07 56588·219971
 2002 05 08 2609·500000
 2002 05 09 73600.619995
 2002 05 10 78590.789978
 2002 05 13 2601·119995
 2002 05 14 37614.299988
 2002 05 15 28611.520020
 2002 05 16 54613.690002
 2002 05 17 29618·169983
 2002 05 20 26610·190002
 2002 05 21 30603.280029
 2002 05 22 16605·880005
 2002 05 23 49612·429993
 2002 05 24 12605.090027
 2002 05 28 53600.580017
 2002 05 29 69596.609985
 2002 05 30 1595·179993
 2002 05 31 64596.289978
 2002 06 03 99581·869995
 2002 06 04 45581·419983
 2002 06 05 47586.000000
 2002 06 06 78574·469971
 2002 06 07 92574·789978
 2002 06 10 1576.020020
 2002 06 11 75565·979980
 2002 06 12 71569.169983
 2002 06 13 83562·960022
 2002 06 14 18562.450012
 2002 06 17 98578.179993
 2002 06 18 89578·479980
 2002 06 19 48569.090027
 2002 06 20 3561.159973
 2002 06 21 54552.500000
 2002 06 24 0553·630005
 2002 06 25 86544.369995
 2002 06 26 88542·890015
 2002 06 27 6552.049988
 2002 06 28 98552.650024
 2002 07 01 24539·609985
 2002 07 02 29527·469971
 2002 07 03 42529.520020
 2002 07 05 2548·590027
 2002 07 08 11541·650024
 2002 07 09 8528.349976
 2002 07 10 74511·989990
 2002 07 11 57515.030029
 2002 07 12 23512·229980
 2002 07 15 31510.070007
 2002 07 16 41502·540009
 2002 07 17 32505.809998
 2002 07 18 60491·720001
 2002 07 19 31474·529999
 2002 07 22 5459.619995
 2002 07 23 21446·700012
 2002 07 24 48471·329987
 2002 07 25 64469·170013
 2002 07 26 55476.420013
 2002 07 29 43502.190002
 2002 07 30 37504.339996
 2002 07 31 11508.119995
 2002 08 01 2494.040009
 2002 08 02 42482·290009
 2002 08 05 3466·089996
 2002 08 06 79480.260010
 2002 08 07 86489.190002
 2002 08 08 87504·329987
 2002 08 09 45505·760010
 2002 08 12 0503.459991
 2002 08 13 68492.220001
 2002 08 14 73510.820007
 2002 08 15 90516.530029
 2002 08 16 30516·739990
 2002 08 19 38528·140015
 2002 08 20 18521.190002
 2002 08 21 87528·280029
 2002 08 22 52535·200012
 2002 08 23 7523.000000
 2002 08 26 67527.500000
 2002 08 27 13519·460022
 2002 08 28 71510.100006
 2002 08 29 14510.989990
 2002 08 30 89509·649994
 2002 09 03 67489·269989
 2002 09 04 19498·179993
 2002 09 05 21490.089996
 2002 09 06 78498.820007
 2002 09 09 74503.369995
 2002 09 10 53506.579987
 2002 09 11 17506·429993
 2002 09 12 53494·079987
 2002 09 13 86495.880005
 2002 09 16 55496·040009
 2002 09 17 14486·309998
 2002 09 18 59484.049988
 2002 09 19 78469.559998
 2002 09 20 32470·529999
 2002 09 23 50464·010010
 2002 09 24 64456·440002
 2002 09 25 50467.670013
 2002 09 26 14475·869995
 2002 09 27 89461.209991
 2002 09 30 62455·410004
 2002 10 01 27472·010010
 2002 10 02 58460.809998
 2002 10 03 17455·540009
 2002 10 04 73444.929993
 2002 10 07 59436.029999
 2002 10 08 47442.559998
 2002 10 09 48430.160004
 2002 10 10 41445.239990
 2002 10 11 23462·000000
 2002 10 14 87465.519989
 2002 10 15 20487·079987
 2002 10 16 35475.040009
 2002 10 17 19486·690002
 2002 10 18 9489·040009
 2002 10 21 96497.350006
 2002 10 22 50491.670013
 2002 10 23 72495.230011
 2002 10 24 70487·950012
 2002 10 25 63496·480011
 2002 10 28 3492·500000
 2002 10 29 31487.970001
 2002 10 30 52493·179993
 2002 10 31 34490·950012
 2002 11 01 40499·700012
 2002 11 04 74503·670013
 2002 11 05 61506.989990
 2002 11 06 48511.959991
 2002 11 07 30500·220001
 2002 11 08 0495·459991
 2002 11 11 30485·059998
 2002 11 12 67489.140015
 2002 11 13 66488.769989
 2002 11 14 34500.790009
 2002 11 15 14503.839996
 2002 11 18 79498.859985
 2002 11 19 68496·529999
 2002 11 20 27506·190002
 2002 11 21 95517.340027
 2002 11 22 98516.109985
 2002 11 25 80518·039978
 2002 11 26 55507·320007
 2002 11 27 80521.400024
 2002 11 29 60519·710022
 2002 12 02 71519.049988
 2002 12 03 17511.119995
 2002 12 04 1509.100006
 2002 12 05 28503.540009
 2002 12 06 36506.630005
 2002 12 09 40495·390015
 2002 12 10 14502·350006
 2002 12 11 92502.750000
 2002 12 12 93501.279999
 2002 12 13 72494.559998
 2002 12 16 1505·700012
 2002 12 17 63501·649994
 2002 12 18 86494·920013
 2002 12 19 91491.399994
 2002 12 20 68497.700012
 2002 12 23 79498·929993
 2002 12 24 85496·269989
 2002 12 26 96495.119995
 2002 12 27 47487·350006
 2002 12 30 4489.010010
 2002 12 31 84489.489990
 2003 01 02  13505.179993
 2003 01 03  96504·769989
 2003 01 06  25516.039978
 2003 01 07  2512·450012
 2003 01 08  91505·309998
 2003 01 09  94514·739990
 2003 01 10  55514.869995
 2003 01 13  83514·200012
 2003 01 14  7517·130005
 2003 01 15  50510·119995
 2003 01 16  32508·200012
 2003 01 17  97501·109985
 2003 01 21  61493·519989
 2003 01 22  95488·760010
 2003 01 23  19493.649994
 2003 01 24  36479·760010
 2003 01 27  78471·880005
 2003 01 28  84477.940002
 2003 01 29  4481·049988
 2003 01 30  22470·570007
 2003 01 31  9476·910004
 2003 02 03  1478.779999
 2003 02 04  0472·559998
 2003 02 05  97470·070007
 2003 02 06  29467.049988
 2003 02 07  52462·160004
 2003 02 10  44465·609985
 2003 02 11  30462·010010
 2003 02 12  38455.929993
 2003 02 13  67454·959991
 2003 02 14  99463·720001
 2003 02 18  17472·880005
 2003 02 19  62469.480011
 2003 02 20  5465·540009
 2003 02 21  54471·709991
 2003 02 24  76463.290009
 2003 02 25  51466.670013
 2003 02 26  46460.779999
 2003 02 27  21466·140015
 2003 02 28  51468.149994
 2003 03 03  80464.920013
 2003 03 04  97458·160004
 2003 03 05  38461.980011
 2003 03 06  11457·910004
 2003 03 07  51461·309998
 2003 03 10  90449·970001
 2003 03 11  68446.359985
 2003 03 12  51447.619995
 2003 03 13  88462.670013
 2003 03 14  82463.239990
 2003 03 17  0479·100006
 2003 03 18  90481.299988
 2003 03 19  41484·850006
 2003 03 20  54486·230011
 2003 03 21  44497·130005
 2003 03 24  72480·299988
 2003 03 25  87486·190002
 2003 03 26  12483·399994
 2003 03 27  41482.790009
 2003 03 28  65480·399994
 2003 03 31  25472.390015
 2003 04 01  89477.920013
 2003 04 02  52489.940002
 2003 04 03  64487.399994
 2003 04 04  81488.230011
 2003 04 07  41489.089996
 2003 04 08  66487.739990
 2003 04 09  89481.429993
 2003 04 10  6483·989990
 2003 04 11  49482.450012
 2003 04 14  95491·649994
 2003 04 15  83494.690002
 2003 04 16  74489.130005
 2003 04 17  21496.519989
 2003 04 21  77496.019989
 2003 04 22  16506·299988
 2003 04 23  86510·709991
 2003 04 24  88506.589996
 2003 04 25  76499·820007
 2003 04 28  81508.559998
 2003 04 29  68510.239990
 2003 04 30  7510.329987
 2003 05 01  78510·070007
 2003 05 02  98518.109985
 2003 05 05  69516·940002
 2003 05 06  58521.070007
 2003 05 07  97518.549988
 2003 05 08  11513.549988
 2003 05 09  66520·690002
 2003 05 12  50527.169983
 2003 05 13  72525.890015
 2003 05 14  89524·559998
 2003 05 15  58528·440002
 2003 05 16  13526.859985
 2003 05 19  64514·299988
 2003 05 20  26513.760010
 2003 05 21  72516.030029
 2003 05 22  4520·909973
 2003 05 23  61522·349976
 2003 05 27  42532.510010
 2003 05 28  56533.479980
 2003 05 29  5531·900024
 2003 05 30  77540·219971
 2003 06 02  80542·289978
 2003 06 03  88544.539978
 2003 06 04  22552·849976
 2003 06 05  49555·659973
 2003 06 06  9554·260010
 2003 06 09  67546·809998
 2003 06 10  88552·010010
 2003 06 11  41558·909973
 2003 06 12  25559·630005
 2003 06 13  18553.780029
 2003 06 16  58565.789978
 2003 06 17  40566.359985
 2003 06 18  45565.349976
 2003 06 19  93556.859985
 2003 06 20  15557.219971
 2003 06 23  59548.799988
 2003 06 24  15549·719971
 2003 06 25  65546·369995
 2003 06 26  64552·400024
 2003 06 27  36547.750000
 2003 06 30  2546·739990
 2003 07 01  37550.739990
 2003 07 02  38557.729980
 2003 07 03  33553·599976
 2003 07 07  2564.150024
 2003 07 08  33566·780029
 2003 07 09  94564·580017
 2003 07 10  40556.780029
 2003 07 11  34562.000000
 2003 07 14  3565.859985
 2003 07 15  12563.679993
 2003 07 16  67560·030029
 2003 07 17  41552.080017
 2003 07 18  23558.280029
 2003 07 21  0550.289978
 2003 07 22  55555.640015
 2003 07 23  93556.340027
 2003 07 24  94552·789978
 2003 07 25  90561·359985
 2003 07 28  65561·059998
 2003 07 29  83557.750000
 2003 07 30  40556.859985
 2003 07 31  37558.520020
 2003 08 01  85552·479980
 2003 08 04  32553.280029
 2003 08 05  12543.700012
 2003 08 06  23543.849976
 2003 08 07  28547·130005
 2003 08 08  83548·859985
 2003 08 11  86550·940002
 2003 08 12  56556·669983
 2003 08 13  33553·609985
 2003 08 14  5557.179993
 2003 08 15  62557·570007
 2003 08 18  66563·150024
 2003 08 19  61565.299988
 2003 08 20  93564·479980
 2003 08 21  65566·900024
 2003 08 22  11560·789978
 2003 08 25  1560.609985
 2003 08 26  65562.340027
 2003 08 27  45563.179993
 2003 08 28  72567.049988
 2003 08 29  66570·020020
 2003 09 02  66578.090027
 2003 09 03  79580.539978
 2003 09 04  55581·739990
 2003 09 05  94578·150024
 2003 09 08  65584.369995
 2003 09 09  66579.849976
 2003 09 10  93571.799988
 2003 09 11  47575·190002
 2003 09 12  56576·580017
 2003 09 15  32574.469971
 2003 09 16  42582·510010
 2003 09 17  13580·950012
 2003 09 18  58588.229980
 2003 09 19  27586.650024
 2003 09 22  83579.130005
 2003 09 23  6582·900024
 2003 09 24  16571·890015
 2003 09 25  27567·229980
 2003 09 26  24562.820007
 2003 09 29  63568·559998
 2003 09 30  98563.059998
 2003 10 01  32575.469971
 2003 10 02  96577·049988
 2003 10 03  47582.919983
 2003 10 06  98585.710022
 2003 10 07  67588.700012
 2003 10 08  55585·520020
 2003 10 09  46588·640015
 2003 10 10  36588.169983
 2003 10 13  83592.909973
 2003 10 14  83595.380005
 2003 10 15  73593·219971
 2003 10 16  56595·200012
 2003 10 17  55588·710022
 2003 10 20  87591·390015
 2003 10 21  65592·659973
 2003 10 22  27583.469971
 2003 10 23  84584·900024
 2003 10 24  99582.400024
 2003 10 27  87584.739990
 2003 10 28  43593·789978
 2003 10 29  95595.239990
 2003 10 30  74594·500000
 2003 10 31  25596·280029
 2003 11 03  24601.710022
 2003 11 04  38598·840027
 2003 11 05  96598.419983
 2003 11 06  92602.039978
 2003 11 07  13599.780029
 2003 11 10  89595.479980
 2003 11 11  69594.460022
 2003 11 12  26602.219971
 2003 11 13  79602·609985
 2003 11 14  48597·640015
 2003 11 17  27593·500000
 2003 11 18  91588·159973
 2003 11 19  18592.599976
 2003 11 20  40587·900024
 2003 11 21  26589·150024
 2003 11 24  74599.210022
 2003 11 25  47600.710022
 2003 11 26  17603·239990
 2003 11 28  46603.539978
 2003 12 01  88610·679993
 2003 12 02  11608.989990
 2003 12 03  52606·770020
 2003 12 04  96608.630005
 2003 12 05  71603·710022
 2003 12 08  79608.090027
 2003 12 09  48602.169983
 2003 12 10  6600.580017
 2003 12 11  85608.479980
 2003 12 12  45610.330017
 2003 12 15  28605·890015
 2003 12 16  34609.340027
 2003 12 17  19610.190002
 2003 12 18  29617.559998
 2003 12 19  44617·270020
 2003 12 22  60619·549988
 2003 12 23  86621·770020
 2003 12 24  74620·630005
 2003 12 26  71621·789978
 2003 12 29  92629·630005
 2003 12 30  23629·960022
 2003 12 31  51630·130005
 2004 01 02 9628·880005
 2004 01 05 61636.419983
 2004 01 06 94637·320007
 2004 01 07 52639.219971
 2004 01 08 84642.479980
 2004 01 09 23637.409973
 2004 01 12 85640.940002
 2004 01 13 96637·559998
 2004 01 14 46642·650024
 2004 01 15 61643.510010
 2004 01 16 11648·080017
 2004 01 20 29648.559998
 2004 01 21 70652·950012
 2004 01 22 82650·700012
 2004 01 23 9649.719971
 2004 01 26 20657.239990
 2004 01 27 57650·989990
 2004 01 28 16641·770020
 2004 01 29 42643·700012
 2004 01 30 61642·609985
 2004 02 02 33644.549988
 2004 02 03 20644·549988
 2004 02 04 97638.130005
 2004 02 05 74639·489990
 2004 02 06 47648·460022
 2004 02 09 76647.380005
 2004 02 10 88651·020020
 2004 02 11 1657.690002
 2004 02 12 74654.400024
 2004 02 13 91650·570007
 2004 02 17 53656.919983
 2004 02 18 11654.150024
 2004 02 19 17650.640015
 2004 02 20 96648·650024
 2004 02 23 54645.770020
 2004 02 24 0644·890015
 2004 02 25 99648.270020
 2004 02 26 48649.809998
 2004 02 27 80650.239990
 2004 03 01 86657·010010
 2004 03 02 71653·239990
 2004 03 03 29654·070007
 2004 03 04 42656.809998
 2004 03 05 13658.380005
 2004 03 08 9652·760010
 2004 03 09 44648.500000
 2004 03 10 80638·880005
 2004 03 11 50629·619995
 2004 03 12 13638·150024
 2004 03 15 27628.280029
 2004 03 16 56631·289978
 2004 03 17 92639·059998
 2004 03 18 8637·770020
 2004 03 19 33631.119995
 2004 03 22 58622.419983
 2004 03 23 58621·950012
 2004 03 24 44620.150024
 2004 03 25 44630.750000
 2004 03 26 99630.359985
 2004 03 29 91638.739990
 2004 03 30 98641·710022
 2004 03 31 67641·679993
 2004 04 01 16645.710022
 2004 04 02 61651·080017
 2004 04 05 70655.659973
 2004 04 06 33653.380005
 2004 04 07 73650.049988
 2004 04 08 63648·880005
 2004 04 12 84651·590027
 2004 04 13 0642·039978
 2004 04 14 57640·700012
 2004 04 15 15640·890015
 2004 04 16 92643.969971
 2004 04 19 48645.280029
 2004 04 20 82635.140015
 2004 04 21 61639·010010
 2004 04 22 68648·169983
 2004 04 23 84647·979980
 2004 04 26 85645·659973
 2004 04 27 70646·859985
 2004 04 28 13637.450012
 2004 04 29 40631.799988
 2004 04 30 29627·710022
 2004 05 03 37633.590027
 2004 05 04 53635.039978
 2004 05 05 73636.469971
 2004 05 06 2631.729980
 2004 05 07 81622.200012
 2004 05 10 38614.580017
 2004 05 11 64620·250000
 2004 05 12 17620·909973
 2004 05 13 46620.460022
 2004 05 14 43619·549988
 2004 05 17 20612.719971
 2004 05 18 12617·369995
 2004 05 19 1615.739990
 2004 05 20 69616·039978
 2004 05 21 73618·760010
 2004 05 24 50620·489990
 2004 05 25 40631·039978
 2004 05 26 40632·619995
 2004 05 27 78635.809998
 2004 05 28 18635·840027
 2004 06 01 83636·549988
 2004 06 02 8638.530029
 2004 06 03 19632.849976
 2004 06 04 30636.429993
 2004 06 07 73646·630005
 2004 06 08 48647.179993
 2004 06 09 1640·559998
 2004 06 10 23642·989990
 2004 06 14 79635·960022
 2004 06 15 60640.500000
 2004 06 16 56641·630005
 2004 06 17 60640·770020
 2004 06 18 97642·270020
 2004 06 21 70639·750000
 2004 06 22 40642·229980
 2004 06 23 30648.030029
 2004 06 24 44646.229980
 2004 06 25 27643·830017
 2004 06 28 36642·789978
 2004 06 29 44644.549988
 2004 06 30 66647·539978
 2004 07 01 8640.500000
 2004 07 02 50638.830017
 2004 07 06 42632·809998
 2004 07 07 30634.000000
 2004 07 08 13627.909973
 2004 07 09 14630·039978
 2004 07 12 85630·419983
 2004 07 13 32630.770020
 2004 07 14 67628·729980
 2004 07 15 84626·880005
 2004 07 16 62623·479980
 2004 07 19 90623.070007
 2004 07 20 20628.270020
 2004 07 21 42618·640015
 2004 07 22 86619·760010
 2004 07 23 49613.469971
 2004 07 26 49611.190002
 2004 07 27 94617.789978
 2004 07 28 94617·429993
 2004 07 29 78621.309998
 2004 07 30 52622·330017
 2004 08 02 73624·869995
 2004 08 03 50620.400024
 2004 08 04 71619.409973
 2004 08 05 57609·179993
 2004 08 06 34599·450012
 2004 08 09 40599·890015
 2004 08 10 47608·150024
 2004 08 11 12606.210022
 2004 08 12 60598.799988
 2004 08 13 79599·409973
 2004 08 16 49607.989990
 2004 08 17 94609.729980
 2004 08 18 57617·960022
 2004 08 19 4615·369995
 2004 08 20 49620·530029
 2004 08 23 3618.669983
 2004 08 24 57619·109985
 2004 08 25 78624·049988
 2004 08 26 38623·890015
 2004 08 27 64625·929993
 2004 08 30 17620·710022
 2004 08 31 89623·859985
 2004 09 01 38625.510010
 2004 09 02 28632·349976
 2004 09 03 17629·559998
 2004 09 07 50634·229980
 2004 09 08 91631.109985
 2004 09 09 70633·150024
 2004 09 10 65636.369995
 2004 09 13 98637.919983
 2004 09 14 66638.880005
 2004 09 15 90634.619995
 2004 09 16 92637·130005
 2004 09 17 97639.380005
 2004 09 20 59635.929993
 2004 09 21 15640.320007
 2004 09 22 55631·309998
 2004 09 23 34628.580017
 2004 09 24 88629·539978
 2004 09 27 93625.250000
 2004 09 28 36629·190002
 2004 09 29 23632.169983
 2004 09 30 98632.530029
 2004 10 01 1642·270020
 2004 10 04 41644·659973
 2004 10 05 0644.070007
 2004 10 06 57648.419983
 2004 10 07 39641·450012
 2004 10 08 3636.469971
 2004 10 11 30637·880005
 2004 10 12 59636·599976
 2004 10 13 32631·719971
 2004 10 14 76626.150024
 2004 10 15 0629.010010
 2004 10 18 24632.349976
 2004 10 19 32626·510010
 2004 10 20 44627.030029
 2004 10 21 22629.520020
 2004 10 22 96623.270020
 2004 10 25 12623.090027
 2004 10 26 12631·690002
 2004 10 27 36640.239990
 2004 10 28 44640·919983
 2004 10 29 74642·150024
 2004 11 01 13642.619995
 2004 11 02 3642.340027
 2004 11 03 62650·030029
 2004 11 04 43659.950012
 2004 11 05 3662·380005
 2004 11 08 11661·460022
 2004 11 09 70661.489990
 2004 11 10 69661·369995
 2004 11 11 64667.469971
 2004 11 12 74673·820007
 2004 11 15 11674.020020
 2004 11 16 28669.340027
 2004 11 17 2673·169983
 2004 11 18 29673·770020
 2004 11 19 54666.030029
 2004 11 22 21670·400024
 2004 11 23 50670.890015
 2004 11 24 40674.059998
 2004 11 26 94674.760010
 2004 11 29 71673.229980
 2004 11 30 63670.840027
 2004 12 01 93680.929993
 2004 12 02 50680.179993
 2004 12 03 31680.770020
 2004 12 06 23680.049988
 2004 12 07 3671.900024
 2004 12 08 66675·200012
 2004 12 09 75678.359985
 2004 12 10 37678.320007
 2004 12 13 6684·119995
 2004 12 14 11687·150024
 2004 12 15 3689·299988
 2004 12 16 36687·190002
 2004 12 17 67683.090027
 2004 12 20 80682.510010
 2004 12 21 42688·909973
 2004 12 22 78691·349976
 2004 12 23 72691.750000
 2004 12 27 90688.619995
 2004 12 28 41694.309998
 2004 12 29 44694·229980
 2004 12 30 34694.510010
 2004 12 31 88693.630005
 2005 01 03  76686.890015
 2005 01 04  40677·979980
 2005 01 05  92674·159973
 2005 01 06  41676·510010
 2005 01 07  48675.090027
 2005 01 10  99677.950012
 2005 01 11  8673·469971
 2005 01 12  44675·969971
 2005 01 13  81670·900024
 2005 01 14  76675.429993
 2005 01 18  70682.020020
 2005 01 19  16675·440002
 2005 01 20  26670·369995
 2005 01 21  54666·450012
 2005 01 24  92663·340027
 2005 01 25  1665.630005
 2005 01 26  58669·750000
 2005 01 27  38670.090027
 2005 01 28  10668.150024
 2005 01 31  68674.539978
 2005 02 01  79679·380005
 2005 02 02  62681.780029
 2005 02 03  89679.840027
 2005 02 04  12687.710022
 2005 02 07  12686·919983
 2005 02 08  80687.500000
 2005 02 09  15680.789978
 2005 02 10  51683·349976
 2005 02 11  9688.510010
 2005 02 14  76689·179993
 2005 02 15  2691·140015
 2005 02 16  30691·739990
 2005 02 17  45686·210022
 2005 02 18  55686·409973
 2005 02 22  87676.099976
 2005 02 23  17679.719971
 2005 02 24  21685.460022
 2005 02 25  50692·419983
 2005 02 28  34688.049988
 2005 03 01  8692·190002
 2005 03 02  61691.890015
 2005 03 03  16691.880005
 2005 03 04  30698·549988
 2005 03 07  21700.469971
 2005 03 08  16696·750000
 2005 03 09  36689·549988
 2005 03 10  89690·190002
 2005 03 11  0685.890015
 2005 03 14  62690·260010
 2005 03 15  17685·469971
 2005 03 16  47679·750000
 2005 03 17  14681·070007
 2005 03 18  99680·440002
 2005 03 21  89677·640015
 2005 03 22  69671.239990
 2005 03 23  58670·809998
 2005 03 24  53670·770020
 2005 03 28  9671.909973
 2005 03 29  42666.219971
 2005 03 30  50675.489990
 2005 03 31  73675·450012
 2005 04 01  60671·390015
 2005 04 04  78673.090027
 2005 04 05  36675.820007
 2005 04 06  35677·280029
 2005 04 07  47681.390015
 2005 04 08  16675.409973
 2005 04 11  83674·969971
 2005 04 12  39678·909973
 2005 04 13  3670·719971
 2005 04 14  19663·530029
 2005 04 15  86652·729980
 2005 04 18  12654·890015
 2005 04 19  84659.849976
 2005 04 20  74650.859985
 2005 04 21  65663·429993
 2005 04 22  3658·489990
 2005 04 25  71664·650024
 2005 04 26  94658.669983
 2005 04 27  63660·900024
 2005 04 28  87652.809998
 2005 04 29  72660·020020
 2005 05 02  18663.409973
 2005 05 03  49662.979980
 2005 05 04  66671.460022
 2005 05 05  18670.289978
 2005 05 06  8669.869995
 2005 05 09  19674.369995
 2005 05 10  64667.489990
 2005 05 11  65670·090027
 2005 05 12  51663.179993
 2005 05 13  89659·780029
 2005 05 16  32666.919983
 2005 05 17  95671·549988
 2005 05 18  62679·200012
 2005 05 19  6682.380005
 2005 05 20  45681.580017
 2005 05 23  16684.320007
 2005 05 24  78684·330017
 2005 05 25  38681·219971
 2005 05 26  4686·190002
 2005 05 27  58687.210022
 2005 05 31  61683·869995
 2005 06 01  79690.090027
 2005 06 02  34691.599976
 2005 06 03  78687.010010
 2005 06 06  0688.090027
 2005 06 07  49688·000000
 2005 06 08  85686.280029
 2005 06 09  58690·159973
 2005 06 10  7688·700012
 2005 06 13  91690·429993
 2005 06 14  33692·549988
 2005 06 15  4694.190002
 2005 06 16  21697·359985
 2005 06 17  74700·309998
 2005 06 20  78699·750000
 2005 06 21  49698·349976
 2005 06 22  4698·729980
 2005 06 23  94691·229980
 2005 06 24  46685·869995
 2005 06 27  48685.380005
 2005 06 28  45692·469971
 2005 06 29  68691.900024
 2005 06 30  87687.609985
 2005 07 01  83689.859985
 2005 07 05  55696.229980
 2005 07 06  41690.799988
 2005 07 07  76692·650024
 2005 07 08  62701.250000
 2005 07 11  73706.210022
 2005 07 12  83707.630005
 2005 07 13  14707.659973
 2005 07 14  15708·500000
 2005 07 15  62709·500000
 2005 07 18  87705·669983
 2005 07 19  26711.020020
 2005 07 20  99714·940002
 2005 07 21  10709.429993
 2005 07 22  72713·750000
 2005 07 25  63710.500000
 2005 07 26  96712·130005
 2005 07 27  29715.070007
 2005 07 28  83719·859985
 2005 07 29  99715.020020
 2005 08 01  13716·000000
 2005 08 02  58721·229980
 2005 08 03  89721·140015
 2005 08 04  36715.010010
 2005 08 05  81708.770020
 2005 08 08  59706.130005
 2005 08 09  83710·369995
 2005 08 10  99709.330017
 2005 08 11  57714·500000
 2005 08 12  21710·429993
 2005 08 15  86712.739990
 2005 08 16  37704·359985
 2005 08 17  23704·690002
 2005 08 18  56703.539978
 2005 08 19  41704·020020
 2005 08 22  28705·570007
 2005 08 23  84703.429993
 2005 08 24  1699·590027
 2005 08 25  17701·330017
 2005 08 26  70696.530029
 2005 08 29  74700·989990
 2005 08 30  21698·969971
 2005 08 31  9706·840027
 2005 09 01  89707·880005
 2005 09 02  47705.440002
 2005 09 06  3714·390015
 2005 09 07  35716.380005
 2005 09 08  36713·559998
 2005 09 09  87719·030029
 2005 09 12  59719·010010
 2005 09 13  40713·450012
 2005 09 14  86710·570007
 2005 09 15  99710.750000
 2005 09 16  28716.320007
 2005 09 19  93712·260010
 2005 09 20  40706.659973
 2005 09 21  16699·559998
 2005 09 22  72701·809998
 2005 09 23  88702.760010
 2005 09 26  22703.760010
 2005 09 27  94703·690002
 2005 09 28  80703.909973
 2005 09 29  44710.669983
 2005 09 30  84712·210022
 2005 10 03  14712.140015
 2005 10 04  64704·950012
 2005 10 05  5693.190002
 2005 10 06  0689.520020
 2005 10 07  84692.340027
 2005 10 10  63687.179993
 2005 10 11  41684·880005
 2005 10 12  71679.570007
 2005 10 13  34679·049988
 2005 10 14  38685.489990
 2005 10 17  45687·580017
 2005 10 18  23680·429993
 2005 10 19  22690.640015
 2005 10 20  79680·340027
 2005 10 21  37682·619995
 2005 10 24  5694.349976
 2005 10 25  30692.369995
 2005 10 26  97689·080017
 2005 10 27  61680.580017
 2005 10 28  94691·739990
 2005 10 31  63698·140015
 2005 11 01  31695·739990
 2005 11 02  86703.590027
 2005 11 03  89706.450012
 2005 11 04  53706.440002
 2005 11 07  44708·179993
 2005 11 08  6705·289978
 2005 11 09  16706·679993
 2005 11 10  58712.500000
 2005 11 11  23714·650024
 2005 11 14  40713.840027
 2005 11 15  26710·599976
 2005 11 16  58711·409973
 2005 11 17  82719·010010
 2005 11 18  33722·200012
 2005 11 21  93726.609985
 2005 11 22  61730·320007
 2005 11 23  58732.700012
 2005 11 25  54734·260010
 2005 11 28  18726·960022
 2005 11 29  97727.219971
 2005 11 30  14723.619995
 2005 12 01  96732.940002
 2005 12 02  27733·270020
 2005 12 05  25731.289978
 2005 12 06  38732·200012
 2005 12 07  79728.409973
 2005 12 08  70728·190002
 2005 12 09  24730.340027
 2005 12 12  43730.979980
 2005 12 13  47734·460022
 2005 12 14  22737·239990
 2005 12 15  3735·669983
 2005 12 16  67733.630005
 2005 12 19  69728·409973
 2005 12 20  84728.409973
 2005 12 21  92730·929993
 2005 12 22  73734.229980
 2005 12 23  39734·869995
 2005 12 27  81727·630005
 2005 12 28  48728.969971
 2005 12 29  49726·919983
 2005 12 30  77723·309998
 2006 01 03 63734.719971
 2006 01 04 53737·909973
 2006 01 05 7738.369995
 2006 01 06 26745·400024
 2006 01 09 7748·750000
 2006 01 10 14749·260010
 2006 01 11 85751.419983
 2006 01 12 56746.690002
 2006 01 13 11747.750000
 2006 01 17 62744.919983
 2006 01 18 47742·250000
 2006 01 19 61747.109985
 2006 01 20 2733.340027
 2006 01 23 54734·859985
 2006 01 24 80738.090027
 2006 01 25 60736.539978
 2006 01 26 31742·440002
 2006 01 27 71747·679993
 2006 01 30 98748.330017
 2006 01 31 97746.770020
 2006 02 01 71748·039978
 2006 02 02 20741.229980
 2006 02 03 37737.390015
 2006 02 06 41738.340027
 2006 02 07 25731.830017
 2006 02 08 33737.409973
 2006 02 09 61736.159973
 2006 02 10 87737.469971
 2006 02 13 17734·229980
 2006 02 14 66741.739990
 2006 02 15 58744.820007
 2006 02 16 53750·599976
 2006 02 17 97749·580017
 2006 02 21 1746.919983
 2006 02 22 40752.719971
 2006 02 23 83750.309998
 2006 02 24 41751.700012
 2006 02 27 45754·700012
 2006 02 28 47746.570007
 2006 03 01 48753.369995
 2006 03 02 50752·070007
 2006 03 03 29750·789978
 2006 03 06 39745·489990
 2006 03 07 41742.650024
 2006 03 08 48743.799988
 2006 03 09 10740.229980
 2006 03 10 6745·650024
 2006 03 13 80747·159973
 2006 03 14 87754·890015
 2006 03 15 69758·719971
 2006 03 16 60759·789978
 2006 03 17 11761.309998
 2006 03 20 41760·330017
 2006 03 21 14755·099976
 2006 03 22 40760.010010
 2006 03 23 3758·750000
 2006 03 24 11760·340027
 2006 03 27 75759·659973
 2006 03 28 7755·219971
 2006 03 29 48761·909973
 2006 03 30 23760·429993
 2006 03 31 10758.450012
 2006 04 03 50759·099976
 2006 04 04 68763.260010
 2006 04 05 26766.659973
 2006 04 06 0765.349976
 2006 04 07 82757·510010
 2006 04 10 5757.510010
 2006 04 11 96751.359985
 2006 04 12 52752·729980
 2006 04 13 41753·599976
 2006 04 17 30751.469971
 2006 04 18 34765.119995
 2006 04 19 97767.500000
 2006 04 20 89767.849976
 2006 04 21 35767·239990
 2006 04 24 65764·960022
 2006 04 25 92761.539978
 2006 04 26 15763·010010
 2006 04 27 40765·070007
 2006 04 28 39765·809998
 2006 05 01 19762·539978
 2006 05 02 31766.760010
 2006 05 03 90764·210022
 2006 05 04 32767.340027
 2006 05 05 85775.400024
 2006 05 08 76775·059998
 2006 05 09 54775·000000
 2006 05 10 43773.289978
 2006 05 11 20762.799988
 2006 05 12 11753·450012
 2006 05 15 25754.299988
 2006 05 16 0753·289978
 2006 05 17 82740.580017
 2006 05 18 26735.409973
 2006 05 19 23738.330017
 2006 05 22 51734·650024
 2006 05 23 52731·320007
 2006 05 24 32731·960022
 2006 05 25 92740.900024
 2006 05 26 72745·369995
 2006 05 30 36733·130005
 2006 05 31 68739·780029
 2006 06 01 0749.750000
 2006 06 02 64751.159973
 2006 06 05 68736.979980
 2006 06 06 97735.250000
 2006 06 07 43731.140015
 2006 06 08 52731.619995
 2006 06 09 2728.590027
 2006 06 12 7718·090027
 2006 06 13 40710.020020
 2006 06 14 87713.450012
 2006 06 15 22729.890015
 2006 06 16 10726·849976
 2006 06 19 34719.440002
 2006 06 20 43719.000000
 2006 06 21 32727·049988
 2006 06 22 45723.200012
 2006 06 23 94723.340027
 2006 06 26 21727·250000
 2006 06 27 66720·250000
 2006 06 28 73723.640015
 2006 06 29 16740.380005
 2006 06 30 47740.140015
 2006 07 03 80745·849976
 2006 07 05 84739.559998
 2006 07 06 17741·390015
 2006 07 07 71735.719971
 2006 07 10 55736.299988
 2006 07 11 90739·159973
 2006 07 12 42730·559998
 2006 07 13 69720·359985
 2006 07 14 98716.190002
 2006 07 17 29714·840027
 2006 07 18 61716.479980
 2006 07 19 40730.789978
 2006 07 20 40722.809998
 2006 07 21 64716·400024
 2006 07 24 67729.200012
 2006 07 25 10734·409973
 2006 07 26 39733.729980
 2006 07 27 82729.630005
 2006 07 28 79739.409973
 2006 07 31 30738·690002
 2006 08 01 76734·450012
 2006 08 02 97739.140015
 2006 08 03 42741·260010
 2006 08 04 75740·609985
 2006 08 07 57737·950012
 2006 08 08 47734.659973
 2006 08 09 24730.880005
 2006 08 10 45734·380005
 2006 08 11 15730.789978
 2006 08 14 94731.900024
 2006 08 15 21742·840027
 2006 08 16 66749.320007
 2006 08 17 5750·640015
 2006 08 18 26753·020020
 2006 08 21 51749·570007
 2006 08 22 88750·559998
 2006 08 23 10746.380005
 2006 08 24 57747·830017
 2006 08 25 57747·309998
 2006 08 28 86751.900024
 2006 08 29 36754.159973
 2006 08 30 23755·549988
 2006 08 31 10755.090027
 2006 09 01 61758.789978
 2006 09 05 15760.630005
 2006 09 06 89752·099976
 2006 09 07 4748·250000
 2006 09 08 39750.929993
 2006 09 11 3751.080017
 2006 09 12 41760·200012
 2006 09 13 57763·539978
 2006 09 14 69762·219971
 2006 09 15 82764.020020
 2006 09 18 93764.440002
 2006 09 19 14762·200012
 2006 09 20 27767·099976
 2006 09 21 59762.419983
 2006 09 22 83759.770020
 2006 09 25 44766·460022
 2006 09 26 14771·900024
 2006 09 27 65772·390015
 2006 09 28 73773·590027
 2006 09 29 41771.070007
 2006 10 02 55768·010010
 2006 10 03 58769.219971
 2006 10 04 51779.280029
 2006 10 05 24782.489990
 2006 10 06 99780.150024
 2006 10 09 17781.729980
 2006 10 10 31783.349976
 2006 10 11 37781.130005
 2006 10 12 24789·590027
 2006 10 13 51791·659973
 2006 10 16 50794.340027
 2006 10 17 50790.940002
 2006 10 18 28791·580017
 2006 10 19 91792.469971
 2006 10 20 71792.450012
 2006 10 23 56796.960022
 2006 10 24 38797.010010
 2006 10 25 94799.890015
 2006 10 26 83804·750000
 2006 10 27 75797.729980
 2006 10 30 4798.500000
 2006 10 31 40798.049988
 2006 11 01 97791·140015
 2006 11 02 51790·679993
 2006 11 03 1789·510010
 2006 11 06 38798·700012
 2006 11 07 51800·419983
 2006 11 08 53802·630005
 2006 11 09 29798·130005
 2006 11 10 18800·450012
 2006 11 13 10802·609985
 2006 11 14 75808.539978
 2006 11 15 14811.210022
 2006 11 16 37812·739990
 2006 11 17 60813.130005
 2006 11 20 36813·190002
 2006 11 21 7814.809998
 2006 11 22 76817.000000
 2006 11 24 14814.520020
 2006 11 27 81802·109985
 2006 11 28 83804·739990
 2006 11 29 44812·489990
 2006 11 30 11813·570007
 2006 12 01 78811.349976
 2006 12 04 41819.440002
 2006 12 05 70822.609985
 2006 12 06 12821.549988
 2006 12 07 22818·260010
 2006 12 08 8819·530029
 2006 12 11 11821·210022
 2006 12 12 7819.630005
 2006 12 13 32820·299988
 2006 12 14 34827.010010
 2006 12 15 51827·469971
 2006 12 18 8823.849976
 2006 12 19 52825.330017
 2006 12 20 95824.729980
 2006 12 21 94821.559998
 2006 12 22 53817.500000
 2006 12 26 51821·440002
 2006 12 27 90827.500000
 2006 12 28 72826·130005
 2006 12 29 5822·130005
 2007 01 03  24821.640015
 2007 01 04  45823.119995
 2007 01 05  43817.200012
 2007 01 08  51819.020020
 2007 01 09  88819.150024
 2007 01 10  10821.200012
 2007 01 11  88827.299988
 2007 01 12  5831.640015
 2007 01 16  90832.010010
 2007 01 17  62831.049988
 2007 01 18  13827·429993
 2007 01 19  4830·409973
 2007 01 22  96825·789978
 2007 01 23  0829·169983
 2007 01 24  50836·580017
 2007 01 25  12827.250000
 2007 01 26  3826.950012
 2007 01 29  49826·950012
 2007 01 30  56831.559998
 2007 01 31  16836·960022
 2007 02 01  29841.880005
 2007 02 02  60843.409973
 2007 02 05  13842.570007
 2007 02 06  28843.780029
 2007 02 07  18845·780029
 2007 02 08  9844.909973
 2007 02 09  26838·429993
 2007 02 12  88835·440002
 2007 02 13  39841·969971
 2007 02 14  96847·989990
 2007 02 15  28849.159973
 2007 02 16  58848·979980
 2007 02 20  87852·419983
 2007 02 21  46851·619995
 2007 02 22  76850·969971
 2007 02 23  26848·150024
 2007 02 26  80846.599976
 2007 02 27  9817·419983
 2007 02 28  51821·510010
 2007 03 01  4819.340027
 2007 03 02  62809.080017
 2007 03 05  62799.919983
 2007 03 06  59813·039978
 2007 03 07  31810·989990
 2007 03 08  4816·770020
 2007 03 09  4817·840027
 2007 03 12  32820·309998
 2007 03 13  69803.380005
 2007 03 14  99808.450012
 2007 03 15  61812·289978
 2007 03 16  28808·880005
 2007 03 19  7817.669983
 2007 03 20  65823·169983
 2007 03 21  82836·969971
 2007 03 22  27836.840027
 2007 03 23  57837·799988
 2007 03 26  48838.250000
 2007 03 27  45833·030029
 2007 03 28  36826.820007
 2007 03 29  57829·460022
 2007 03 30  16829·049988
 2007 04 02  48831.280029
 2007 04 03  87839.080017
 2007 04 04  70839·909973
 2007 04 05  64842·530029
 2007 04 09  18843·010010
 2007 04 10  36845·119995
 2007 04 11  84839.539978
 2007 04 12  11844.669983
 2007 04 13  4847·780029
 2007 04 16  66856.849976
 2007 04 17  11858.280029
 2007 04 18  0858.440002
 2007 04 19  83856·729980
 2007 04 20  82864·549988
 2007 04 23  91862·919983
 2007 04 24  1862·349976
 2007 04 25  54870.369995
 2007 04 26  17870.159973
 2007 04 27  85869.330017
 2007 04 30  8861.380005
 2007 05 01  43863.570007
 2007 05 02  26870.289978
 2007 05 03  81873.599976
 2007 05 04  41875.770020
 2007 05 07  0877·510010
 2007 05 08  93876·619995
 2007 05 09  93879·849976
 2007 05 10  43867.190002
 2007 05 11  1875.690002
 2007 05 14  22873·380005
 2007 05 15  58871·049988
 2007 05 16  83878.179993
 2007 05 17  46877·059998
 2007 05 18  47882·909973
 2007 05 21  40885·710022
 2007 05 22  56886·320007
 2007 05 23  60884·760010
 2007 05 24  23875·260010
 2007 05 25  25880.190002
 2007 05 29  81882.799988
 2007 05 30  95889.969971
 2007 05 31  33890.950012
 2007 06 01  27894·700012
 2007 06 04  2896.409973
 2007 06 05  24891.340027
 2007 06 06  82883.010010
 2007 06 07  84867·119995
 2007 06 08  88876.919983
 2007 06 11  49877·369995
 2007 06 12  3867·929993
 2007 06 13  59880.270020
 2007 06 14  33884.640015
 2007 06 15  96890.929993
 2007 06 18  52889·549988
 2007 06 19  39891·070007
 2007 06 20  56879·190002
 2007 06 21  13884·299988
 2007 06 22  11873.119995
 2007 06 25  38869·369995
 2007 06 26  2866.359985
 2007 06 27  78874·789978
 2007 06 28  86874.739990
 2007 06 29  93873.190002
 2007 07 02  39882.989990
 2007 07 03  89886·140015
 2007 07 05  9886.979980
 2007 07 06  68890·289978
 2007 07 09  63891.150024
 2007 07 10  74878·299988
 2007 07 11  37883.039978
 2007 07 12  49899·169983
 2007 07 13  91901.979980
 2007 07 16  81899·429993
 2007 07 17  52899.419983
 2007 07 18  51897·400024
 2007 07 19  68901·710022
 2007 07 20  86890·520020
 2007 07 23  59893·809998
 2007 07 24  10875.299988
 2007 07 25  63878·309998
 2007 07 26  91857·690002
 2007 07 27  91844·309998
 2007 07 30  91852.820007
 2007 07 31  71843.890015
 2007 08 01  19847·450012
 2007 08 02  4851.869995
 2007 08 03  80828.690002
 2007 08 06  11846.299988
 2007 08 07  22851.979980
 2007 08 08  81864·799988
 2007 08 09  91840.960022
 2007 08 10  25841·369995
 2007 08 13  75840.650024
 2007 08 14  26825·039978
 2007 08 15  61812·619995
 2007 08 16  85815·429993
 2007 08 17  79835·179993
 2007 08 20  73835.750000
 2007 08 21  54837·159973
 2007 08 22  84847·510010
 2007 08 23  58845·690002
 2007 08 24  78855.729980
 2007 08 27  57848.210022
 2007 08 28  40828·099976
 2007 08 29  63846·320007
 2007 08 30  22843.020020
 2007 08 31  83852·979980
 2007 09 04  99862·190002
 2007 09 05  69852.590027
 2007 09 06  13856.020020
 2007 09 07  70841.419983
 2007 09 10  29839·340027
 2007 09 11  78850.820007
 2007 09 12  81850.479980
 2007 09 13  81856.849976
 2007 09 14  24857·700012
 2007 09 17  14852.729980
 2007 09 18  84878.099976
 2007 09 19  4883.859985
 2007 09 20  5877.950012
 2007 09 21  27881.869995
 2007 09 24  2877·099976
 2007 09 25  52876.619995
 2007 09 26  13881.690002
 2007 09 27  93885.840027
 2007 09 28  44882.789978
 2007 10 01  62895·219971
 2007 10 02  20896·030029
 2007 10 03  13891.809998
 2007 10 04  39893.700012
 2007 10 05  98903·359985
 2007 10 08  19900·320007
 2007 10 09  12907·580017
 2007 10 10  46906·479980
 2007 10 11  47901·059998
 2007 10 12  29905·669983
 2007 10 15  40897·710022
 2007 10 16  45891.599976
 2007 10 17  23893·159973
 2007 10 18  94892·729980
 2007 10 19  73869.690002
 2007 10 22  44873·880005
 2007 10 23  63881.710022
 2007 10 24  84879.090027
 2007 10 25  11877·520020
 2007 10 26  73889.609985
 2007 10 29  30892.929993
 2007 10 30  92887·099976
 2007 10 31  79898·070007
 2007 11 01  90874.070007
 2007 11 02  11874·739990
 2007 11 05  38869·489990
 2007 11 06  27880·090027
 2007 11 07  76854·809998
 2007 11 08  21855.059998
 2007 11 09  66842.989990
 2007 11 12  32833·700012
 2007 11 13  38857·309998
 2007 11 14  97851·409973
 2007 11 15  45840·570007
 2007 11 16  94844·150024
 2007 11 19  7828·780029
 2007 11 20  1831.510010
 2007 11 21  69819·030029
 2007 11 23  38832.590027
 2007 11 26  41814·039978
 2007 11 27  21825.369995
 2007 11 28  57849.419983
 2007 11 29  14849·590027
 2007 11 30  20855·849976
 2007 12 03  71850.770020
 2007 12 04  54845·119995
 2007 12 05  97857.640015
 2007 12 06  52871·630005
 2007 12 07  89870·809998
 2007 12 10  28877·429993
 2007 12 11  89854.590027
 2007 12 12  67859.219971
 2007 12 13  36859·909973
 2007 12 14  74847·750000
 2007 12 17  14834.479980
 2007 12 18  23840.289978
 2007 12 19  2839.789978
 2007 12 20  11845.070007
 2007 12 21  24859.440002
 2007 12 24  2866.609985
 2007 12 26  99867.340027
 2007 12 27  83853.960022
 2007 12 28  92854.780029
 2007 12 31  9849.219971
 2008 01 02 64837·169983
 2008 01 03 59835·859985
 2008 01 04 20814.440002
 2008 01 07 77816·190002
 2008 01 08 61800·530029
 2008 01 09 33810.280029
 2008 01 10 34817·140015
 2008 01 11 63805.570007
 2008 01 14 78814.140015
 2008 01 15 25794.179993
 2008 01 16 82790·229980
 2008 01 17 47767.250000
 2008 01 18 28762.609985
 2008 01 22 78755.090027
 2008 01 23 42771.929993
 2008 01 24 36779.619995
 2008 01 25 48768.469971
 2008 01 28 62782·530029
 2008 01 29 13787.440002
 2008 01 30 63782.719971
 2008 01 31 1796·830017
 2008 02 01 71808.280029
 2008 02 04 21800·119995
 2008 02 05 84775.030029
 2008 02 06 76768·340027
 2008 02 07 23774·760010
 2008 02 08 15772.000000
 2008 02 11 80776.429993
 2008 02 12 84781.580017
 2008 02 13 64792.729980
 2008 02 14 72781·580017
 2008 02 15 58781.669983
 2008 02 19 65781.260010
 2008 02 20 62788.030029
 2008 02 21 92777·549988
 2008 02 22 49783.000000
 2008 02 25 80794.770020
 2008 02 26 12800.520020
 2008 02 27 0799.299988
 2008 02 28 11791.750000
 2008 02 29 19770.450012
 2008 03 03 32770·650024
 2008 03 04 47766·969971
 2008 03 05 26771·840027
 2008 03 06 93753.929993
 2008 03 07 66747·580017
 2008 03 10 8734.719971
 2008 03 11 98762.109985
 2008 03 12 40755.570007
 2008 03 13 85760.700012
 2008 03 14 83744.830017
 2008 03 17 61736.150024
 2008 03 18 24767·309998
 2008 03 19 81748·549988
 2008 03 20 98766·039978
 2008 03 24 71779.239990
 2008 03 25 33782·070007
 2008 03 26 75775·659973
 2008 03 27 3766.580017
 2008 03 28 9760·140015
 2008 03 31 78764.630005
 2008 04 01 10791·450012
 2008 04 02 73790.650024
 2008 04 03 83792.130005
 2008 04 04 99793.059998
 2008 04 07 55794.210022
 2008 04 08 10790.820007
 2008 04 09 23783·239990
 2008 04 10 58787.690002
 2008 04 11 5771.359985
 2008 04 14 38768·909973
 2008 04 15 87772·619995
 2008 04 16 42790·929993
 2008 04 17 78790·559998
 2008 04 18 8804·559998
 2008 04 21 56803·260010
 2008 04 22 66795·359985
 2008 04 23 19797·750000
 2008 04 24 94803·239990
 2008 04 25 37808·869995
 2008 04 28 66808.580017
 2008 04 29 98804·840027
 2008 04 30 98802.020020
 2008 05 01 61815.460022
 2008 05 02 6817·520020
 2008 05 05 7814·469971
 2008 05 06 46820·770020
 2008 05 07 85806·500000
 2008 05 08 73809.820007
 2008 05 09 66805·460022
 2008 05 12 86814.659973
 2008 05 13 91815·299988
 2008 05 14 80818.169983
 2008 05 15 20826·989990
 2008 05 16 95828.150024
 2008 05 19 85828.179993
 2008 05 20 66821.390015
 2008 05 21 37808·409973
 2008 05 22 73810.900024
 2008 05 23 99800·599976
 2008 05 27 93806·369995
 2008 05 28 12810·150024
 2008 05 29 46814·700012
 2008 05 30 90816.809998
 2008 06 02 49808.729980
 2008 06 03 64804.630005
 2008 06 04 64804·799988
 2008 06 05 39821·190002
 2008 06 06 47796·599976
 2008 06 09 37796·489990
 2008 06 10 1793·960022
 2008 06 11 53780.409973
 2008 06 12 25782·599976
 2008 06 13 0794.679993
 2008 06 16 60796·099976
 2008 06 17 63791·359985
 2008 06 18 45783.859985
 2008 06 19 47787·030029
 2008 06 20 64772·729980
 2008 06 23 26771.989990
 2008 06 24 96768·049988
 2008 06 25 97773·059998
 2008 06 26 65750.859985
 2008 06 27 25748.289978
 2008 06 30 91748.099976
 2008 07 01 95750.450012
 2008 07 02 38735.130005
 2008 07 03 64734.049988
 2008 07 07 66727.500000
 2008 07 08 9741·030029
 2008 07 09 83724·640015
 2008 07 10 77729.890015
 2008 07 11 87723·349976
 2008 07 14 35719.359985
 2008 07 15 25720.609985
 2008 07 16 19727.479980
 2008 07 17 39735·849976
 2008 07 18 90735.580017
 2008 07 21 15736.659973
 2008 07 22 73746·780029
 2008 07 23 36749.219971
 2008 07 24 19731·210022
 2008 07 25 29735.130005
 2008 07 28 45722·020020
 2008 07 29 17738.820007
 2008 07 30 91750.440002
 2008 07 31 67741.119995
 2008 08 01 67737.549988
 2008 08 04 43729.080017
 2008 08 05 1748.789978
 2008 08 06 53752·179993
 2008 08 07 94739.150024
 2008 08 08 3756·340027
 2008 08 11 67762.559998
 2008 08 12 40753.950012
 2008 08 13 10752.940002
 2008 08 14 9757.510010
 2008 08 15 34759·820007
 2008 08 18 1748.559998
 2008 08 19 20741.280029
 2008 08 20 0745·650024
 2008 08 21 71746.809998
 2008 08 22 37755·309998
 2008 08 25 57740·400024
 2008 08 26 38743.200012
 2008 08 27 71749.710022
 2008 08 28 75760.940002
 2008 08 29 76751·130005
 2008 09 02 12747.280029
 2008 09 03 55745·260010
 2008 09 04 63723·280029
 2008 09 05 60726.299988
 2008 09 08 34739·710022
 2008 09 09 65713.679993
 2008 09 10 78719·150024
 2008 09 11 15727.789978
 2008 09 12 42730·429993
 2008 09 15 72696·309998
 2008 09 16 19709·059998
 2008 09 17 72675.830017
 2008 09 18 99706·489990
 2008 09 19 70735.849976
 2008 09 22 13706.710022
 2008 09 23 89695·900024
 2008 09 24 92693·239990
 2008 09 25 77705.559998
 2008 09 26 10706.500000
 2008 09 29 48646·239990
 2008 09 30 36678.500000
 2008 10 01 38675·179993
 2008 10 02 85645·630005
 2008 10 03 53635.429993
 2008 10 06 67610.150024
 2008 10 07 21575·020020
 2008 10 08 38568.140015
 2008 10 09 38524·869995
 2008 10 10 48520.969971
 2008 10 13 22580.750000
 2008 10 14 95575.330017
 2008 10 15 60522·729980
 2008 10 16 68545.570007
 2008 10 17 59542.539978
 2008 10 20 6567.830017
 2008 10 21 98550·580017
 2008 10 22 40517·190002
 2008 10 23 76520·119995
 2008 10 24 47502.320007
 2008 10 27 61485.250000
 2008 10 28 0534·940002
 2008 10 29 43532.289978
 2008 10 30 18547.789978
 2008 10 31 80557·840027
 2008 11 03 13556·619995
 2008 11 04 53577.619995
 2008 11 05 44546.929993
 2008 11 06 11519·940002
 2008 11 07 65534.460022
 2008 11 10 26526.570007
 2008 11 11 76514.710022
 2008 11 12 37487·359985
 2008 11 13 71521.960022
 2008 11 14 6498.679993
 2008 11 17 89486.720001
 2008 11 18 63490.369995
 2008 11 19 67459.170013
 2008 11 20 62427·829987
 2008 11 21 84454·119995
 2008 11 24 22484.390015
 2008 11 25 17488·329987
 2008 11 26 87507·220001
 2008 11 28 86512.229980
 2008 12 01 70464·690002
 2008 12 02 8483·989990
 2008 12 03 3496·579987
 2008 12 04 45481.630005
 2008 12 05 89499.940002
 2008 12 08 54519.580017
 2008 12 09 51507·339996
 2008 12 10 37514·539978
 2008 12 11 85498.320007
 2008 12 12 92503.899994
 2008 12 15 3496·320007
 2008 12 16 62522.619995
 2008 12 17 90519·359985
 2008 12 18 85508·589996
 2008 12 19 51510·799988
 2008 12 22 45500·980011
 2008 12 23 60496.250000
 2008 12 24 21498·859985
 2008 12 26 14502.220001
 2008 12 29 38499.130005
 2008 12 30 78511.989990
 2008 12 31 14520·599976
 2009 01 02  38536.260010
 2009 01 05  14534.429993
 2009 01 06  50539.780029
 2009 01 07  0523.369995
 2009 01 08  91525.880005
 2009 01 09  76513·900024
 2009 01 12  8501·609985
 2009 01 13  43503·230011
 2009 01 14  67485·679993
 2009 01 15  47487·709991
 2009 01 16  7491·799988
 2009 01 20  31464.730011
 2009 01 21  86485.209991
 2009 01 22  79476.829987
 2009 01 23  31479.609985
 2009 01 26  76482·410004
 2009 01 27  91487·720001
 2009 01 28  47504·420013
 2009 01 29  85487.329987
 2009 01 30  17476.260010
 2009 02 02  52476·640015
 2009 02 03  52483.570007
 2009 02 04  1480·279999
 2009 02 05  16488·160004
 2009 02 06  63501.980011
 2009 02 09  17502.339996
 2009 02 10  36478.160004
 2009 02 11  61481·540009
 2009 02 12  42482.799988
 2009 02 13  95478.329987
 2009 02 17  72456.649994
 2009 02 18  65455·410004
 2009 02 19  35449.700012
 2009 02 20  60444·730011
 2009 02 23  14428·910004
 2009 02 24  66446.450012
 2009 02 25  10441·130005
 2009 02 26  14433.959991
 2009 02 27  95424·880005
 2009 03 02  28404·260010
 2009 03 03  62401·440002
 2009 03 04  80411·359985
 2009 03 05  72393·339996
 2009 03 06  37393.850006
 2009 03 09  9389·609985
 2009 03 10  10414.690002
 2009 03 11  25415.619995
 2009 03 12  6433.299988
 2009 03 13  95436.519989
 2009 03 16  79434·079987
 2009 03 17  63448.429993
 2009 03 18  75458.440002
 2009 03 19  91453.040009
 2009 03 20  87443·429993
 2009 03 23  15475.049988
 2009 03 24  4464.679993
 2009 03 25  89469.720001
 2009 03 26  60482·029999
 2009 03 27  39471.309998
 2009 03 30  83454.989990
 2009 03 31  10461.140015
 2009 04 01  48468.649994
 2009 04 02  17483·359985
 2009 04 03  25488·649994
 2009 04 06  97484.070007
 2009 04 07  27471.709991
 2009 04 08  55477.910004
 2009 04 09  66497·329987
 2009 04 13  19498.380005
 2009 04 14  97487·839996
 2009 04 15  85494.059998
 2009 04 16  70502·700012
 2009 04 17  71505·690002
 2009 04 20  83482.989990
 2009 04 21  63494·320007
 2009 04 22  26491.290009
 2009 04 23  71494.899994
 2009 04 24  36504·040009
 2009 04 27  72498.390015
 2009 04 28  45497·529999
 2009 04 29  64509·390015
 2009 04 30  31508·910004
 2009 05 01  17511.269989
 2009 05 04  66529·330017
 2009 05 05  19527.099976
 2009 05 06  68535·169983
 2009 05 07  30527·000000
 2009 05 08  51540.640015
 2009 05 11  30529·260010
 2009 05 12  74527·760010
 2009 05 13  69512.020020
 2009 05 14  89517·890015
 2009 05 15  17512.159973
 2009 05 18  97528·549988
 2009 05 19  14527·900024
 2009 05 20  92525.260010
 2009 05 21  23516·349976
 2009 05 22  14515·369995
 2009 05 26  73530.010010
 2009 05 27  99520·049988
 2009 05 28  17527·309998
 2009 05 29  26534·750000
 2009 06 01  76549·679993
 2009 06 02  71551.140015
 2009 06 03  94543·409973
 2009 06 04  57550·010010
 2009 06 05  82548.729980
 2009 06 08  98547·380005
 2009 06 09  72549.909973
 2009 06 10  57547·940002
 2009 06 11  70551·179993
 2009 06 12  92551.570007
 2009 06 15  97538·159973
 2009 06 16  3530·950012
 2009 06 17  48530.419983
 2009 06 18  90534.469971
 2009 06 19  37536·380005
 2009 06 22  95519.380005
 2009 06 23  48520·039978
 2009 06 24  56523.979980
 2009 06 25  86535.559998
 2009 06 26  58535.559998
 2009 06 29  26539.729980
 2009 06 30  78535.619995
 2009 07 01  63538·650024
 2009 07 02  42522.570007
 2009 07 06  63522·950012
 2009 07 07  68512.510010
 2009 07 08  13511.179993
 2009 07 09  23513.049988
 2009 07 10  68511·359985
 2009 07 13  65523·869995
 2009 07 14  4526.929993
 2009 07 15  1542.909973
 2009 07 16  70548·080017
 2009 07 17  31547·609985
 2009 07 20  31554.380005
 2009 07 21  1556.070007
 2009 07 22  27556·229980
 2009 07 23  54569.710022
 2009 07 24  14571.820007
 2009 07 27  75573·580017
 2009 07 28  20572.229980
 2009 07 29  47569·229980
 2009 07 30  95576·309998
 2009 07 31  97576.559998
 2009 08 03  56585.929993
 2009 08 04  48588.140015
 2009 08 05  44586·309998
 2009 08 06  68582.419983
 2009 08 07  67591.210022
 2009 08 10  20589.270020
 2009 08 11  56581·599976
 2009 08 12  13588.539978
 2009 08 13  9592.679993
 2009 08 14  50586·869995
 2009 08 17  49572·130005
 2009 08 18  82578.349976
 2009 08 19  65582.400024
 2009 08 20  52588·760010
 2009 08 21  68599.789978
 2009 08 24  51599.159973
 2009 08 25  39600·750000
 2009 08 26  64600·849976
 2009 08 27  81602.419983
 2009 08 28  21601·299988
 2009 08 31  65595.859985
 2009 09 01  48582.630005
 2009 09 02  84580·650024
 2009 09 03  16586.080017
 2009 09 04  99593·869995
 2009 09 08  92599.590027
 2009 09 09  94604.989990
 2009 09 10  88611.609985
 2009 09 11  22610·919983
 2009 09 14  10615.229980
 2009 09 15  57617·929993
 2009 09 16  11627.799988
 2009 09 17  42625.640015
 2009 09 18  39627·169983
 2009 09 21  41625·200012
 2009 09 22  86629·489990
 2009 09 23  89622.739990
 2009 09 24  41615.820007
 2009 09 25  40612·200012
 2009 09 28  38623.530029
 2009 09 29  20622.330017
 2009 09 30  6619·869995
 2009 10 01  74603.159973
 2009 10 02  18600·059998
 2009 10 05  18609·559998
 2009 10 06  45618.119995
 2009 10 07  87619.630005
 2009 10 08  1624·809998
 2009 10 09  88628·659973
 2009 10 12  96631.070007
 2009 10 13  48629·190002
 2009 10 14  87640.380005
 2009 10 15  63642·679993
 2009 10 16  24637·179993
 2009 10 19  50643.320007
 2009 10 20  2638·710022
 2009 10 21  98632·710022
 2009 10 22  14639·549988
 2009 10 23  14631·219971
 2009 10 26  97623.690002
 2009 10 27  76620.729980
 2009 10 28  81606·950012
 2009 10 29  83620.789978
 2009 10 30  46603·260010
 2009 11 02  4606·690002
 2009 11 03  63609·409973
 2009 11 04  27609·159973
 2009 11 05  50621·739990
 2009 11 06  12622.919983
 2009 11 09  21636.789978
 2009 11 10  39636.340027
 2009 11 11  34639.869995
 2009 11 12  58632·429993
 2009 11 13  44636·469971
 2009 11 16  39646.500000
 2009 11 17  50646·960022
 2009 11 18  23646.210022
 2009 11 19  45636.700012
 2009 11 20  71634.570007
 2009 11 23  71643.049988
 2009 11 24  14642·469971
 2009 11 25  62645·349976
 2009 11 27  3633.719971
 2009 11 30  99636·039978
 2009 12 01  62644·229980
 2009 12 02  58645.380005
 2009 12 03  31639·750000
 2009 12 04  59644·450012
 2009 12 07  24643.169983
 2009 12 08  20636.739990
 2009 12 09  73638·830017
 2009 12 10  1642·109985
 2009 12 11  82644.840027
 2009 12 14  61650.260010
 2009 12 15  74646·989990
 2009 12 16  1648·400024
 2009 12 17  43640.880005
 2009 12 18  20644·909973
 2009 12 21  2651·830017
 2009 12 22  60654.729980
 2009 12 23  37656·989990
 2009 12 24  59660.440002
 2009 12 28  52660.909973
 2009 12 29  1659.909973
 2009 12 30  22659.960022
 2009 12 31  66653.130005
 2010 01 04 43664·049988
 2010 01 05 77665·969971
 2010 01 06 80666·549988
 2010 01 07 54669·340027
 2010 01 08 19671·489990
 2010 01 11 62672·380005
 2010 01 12 16665·539978
 2010 01 13 61671·539978
 2010 01 14 49673.150024
 2010 01 15 57665·669983
 2010 01 19 63674.190002
 2010 01 20 50667·020020
 2010 01 21 27654·909973
 2010 01 22 86640·750000
 2010 01 25 77643·500000
 2010 01 26 8640·580017
 2010 01 27 72643.650024
 2010 01 28 2635.599976
 2010 01 29 40628.989990
 2010 02 01 49638.140015
 2010 02 02 30646·250000
 2010 02 03 78642·609985
 2010 02 04 59622.219971
 2010 02 05 10624·039978
 2010 02 08 67618·630005
 2010 02 09 15626.799988
 2010 02 10 64625·599976
 2010 02 11 55632.409973
 2010 02 12 80631·869995
 2010 02 16 39643·280029
 2010 02 17 14646·219971
 2010 02 18 71650·429993
 2010 02 19 87651·900024
 2010 02 22 0651.260010
 2010 02 23 89643·130005
 2010 02 24 71649.210022
 2010 02 25 31648.219971
 2010 02 26 73648.900024
 2010 03 01 96656.500000
 2010 03 02 93658·789978
 2010 03 03 83658·960022
 2010 03 04 60661.299988
 2010 03 05 66670.979980
 2010 03 08 0671.119995
 2010 03 09 37672.390015
 2010 03 10 84675·900024
 2010 03 11 57678·479980
 2010 03 12 80678.500000
 2010 03 15 11678.320007
 2010 03 16 97683.830017
 2010 03 17 50687·950012
 2010 03 18 45687·210022
 2010 03 19 49683·049988
 2010 03 22 75687.380005
 2010 03 23 52692·650024
 2010 03 24 34688.619995
 2010 03 25 22686·659973
 2010 03 26 16687·070007
 2010 03 29 94691·130005
 2010 03 30 9691.289978
 2010 03 31 22688.739990
 2010 04 01 47694.030029
 2010 04 05 32700.789978
 2010 04 06 59702.349976
 2010 04 07 70698.390015
 2010 04 08 19700.330017
 2010 04 09 50705·090027
 2010 04 12 96706·400024
 2010 04 13 8707.090027
 2010 04 14 6715.780029
 2010 04 15 52716.359985
 2010 04 16 58705·239990
 2010 04 19 8707·190002
 2010 04 20 9713.619995
 2010 04 21 71713.549988
 2010 04 22 8716·229980
 2010 04 23 61721·809998
 2010 04 26 53718·739990
 2010 04 27 64701·840027
 2010 04 28 34705.799988
 2010 04 29 89715.640015
 2010 04 30 89702.940002
 2010 05 03 12712.719971
 2010 05 04 49694.880005
 2010 05 05 34689·320007
 2010 05 06 92666.590027
 2010 05 07 22655·020020
 2010 05 10 91684·739990
 2010 05 11 66683·349976
 2010 05 12 63694.330017
 2010 05 13 25686.330017
 2010 05 14 22672·890015
 2010 05 17 79673·659973
 2010 05 18 26663·750000
 2010 05 19 78659.559998
 2010 05 20 30632·989990
 2010 05 21 92642.640015
 2010 05 24 33634.650024
 2010 05 25 63634.719971
 2010 05 26 29632.239990
 2010 05 27 50653.929993
 2010 05 28 59646·039978
 2010 06 01 86633.520020
 2010 06 02 57650.340027
 2010 06 03 21653.659973
 2010 06 04 3629·969971
 2010 06 07 79620·380005
 2010 06 08 75626·000000
 2010 06 09 0623·130005
 2010 06 10 92641.950012
 2010 06 11 98645·690002
 2010 06 14 72645.210022
 2010 06 15 6660.510010
 2010 06 16 76659·679993
 2010 06 17 26660·049988
 2010 06 18 62660.710022
 2010 06 21 82657.609985
 2010 06 22 31646·320007
 2010 06 23 69644·530029
 2010 06 24 81633·539978
 2010 06 25 99636·229980
 2010 06 28 55634.559998
 2010 06 29 58613.979980
 2010 06 30 93607·919983
 2010 07 01 50605.559998
 2010 07 02 76602.359985
 2010 07 06 50604·150024
 2010 07 07 85623·590027
 2010 07 08 54629·729980
 2010 07 09 43634·869995
 2010 07 12 27634·210022
 2010 07 13 71645·299988
 2010 07 14 56644·919983
 2010 07 15 32645·039978
 2010 07 16 96625.900024
 2010 07 19 88629.570007
 2010 07 20 24637.340027
 2010 07 21 44628.830017
 2010 07 22 88643.849976
 2010 07 23 0650.280029
 2010 07 26 53658.520020
 2010 07 27 3657·059998
 2010 07 28 59651·650024
 2010 07 29 94649·010010
 2010 07 30 62649·390015
 2010 08 02 59663·299988
 2010 08 03 92659.640015
 2010 08 04 82664·270020
 2010 08 05 96662·719971
 2010 08 06 90660.260010
 2010 08 09 93664·409973
 2010 08 10 4659·130005
 2010 08 11 22639·679993
 2010 08 12 94636·359985
 2010 08 13 93633.400024
 2010 08 16 22634.030029
 2010 08 17 35642·390015
 2010 08 18 97643·539978
 2010 08 19 50632·200012
 2010 08 20 23630.250000
 2010 08 23 56626.969971
 2010 08 24 49617·809998
 2010 08 25 44620.659973
 2010 08 26 21615.900024
 2010 08 27 26627.000000
 2010 08 30 27617·270020
 2010 08 31 83617.479980
 2010 09 01 53636·250000
 2010 09 02 17642.510010
 2010 09 03 30651·179993
 2010 09 07 99643.030029
 2010 09 08 83647.179993
 2010 09 09 21649.869995
 2010 09 10 83652.840027
 2010 09 13 47661·140015
 2010 09 14 98660.559998
 2010 09 15 59662.969971
 2010 09 16 38662.369995
 2010 09 17 10663.299988
 2010 09 20 11674·049988
 2010 09 21 73671·900024
 2010 09 22 69668·140015
 2010 09 23 93662·609985
 2010 09 24 60677.440002
 2010 09 27 34673·929993
 2010 09 28 77677·710022
 2010 09 29 30676·559998
 2010 09 30 9674.750000
 2010 10 01 35677·679993
 2010 10 04 88671·830017
 2010 10 05 76686·169983
 2010 10 06 44684·989990
 2010 10 07 96683·989990
 2010 10 08 51688.849976
 2010 10 11 13689·080017
 2010 10 12 79691·760010
 2010 10 13 61697.150024
 2010 10 14 42694.619995
 2010 10 15 48695·849976
 2010 10 18 51700.640015
 2010 10 19 99689.000000
 2010 10 20 62696·520020
 2010 10 21 12697·190002
 2010 10 22 24699·419983
 2010 10 25 3701.400024
 2010 10 26 35701·390015
 2010 10 27 62699.690002
 2010 10 28 86700·049988
 2010 10 29 94700·369995
 2010 11 01 13700·630005
 2010 11 02 79706.909973
 2010 11 03 48709.330017
 2010 11 04 15723·229980
 2010 11 05 70726.140015
 2010 11 08 71724.929993
 2010 11 09 50718·690002
 2010 11 10 36722.580017
 2010 11 11 7719.849976
 2010 11 12 69710·739990
 2010 11 15 54710·169983
 2010 11 16 50698·349976
 2010 11 17 50699·070007
 2010 11 18 29709·900024
 2010 11 19 48712·109985
 2010 11 22 77711.859985
 2010 11 23 48702·070007
 2010 11 24 34713·400024
 2010 11 26 45708.369995
 2010 11 29 61707.330017
 2010 11 30 78702·919983
 2010 12 01 89718·010010
 2010 12 02 82727·000000
 2010 12 03 70729.549988
 2010 12 06 39729·190002
 2010 12 07 27729·640015
 2010 12 08 24731·559998
 2010 12 09 0734.280029
 2010 12 10 57739.169983
 2010 12 13 3738.609985
 2010 12 14 56739.169983
 2010 12 15 69735.369995
 2010 12 16 83740·479980
 2010 12 17 1741·590027
 2010 12 20 93743.489990
 2010 12 21 22748.419983
 2010 12 22 91750.710022
 2010 12 23 26749.409973
 2010 12 27 73750.010010
 2010 12 28 27750.090027
 2010 12 29 82751·200012
 2010 12 30 10750·299988
 2010 12 31 58749·479980
 2011 01 03  79758·409973
 2011 01 04  82755.989990
 2011 01 05  9760·229980
 2011 01 06  35758·559998
 2011 01 07  97757·130005
 2011 01 10  41756·880005
 2011 01 11  6759·849976
 2011 01 12  19766·450012
 2011 01 13  24765.320007
 2011 01 14  34770·919983
 2011 01 18  7772.440002
 2011 01 19  47763.080017
 2011 01 20  31760.929993
 2011 01 21  62761.809998
 2011 01 24  43766·690002
 2011 01 25  81766.950012
 2011 01 26  11771·599976
 2011 01 27  50773.510010
 2011 01 28  72759·320007
 2011 01 31  10765.140015
 2011 02 01  84778·190002
 2011 02 02  49776.119995
 2011 02 03  75778·070007
 2011 02 04  47780.250000
 2011 02 07  93785·489990
 2011 02 08  33788·929993
 2011 02 09  58786·530029
 2011 02 10  29787.669983
 2011 02 11  8792·650024
 2011 02 14  3795.020020
 2011 02 15  53791.950012
 2011 02 16  19797.340027
 2011 02 17  22800·130005
 2011 02 18  86801·289978
 2011 02 22  17784.059998
 2011 02 23  6778.000000
 2011 02 24  56777.820007
 2011 02 25  30787·580017
 2011 02 28  31791.440002
 2011 03 01  2778.599976
 2011 03 02  53780·260010
 2011 03 03  12794·169983
 2011 03 04  2788.609985
 2011 03 07  44781·260010
 2011 03 08  81788.539978
 2011 03 09  31787.130005
 2011 03 10  62771.809998
 2011 03 11  97777.039978
 2011 03 14  37772.450012
 2011 03 15  14764·239990
 2011 03 16  68750.500000
 2011 03 17  48759·450012
 2011 03 18  38763.219971
 2011 03 21  10775·440002
 2011 03 22  0772.419983
 2011 03 23  9774.539978
 2011 03 24  28781·770020
 2011 03 25  95784.919983
 2011 03 28  66782.599976
 2011 03 29  18788.400024
 2011 03 30  78794·500000
 2011 03 31  70793·849976
 2011 04 01  97797.919983
 2011 04 04  39798.419983
 2011 04 05  80798.880005
 2011 04 06  60800·190002
 2011 04 07  51798·419983
 2011 04 08  60794·719971
 2011 04 11  55791.840027
 2011 04 12  14785·090027
 2011 04 13  7785.750000
 2011 04 14  93786·099976
 2011 04 15  45789.900024
 2011 04 18  9780.590027
 2011 04 19  74784.830017
 2011 04 20  75796.159973
 2011 04 21  21800.729980
 2011 04 25  46799·549988
 2011 04 26  83806·840027
 2011 04 27  71811·859985
 2011 04 28  77814.520020
 2011 04 29  48816·659973
 2011 05 02  90814.380005
 2011 05 03  68810.229980
 2011 05 04  31804.169983
 2011 05 05  67797·739990
 2011 05 06  78800.909973
 2011 05 09  78805·429993
 2011 05 10  28812.619995
 2011 05 11  79803·159973
 2011 05 12  52807.200012
 2011 05 13  41800·169983
 2011 05 16  37794.380005
 2011 05 17  83793.429993
 2011 05 18  44801.409973
 2011 05 19  18803·070007
 2011 05 20  52797.200012
 2011 05 23  4786·979980
 2011 05 24  12786·010010
 2011 05 25  97789·530029
 2011 05 26  93793·590027
 2011 05 27  94797·200012
 2011 05 31  36805·739990
 2011 06 01  91786·830017
 2011 06 02  2786.020020
 2011 06 03  28777·799988
 2011 06 06  23768·770020
 2011 06 07  39768.609985
 2011 06 08  51764.500000
 2011 06 09  6769.809998
 2011 06 10  6758.700012
 2011 06 13  3758·500000
 2011 06 14  31768.960022
 2011 06 15  53755·690002
 2011 06 16  40756·630005
 2011 06 17  72758.559998
 2011 06 20  64762·950012
 2011 06 21  20774.229980
 2011 06 22  7769·340027
 2011 06 23  57767·849976
 2011 06 24  93759·320007
 2011 06 27  83765.940002
 2011 06 28  14776.200012
 2011 06 29  96782·380005
 2011 06 30  86790·000000
 2011 07 01  41801.590027
 2011 07 05  93801·070007
 2011 07 06  54802·340027
 2011 07 07  39811.020020
 2011 07 08  20805.530029
 2011 07 11  0790.080017
 2011 07 12  17786.559998
 2011 07 13  70789·500000
 2011 07 14  70783·119995
 2011 07 15  16787·840027
 2011 07 18  99780.409973
 2011 07 19  24793.780029
 2011 07 20  67793·080017
 2011 07 21  49803·270020
 2011 07 22  37804·320007
 2011 07 25  69799.010010
 2011 07 26  12795.400024
 2011 07 27  30778·020020
 2011 07 28  94775·530029
 2011 07 29  0771·109985
 2011 08 01  29767.849976
 2011 08 02  16747·239990
 2011 08 03  58751.239990
 2011 08 04  36713·159973
 2011 08 05  69710.400024
 2011 08 08  89660·419983
 2011 08 09  43694·150024
 2011 08 10  21664.130005
 2011 08 11  7695.700012
 2011 08 12  54699·289978
 2011 08 15  85715.390015
 2011 08 16  25707.460022
 2011 08 17  44707·450012
 2011 08 18  44674·210022
 2011 08 19  48663·700012
 2011 08 22  40663·690002
 2011 08 23  6687·489990
 2011 08 24  15696.580017
 2011 08 25  20684·659973
 2011 08 26  87696.460022
 2011 08 29  42718·039978
 2011 08 30  49720.090027
 2011 08 31  14723.150024
 2011 09 01  10713.510010
 2011 09 02  27694.580017
 2011 09 06  52689.700012
 2011 09 07  67710·830017
 2011 09 08  77702·580017
 2011 09 09  64683.580017
 2011 09 12  57688.229980
 2011 09 13  43695·510010
 2011 09 14  84705·409973
 2011 09 15  75716.979980
 2011 09 16  20720·380005
 2011 09 19  28712·840027
 2011 09 20  48709.929993
 2011 09 21  13688.489990
 2011 09 22  22665.929993
 2011 09 23  37670·679993
 2011 09 26  15685·739990
 2011 09 27  53694·070007
 2011 09 28  70677.789978
 2011 09 29  7683.369995
 2011 09 30  53665·969971
 2011 10 03  94644·450012
 2011 10 04  96661·789978
 2011 10 05  1673·799988
 2011 10 06  56687.059998
 2011 10 07  63679.950012
 2011 10 10  57703·739990
 2011 10 11  7704.419983
 2011 10 12  44711.880005
 2011 10 13  9710·179993
 2011 10 14  33722.739990
 2011 10 17  38707·549988
 2011 10 18  60722·719971
 2011 10 19  8712.859985
 2011 10 20  32715.940002
 2011 10 21  31729.820007
 2011 10 24  75741·570007
 2011 10 25  61725.859985
 2011 10 26  86734.119995
 2011 10 27  49760.559998
 2011 10 28  82760·440002
 2011 10 31  93741·659973
 2011 11 01  50720.210022
 2011 11 02  82732.580017
 2011 11 03  99746.940002
 2011 11 04  53742·880005
 2011 11 07  7746·510010
 2011 11 08  40755·130005
 2011 11 09  72726·440002
 2011 11 10  19732.349976
 2011 11 11  64747.150024
 2011 11 14  63739·789978
 2011 11 15  70744·039978
 2011 11 16  89731.780029
 2011 11 17  51719·419983
 2011 11 18  12719.080017
 2011 11 21  86705.619995
 2011 11 22  90702·429993
 2011 11 23  25686·169983
 2011 11 25  77683.849976
 2011 11 28  40705·049988
 2011 11 29  72706·179993
 2011 11 30  69737·780029
 2011 12 01  69735·919983
 2011 12 02  75736.280029
 2011 12 05  10744.260010
 2011 12 06  89744·590027
 2011 12 07  28745·630005
 2011 12 08  62728.880005
 2011 12 09  4742.250000
 2011 12 12  16730·969971
 2011 12 13  15723·280029
 2011 12 14  94714·549988
 2011 12 15  80717.559998
 2011 12 16  8720·739990
 2011 12 19  18711.450012
 2011 12 20  90733·520020
 2011 12 21  89735.030029
 2011 12 22  45741·239990
 2011 12 23  51747·409973
 2011 12 27  95747·820007
 2011 12 28  6737·549988
 2011 12 29  34745.700012
 2011 12 30  51742.580017
 2012 01 03 77753.739990
 2012 01 04 30753·309998
 2012 01 05 7756.190002
 2012 01 06 81754·510010
 2012 01 09 30756.590027
 2012 01 10 88763·940002
 2012 01 11 21764.719971
 2012 01 12 30766·789978
 2012 01 13 75762·700012
 2012 01 17 30765·219971
 2012 01 18 58774·469971
 2012 01 19 9778.479980
 2012 01 20 55778.950012
 2012 01 23 32779.109985
 2012 01 24 23779.200012
 2012 01 25 58786.489990
 2012 01 26 39782.150024
 2012 01 27 93782·059998
 2012 01 30 49779·570007
 2012 01 31 38779.219971
 2012 02 01 21787·619995
 2012 02 02 39788·809998
 2012 02 03 92801·039978
 2012 02 06 38800·559998
 2012 02 07 20801·859985
 2012 02 08 21803·469971
 2012 02 09 34804·510010
 2012 02 10 70798·239990
 2012 02 13 81804·289978
 2012 02 14 13803.229980
 2012 02 15 81799.080017
 2012 02 16 73808.830017
 2012 02 17 73810.049988
 2012 02 21 17809.729980
 2012 02 22 66806·700012
 2012 02 23 9811.200012
 2012 02 24 89812·229980
 2012 02 27 57813·099976
 2012 02 28 44814.969971
 2012 02 29 66810.359985
 2012 03 01 50815.520020
 2012 03 02 85811·789978
 2012 03 05 98808.729980
 2012 03 06 58795.570007
 2012 03 07 99801·659973
 2012 03 08 75809.909973
 2012 03 09 34813.789978
 2012 03 12 21813·289978
 2012 03 13 5828·289978
 2012 03 14 27826.340027
 2012 03 15 83831·710022
 2012 03 16 19832·309998
 2012 03 19 62835.820007
 2012 03 20 68832.469971
 2012 03 21 3831·320007
 2012 03 22 40824.849976
 2012 03 23 90828.140015
 2012 03 26 48839.989990
 2012 03 27 75837.179993
 2012 03 28 97832.809998
 2012 03 29 32831.559998
 2012 03 30 41834.080017
 2012 04 02 5839.070007
 2012 04 03 28837.469971
 2012 04 04 59828·169983
 2012 04 05 49827.419983
 2012 04 09 26817.510010
 2012 04 10 94802·530029
 2012 04 11 63809·369995
 2012 04 12 97820·989990
 2012 04 13 94810.729980
 2012 04 16 86810.390015
 2012 04 17 64822.880005
 2012 04 18 35819.359985
 2012 04 19 90814.919983
 2012 04 20 14816.130005
 2012 04 23 7808·640015
 2012 04 24 38811·580017
 2012 04 25 21823·229980
 2012 04 26 17828·940002
 2012 04 27 60831.590027
 2012 04 30 7827.679993
 2012 05 01 20831.799988
 2012 05 02 59830.400024
 2012 05 03 18822·869995
 2012 05 04 68809.520020
 2012 05 07 41810.020020
 2012 05 08 26806·780029
 2012 05 09 99801·679993
 2012 05 10 71803·710022
 2012 05 11 68801.409973
 2012 05 14 33792.159973
 2012 05 15 48787·849976
 2012 05 16 90784·049988
 2012 05 17 7770·729980
 2012 05 18 16764.489990
 2012 05 21 34777.849976
 2012 05 22 27777.950012
 2012 05 23 89779.830017
 2012 05 24 38780·950012
 2012 05 25 51779·510010
 2012 05 29 7788·489990
 2012 05 30 71776·380005
 2012 05 31 88774.609985
 2012 06 01 18754.619995
 2012 06 04 80754·109985
 2012 06 05 34759·440002
 2012 06 06 79777.070007
 2012 06 07 80776.150024
 2012 06 08 22782.559998
 2012 06 11 86771·450012
 2012 06 12 47780·489990
 2012 06 13 5774.229980
 2012 06 14 33782·400024
 2012 06 15 58790.500000
 2012 06 18 57792·179993
 2012 06 19 88800.580017
 2012 06 20 39799·280029
 2012 06 21 6781·000000
 2012 06 22 96786·849976
 2012 06 25 47774.039978
 2012 06 26 89777.909973
 2012 06 27 13785·059998
 2012 06 28 76783.650024
 2012 06 29 28803·630005
 2012 07 02 60806·469971
 2012 07 03 85812.359985
 2012 07 05 37809·150024
 2012 07 06 98801·099976
 2012 07 09 51799·460022
 2012 07 10 53792.469971
 2012 07 11 40791·880005
 2012 07 12 53788.239990
 2012 07 13 88800·929993
 2012 07 16 74798·679993
 2012 07 17 74804·250000
 2012 07 18 11809.510010
 2012 07 19 22811·320007
 2012 07 20 30802·869995
 2012 07 23 51794·969971
 2012 07 24 17787.210022
 2012 07 25 27787·390015
 2012 07 26 28799·650024
 2012 07 27 10815·309998
 2012 07 30 39814·340027
 2012 07 31 5810·650024
 2012 08 01 98806.859985
 2012 08 02 13801·229980
 2012 08 03 72816·849976
 2012 08 06 80819·289978
 2012 08 07 99824.039978
 2012 08 08 48824.419983
 2012 08 09 35825·159973
 2012 08 10 3826·669983
 2012 08 13 10825·460022
 2012 08 14 28825·080017
 2012 08 15 72826·950012
 2012 08 16 50833·169983
 2012 08 17 40835·250000
 2012 08 20 91834.760010
 2012 08 21 52832·330017
 2012 08 22 20832·250000
 2012 08 23 19825.760010
 2012 08 24 0830·659973
 2012 08 27 70830·260010
 2012 08 28 40830·309998
 2012 08 29 5831.270020
 2012 08 30 43824·679993
 2012 08 31 44828.859985
 2012 09 04 59829.429993
 2012 09 05 78828·619995
 2012 09 06 32845·510010
 2012 09 07 19849.239990
 2012 09 10 53844.299988
 2012 09 11 46846·820007
 2012 09 12 6848.859985
 2012 09 13 63861.929993
 2012 09 14 22866.469971
 2012 09 17 41862·859985
 2012 09 18 27861.369995
 2012 09 19 71862·510010
 2012 09 20 92861·169983
 2012 09 21 18861·510010
 2012 09 24 84859·239990
 2012 09 25 63849.520020
 2012 09 26 13844.640015
 2012 09 27 59852.979980
 2012 09 28 88849·280029
 2012 10 01 81851.190002
 2012 10 02 61852.200012
 2012 10 03 72854.859985
 2012 10 04 79861.000000
 2012 10 05 96860.710022
 2012 10 08 36857.559998
 2012 10 09 87848·840027
 2012 10 10 19843.950012
 2012 10 11 1844·750000
 2012 10 12 62841.690002
 2012 10 15 62848.270020
 2012 10 16 95856·900024
 2012 10 17 16860.840027
 2012 10 18 92858.739990
 2012 10 19 78844.650024
 2012 10 22 22844·700012
 2012 10 23 85833.679993
 2012 10 24 99831.159973
 2012 10 25 42833·539978
 2012 10 26 35832.520020
 2012 10 31 76833·609985
 2012 11 01 85843.559998
 2012 11 02 85835·049988
 2012 11 05 0837·219971
 2012 11 06 85843.770020
 2012 11 07 75824.049988
 2012 11 08 64813·919983
 2012 11 09 3815·239990
 2012 11 12 29815·200012
 2012 11 13 19811·869995
 2012 11 14 60799·940002
 2012 11 15 57798·289978
 2012 11 16 54802·809998
 2012 11 19 93818.659973
 2012 11 20 81819.469971
 2012 11 21 0821.750000
 2012 11 23 29832.169983
 2012 11 26 96830·840027
 2012 11 27 58827.020020
 2012 11 28 95833.320007
 2012 11 29 47837·590027
 2012 11 30 56837·830017
 2012 12 03 47834·130005
 2012 12 04 31832·940002
 2012 12 05 28834.049988
 2012 12 06 20836.770020
 2012 12 07 30839·010010
 2012 12 10 19839·890015
 2012 12 11 15845·440002
 2012 12 12 66845·260010
 2012 12 13 14839.960022
 2012 12 14 98836.849976
 2012 12 17 79846.599976
 2012 12 18 94856·659973
 2012 12 19 31851.340027
 2012 12 20 31855.909973
 2012 12 21 13848·210022
 2012 12 24 29846.130005
 2012 12 26 37841.640015
 2012 12 27 5840·710022
 2012 12 28 36832.099976
 2012 12 31 21846.369995
 2013 01 02  13867·940002
 2013 01 03  33866.679993
 2013 01 04  92871·380005
 2013 01 07  45868·690002
 2013 01 08  67866·169983
 2013 01 09  54869·030029
 2013 01 10  51874·789978
 2013 01 11  3874·849976
 2013 01 14  30874·280029
 2013 01 15  30875·919983
 2013 01 16  7875.549988
 2013 01 17  19880.880005
 2013 01 18  58883·710022
 2013 01 22  49888·030029
 2013 01 23  79888·890015
 2013 01 24  45889·609985
 2013 01 25  34894.859985
 2013 01 28  25893·359985
 2013 01 29  10896.979980
 2013 01 30  54892·969971
 2013 01 31  64891.789978
 2013 02 01  94900.599976
 2013 02 04  71890·289978
 2013 02 05  48899.359985
 2013 02 06  79900·429993
 2013 02 07  19898.640015
 2013 02 08  55903·900024
 2013 02 11  53903·190002
 2013 02 12  37904.979980
 2013 02 13  90905.789978
 2013 02 14  82906·609985
 2013 02 15  18905.770020
 2013 02 19  18912·359985
 2013 02 20  18900·159973
 2013 02 21  95893·840027
 2013 02 22  18902·049988
 2013 02 25  30885·469971
 2013 02 26  41890.750000
 2013 02 27  63902·109985
 2013 02 28  55901·619995
 2013 03 01  4903·450012
 2013 03 04  23907·469971
 2013 03 05  82916.500000
 2013 03 06  54917·729980
 2013 03 07  97919.770020
 2013 03 08  51924.450012
 2013 03 11  69927.070007
 2013 03 12  65924·900024
 2013 03 13  90926.500000
 2013 03 14  38932·049988
 2013 03 15  70930.500000
 2013 03 18  63925.520020
 2013 03 19  90923·030029
 2013 03 20  23929·770020
 2013 03 21  53922.080017
 2013 03 22  49927.989990
 2013 03 25  29925.140015
 2013 03 26  67931·890015
 2013 03 27  12931·690002
 2013 03 28  48935.520020
 2013 04 01  64930.299988
 2013 04 02  58933.479980
 2013 04 03  67922·760010
 2013 04 04  10926.830017
 2013 04 05  75923·200012
 2013 04 08  11929·409973
 2013 04 09  61932·039978
 2013 04 10  12943·799988
 2013 04 11  70947.169983
 2013 04 12  62944·409973
 2013 04 15  65920·890015
 2013 04 16  53934·450012
 2013 04 17  80920.820007
 2013 04 18  74914.690002
 2013 04 19  71923.390015
 2013 04 22  59927·380005
 2013 04 23  62937.429993
 2013 04 24  36937·979980
 2013 04 25  99942·159973
 2013 04 26  80940·049988
 2013 04 29  98946·799988
 2013 04 30  60949·830017
 2013 05 01  94939.510010
 2013 05 02  92948·640015
 2013 05 03  94958.710022
 2013 05 06  85961.099976
 2013 05 07  24966.539978
 2013 05 08  94970.619995
 2013 05 09  81967·000000
 2013 05 10  72971·750000
 2013 05 13  83971.479980
 2013 05 14  13981·539978
 2013 05 15  17986.250000
 2013 05 16  10981.309998
 2013 05 17  91991.280029
 2013 05 20  99990.840027
 2013 05 21  84992·510010
 2013 05 22  12982.909973
 2013 05 23  92980.520020
 2013 05 24  27979·739990
 2013 05 28  87986·440002
 2013 05 29  16979·030029
 2013 05 30  55983.229980
 2013 05 31  97969·989990
 2013 06 03  58974·770020
 2013 06 04  84969.130005
 2013 06 05  74955·700012
 2013 06 06  35964.380005
 2013 06 07  54976·270020
 2013 06 10  5976·320007
 2013 06 11  69966·190002
 2013 06 12  92957.919983
 2013 06 13  57972.520020
 2013 06 14  91967.039978
 2013 06 17  82974.020020
 2013 06 18  42981·859985
 2013 06 19  74968·330017
 2013 06 20  80943.830017
 2013 06 21  84945·830017
 2013 06 24  86934.369995
 2013 06 25  35943.599976
 2013 06 26  35952.140015
 2013 06 27  69959.479980
 2013 06 28  50955.849976
 2013 07 01  98962.219971
 2013 07 02  45961.530029
 2013 07 03  56962.359985
 2013 07 05  83972.530029
 2013 07 08  44977.200012
 2013 07 09  21984·619995
 2013 07 10  88985·130005
 2013 07 11  62998·479980
 2013 07 12  801001·650024
 2013 07 15  31003.599976
 2013 07 16  36999.460022
 2013 07 17  861002.539978
 2013 07 18  381007·979980
 2013 07 19  511009·140015
 2013 07 22  921011.489990
 2013 07 23  821009.830017
 2013 07 24  741005·309998
 2013 07 25  561009·390015
 2013 07 26  771009.530029
 2013 07 29  991005.559998
 2013 07 30  691006.690002
 2013 07 31  291007.030029
 2013 08 01  351020·419983
 2013 08 02  121021.869995
 2013 08 05  311020.940002
 2013 08 06  81014.109985
 2013 08 07  341009.729980
 2013 08 08  231014.070007
 2013 08 09  911011.159973
 2013 08 12  571010·669983
 2013 08 13  691012.409973
 2013 08 14  571007·239990
 2013 08 15  6992·289978
 2013 08 16  63989.119995
 2013 08 19  59982·770020
 2013 08 20  63988.299988
 2013 08 21  57982·590027
 2013 08 22  39991·780029
 2013 08 23  48995·710022
 2013 08 26  18992.679993
 2013 08 27  51975·750000
 2013 08 28  23978.500000
 2013 08 29  5981.619995
 2013 08 30  21976·830017
 2013 09 03  20980.849976
 2013 09 04  77988·840027
 2013 09 05  25990.400024
 2013 09 06  99990.859985
 2013 09 09  201001·719971
 2013 09 10  911009·390015
 2013 09 11  261012.229980
 2013 09 12  11008·559998
 2013 09 13  331011·409973
 2013 09 16  761016.619995
 2013 09 17  521021·869995
 2013 09 18  41033.849976
 2013 09 19  651032.270020
 2013 09 20  701025.189941
 2013 09 23  741020.599976
 2013 09 24  61018·969971
 2013 09 25  491016.830017
 2013 09 26  371020.780029
 2013 09 27  841016.799988
 2013 09 30  341011·549988
 2013 10 01  411020.760010
 2013 10 02  641019·640015
 2013 10 03  21010·299988
 2013 10 04  391017.570007
 2013 10 07  221008·440002
 2013 10 08  65994.729980
 2013 10 09  73994·260010
 2013 10 10  941016·340027
 2013 10 11  991023·570007
 2013 10 14  761027.839966
 2013 10 15  641020.369995
 2013 10 16  21034·329956
 2013 10 17  41041·869995
 2013 10 18  611049.160034
 2013 10 21  721048.989990
 2013 10 22  871054.599976
 2013 10 23  931049·400024
 2013 10 24  91053·400024
 2013 10 25  131057.280029
 2013 10 28  01057.989990
 2013 10 29  481063.359985
 2013 10 30  301057·020020
 2013 10 31  341053·300049
 2013 11 01  161055·609985
 2013 11 04  761060·300049
 2013 11 05  651057·189941
 2013 11 06  21060·060059
 2013 11 07  351044.900024
 2013 11 08  91059·180054
 2013 11 11  751060.290039
 2013 11 12  131058.199951
 2013 11 13  831067·329956
 2013 11 14  21071.939941
 2013 11 15  491076.500000
 2013 11 18  851071.189941
 2013 11 19  101068.060059
 2013 11 20  381064·390015
 2013 11 21  981074·300049
 2013 11 22  621079·550049
 2013 11 25  921078.020020
 2013 11 26  231079·260010
 2013 11 27  621082.319946
 2013 11 29  131081.589966
 2013 12 02  291078.050049
 2013 12 03  901074·410034
 2013 12 04  41073·199951
 2013 12 05  331069·569946
 2013 12 06  461080·579956
 2013 12 09  931082.319946
 2013 12 10  101078.739990
 2013 12 11  411065.609985
 2013 12 12  941062.780029
 2013 12 13  161063·550049
 2013 12 16  941070·680054
 2013 12 17  801067·979980
 2013 12 18  481084.780029
 2013 12 19  651083.030029
 2013 12 20  931090·140015
 2013 12 23  211096·510010
 2013 12 24  91100·020020
 2013 12 26  711104·520020
 2013 12 27  711103·930054
 2013 12 30  571103·910034
 2013 12 31  21108·290039
 2014 01 02 911098·290039
 2014 01 03 161098.680054
 2014 01 06 71095·130005
 2014 01 07 771102.410034
 2014 01 08 71102·510010
 2014 01 09 411102.949951
 2014 01 10 151106.329956
 2014 01 13 101092·180054
 2014 01 14 251104·510010
 2014 01 15 821110.319946
 2014 01 16 511109.250000
 2014 01 17 11104.949951
 2014 01 21 771108.469971
 2014 01 22 41109.989990
 2014 01 23 91100·439941
 2014 01 24 751076·699951
 2014 01 27 201070·069946
 2014 01 28 941077.599976
 2014 01 29 71066·250000
 2014 01 30 841079.030029
 2014 01 31 351072·280029
 2014 02 03 651046.219971
 2014 02 04 911054·619995
 2014 02 05 21051.989990
 2014 02 06 301064·800049
 2014 02 07 551078·609985
 2014 02 10 291080·560059
 2014 02 11 291092·140015
 2014 02 12 341092.760010
 2014 02 13 261100.160034
 2014 02 14 151104.859985
 2014 02 18 921107·849976
 2014 02 19 61100·290039
 2014 02 20 671107.760010
 2014 02 21 681106.300049
 2014 02 24 401113.339966
 2014 02 25 271112·069946
 2014 02 26 911113·010010
 2014 02 27 331118.579956
 2014 02 28 491120·660034
 2014 03 03 41112·650024
 2014 03 04 351130.699951
 2014 03 05 781130·229980
 2014 03 06 191131·719971
 2014 03 07 671131·930054
 2014 03 10 631130.609985
 2014 03 11 991124·239990
 2014 03 12 761125.160034
 2014 03 13 741111·839966
 2014 03 14 611110.079956
 2014 03 17 131119·930054
 2014 03 18 691128·939941
 2014 03 19 71121·790039
 2014 03 20 441127.670044
 2014 03 21 661124·150024
 2014 03 24 761117·400024
 2014 03 25 721121.260010
 2014 03 26 491111·689941
 2014 03 27 261109.520020
 2014 03 28 951114·400024
 2014 03 31 01124·900024
 2014 04 01 391133·930054
 2014 04 02 871137·170044
 2014 04 03 521134·349976
 2014 04 04 491118.630005
 2014 04 07 11105.290039
 2014 04 08 691110.140015
 2014 04 09 981122.859985
 2014 04 10 01098.489990
 2014 04 11 491087.130005
 2014 04 14 151095.089966
 2014 04 15 81102.079956
 2014 04 16 591114.020020
 2014 04 17 211116·060059
 2014 04 21 951120·380005
 2014 04 22 821126·329956
 2014 04 23 591123·180054
 2014 04 24 791124.500000
 2014 04 25 41113.750000
 2014 04 28 461115·640015
 2014 04 29 551121.140015
 2014 04 30 121125·079956
 2014 05 01 591125·500000
 2014 05 02 511124·680054
 2014 05 05 301126.380005
 2014 05 06 321115·670044
 2014 05 07 61121.079956
 2014 05 08 701118·219971
 2014 05 09 911120.579956
 2014 05 12 771133.119995
 2014 05 13 121132.170044
 2014 05 14 61125·689941
 2014 05 15 681115·640015
 2014 05 16 101119.959961
 2014 05 19 741125.130005
 2014 05 20 831116.699951
 2014 05 21 181125.329956
 2014 05 22 191128.880005
 2014 05 23 91134.479980
 2014 05 27 521141·979980
 2014 05 28 241140·300049
 2014 05 29 161146·150024
 2014 05 30 621147.180054
 2014 06 02 881147.920044
 2014 06 03 921147.329956
 2014 06 04 411150·000000
 2014 06 05 21158·880005
 2014 06 06 921164.729980
 2014 06 09 521166.569946
 2014 06 10 551165.790039
 2014 06 11 231161·660034
 2014 06 12 881153.599976
 2014 06 13 631157·239990
 2014 06 16 461158.410034
 2014 06 17 441162·000000
 2014 06 18 281170.449951
 2014 06 19 61171.939941
 2014 06 20 281174·260010
 2014 06 23 101173.880005
 2014 06 24 861165.750000
 2014 06 25 871171·839966
 2014 06 26 381170·410034
 2014 06 27 891173.500000
 2014 06 30 631174.069946
 2014 07 01 371182·430054
 2014 07 02 391181·869995
 2014 07 03 751188.319946
 2014 07 07 851181·420044
 2014 07 08 151172·030029
 2014 07 09 191177·130005
 2014 07 10 891171.760010
 2014 07 11 21172.939941
 2014 07 14 01178.569946
 2014 07 15 911175·109985
 2014 07 16 731178.989990
 2014 07 17 891164.849976
 2014 07 18 11177·619995
 2014 07 21 931174·709961
 2014 07 22 981180.989990
 2014 07 23 471183·130005
 2014 07 24 481183·589966
 2014 07 25 881177.329956
 2014 07 28 561176·839966
 2014 07 29 01172.250000
 2014 07 30 981173·170044
 2014 07 31 631149.589966
 2014 08 01 681146·300049
 2014 08 04 01154·550049
 2014 08 05 331144.510010
 2014 08 06 321144.540039
 2014 08 07 781138.500000
 2014 08 08 221151·219971
 2014 08 11 591155·420044
 2014 08 12 321152·670044
 2014 08 13 541160.790039
 2014 08 14 661165·670044
 2014 08 15 91165·619995
 2014 08 18 261176.430054
 2014 08 19 911181·979980
 2014 08 20 581184.329956
 2014 08 21 381187·430054
 2014 08 22 31185·689941
 2014 08 25 81191.189941
 2014 08 26 481193.390015
 2014 08 27 291193.189941
 2014 08 28 741190.800049
 2014 08 29 491195.420044
 2014 09 02 111195.880005
 2014 09 03 871194·140015
 2014 09 04 791191·750000
 2014 09 05 831197.449951
 2014 09 08 471194·689941
 2014 09 09 451186·180054
 2014 09 10 791190·589966
 2014 09 11 41192·380005
 2014 09 12 831184·530029
 2014 09 15 601181.479980
 2014 09 16 631189.979980
 2014 09 17 321191.630005
 2014 09 18 691197·020020
 2014 09 19 121194·979980
 2014 09 22 441183·660034
 2014 09 23 111176·300049
 2014 09 24 791185·380005
 2014 09 25 91166.530029
 2014 09 26 591176·390015
 2014 09 29 91173.599976
 2014 09 30 151168.709961
 2014 10 01 821152·869995
 2014 10 02 721153·959961
 2014 10 03 211166.489990
 2014 10 06 11163·800049
 2014 10 07 881145·900024
 2014 10 08 701165·359985
 2014 10 09 671140·530029
 2014 10 10 891126·079956
 2014 10 13 91108.280029
 2014 10 14 661111·630005
 2014 10 15 891105·270020
 2014 10 16 531107.829956
 2014 10 17 511120·410034
 2014 10 20 981131.060059
 2014 10 21 581153·619995
 2014 10 22 941144·000000
 2014 10 23 451158.719971
 2014 10 24 291166.260010
 2014 10 27 671164.369995
 2014 10 28 371180·150024
 2014 10 29 491177.969971
 2014 10 30 471185·170044
 2014 10 31 361199·569946
 2014 11 03 331199.459961
 2014 11 04 441195·319946
 2014 11 05 641200.939941
 2014 11 06 81206.060059
 2014 11 07 571206.630005
 2014 11 10 361210·579956
 2014 11 11 201211.420044
 2014 11 12 541211.500000
 2014 11 13 91210·790039
 2014 11 14 581211·040039
 2014 11 17 761210.689941
 2014 11 18 661217.150024
 2014 11 19 151214.209961
 2014 11 20 661217.849976
 2014 11 21 201223·780029
 2014 11 24 651228.540039
 2014 11 25 261227·410034
 2014 11 26 411230·729980
 2014 11 28 651226.119995
 2014 12 01 941215·780029
 2014 12 02 161223·609985
 2014 12 03 911229·270020
 2014 12 04 501227·560059
 2014 12 05 221230·280029
 2014 12 08 861220·589966
 2014 12 09 461222.180054
 2014 12 10 371201·349976
 2014 12 11 441206.750000
 2014 12 12 611187·959961
 2014 12 15 651179.800049
 2014 12 16 131170.709961
 2014 12 17 791195.790039
 2014 12 18 931222·989990
 2014 12 19 271228·560059
 2014 12 22 931233·239990
 2014 12 23 701235.430054
 2014 12 24 551235.949951
 2014 12 26 401240·530029
 2014 12 29 131242·099976
 2014 12 30 881236.140015
 2014 12 31 491224·109985
 2015 01 02  351223·300049
 2015 01 05  371201.560059
 2015 01 06  251190.050049
 2015 01 07  01204.000000
 2015 01 08  701225.260010
 2015 01 09  531215·069946
 2015 01 12  21205·930054
 2015 01 13  581203·520020
 2015 01 14  251196·770020
 2015 01 15  731184.599976
 2015 01 16  631200·930054
 2015 01 20  991201.780029
 2015 01 21  81206·910034
 2015 01 22  351226·109985
 2015 01 23  761220.209961
 2015 01 26  241225·310059
 2015 01 27  501210.589966
 2015 01 28  31193·900024
 2015 01 29  351205.219971
 2015 01 30  561188·930054
 2015 02 02  71203.310059
 2015 02 03  631221.180054
 2015 02 04  611216.380005
 2015 02 05  481229.520020
 2015 02 06  621225·439941
 2015 02 09  301219.670044
 2015 02 10  961232.000000
 2015 02 11  741231·989990
 2015 02 12  211244.229980
 2015 02 13  401249.760010
 2015 02 17  111251·609985
 2015 02 18  351252·180054
 2015 02 19  151251·060059
 2015 02 20  581258·680054
 2015 02 23  991258·239990
 2015 02 24  551261.250000
 2015 02 25  11260·859985
 2015 02 26  701259·260010
 2015 02 27  791255·069946
 2015 03 02  871263.030029
 2015 03 03  611257.430054
 2015 03 04  891251·930054
 2015 03 05  961253.810059
 2015 03 06  41236·359985
 2015 03 09  21241.130005
 2015 03 10  541221·130005
 2015 03 11  191220·589966
 2015 03 12  71236.239990
 2015 03 13  551229.189941
 2015 03 16  271244.599976
 2015 03 17  411241.849976
 2015 03 18  221256.270020
 2015 03 19  771251.329956
 2015 03 20  961262·420044
 2015 03 23  831260·079956
 2015 03 24  991253.160034
 2015 03 25  491233.790039
 2015 03 26  751231.040039
 2015 03 27  871234·869995
 2015 03 30  141250.199951
 2015 03 31  781240.280029
 2015 04 01  11235.630005
 2015 04 02  241240·099976
 2015 04 06  661248.079956
 2015 04 07  961244·760010
 2015 04 08  361248·949951
 2015 04 09  871253.219971
 2015 04 10  821259.329956
 2015 04 13  591254.189941
 2015 04 14  691255·839966
 2015 04 15  961262.540039
 2015 04 16  111261.550049
 2015 04 17  501246.670044
 2015 04 20  131257·930054
 2015 04 21  941256·589966
 2015 04 22  291262.319946
 2015 04 23  731265·790039
 2015 04 24  61267.349976
 2015 04 27  511260.979980
 2015 04 28  361264·189941
 2015 04 29  621258.800049
 2015 04 30  91244·719971
 2015 05 01  621257.390015
 2015 05 04  591261.209961
 2015 05 05  731245·810059
 2015 05 06  131241.540039
 2015 05 07  441246·469971
 2015 05 08  461262.030029
 2015 05 11  881256·630005
 2015 05 12  281253.170044
 2015 05 13  421252.810059
 2015 05 14  741265·979980
 2015 05 15  131267·020020
 2015 05 18  941272.130005
 2015 05 19  261271·010010
 2015 05 20  431270.160034
 2015 05 21  791272.780029
 2015 05 22  731269.979980
 2015 05 26  901257·030029
 2015 05 27  781268.530029
 2015 05 28  441266·920044
 2015 05 29  521259.260010
 2015 06 01  521261.829956
 2015 06 02  301261.010010
 2015 06 03  901264·719971
 2015 06 04  451253.729980
 2015 06 05  571253·530029
 2015 06 08  751245·219971
 2015 06 09  211245.109985
 2015 06 10  911259·939941
 2015 06 11  731262·589966
 2015 06 12  111254.489990
 2015 06 15  721248.739990
 2015 06 16  501255.819946
 2015 06 17  961257·969971
 2015 06 18  661270·589966
 2015 06 19  971264·849976
 2015 06 22  121272.270020
 2015 06 23  441273.390015
 2015 06 24  891263.349976
 2015 06 25  791259.880005
 2015 06 26  901259·079956
 2015 06 29  621232·140015
 2015 06 30  551236.119995
 2015 07 01  241243.750000
 2015 07 02  201242·680054
 2015 07 06  181238.329956
 2015 07 07  661245·189941
 2015 07 08  651224.430054
 2015 07 09  671227.459961
 2015 07 10  71242·630005
 2015 07 13  461256.079956
 2015 07 14  561262.089966
 2015 07 15  181259·819946
 2015 07 16  471269·290039
 2015 07 17  461269·449951
 2015 07 20  821269·550049
 2015 07 21  861263.790039
 2015 07 22  831261·660034
 2015 07 23  411254·170044
 2015 07 24  461240·670044
 2015 07 27  91232·400024
 2015 07 28  851247.290039
 2015 07 29  321256.369995
 2015 07 30  831257·000000
 2015 07 31  491255.439941
 2015 08 03  461251.550049
 2015 08 04  441249.020020
 2015 08 05  481252.810059
 2015 08 06  951242.109985
 2015 08 07  851238.280029
 2015 08 10  271254·209961
 2015 08 11  221242·369995
 2015 08 12  591243.010010
 2015 08 13  461241·359985
 2015 08 14  571246.560059
 2015 08 17  131254.140015
 2015 08 18  801250.010010
 2015 08 19  991239.329956
 2015 08 20  341212·020020
 2015 08 21  521176·229980
 2015 08 24  201129·810059
 2015 08 25  381115.819946
 2015 08 26  841156·479980
 2015 08 27  951184·349976
 2015 08 28  681186·599976
 2015 08 31  821177·130005
 2015 09 01  571142·969971
 2015 09 02  251163·359985
 2015 09 03  351164.890015
 2015 09 04  751148.250000
 2015 09 08  281176·520020
 2015 09 09  481160.680054
 2015 09 10  601166·270020
 2015 09 11  861171·489990
 2015 09 14  981166.760010
 2015 09 15  961181.239990
 2015 09 16  61191.520020
 2015 09 17  91189·709961
 2015 09 18  921170·900024
 2015 09 21  251175·079956
 2015 09 22  611159·979980
 2015 09 23  641157·219971
 2015 09 24  611152·959961
 2015 09 25  171150·680054
 2015 09 28  371119·880005
 2015 09 29  951120·050049
 2015 09 30  801140.819946
 2015 10 01  781142.469971
 2015 10 02  731159.300049
 2015 10 05  701180·989990
 2015 10 06  491176.060059
 2015 10 07  411186·739990
 2015 10 08  311197·140015
 2015 10 09  841198.300049
 2015 10 12  931199.119995
 2015 10 13  611189·910034
 2015 10 14  01183.739990
 2015 10 15  561201.989990
 2015 10 16  641206·500000
 2015 10 19  211207.000000
 2015 10 20  921205·359985
 2015 10 21  311196·599976
 2015 10 22  361214.530029
 2015 10 23  271227·099976
 2015 10 26  451224·540039
 2015 10 27  761220.000000
 2015 10 28  101236.819946
 2015 10 29  111234·609985
 2015 10 30  211229.520020
 2015 11 02  871245.359985
 2015 11 03  121248·650024
 2015 11 04  291244.770020
 2015 11 05  101243.339966
 2015 11 06  831243·560059
 2015 11 09  911231·199951
 2015 11 10  641233.280029
 2015 11 11  231228.390015
 2015 11 12  81210.280029
 2015 11 13  231197.670044
 2015 11 16  211214.359985
 2015 11 17  991212.560059
 2015 11 18  301232.150024
 2015 11 19  81230.390015
 2015 11 20  321235·180054
 2015 11 23  11234.569946
 2015 11 24  441237.050049
 2015 11 25  731238·099976
 2015 11 27  541239.300049
 2015 11 30  161233·560059
 2015 12 01  701245·849976
 2015 12 02  661232.300049
 2015 12 03  691214·130005
 2015 12 04  571236·900024
 2015 12 07  511226.660034
 2015 12 08  651218·989990
 2015 12 09  831208·959961
 2015 12 10  621211.910034
 2015 12 11  561188·119995
 2015 12 14  681191·439941
 2015 12 15  281204.599976
 2015 12 16  951222·150024
 2015 12 17  801204·250000
 2015 12 18  21184.079956
 2015 12 21  611192·750000
 2015 12 22  421203.170044
 2015 12 23  421218·459961
 2015 12 24  161217.050049
 2015 12 28  631213.900024
 2015 12 29  181226.390015
 2015 12 30  851217·300049
 2015 12 31  871206.099976
 2016 01 04 401187.130005
 2016 01 05 591189·229980
 2016 01 06 791173.140015
 2016 01 07 141144.619995
 2016 01 08 251131·579956
 2016 01 11 281131.319946
 2016 01 12 191139·060059
 2016 01 13 231109.390015
 2016 01 14 741127.020020
 2016 01 15 151103·339966
 2016 01 19 231101.689941
 2016 01 20 651090.510010
 2016 01 21 691095.150024
 2016 01 22 301118·280029
 2016 01 25 351099.680054
 2016 01 26 141116·500000
 2016 01 27 161103·750000
 2016 01 28 131108·219971
 2016 01 29 251136.839966
 2016 02 01 711136.459961
 2016 02 02 471114·219971
 2016 02 03 271119·709961
 2016 02 04 871122·459961
 2016 02 05 621099.560059
 2016 02 08 191082·229980
 2016 02 09 581080.609985
 2016 02 10 391080·810059
 2016 02 11 371067·339966
 2016 02 12 131088·260010
 2016 02 16 201107·619995
 2016 02 17 271126·280029
 2016 02 18 711121·020020
 2016 02 19 361121.439941
 2016 02 22 511137.609985
 2016 02 23 191123·989990
 2016 02 24 651129·630005
 2016 02 25 201142·400024
 2016 02 26 141141·829956
 2016 02 29 81133·560059
 2016 03 01 441160·030029
 2016 03 02 211165.890015
 2016 03 03 971171·430054
 2016 03 04 161175·819946
 2016 03 07 591178·250000
 2016 03 08 211162.800049
 2016 03 09 121168·609985
 2016 03 10 851167.599976
 2016 03 11 841187.790039
 2016 03 14 261185·930054
 2016 03 15 981181·640015
 2016 03 16 841189.030029
 2016 03 17 211198·020020
 2016 03 18 681203·839966
 2016 03 21 161204.810059
 2016 03 22 81204.050049
 2016 03 23 941194.180054
 2016 03 24 41194.270020
 2016 03 28 571195·010010
 2016 03 29 771207·750000
 2016 03 30 541212.439941
 2016 03 31 161211.170044
 2016 04 01 311218.290039
 2016 04 04 331213·520020
 2016 04 05 771201·300049
 2016 04 06 101214.229980
 2016 04 07 771199·439941
 2016 04 08 471203.160034
 2016 04 11 621199.819946
 2016 04 12 171211·380005
 2016 04 13 581225.530029
 2016 04 14 121225·339966
 2016 04 15 361224·819946
 2016 04 18 951232·560059
 2016 04 19 621236.300049
 2016 04 20 481237.459961
 2016 04 21 481231.010010
 2016 04 22 241232.810059
 2016 04 25 21229·709961
 2016 04 26 981233·430054
 2016 04 27 751235.750000
 2016 04 28 131223·859985
 2016 04 29 151217·369995
 2016 05 02 321226·939941
 2016 05 03 151214.810059
 2016 05 04 911207.359985
 2016 05 05 651206·359985
 2016 05 06 441210.550049
 2016 05 09 961211.619995
 2016 05 10 171226.510010
 2016 05 11 391214·510010
 2016 05 12 541213·400024
 2016 05 13 671203·530029
 2016 05 16 711215.560059
 2016 05 17 501203.739990
 2016 05 18 41204·140015
 2016 05 19 31199.150024
 2016 05 20 601208.079956
 2016 05 23 361205·670044
 2016 05 24 651222·900024
 2016 05 25 51231·339966
 2016 05 26 161230.699951
 2016 05 27 601236·619995
 2016 05 31 301236·219971
 2016 06 01 981238.560059
 2016 06 02 951242·969971
 2016 06 03 111238·819946
 2016 06 06 191245·729980
 2016 06 07 341247.680054
 2016 06 08 801252.199951
 2016 06 09 01249·270020
 2016 06 10 761236.390015
 2016 06 13 861226·109985
 2016 06 14 761223.550049
 2016 06 15 651222.180054
 2016 06 16 701225·089966
 2016 06 17 561221.569946
 2016 06 20 161229.709961
 2016 06 21 711232.069946
 2016 06 22 951229·640015
 2016 06 23 691247.099976
 2016 06 24 561201.619995
 2016 06 27 41177·349976
 2016 06 28 701198·449951
 2016 06 29 751219·609985
 2016 06 30 771236.619995
 2016 07 01 771239·520020
 2016 07 05 391229.750000
 2016 07 06 501236·469971
 2016 07 07 871236.119995
 2016 07 08 281255.969971
 2016 07 11 721261.189941
 2016 07 12 931270.729980
 2016 07 13 171270·150024
 2016 07 14 211276·030029
 2016 07 15 631275·329956
 2016 07 18 321278.310059
 2016 07 19 231275.890015
 2016 07 20 421281·969971
 2016 07 21 301277.260010
 2016 07 22 151283.569946
 2016 07 25 881279.790039
 2016 07 26 61281·290039
 2016 07 27 191279.609985
 2016 07 28 181281.780029
 2016 07 29 171284.270020
 2016 08 01 491282·459961
 2016 08 02 971273.010010
 2016 08 03 421277.969971
 2016 08 04 431278.369995
 2016 08 05 351289.599976
 2016 08 08 601288.569946
 2016 08 09 121289·300049
 2016 08 10 221285·130005
 2016 08 11 521291.020020
 2016 08 12 261290.170044
 2016 08 15 791294·989990
 2016 08 16 361287.099976
 2016 08 17 121288·510010
 2016 08 18 391292·270020
 2016 08 19 171290·589966
 2016 08 22 911290.439941
 2016 08 23 541293.819946
 2016 08 24 691286·310059
 2016 08 25 271285.329956
 2016 08 26 201283·030029
 2016 08 29 391289·849976
 2016 08 30 101287.780029
 2016 08 31 361284.479980
 2016 09 01 781284.719971
 2016 09 02 571291·219971
 2016 09 06 811294·760010
 2016 09 07 921295.729980
 2016 09 08 471292·719971
 2016 09 09 201259·939941
 2016 09 12 261278.000000
 2016 09 13 711258.290039
 2016 09 14 351257·500000
 2016 09 15 661270.400024
 2016 09 16 141265.869995
 2016 09 19 741267·089966
 2016 09 20 721266·680054
 2016 09 21 581280.849976
 2016 09 22 391290·510010
 2016 09 23 261283.069946
 2016 09 26 151272·310059
 2016 09 27 841279·640015
 2016 09 28 211286·900024
 2016 09 29 781274.280029
 2016 09 30 461284.599976
 2016 10 03 561280·250000
 2016 10 04 31273·900024
 2016 10 05 51279.599976
 2016 10 06 721279.430054
 2016 10 07 121274.599976
 2016 10 10 551281.310059
 2016 10 11 71264.609985
 2016 10 12 241265.880005
 2016 10 13 161261·400024
 2016 10 14 721261·089966
 2016 10 17 101257·560059
 2016 10 18 591265·319946
 2016 10 19 551268.569946
 2016 10 20 711266·469971
 2016 10 21 641266.239990
 2016 10 24 591272.430054
 2016 10 25 431266·560059
 2016 10 26 971263.290039
 2016 10 27 441258·030029
 2016 10 28 291254·660034
 2016 10 31 161255.180054
 2016 11 01 201246·310059
 2016 11 02 521236·989990
 2016 11 03 31231·619995
 2016 11 04 391230·729980
 2016 11 07 331258·010010
 2016 11 08 111262·540039
 2016 11 09 351278·880005
 2016 11 10 981282·369995
 2016 11 11 551283.939941
 2016 11 14 741286.680054
 2016 11 15 91295·719971
 2016 11 16 71293.939941
 2016 11 17 321300·420044
 2016 11 18 141298.209961
 2016 11 21 301307·609985
 2016 11 22 41311·420044
 2016 11 23 311313.439941
 2016 11 25 331318.550049
 2016 11 28 311310·310059
 2016 11 29 511311·739990
 2016 11 30 471308.290039
 2016 12 01 551303·069946
 2016 12 02 681303·579956
 2016 12 05 371312.959961
 2016 12 06 01318.969971
 2016 12 07 321335.459961
 2016 12 08 221340.479980
 2016 12 09 741346·949951
 2016 12 12 331343·579956
 2016 12 13 391351·160034
 2016 12 14 11339·329956
 2016 12 15 01344·790039
 2016 12 16 151342·699951
 2016 12 19 751345.869995
 2016 12 20 351351·500000
 2016 12 21 781347.640015
 2016 12 22 411343.770020
 2016 12 23 671346.280029
 2016 12 27 821349.619995
 2016 12 28 961337·699951
 2016 12 29 291337.690000
 2016 12 30 651331·720000
 2017 01 03  231342.690000
 2017 01 04  671352.980000
 2017 01 05  251350·310000
 2017 01 06  441354·050000
 2017 01 09  651348.740000
 2017 01 10  291350.430000
 2017 01 11  961354·040000
 2017 01 12  41350·300000
 2017 01 13  401353·900000
 2017 01 17  441348.120000
 2017 01 18  381351·190000
 2017 01 19  711345.580000
 2017 01 20  31350.100000
 2017 01 23  11346.590000
 2017 01 24  691357.130000
 2017 01 25  961367.990000
 2017 01 26  381366.370000
 2017 01 27  131364.490000
 2017 01 30  331355.200000
 2017 01 31  541355.470000
 2017 02 01  491355.530000
 2017 02 02  161356.180000
 2017 02 03  01367·290000
 2017 02 06  441363.750000
 2017 02 07  701363.300000
 2017 02 08  751364·120000
 2017 02 09  641373·250000
 2017 02 10  931378·580000
 2017 02 13  561385·270000
 2017 02 14  771390.630000
 2017 02 15  431397·430000
 2017 02 16  511395.790000
 2017 02 17  901398.040000
 2017 02 21  351406.780000
 2017 02 22  821404.550000
 2017 02 23  941403·650000
 2017 02 24  771405.600000
 2017 02 27  871408.570000
 2017 02 28  511402.830000
 2017 03 01  211422.330000
 2017 03 02  501412.760000
 2017 03 03  961413·550000
 2017 03 06  431408·130000
 2017 03 07  581403·250000
 2017 03 08  661399·340000
 2017 03 09  491399·370000
 2017 03 10  771404·040000
 2017 03 13  561405.140000
 2017 03 14  51400.090000
 2017 03 15  601412.950000
 2017 03 16  981411.370000
 2017 03 17  891410·380000
 2017 03 20  751406.830000
 2017 03 21  661386·900000
 2017 03 22  741389·200000
 2017 03 23  591388·800000
 2017 03 24  61387.960000
 2017 03 27  311386·980000
 2017 03 28  11397·140000
 2017 03 29  901399.090000
 2017 03 30  571403.740000
 2017 03 31  421401·500000
 2017 04 03  961397·650000
 2017 04 04  341398.220000
 2017 04 05  81392.460000
 2017 04 06  121396.650000
 2017 04 07  41395.630000
 2017 04 10  651397·040000
 2017 04 11  661396·500000
 2017 04 12  791389·690000
 2017 04 13  951379.770000
 2017 04 17  841392·160000
 2017 04 18  631388.790000
 2017 04 19  51387.430000
 2017 04 20  621398.470000
 2017 04 21  151394.290000
 2017 04 24  551409·460000
 2017 04 25  801418.400000
 2017 04 26  251418·680000
 2017 04 27  111419·380000
 2017 04 28  241414.840000
 2017 05 01  151417.910000
 2017 05 02  271418.520000
 2017 05 03  461415·510000
 2017 05 04  771415·540000
 2017 05 05  491422·280000
 2017 05 08  381421·320000
 2017 05 09  191420·140000
 2017 05 10  451422.460000
 2017 05 11  451418·490000
 2017 05 12  521415·750000
 2017 05 15  581423.120000
 2017 05 16  851422.150000
 2017 05 17  891395·280000
 2017 05 18  881400.340000
 2017 05 19  121409.900000
 2017 05 22  781417.540000
 2017 05 23  961420.060000
 2017 05 24  911423.580000
 2017 05 25  561429.150000
 2017 05 26  321429·380000
 2017 05 30  31426·510000
 2017 05 31  291426·100000
 2017 06 01  921439·050000
 2017 06 02  781444.530000
 2017 06 05  731441.780000
 2017 06 06  961437·820000
 2017 06 07  441439·790000
 2017 06 08  711441·950000
 2017 06 09  941441.250000
 2017 06 12  121439.970000
 2017 06 13  621446.990000
 2017 06 14  961444·740000
 2017 06 15  791440·940000
 2017 06 16  211440·850000
 2017 06 19  231452.820000
 2017 06 20  561442·330000
 2017 06 21  651440·990000
 2017 06 22  911441·090000
 2017 06 23  261444·550000
 2017 06 26  861445·520000
 2017 06 27  161433·440000
 2017 06 28  181446.970000
 2017 06 29  971434.750000
 2017 06 30  401436·820000
 2017 07 03  201441.000000
 2017 07 05  201441.800000
 2017 07 06  861427.160000
 2017 07 07  11437.110000
 2017 07 10  891437.430000
 2017 07 11  421437.240000
 2017 07 12  691447.810000
 2017 07 13  751450.360000
 2017 07 14  611456·730000
 2017 07 17  521456·970000
 2017 07 18  461457·240000
 2017 07 19  941466·020000
 2017 07 20  991465·780000
 2017 07 21  441464·690000
 2017 07 24  421463·990000
 2017 07 25  151469·210000
 2017 07 26  921468.560000
 2017 07 27  391465.880000
 2017 07 28  91463.640000
 2017 07 31  191462.320000
 2017 08 01  511465·850000
 2017 08 02  791464.490000
 2017 08 03  201461.100000
 2017 08 04  131464·470000
 2017 08 07  151466.680000
 2017 08 08  341462·980000
 2017 08 09  781460.860000
 2017 08 10  281439·160000
 2017 08 11  471441.340000
 2017 08 14  991456.340000
 2017 08 15  61454.460000
 2017 08 16  221456·760000
 2017 08 17  341434·040000
 2017 08 18  921431.520000
 2017 08 21  551432.900000
 2017 08 22  751447·210000
 2017 08 23  901442.850000
 2017 08 24  571440·790000
 2017 08 25  21443·360000
 2017 08 28  951444·180000
 2017 08 29  521445·140000
 2017 08 30  641452.390000
 2017 08 31  461461·810000
 2017 09 01  121465.450000
 2017 09 05  831453·700000
 2017 09 06  71457·770000
 2017 09 07  121456·830000
 2017 09 08  851455·250000
 2017 09 11  721471·200000
 2017 09 12  51476·680000
 2017 09 13  511477·710000
 2017 09 14  941476·100000
 2017 09 15  311479.280000
 2017 09 18  11482·530000
 2017 09 19  391483·800000
 2017 09 20  461485·490000
 2017 09 21  971481·260000
 2017 09 22  661482·860000
 2017 09 25  751480·030000
 2017 09 26  721480·460000
 2017 09 27  351488.370000
 2017 09 28  941490.340000
 2017 09 29  861495.430000
 2017 10 02  301502.630000
 2017 10 03  311506·010000
 2017 10 04  21507.440000
 2017 10 05  211515·310000
 2017 10 06  11513.690000
 2017 10 09  991510.490000
 2017 10 10  371513.960000
 2017 10 11  561516.290000
 2017 10 12  911514·000000
 2017 10 13  761514.890000
 2017 10 16  661517.150000
 2017 10 17  911517·500000
 2017 10 18  331519·130000
 2017 10 19  261519.350000
 2017 10 20  841527.190000
 2017 10 23  521520.390000
 2017 10 24  821522.880000
 2017 10 25  361515.430000
 2017 10 26  101518.020000
 2017 10 27  891529·830000
 2017 10 30  211523·630000
 2017 10 31  191526.500000
 2017 11 01  881527·510000
 2017 11 02  781527.920000
 2017 11 03  561532·270000
 2017 11 06  131534.620000
 2017 11 07  881532.140000
 2017 11 08  181534.450000
 2017 11 09  191528.400000
 2017 11 10  811527·490000
 2017 11 13  31528·850000
 2017 11 14  361525·270000
 2017 11 15  661517.090000
 2017 11 16  111530·530000
 2017 11 17  531528·330000
 2017 11 20  821531.190000
 2017 11 21  791541·790000
 2017 11 22  161540.690000
 2017 11 24  811543·750000
 2017 11 27  301542·290000
 2017 11 28  651557.900000
 2017 11 29  341557·700000
 2017 11 30  571569.220000
 2017 12 01  821565.880000
 2017 12 04  551563.700000
 2017 12 05  271556.800000
 2017 12 06  761555·510000
 2017 12 07  631561.340000
 2017 12 08  61569.360000
 2017 12 11  831573.540000
 2017 12 12  551574·920000
 2017 12 13  231574·820000
 2017 12 14  01577·330000
 2017 12 15  151582·080000
 2017 12 18  401591·960000
 2017 12 19  381586·160000
 2017 12 20  431585.420000
 2017 12 21  621589.030000
 2017 12 22  991588.250000
 2017 12 26  71587·000000
 2017 12 27  671588.160000
 2017 12 28  861591·450000
 2017 12 29  271582.770000
 2018 01 02 571595.870000
 2018 01 03 291605·190000
 2018 01 04 751611.020000
 2018 01 05 421621.370000
 2018 01 08 381624.350000
 2018 01 09 91625·920000
 2018 01 10 421623.960000
 2018 01 11 901637·380000
 2018 01 12 251647.370000
 2018 01 16 161639.860000
 2018 01 17 241654·990000
 2018 01 18 381651.540000
 2018 01 19 191660·680000
 2018 01 22 791673·680000
 2018 01 23 851677·720000
 2018 01 24 821675·340000
 2018 01 25 451676·330000
 2018 01 26 571694·230000
 2018 01 29 131682·740000
 2018 01 30 401664.750000
 2018 01 31 531664.680000
 2018 02 01 311664.370000
 2018 02 02 201629.560000
 2018 02 05 561564.660000
 2018 02 06 181589.780000
 2018 02 07 71583.180000
 2018 02 08 451525·260000
 2018 02 09 01546.550000
 2018 02 12 421567·160000
 2018 02 13 171571·520000
 2018 02 14 491593.670000
 2018 02 15 651612.530000
 2018 02 16 491613.550000
 2018 02 20 181603·980000
 2018 02 21 221596·330000
 2018 02 22 721597·110000
 2018 02 23 911621·740000
 2018 02 26 911639·170000
 2018 02 27 761618.090000
 2018 02 28 631600.150000
 2018 03 01 411581.170000
 2018 03 02 431591·380000
 2018 03 05 481608·610000
 2018 03 06 81614.570000
 2018 03 07 21615·330000
 2018 03 08 61621·240000
 2018 03 09 21648·460000
 2018 03 12 21647.410034
 2018 03 13 971637·189941
 2018 03 14 361628.189941
 2018 03 15 261625.900024
 2018 03 16 631629·678955
 2018 03 19 781607.689941
 2018 03 20 141609.979980
 2018 03 21 331608·569950
 2018 03 22 361568·722290
 2018 03 23 191536·270020
 2018 03 26 481576.500000
 2018 03 27 601549.020020
 2018 03 28 901544·780029
 2018 03 29 221565·560059
 2018 04 02 701530.280029
 2018 04 03 701549.329956
 2018 04 05 181578.020020
 2018 04 09 121548.510010
 2018 04 10 351574.670044
 2018 04 11 521567·500000
 2018 04 12 401579.680054
 2018 04 13 391574.589966
 2018 04 16 251587·579956
 2018 04 17 171604.510010
 2018 04 18 11606·459961
 2018 04 19 781597.250000
 2018 04 20 481584·380005
 2018 04 23 51584.050049
 2018 04 24 681564.359985
 2018 04 25 301566.310059
 2018 04 26 341581.469971
 2018 04 27 781582.640015
 2018 05 01 371574·180054
 2018 05 02 201564.569946
 2018 05 03 411560·619995
 2018 05 04 231580.760010
 2018 05 07 271587.439941
 2018 05 09 991602.579956
 2018 05 10 491615·551880
 2018 05 11 541618·861694
 2018 05 14 811619.410034
 2018 05 15 411609.648804
 2018 05 16 661617.030029
 2018 05 17 91616·810059
 2018 05 18 691613·475340
 2018 05 21 491625.350220
 2018 05 22 241619·253296
 2018 05 23 501624·000000
 2018 05 25 851618·005737
 2018 05 29 451601·618164
 2018 05 30 781622.140015
 2018 05 31 651610·670044
 2018 06 01 481627.395996
 2018 06 04 831635·000000
 2018 06 05 111637.384640
 2018 06 06 681651·260010
 2018 06 07 31649.416016
 2018 06 08 351654.739990
 2018 06 11 291656·430054
 2018 06 12 951660·030029
 2018 06 13 171653.160034
 2018 06 14 41657.628906
 2018 06 15 641656.180054
 2018 06 18 111654.328369
 2018 06 19 871648·109985
 2018 06 20 141652·446530
 2018 06 21 731640.939940
 2018 06 22 31643.391602
 2018 06 25 301619.780029
 2018 06 26 151624·089966
 2018 06 27 361608·390015
 2018 06 28 831617.959961
 2018 06 29 901618.989990
 2018 07 02 841624.390015
 2018 07 03 611618.040039
 2018 07 05 901632·170044
 2018 07 06 381646.300050
 2018 07 09 201660.430054
 2018 07 10 801664.530151
 2018 07 11 871652.859985
 2018 07 12 671666·280029
 2018 07 13 501667.359985
 2018 07 16 491664·349976
 2018 07 17 611671.530029
 2018 07 18 961675.459960
 2018 07 19 221670·790039
 2018 07 20 491668·439941
 2018 07 23 261670·949951
 2018 07 24 691674.479980
 2018 07 25 131688.599980
 2018 07 26 881685.599980
 2018 07 27 191672.000000


 2018 07 30 561661.449950
 2018 07 31 231670·959960
 2018 08 01 961669.400024
 2018 08 02 31679.310059
 2018 08 03 511685·030029
 2018 08 06 781691.849976
 2018 08 07 311696.800049
 2018 08 08 661695·949951
 2018 08 09 721694·540039
 2018 08 10 281683·689941
 2018 08 13 751676.339970
 2018 08 14 211687·609985
 2018 08 15 641673·599976
 2018 08 16 471686.930054
 2018 08 17 331692·630005
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 3000: Close
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

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

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

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