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  78178·830002
 1987 09 11  80181.339996
 1987 09 14  13181·789993
 1987 09 15  15179·270004
 1987 09 16  53177·889999
 1987 09 17  92177·839996
 1987 09 18  1177.690002
 1987 09 21  78175·479996
 1987 09 22  2179.419998
 1987 09 23  9180.520004
 1987 09 24  97179.970001
 1987 09 25  45180.229996
 1987 09 28  73181·660004
 1987 09 29  13181·660004
 1987 09 30  12181.380005
 1987 10 01  61184·139999
 1987 10 02  43184·699997
 1987 10 05  9184.800003
 1987 10 06  86180.490005
 1987 10 07  96179·889999
 1987 10 08  11177·600006
 1987 10 09  30176·070007
 1987 10 12  81174.850006
 1987 10 13  43177·250000
 1987 10 14  4172.699997
 1987 10 15  33168.990005
 1987 10 16  84160.679993
 1987 10 19  21131·039993
 1987 10 20  71133.529999
 1987 10 21  98145·330002
 1987 10 22  9139.610001
 1987 10 23  75138·949997
 1987 10 26  88127·379997
 1987 10 27  33129.580002
 1987 10 28  93129·330002
 1987 10 29  74135·570007
 1987 10 30  55140.320007
 1987 11 02  69142.250000
 1987 11 03  0139·589996
 1987 11 04  11138.710007
 1987 11 05  98141·580002
 1987 11 06  63139·910004
 1987 11 09  17136.320007
 1987 11 10  7133.979996
 1987 11 11  67135.350006
 1987 11 12  96138·710007
 1987 11 13  57137·470001
 1987 11 16  5137·910004
 1987 11 17  38135·880005
 1987 11 18  76137.130005
 1987 11 19  58134·360001
 1987 11 20  74135·050003
 1987 11 23  11135·580002
 1987 11 24  33137.339996
 1987 11 25  83136·449997
 1987 11 27  8134·729996
 1987 11 30  10129.300003
 1987 12 01  25130·009995
 1987 12 02  20130·639999
 1987 12 03  27126.550003
 1987 12 04  88125·260002
 1987 12 07  32127.400002
 1987 12 08  82130·410004
 1987 12 09  75132·630005
 1987 12 10  18130.309998
 1987 12 11  63131.100006
 1987 12 14  7134.679993
 1987 12 15  21135.270004
 1987 12 16  2138·119995
 1987 12 17  48136·029999
 1987 12 18  57139.250000
 1987 12 21  59139·619995
 1987 12 22  65139·600006
 1987 12 23  43141.369995
 1987 12 24  20140.940002
 1987 12 28  8137·589996
 1987 12 29  57137.070007
 1987 12 30  32138.820007
 1987 12 31  10138.679993
 1988 01 04 12143.199997
 1988 01 05 54144.929993
 1988 01 06 19145·289993
 1988 01 07 63146·350006
 1988 01 08 41137·779999
 1988 01 11 56139.229996
 1988 01 12 38138.009995
 1988 01 13 44138·279999
 1988 01 14 88138.389999
 1988 01 15 88141.589996
 1988 01 18 44141·679993
 1988 01 19 40140.639999
 1988 01 20 73137.160004
 1988 01 21 1137·460007
 1988 01 22 19139·190002
 1988 01 25 64141·960007
 1988 01 26 40140.789993
 1988 01 27 70140·710007
 1988 01 28 70142.639999
 1988 01 29 54144·539993
 1988 02 01 58143.949997
 1988 02 02 96144.220001
 1988 02 03 28142·639999
 1988 02 04 72142·550003
 1988 02 05 21142.139999
 1988 02 08 3141·179993
 1988 02 09 51142·330002
 1988 02 10 6144·910004
 1988 02 11 49144·759995
 1988 02 12 43145·630005
 1988 02 16 19146.649994
 1988 02 17 70146·470001
 1988 02 18 84145·919998
 1988 02 19 91147·679993
 1988 02 22 39149.619995
 1988 02 23 2149·509995
 1988 02 24 98149·490005
 1988 02 25 47148.380005
 1988 02 26 44148·750000
 1988 02 29 64151·429993
 1988 03 01 83151.229996
 1988 03 02 36151·850006
 1988 03 03 89151.979996
 1988 03 04 43151.759995
 1988 03 07 59151.869995
 1988 03 08 9152.949997
 1988 03 09 57152·949997
 1988 03 10 54150.360001
 1988 03 11 70150.699997
 1988 03 14 42151.369995
 1988 03 15 53151.300003
 1988 03 16 34152·610001
 1988 03 17 85154·000000
 1988 03 18 34153.919998
 1988 03 21 11152·690002
 1988 03 22 45152.830002
 1988 03 23 98153·029999
 1988 03 24 12150·210007
 1988 03 25 85147.839996
 1988 03 28 76147·279999
 1988 03 29 29148.389999
 1988 03 30 25147.419998
 1988 03 31 58147·970001
 1988 04 04 40146·440002
 1988 04 05 21147·529999
 1988 04 06 48150.850006
 1988 04 07 37151·360001
 1988 04 08 74153.080002
 1988 04 11 44153·529999
 1988 04 12 83154·179993
 1988 04 13 53154·210007
 1988 04 14 41148·240005
 1988 04 15 92148.070007
 1988 04 18 55147·839996
 1988 04 19 62147·369995
 1988 04 20 29146.320007
 1988 04 21 84146.350006
 1988 04 22 14148·050003
 1988 04 25 47149·160004
 1988 04 26 52149·990005
 1988 04 27 64150.029999
 1988 04 28 35149·529999
 1988 04 29 14149·139999
 1988 05 02 47149·169998
 1988 05 03 1149·919998
 1988 05 04 19148.750000
 1988 05 05 95147·970001
 1988 05 06 76147·350006
 1988 05 09 89146·679993
 1988 05 10 91147·050003
 1988 05 11 46144.720001
 1988 05 12 29145·089996
 1988 05 13 48146·570007
 1988 05 16 2147.429993
 1988 05 17 49146·000000
 1988 05 18 17143.839996
 1988 05 19 22144·259995
 1988 05 20 27144·509995
 1988 05 23 11143.369995
 1988 05 24 78144·660004
 1988 05 25 80144·940002
 1988 05 26 66145.460007
 1988 05 27 63144·919998
 1988 05 31 77149·089996
 1988 06 01 15151.550003
 1988 06 02 45150.899994
 1988 06 03 62151.580002
 1988 06 06 99151·949997
 1988 06 07 48151·169998
 1988 06 08 14154.279999
 1988 06 09 89153·860001
 1988 06 10 59154·429993
 1988 06 13 22154·539993
 1988 06 14 48156·000000
 1988 06 15 52156·160004
 1988 06 16 93154.000000
 1988 06 17 6154·320007
 1988 06 20 49153·509995
 1988 06 21 81154·809998
 1988 06 22 66156.869995
 1988 06 23 95156·649994
 1988 06 24 41156.289993
 1988 06 27 34154·119995
 1988 06 28 65155·649994
 1988 06 29 7155.080002
 1988 06 30 75156·520004
 1988 07 01 92155.820007
 1988 07 05 2157·580002
 1988 07 06 88155·860001
 1988 07 07 25155.699997
 1988 07 08 62154.910004
 1988 07 11 17155.110001
 1988 07 12 5153·820007
 1988 07 13 94154·449997
 1988 07 14 75154.929993
 1988 07 15 70155.720001
 1988 07 18 53155·000000
 1988 07 19 5153·850006
 1988 07 20 89154·500000
 1988 07 21 52152.850006
 1988 07 22 52151.279999
 1988 07 25 9151·759995
 1988 07 26 83152.000000
 1988 07 27 73150.649994
 1988 07 28 45152·240005
 1988 07 29 83155·080002
 1988 08 01 67155.320007
 1988 08 02 73155·320007
 1988 08 03 1155.809998
 1988 08 04 25155·399994
 1988 08 05 70154·940002
 1988 08 08 14154·389999
 1988 08 09 15152·539993
 1988 08 10 62150·039993
 1988 08 11 50150·410004
 1988 08 12 84150·300003
 1988 08 15 6148.289993
 1988 08 16 43149.240005
 1988 08 17 88149·380005
 1988 08 18 96149.589996
 1988 08 19 18149.300003
 1988 08 22 45147·639999
 1988 08 23 90147.649994
 1988 08 24 88149.580002
 1988 08 25 20148.630005
 1988 08 26 67148.889999
 1988 08 29 90150·229996
 1988 08 30 22150·389999
 1988 08 31 6150·059998
 1988 09 01 36148·410004
 1988 09 02 42151·309998
 1988 09 06 87152.320007
 1988 09 07 95152·080002
 1988 09 08 1152.279999
 1988 09 09 30152.830002
 1988 09 12 96152·669998
 1988 09 13 32153.110001
 1988 09 14 38154·059998
 1988 09 15 58153.520004
 1988 09 16 86154·710007
 1988 09 19 85153.889999
 1988 09 20 46154.360001
 1988 09 21 60154·619995
 1988 09 22 20154.149994
 1988 09 23 50154·440002
 1988 09 26 53153.940002
 1988 09 27 92153·630005
 1988 09 28 87154.029999
 1988 09 29 44155.779999
 1988 09 30 7155.690002
 1988 10 03 35155·199997
 1988 10 04 98154.889999
 1988 10 05 12155·529999
 1988 10 06 85155·820007
 1988 10 07 95158.449997
 1988 10 10 92158.520004
 1988 10 11 24158.369995
 1988 10 12 87156.380005
 1988 10 13 6156.949997
 1988 10 14 33157.089996
 1988 10 17 72157·470001
 1988 10 18 38158.839996
 1988 10 19 23157.740005
 1988 10 20 6160·529999
 1988 10 21 78160·860001
 1988 10 24 88160.289993
 1988 10 25 28160.250000
 1988 10 26 27159.699997
 1988 10 27 84157·539993
 1988 10 28 13158·169998
 1988 10 31 27158.360001
 1988 11 01 32158·380005
 1988 11 02 59158.320007
 1988 11 03 14158.449997
 1988 11 04 52157·100006
 1988 11 07 84155.679993
 1988 11 08 99156.330002
 1988 11 09 15155·419998
 1988 11 10 61155.600006
 1988 11 11 72152·729996
 1988 11 14 21152.470001
 1988 11 15 67152·720001
 1988 11 16 34150·320007
 1988 11 17 8150·559998
 1988 11 18 71151·429993
 1988 11 21 46151·130005
 1988 11 22 78151.550003
 1988 11 23 30152·509995
 1988 11 25 17151·630005
 1988 11 28 52152.259995
 1988 11 29 24153.460007
 1988 11 30 1154.979996
 1988 12 01 54154.610001
 1988 12 02 10154.320007
 1988 12 05 30155.759995
 1988 12 06 9157.050003
 1988 12 07 0157·360001
 1988 12 08 71156·589996
 1988 12 09 78156·809998
 1988 12 12 66156·550003
 1988 12 13 0156.410004
 1988 12 14 10155·889999
 1988 12 15 72155.440002
 1988 12 16 11156·479996
 1988 12 19 22157.639999
 1988 12 20 27157·080002
 1988 12 21 47156.990005
 1988 12 22 7156·830002
 1988 12 23 62157.389999
 1988 12 27 48156.899994
 1988 12 28 57157.119995
 1988 12 29 41158·279999
 1988 12 30 38157.809998
 1989 01 03  23156.559998
 1989 01 04  85158·669998
 1989 01 05  26159·000000
 1989 01 06  94159·470001
 1989 01 09  28159.679993
 1989 01 10  37159·380005
 1989 01 11  1160.100006
 1989 01 12  0160·699997
 1989 01 13  63161.009995
 1989 01 16  44161.220001
 1989 01 17  28160·860001
 1989 01 18  49162.369995
 1989 01 19  53162.699997
 1989 01 20  65162.570007
 1989 01 23  94161·509995
 1989 01 24  61163.339996
 1989 01 25  49163.770004
 1989 01 26  80165·119995
 1989 01 27  14166.259995
 1989 01 30  80166.889999
 1989 01 31  27168.179993
 1989 02 01  95168.160004
 1989 02 02  24168.179993
 1989 02 03  75168.330002
 1989 02 06  86167·929993
 1989 02 07  43169·839996
 1989 02 08  88169·440002
 1989 02 09  40167.919998
 1989 02 10  51165·750000
 1989 02 13  80165·869995
 1989 02 14  93165·690002
 1989 02 15  94166·970001
 1989 02 16  75167.369995
 1989 02 17  87168.339996
 1989 02 21  53167.949997
 1989 02 22  82165·460007
 1989 02 23  30165.960007
 1989 02 24  73163·610001
 1989 02 27  5163.820007
 1989 02 28  73164.350006
 1989 03 01  20163.679993
 1989 03 02  67165.130005
 1989 03 03  12165·770004
 1989 03 06  60167.460007
 1989 03 07  67167.149994
 1989 03 08  26167.300003
 1989 03 09  63167·169998
 1989 03 10  62166·720001
 1989 03 13  24167.860001
 1989 03 14  33167·750000
 1989 03 15  69168·470001
 1989 03 16  25169.919998
 1989 03 17  64166·330002
 1989 03 20  94164·800003
 1989 03 21  69165·559998
 1989 03 22  17165.130005
 1989 03 23  90164·479996
 1989 03 27  41165·119995
 1989 03 28  27165.720001
 1989 03 29  33166·139999
 1989 03 30  26166·320007
 1989 03 31  30167·619995
 1989 04 03  28168·449997
 1989 04 04  90167.949997
 1989 04 05  22168·479996
 1989 04 06  42168·080002
 1989 04 07  88169.059998
 1989 04 10  34169.059998
 1989 04 11  54169.800003
 1989 04 12  85170.160004
 1989 04 13  42168.869995
 1989 04 14  34171.220001
 1989 04 17  22171·399994
 1989 04 18  91173·440002
 1989 04 19  55174.059998
 1989 04 20  84173.679993
 1989 04 21  52175.240005
 1989 04 24  15174·850006
 1989 04 25  15174.039993
 1989 04 26  3174.229996
 1989 04 27  94175·559998
 1989 04 28  39175.729996
 1989 05 01  33175.500000
 1989 05 02  35175·130005
 1989 05 03  23175·220001
 1989 05 04  71175.110001
 1989 05 05  48175·160004
 1989 05 08  49174.309998
 1989 05 09  40173.910004
 1989 05 10  41174.229996
 1989 05 11  24174.820007
 1989 05 12  39178.169998
 1989 05 15  70179·330002
 1989 05 16  7179.009995
 1989 05 17  47180·229996
 1989 05 18  25180·610001
 1989 05 19  64182·199997
 1989 05 22  49182.600006
 1989 05 23  30180·919998
 1989 05 24  51181.320007
 1989 05 25  97181.470001
 1989 05 26  75182.750000
 1989 05 30  13181.669998
 1989 05 31  86181·669998
 1989 06 01  70183.339996
 1989 06 02  17185·190002
 1989 06 05  57183.509995
 1989 06 06  23184·419998
 1989 06 07  7185.960007
 1989 06 08  30185·990005
 1989 06 09  50185·949997
 1989 06 12  83185.720001
 1989 06 13  59184.509995
 1989 06 14  97184·399994
 1989 06 15  5182·440002
 1989 06 16  9183.039993
 1989 06 19  2183·149994
 1989 06 20  24182·839996
 1989 06 21  60182·490005
 1989 06 22  70183·309998
 1989 06 23  36186·020004
 1989 06 26  43185·380005
 1989 06 27  79186·350006
 1989 06 28  61184.949997
 1989 06 29  86181·699997
 1989 06 30  10180·770004
 1989 07 03  48181.350006
 1989 07 05  0181·990005
 1989 07 06  3182·619995
 1989 07 07  8184·410004
 1989 07 10  82185·500000
 1989 07 11  32186·440002
 1989 07 12  62187.039993
 1989 07 13  42187.250000
 1989 07 14  16188·029999
 1989 07 17  26188.399994
 1989 07 18  63187.860001
 1989 07 19  45190·059998
 1989 07 20  16188·970001
 1989 07 21  77189·910004
 1989 07 24  33188·710007
 1989 07 25  72188.820007
 1989 07 26  68190·809998
 1989 07 27  2192·880005
 1989 07 28  21193.059998
 1989 07 31  7195.000000
 1989 08 01  85193.979996
 1989 08 02  47194·300003
 1989 08 03  2194.740005
 1989 08 04  54194.360001
 1989 08 07  6196.970001
 1989 08 08  80197·029999
 1989 08 09  77196.020004
 1989 08 10  47196·770004
 1989 08 11  93195·190002
 1989 08 14  96194·220001
 1989 08 15  72194·910004
 1989 08 16  41195·360001
 1989 08 17  33194.830002
 1989 08 18  14195.570007
 1989 08 21  37192.910004
 1989 08 22  19193·009995
 1989 08 23  41194·779999
 1989 08 24  78198.210007
 1989 08 25  47197·839996
 1989 08 28  86198·500000
 1989 08 29  53197·460007
 1989 08 30  57197·940002
 1989 08 31  3198.350006
 1989 09 01  75199.529999
 1989 09 05  34199·050003
 1989 09 06  45197·339996
 1989 09 07  29196.990005
 1989 09 08  42197·259995
 1989 09 11  69196·639999
 1989 09 12  61197·270004
 1989 09 13  78195·770004
 1989 09 14  68194·399994
 1989 09 15  74194.929993
 1989 09 18  50195·679993
 1989 09 19  22195.720001
 1989 09 20  62195.649994
 1989 09 21  84195·419998
 1989 09 22  80196·029999
 1989 09 25  65194·580002
 1989 09 26  53194.800003
 1989 09 27  64195.110001
 1989 09 28  47196.910004
 1989 09 29  29197.410004
 1989 10 02  99198.389999
 1989 10 03  1200.289993
 1989 10 04  68201.429993
 1989 10 05  67201.610001
 1989 10 06  81202·600006
 1989 10 09  8203·100006
 1989 10 10  88202.750000
 1989 10 11  53201·600006
 1989 10 12  7200.789993
 1989 10 13  24189.460007
 1989 10 16  76193.039993
 1989 10 17  88192.190002
 1989 10 18  7192.720001
 1989 10 19  9195.690002
 1989 10 20  27195.669998
 1989 10 23  97194·380005
 1989 10 24  38193.320007
 1989 10 25  54192.889999
 1989 10 26  59190.600006
 1989 10 27  30188.820007
 1989 10 30  82188·710007
 1989 10 31  70191·339996
 1989 11 01  17191.949997
 1989 11 02  64190·619995
 1989 11 03  46190·240005
 1989 11 06  96187·630005
 1989 11 07  70188.580002
 1989 11 08  98190·460007
 1989 11 09  61189.820007
 1989 11 10  94190.990005
 1989 11 13  11191·229996
 1989 11 14  57190.460007
 1989 11 15  84191.720001
 1989 11 16  53191·710007
 1989 11 17  61192·240005
 1989 11 20  93191.059998
 1989 11 21  96190.979996
 1989 11 22  84192.110001
 1989 11 24  63193·169998
 1989 11 27  80193.929993
 1989 11 28  4194.100006
 1989 11 29  27193·070007
 1989 11 30  86194·050003
 1989 12 01  19196.220001
 1989 12 04  41196.699997
 1989 12 05  43195.899994
 1989 12 06  24195.410004
 1989 12 07  35194.889999
 1989 12 08  61195·339996
 1989 12 11  22195.029999
 1989 12 12  97196.309998
 1989 12 13  79196.860001
 1989 12 14  48195·839996
 1989 12 15  75195.169998
 1989 12 18  49191·750000
 1989 12 19  26190·970001
 1989 12 20  7191·179993
 1989 12 21  41192·300003
 1989 12 22  49193.839996
 1989 12 26  76193·660004
 1989 12 27  71194.759995
 1989 12 28  82195·720001
 1989 12 29  90197.279999
 1990 01 02 55200·309998
 1990 01 03 95200.110001
 1990 01 04 87198.850006
 1990 01 05 93196.860001
 1990 01 08 14197·539993
 1990 01 09 63195·500000
 1990 01 10 68194.029999
 1990 01 11 1194·500000
 1990 01 12 27189·949997
 1990 01 15 79188.240005
 1990 01 16 63190.059998
 1990 01 17 84188.559998
 1990 01 18 95188·710007
 1990 01 19 76189·350006
 1990 01 22 36184·889999
 1990 01 23 35185.119995
 1990 01 24 44184.100006
 1990 01 25 11182·190002
 1990 01 26 73181.630005
 1990 01 29 74181.020004
 1990 01 30 23179·419998
 1990 01 31 65182.509995
 1990 02 01 88182.610001
 1990 02 02 45184.009995
 1990 02 05 8184·600006
 1990 02 06 45183.580002
 1990 02 07 19185·570007
 1990 02 08 17185·380005
 1990 02 09 1185·809998
 1990 02 12 82184·070007
 1990 02 13 29184.350006
 1990 02 14 84184.800003
 1990 02 15 25186.330002
 1990 02 16 34185.369995
 1990 02 20 5182.899994
 1990 02 21 65182·529999
 1990 02 22 31181·839996
 1990 02 23 81180.899994
 1990 02 26 60182.850006
 1990 02 27 5183·820007
 1990 02 28 95184.839996
 1990 03 01 31185·339996
 1990 03 02 33186·949997
 1990 03 05 72186·139999
 1990 03 06 17188.100006
 1990 03 07 14187·750000
 1990 03 08 86189.429993
 1990 03 09 61188.410004
 1990 03 12 23188·759995
 1990 03 13 88187.500000
 1990 03 14 7187.919998
 1990 03 15 91188.460007
 1990 03 16 63190·279999
 1990 03 19 35191·059998
 1990 03 20 9190·100006
 1990 03 21 6189.279999
 1990 03 22 12187.070007
 1990 03 23 60187·910004
 1990 03 26 30188.160004
 1990 03 27 75189.929993
 1990 03 28 71190.059998
 1990 03 29 96189.410004
 1990 03 30 33189·130005
 1990 04 02 92188.380005
 1990 04 03 64190·839996
 1990 04 04 99189.630005
 1990 04 05 6189.350006
 1990 04 06 77188·860001
 1990 04 09 44189·410004
 1990 04 10 52189·809998
 1990 04 11 61189.889999
 1990 04 12 73191·169998
 1990 04 16 84191·399994
 1990 04 17 59191.309998
 1990 04 18 36189.289993
 1990 04 19 50187.889999
 1990 04 20 85186·330002
 1990 04 23 54184·110001
 1990 04 24 95183·690002
 1990 04 25 1184·529999
 1990 04 26 73184·869995
 1990 04 27 92182.949997
 1990 04 30 25183.759995
 1990 05 01 47184·529999
 1990 05 02 98185·610001
 1990 05 03 56186.220001
 1990 05 04 39187·630005
 1990 05 07 31188.720001
 1990 05 08 36189.419998
 1990 05 09 52189.759995
 1990 05 10 75190.410004
 1990 05 11 22194·440002
 1990 05 14 86195·960007
 1990 05 15 12195.770004
 1990 05 16 96195.630005
 1990 05 17 14195.990005
 1990 05 18 75196·139999
 1990 05 21 92198.039993
 1990 05 22 90198·380005
 1990 05 23 27198·940002
 1990 05 24 52198.699997
 1990 05 25 74196·820007
 1990 05 29 69199.630005
 1990 05 30 5199.729996
 1990 05 31 93199·839996
 1990 06 01 65201.020004
 1990 06 04 72203.270004
 1990 06 05 17203·009995
 1990 06 06 99202·259995
 1990 06 07 96201.339996
 1990 06 08 62199.139999
 1990 06 11 56200·529999
 1990 06 12 94202·850006
 1990 06 13 23202.369995
 1990 06 14 25201·309998
 1990 06 15 43201.190002
 1990 06 18 30198.139999
 1990 06 19 30198·770004
 1990 06 20 76198.949997
 1990 06 21 20199.610001
 1990 06 22 81197·399994
 1990 06 25 21195·679993
 1990 06 26 53195·479996
 1990 06 27 59196·860001
 1990 06 28 48198.190002
 1990 06 29 30198·520004
 1990 07 02 17199·160004
 1990 07 03 51199.470001
 1990 07 05 56197.330002
 1990 07 06 11198·649994
 1990 07 09 57199.139999
 1990 07 10 18197·660004
 1990 07 11 56199.960007
 1990 07 12 48202·110001
 1990 07 13 86203.070007
 1990 07 16 2203·850006
 1990 07 17 23202·979996
 1990 07 18 47201·199997
 1990 07 19 41201·509995
 1990 07 20 73199·649994
 1990 07 23 58196·059998
 1990 07 24 39196.199997
 1990 07 25 87196·919998
 1990 07 26 25196·440002
 1990 07 27 86195·119995
 1990 07 30 81195.800003
 1990 07 31 9196.000000
 1990 08 01 78195·660004
 1990 08 02 57193.289993
 1990 08 03 55189·509995
 1990 08 06 22183.470001
 1990 08 07 74183·759995
 1990 08 08 46185·839996
 1990 08 09 67186·910004
 1990 08 10 64184.619995
 1990 08 13 85184.610001
 1990 08 14 55186.470001
 1990 08 15 49186·929993
 1990 08 16 96182.820007
 1990 08 17 3180·000000
 1990 08 20 8180.009995
 1990 08 21 58176.369995
 1990 08 22 7173.539993
 1990 08 23 47168·050003
 1990 08 24 56170.520004
 1990 08 27 75176·089996
 1990 08 28 11176·160004
 1990 08 29 63177·600006
 1990 08 30 74175·059998
 1990 08 31 6176·820007
 1990 09 04 44177.020004
 1990 09 05 19177.759995
 1990 09 06 63175·830002
 1990 09 07 85177.350006
 1990 09 10 70176.699997
 1990 09 11 9176.330002
 1990 09 12 48177.020004
 1990 09 13 66174·979996
 1990 09 14 76173.940002
 1990 09 17 52174.309998
 1990 09 18 79174.559998
 1990 09 19 32173·649994
 1990 09 20 76170.830002
 1990 09 21 93170·570007
 1990 09 24 32166·789993
 1990 09 25 90168·619995
 1990 09 26 8166.869995
 1990 09 27 0164·460007
 1990 09 28 8167.029999
 1990 10 01 71171·789993
 1990 10 02 33172·130005
 1990 10 03 69170·070007
 1990 10 04 31170.559998
 1990 10 05 31169·839996
 1990 10 08 41170·839996
 1990 10 09 17166·440002
 1990 10 10 52163·889999
 1990 10 11 53161.100006
 1990 10 12 44163·399994
 1990 10 15 89165·009995
 1990 10 16 46162·750000
 1990 10 17 43162.750000
 1990 10 18 80166·399994
 1990 10 19 54169.679993
 1990 10 22 14170·850006
 1990 10 23 32169·820007
 1990 10 24 11169·889999
 1990 10 25 7168.740005
 1990 10 26 81165.869995
 1990 10 29 78164·330002
 1990 10 30 27165.210007
 1990 10 31 66165·289993
 1990 11 01 98166·750000
 1990 11 02 62169·350006
 1990 11 05 39170.830002
 1990 11 06 76169.610001
 1990 11 07 39166.800003
 1990 11 08 90167·529999
 1990 11 09 85170·639999
 1990 11 12 5173.949997
 1990 11 13 6173.279999
 1990 11 14 94174.809998
 1990 11 15 29173.210007
 1990 11 16 49173·199997
 1990 11 19 24174.250000
 1990 11 20 32172.240005
 1990 11 21 58172.470001
 1990 11 23 25172·039993
 1990 11 26 43172·660004
 1990 11 27 83173·660004
 1990 11 28 85173·789993
 1990 11 29 79173.070007
 1990 11 30 38175.970001
 1990 12 03 56177·110001
 1990 12 04 49178·350006
 1990 12 05 79180·550003
 1990 12 06 10180.119995
 1990 12 07 82179·429993
 1990 12 10 11179.970001
 1990 12 11 19178.779999
 1990 12 12 85180·580002
 1990 12 13 17180.339996
 1990 12 14 60178.889999
 1990 12 17 19178.330002
 1990 12 18 12180·479996
 1990 12 19 43180.720001
 1990 12 20 9180·809998
 1990 12 21 23181·490005
 1990 12 24 67180.589996
 1990 12 26 67181·119995
 1990 12 27 96179·979996
 1990 12 28 0180·059998
 1990 12 31 51180.860001
 1991 01 02  20178.979996
 1991 01 03  83176.639999
 1991 01 04  44176.259995
 1991 01 07  88173·199997
 1991 01 08  59172·779999
 1991 01 09  58171.169998
 1991 01 10  73172.759995
 1991 01 11  30173.130005
 1991 01 14  66171.389999
 1991 01 15  35171.990005
 1991 01 16  34173·619995
 1991 01 17  51179.770004
 1991 01 18  46181.630005
 1991 01 21  51181·309998
 1991 01 22  93180·100006
 1991 01 23  52181·210007
 1991 01 24  33183·800003
 1991 01 25  69184.610001
 1991 01 28  46184.789993
 1991 01 29  59184.899994
 1991 01 30  83187·750000
 1991 01 31  77189.479996
 1991 02 01  12189.380005
 1991 02 04  22192·619995
 1991 02 05  76194·289993
 1991 02 06  88197·720001
 1991 02 07  35196·789993
 1991 02 08  15198·139999
 1991 02 11  20202·929993
 1991 02 12  39201·529999
 1991 02 13  84203·369995
 1991 02 14  41201·029999
 1991 02 15  47203.520004
 1991 02 19  95203.720001
 1991 02 20  53201·500000
 1991 02 21  23201·490005
 1991 02 22  13201.990005
 1991 02 25  41202.789993
 1991 02 26  61200·490005
 1991 02 27  12202·979996
 1991 02 28  0202.940002
 1991 03 01  93204.740005
 1991 03 04  53204.539993
 1991 03 05  85208·529999
 1991 03 06  14208·289993
 1991 03 07  86208.210007
 1991 03 08  97207·710007
 1991 03 11  40206·570007
 1991 03 12  87204·800003
 1991 03 13  85207·149994
 1991 03 14  88206·789993
 1991 03 15  4206·610001
 1991 03 18  75205.949997
 1991 03 19  77203·199997
 1991 03 20  45203·910004
 1991 03 21  27203.399994
 1991 03 22  61203.740005
 1991 03 25  75205·149994
 1991 03 26  11208.639999
 1991 03 27  84208·550003
 1991 03 28  51208·529999
 1991 04 01  16206.600006
 1991 04 02  57210.850006
 1991 04 03  76210.910004
 1991 04 04  77211·350006
 1991 04 05  65209.250000
 1991 04 08  76210·669998
 1991 04 09  28208.220001
 1991 04 10  94207.889999
 1991 04 11  8210·320007
 1991 04 12  88211.660004
 1991 04 15  91212·000000
 1991 04 16  86215.309998
 1991 04 17  59216.990005
 1991 04 18  36215.910004
 1991 04 19  39213·710007
 1991 04 22  58211·720001
 1991 04 23  55212·009995
 1991 04 24  90212.539993
 1991 04 25  74210·880005
 1991 04 26  42210.619995
 1991 04 29  59207.800003
 1991 04 30  44208·309998
 1991 05 01  20210·919998
 1991 05 02  95211·270004
 1991 05 03  60211·509995
 1991 05 06  16211·110001
 1991 05 07  28209.779999
 1991 05 08  98210.300003
 1991 05 09  70212·690002
 1991 05 10  52209.050003
 1991 05 13  74209·500000
 1991 05 14  59206·850006
 1991 05 15  26204.750000
 1991 05 16  20206·669998
 1991 05 17  58206.789993
 1991 05 20  8206·639999
 1991 05 21  93208·199997
 1991 05 22  14208.789993
 1991 05 23  4208·449997
 1991 05 24  2209.699997
 1991 05 28  58211.940002
 1991 05 29  54212.570007
 1991 05 30  65214.759995
 1991 05 31  24216.229996
 1991 06 03  33215·460007
 1991 06 04  84215.360001
 1991 06 05  14214·139999
 1991 06 06  79213·389999
 1991 06 07  56211·309998
 1991 06 10  73210.690002
 1991 06 11  53211·759995
 1991 06 12  99209·440002
 1991 06 13  92209·919998
 1991 06 14  14212·289993
 1991 06 17  6211.300003
 1991 06 18  42210.520004
 1991 06 19  26208·520004
 1991 06 20  27208.619995
 1991 06 21  25209·630005
 1991 06 24  87205.919998
 1991 06 25  73205·520004
 1991 06 26  57205.809998
 1991 06 27  84207·369995
 1991 06 28  43205·919998
 1991 07 01  70209.339996
 1991 07 02  72209.119995
 1991 07 03  85206·990005
 1991 07 05  41207·369995
 1991 07 08  80209·320007
 1991 07 09  67208·759995
 1991 07 10  51208.740005
 1991 07 11  37209.389999
 1991 07 12  90211.009995
 1991 07 15  60212·259995
 1991 07 16  34211·889999
 1991 07 17  14211·729996
 1991 07 18  15213·789993
 1991 07 19  96213·289993
 1991 07 22  10212.539993
 1991 07 23  77210·649994
 1991 07 24  91210·039993
 1991 07 25  45211.300003
 1991 07 26  78211·399994
 1991 07 29  59212.479996
 1991 07 30  82214·330002
 1991 07 31  99215.179993
 1991 08 01  64214.880005
 1991 08 02  15215.080002
 1991 08 05  76213·899994
 1991 08 06  78216.550003
 1991 08 07  18216.699997
 1991 08 08  28216.259995
 1991 08 09  84215·229996
 1991 08 12  27215.710007
 1991 08 13  16216·669998
 1991 08 14  5217.039993
 1991 08 15  46216.779999
 1991 08 16  14214.910004
 1991 08 19  57209·860001
 1991 08 20  76211.389999
 1991 08 21  24217.330002
 1991 08 22  34217.770004
 1991 08 23  69219.190002
 1991 08 26  0219.050003
 1991 08 27  7218.710007
 1991 08 28  6220·630005
 1991 08 29  0220·559998
 1991 08 30  56220.160004
 1991 09 03  6218.410004
 1991 09 04  73217.169998
 1991 09 05  26216.710007
 1991 09 06  52216·660004
 1991 09 09  60216.389999
 1991 09 10  6214.160004
 1991 09 11  48214.610001
 1991 09 12  20215.919998
 1991 09 13  31214.000000
 1991 09 16  98214.990005
 1991 09 17  91214.899994
 1991 09 18  16215.750000
 1991 09 19  8216·399994
 1991 09 20  68216·850006
 1991 09 23  6215.869995
 1991 09 24  21216·770004
 1991 09 25  4216·449997
 1991 09 26  61216·360001
 1991 09 27  67215.899994
 1991 09 30  43217·080002
 1991 10 01  56217.779999
 1991 10 02  45217·240005
 1991 10 03  76215.179993
 1991 10 04  14213.690002
 1991 10 07  27212.520004
 1991 10 08  15213.199997
 1991 10 09  57211·289993
 1991 10 10  89213.020004
 1991 10 11  6213·500000
 1991 10 14  91216.169998
 1991 10 15  61218.869995
 1991 10 16  50220·169998
 1991 10 17  4219·529999
 1991 10 18  15219·919998
 1991 10 21  64218·589996
 1991 10 22  4217·630005
 1991 10 23  61217·600006
 1991 10 24  57215.910004
 1991 10 25  65215·309998
 1991 10 28  83217.960007
 1991 10 29  38219.199997
 1991 10 30  12220.339996
 1991 10 31  90220.369995
 1991 11 01  43219.779999
 1991 11 04  24219.000000
 1991 11 05  98218·330002
 1991 11 06  90218.940002
 1991 11 07  66220.949997
 1991 11 08  32220.750000
 1991 11 11  60221.119995
 1991 11 12  40223·100006
 1991 11 13  59223·410004
 1991 11 14  99223·190002
 1991 11 15  66215·279999
 1991 11 18  40216.460007
 1991 11 19  53213.110001
 1991 11 20  89212·820007
 1991 11 21  11213·720001
 1991 11 22  16211·649994
 1991 11 25  4210·990005
 1991 11 26  88212·190002
 1991 11 27  15211·710007
 1991 11 29  18211·240005
 1991 12 02  96214·320007
 1991 12 03  11214·320007
 1991 12 04  20213·990005
 1991 12 05  21212.720001
 1991 12 06  33213·619995
 1991 12 09  95213.089996
 1991 12 10  97212.820007
 1991 12 11  27212.520004
 1991 12 12  48214.580002
 1991 12 13  4216.190002
 1991 12 16  40216.429993
 1991 12 17  59215.380005
 1991 12 18  98215.619995
 1991 12 19  23214·940002
 1991 12 20  67217.240005
 1991 12 23  70222.369995
 1991 12 24  63223·970001
 1991 12 26  68227.220001
 1991 12 27  22228.429993
 1991 12 30  33233.070007
 1991 12 31  51234.360001
 1992 01 02 75232.289993
 1992 01 03 76235·580002
 1992 01 06 50235·350006
 1992 01 07 94235·369995
 1992 01 08 8236·119995
 1992 01 09 22236·399994
 1992 01 10 46234·979996
 1992 01 13 47234.490005
 1992 01 14 54237·740005
 1992 01 15 79238.399994
 1992 01 16 70236.949997
 1992 01 17 93237·149994
 1992 01 20 27235.600006
 1992 01 21 91233.130005
 1992 01 22 0236·350006
 1992 01 23 39235.160004
 1992 01 24 63235.460007
 1992 01 27 27235·119995
 1992 01 28 34235·139999
 1992 01 29 15232·809998
 1992 01 30 27233.639999
 1992 01 31 82232·419998
 1992 02 03 99232·880005
 1992 02 04 79235.279999
 1992 02 05 6235.660004
 1992 02 06 75235·710007
 1992 02 07 45234.270004
 1992 02 10 12235·460007
 1992 02 11 12235.529999
 1992 02 12 50237.580002
 1992 02 13 47235·679993
 1992 02 14 21235.039993
 1992 02 18 85232·289993
 1992 02 19 76232.360001
 1992 02 20 6235.410004
 1992 02 21 37234·220001
 1992 02 24 86234.139999
 1992 02 25 47233.110001
 1992 02 26 46235·949997
 1992 02 27 17235·440002
 1992 02 28 3234.820007
 1992 03 02 82234.899994
 1992 03 03 19235.009995
 1992 03 04 43233·210007
 1992 03 05 50231·199997
 1992 03 06 25229·970001
 1992 03 09 99230.350006
 1992 03 10 22231·529999
 1992 03 11 64229.940002
 1992 03 12 47229·710007
 1992 03 13 88230·789993
 1992 03 16 84230.960007
 1992 03 17 9232·679993
 1992 03 18 39232·580002
 1992 03 19 10232.960007
 1992 03 20 87233·589996
 1992 03 23 71232·850006
 1992 03 24 23232.210007
 1992 03 25 16231.710007
 1992 03 26 13231.660004
 1992 03 27 65229·130005
 1992 03 30 42228·720001
 1992 03 31 82229·080002
 1992 04 01 67229.169998
 1992 04 02 27227·029999
 1992 04 03 65227.190002
 1992 04 06 7229.199997
 1992 04 07 82225·119995
 1992 04 08 21222·860001
 1992 04 09 86226·449997
 1992 04 10 17228·270004
 1992 04 13 14229.320007
 1992 04 14 35232·649994
 1992 04 15 24234.580002
 1992 04 16 63234.149994
 1992 04 20 45230.639999
 1992 04 21 82230.500000
 1992 04 22 24230.520004
 1992 04 23 19231.220001
 1992 04 24 82229.979996
 1992 04 27 98229·600006
 1992 04 28 55229·550003
 1992 04 29 87231·440002
 1992 04 30 55233·350006
 1992 05 01 49232·199997
 1992 05 04 11234·550003
 1992 05 05 92234·820007
 1992 05 06 23234·910004
 1992 05 07 20234·380005
 1992 05 08 10234·380005
 1992 05 11 83235.649994
 1992 05 12 65234·520004
 1992 05 13 25234·529999
 1992 05 14 98232.610001
 1992 05 15 37231.210007
 1992 05 18 90232.440002
 1992 05 19 3234.220001
 1992 05 20 43234.020004
 1992 05 21 54232.600006
 1992 05 22 29233.240005
 1992 05 26 15231.559998
 1992 05 27 40232.119995
 1992 05 28 59234.250000
 1992 05 29 38234·080002
 1992 06 01 51235·149994
 1992 06 02 6233.410004
 1992 06 03 2233.850006
 1992 06 04 99233.100006
 1992 06 05 21233·050003
 1992 06 08 88232.740005
 1992 06 09 60230·720001
 1992 06 10 18229·160004
 1992 06 11 66229.830002
 1992 06 12 53230.360001
 1992 06 15 32230.389999
 1992 06 16 28229·339996
 1992 06 17 47225·960007
 1992 06 18 97225.119995
 1992 06 19 44226.600006
 1992 06 22 85226.119995
 1992 06 23 52226.699997
 1992 06 24 37226.479996
 1992 06 25 46226.050003
 1992 06 26 70226·199997
 1992 06 29 94229·259995
 1992 06 30 19229·240005
 1992 07 01 13231.830002
 1992 07 02 90231.160004
 1992 07 06 12232·080002
 1992 07 07 11229.740005
 1992 07 08 46230.160004
 1992 07 09 78232.410004
 1992 07 10 68232.889999
 1992 07 13 8233.169998
 1992 07 14 71234·690002
 1992 07 15 89234.330002
 1992 07 16 49234·520004
 1992 07 17 28233.330002
 1992 07 20 38232·250000
 1992 07 21 4232.550003
 1992 07 22 69231.039993
 1992 07 23 16231.630005
 1992 07 24 21231.529999
 1992 07 27 32231·570007
 1992 07 28 66234.729996
 1992 07 29 41237.210007
 1992 07 30 22238·139999
 1992 07 31 3238.429993
 1992 08 03 3239·009995
 1992 08 04 97238·660004
 1992 08 05 66237·369995
 1992 08 06 74236·410004
 1992 08 07 67235·679993
 1992 08 10 4235·729996
 1992 08 11 4235.479996
 1992 08 12 27235.000000
 1992 08 13 71234.910004
 1992 08 14 4236·039993
 1992 08 17 10236.470001
 1992 08 18 68236·720001
 1992 08 19 54235.050003
 1992 08 20 68235.039993
 1992 08 21 85233.199997
 1992 08 24 29230.600006
 1992 08 25 78230.759995
 1992 08 26 90231.869995
 1992 08 27 54232.330002
 1992 08 28 66232.880005
 1992 08 31 31232.460007
 1992 09 01 89233·589996
 1992 09 02 69234·759995
 1992 09 03 62234·940002
 1992 09 04 26234·500000
 1992 09 08 9233.029999
 1992 09 09 3234·020004
 1992 09 10 23235.940002
 1992 09 11 0236.080002
 1992 09 14 18239·350006
 1992 09 15 59236.520004
 1992 09 16 80236·429993
 1992 09 17 17236.410004
 1992 09 18 12237·779999
 1992 09 21 60237·449997
 1992 09 22 90234.910004
 1992 09 23 65234.960007
 1992 09 24 9235.630005
 1992 09 25 58233.179993
 1992 09 28 35233·960007
 1992 09 29 57234·210007
 1992 09 30 54235·080002
 1992 10 01 27234·139999
 1992 10 02 22231·059998
 1992 10 05 29229.199997
 1992 10 06 15229.419998
 1992 10 07 69228·130005
 1992 10 08 81230·029999
 1992 10 09 47227.470001
 1992 10 12 87229·759995
 1992 10 13 8230·940002
 1992 10 14 71231.009995
 1992 10 15 96231.070007
 1992 10 16 89232.320007
 1992 10 19 96234·309998
 1992 10 20 72234·660004
 1992 10 21 90234.910004
 1992 10 22 66234·429993
 1992 10 23 6234.190002
 1992 10 26 90236.190002
 1992 10 27 67236.240005
 1992 10 28 85237·250000
 1992 10 29 41237·919998
 1992 10 30 59237·080002
 1992 11 02 90239·080002
 1992 11 03 41237.729996
 1992 11 04 24236.460007
 1992 11 05 33237.399994
 1992 11 06 47237·309998
 1992 11 09 54238·100006
 1992 11 10 7238.460007
 1992 11 11 96240·610001
 1992 11 12 50240·809998
 1992 11 13 68240.800003
 1992 11 16 65239.940002
 1992 11 17 53238.970001
 1992 11 18 38240.960007
 1992 11 19 52241.490005
 1992 11 20 99243.119995
 1992 11 23 36242·350006
 1992 11 24 73243.809998
 1992 11 25 99244.779999
 1992 11 27 33245.330002
 1992 11 30 2246.070007
 1992 12 01 44245.860001
 1992 12 02 29245·360001
 1992 12 03 18245.490005
 1992 12 04 33246·699997
 1992 12 07 63248·360001
 1992 12 08 87249·220001
 1992 12 09 30248.369995
 1992 12 10 35247·679993
 1992 12 11 67247·259995
 1992 12 14 41246.789993
 1992 12 15 68246·470001
 1992 12 16 39245.710007
 1992 12 17 21247.869995
 1992 12 18 85250·779999
 1992 12 21 59250.619995
 1992 12 22 3250·600006
 1992 12 23 12250.070007
 1992 12 24 39250·479996
 1992 12 28 53250·309998
 1992 12 29 8250·059998
 1992 12 30 52250.619995
 1992 12 31 47249·800003
 1993 01 04  24249.240005
 1993 01 05  61248·639999
 1993 01 06  80248·979996
 1993 01 07  77247·050003
 1993 01 08  74246·089996
 1993 01 11  93247.240005
 1993 01 12  58247.199997
 1993 01 13  25248.470001
 1993 01 14  28250·300003
 1993 01 15  61251.149994
 1993 01 18  75251.100006
 1993 01 19  9250·389999
 1993 01 20  36249.580002
 1993 01 21  46250.750000
 1993 01 22  43251.149994
 1993 01 25  73253.139999
 1993 01 26  74253·070007
 1993 01 27  56251.699997
 1993 01 28  1251·779999
 1993 01 29  86252·050003
 1993 02 01  42254·110001
 1993 02 02  22254·320007
 1993 02 03  10256·839996
 1993 02 04  43258·239990
 1993 02 05  65257.450012
 1993 02 08  0256·820007
 1993 02 09  60255·250000
 1993 02 10  63255.809998
 1993 02 11  94256·570007
 1993 02 12  73254·949997
 1993 02 16  62248·309998
 1993 02 17  90247·389999
 1993 02 18  4246.899994
 1993 02 19  46248.050003
 1993 02 22  55247.880005
 1993 02 23  93247·770004
 1993 02 24  95251·300003
 1993 02 25  52252·300003
 1993 02 26  2252.960007
 1993 03 01  65252.520004
 1993 03 02  94255·449997
 1993 03 03  46256.559998
 1993 03 04  90255·529999
 1993 03 05  27254.990005
 1993 03 08  50259.160004
 1993 03 09  12259.309998
 1993 03 10  32260.600006
 1993 03 11  23259·519989
 1993 03 12  39257.549988
 1993 03 15  55258.440002
 1993 03 16  67258·329987
 1993 03 17  21256.489990
 1993 03 18  61258·190002
 1993 03 19  7257·140015
 1993 03 22  57256·170013
 1993 03 23  16256·010010
 1993 03 24  41255·589996
 1993 03 25  24257·260010
 1993 03 26  91256·109985
 1993 03 29  27257.420013
 1993 03 30  30258·350006
 1993 03 31  89258·630005
 1993 04 01  80257·750000
 1993 04 02  97252·520004
 1993 04 05  4252·910004
 1993 04 06  8252·080002
 1993 04 07  63253.029999
 1993 04 08  97252·440002
 1993 04 12  62255·800003
 1993 04 13  12256·709991
 1993 04 14  3256·559998
 1993 04 15  20256·239990
 1993 04 16  31256·380005
 1993 04 19  59255·449997
 1993 04 20  87254·130005
 1993 04 21  86253.539993
 1993 04 22  60251·440002
 1993 04 23  29249.929993
 1993 04 26  30247·429993
 1993 04 27  38249·800003
 1993 04 28  24250·070007
 1993 04 29  30250·529999
 1993 04 30  67251·479996
 1993 05 03  46252.940002
 1993 05 04  26254.130005
 1993 05 05  93254.720001
 1993 05 06  63253·929993
 1993 05 07  3253.470001
 1993 05 10  88253·919998
 1993 05 11  75254·789993
 1993 05 12  5254·800003
 1993 05 13  30251·669998
 1993 05 14  63251.600006
 1993 05 17  57251.970001
 1993 05 18  6252.070007
 1993 05 19  69255·899994
 1993 05 20  25257.640015
 1993 05 21  47255·389999
 1993 05 24  4256.290009
 1993 05 25  91256.829987
 1993 05 26  75259·470001
 1993 05 27  75258·959991
 1993 05 28  63257.910004
 1993 06 01  90259·769989
 1993 06 02  38259·829987
 1993 06 03  98259·250000
 1993 06 04  68257·730011
 1993 06 07  83256·010010
 1993 06 08  65254·160004
 1993 06 09  99254·820007
 1993 06 10  35254.509995
 1993 06 11  17255·610001
 1993 06 14  31255.940002
 1993 06 15  83255·449997
 1993 06 16  0256.049988
 1993 06 17  59256·570007
 1993 06 18  36254·110001
 1993 06 21  82255·300003
 1993 06 22  27255·160004
 1993 06 23  5253·960007
 1993 06 24  6255.729996
 1993 06 25  53256·519989
 1993 06 28  3259.250000
 1993 06 29  72258·790009
 1993 06 30  91258·970001
 1993 07 01  78258·450012
 1993 07 02  41256·989990
 1993 07 06  6254.929993
 1993 07 07  67255.360001
 1993 07 08  63258·230011
 1993 07 09  79258.239990
 1993 07 12  75258.720001
 1993 07 13  33258.500000
 1993 07 14  39259.640015
 1993 07 15  80259·149994
 1993 07 16  73257·250000
 1993 07 19  16256.950012
 1993 07 20  65257.630005
 1993 07 21  33257.440002
 1993 07 22  21255·949997
 1993 07 23  66257·269989
 1993 07 26  20258·630005
 1993 07 27  49258.049988
 1993 07 28  61257.799988
 1993 07 29  58259.250000
 1993 07 30  12258.290009
 1993 08 02  66259·329987
 1993 08 03  63259.140015
 1993 08 04  92259.070007
 1993 08 05  72258·869995
 1993 08 06  49259.220001
 1993 08 09  21260·369995
 1993 08 10  94259·890015
 1993 08 11  58260.290009
 1993 08 12  83259.470001
 1993 08 13  54259.940002
 1993 08 16  15261.109985
 1993 08 17  50261.929993
 1993 08 18  84263.450012
 1993 08 19  7263·470001
 1993 08 20  29263·440002
 1993 08 23  55263·070007
 1993 08 24  87265·399994
 1993 08 25  48265·549988
 1993 08 26  37265·859985
 1993 08 27  6265.619995
 1993 08 30  56266·380005
 1993 08 31  72267.459991
 1993 09 01  65267.519989
 1993 09 02  58266·929993
 1993 09 03  80267·040009
 1993 09 07  97265.140015
 1993 09 08  63263·549988
 1993 09 09  93264·339996
 1993 09 10  70266·750000
 1993 09 13  69266.859985
 1993 09 14  6265·410004
 1993 09 15  18266·329987
 1993 09 16  66265·589996
 1993 09 17  55265.329987
 1993 09 20  94263·589996
 1993 09 21  65262.149994
 1993 09 22  29264.290009
 1993 09 23  51265.410004
 1993 09 24  54265.540009
 1993 09 27  90267.730011
 1993 09 28  47267.880005
 1993 09 29  75267.350006
 1993 09 30  34266·890015
 1993 10 01  74267.890015
 1993 10 04  34267·940002
 1993 10 05  72267·589996
 1993 10 06  12267·399994
 1993 10 07  25266·480011
 1993 10 08  28266.910004
 1993 10 11  10267·380005
 1993 10 12  87267.970001
 1993 10 13  74268·450012
 1993 10 14  91271.070007
 1993 10 15  84272·290009
 1993 10 18  85271·279999
 1993 10 19  78269·279999
 1993 10 20  11268·950012
 1993 10 21  13268·779999
 1993 10 22  55268.010010
 1993 10 25  18268·109985
 1993 10 26  0267·859985
 1993 10 27  41268·390015
 1993 10 28  74269.920013
 1993 10 29  1270.450012
 1993 11 01  98271·209991
 1993 11 02  38270·880005
 1993 11 03  42267·309998
 1993 11 04  59263·570007
 1993 11 05  67264·839996
 1993 11 08  96265·429993
 1993 11 09  83265·790009
 1993 11 10  48267·549988
 1993 11 11  94267.290009
 1993 11 12  36268.700012
 1993 11 15  50267.510010
 1993 11 16  50268.679993
 1993 11 17  94267.220001
 1993 11 18  2266·250000
 1993 11 19  16265·549988
 1993 11 22  72262·850006
 1993 11 23  2264.279999
 1993 11 24  62265.440002
 1993 11 26  83266·109985
 1993 11 29  45265.640015
 1993 11 30  83265.420013
 1993 12 01  12266·190002
 1993 12 02  75266.890015
 1993 12 03  25267.980011
 1993 12 06  24268.730011
 1993 12 07  69268.910004
 1993 12 08  43268·649994
 1993 12 09  95267.399994
 1993 12 10  39267·290009
 1993 12 13  78267·959991
 1993 12 14  63266·410004
 1993 12 15  62265·750000
 1993 12 16  64266·510010
 1993 12 17  9268.260010
 1993 12 20  35268·140015
 1993 12 21  56267·619995
 1993 12 22  64268·549988
 1993 12 23  56268.920013
 1993 12 27  84270·549988
 1993 12 28  34271.190002
 1993 12 29  25271.420013
 1993 12 30  36270.630005
 1993 12 31  61270·130005
 1994 01 03 78269·179993
 1994 01 04 61269·700012
 1994 01 05 96270·000000
 1994 01 06 40269·760010
 1994 01 07 96271·239990
 1994 01 10 10273·790009
 1994 01 11 4273·279999
 1994 01 12 24273·420013
 1994 01 13 17272.839996
 1994 01 14 34274·119995
 1994 01 17 53273·369995
 1994 01 18 36273·730011
 1994 01 19 99273.540009
 1994 01 20 21274·070007
 1994 01 21 64274·019989
 1994 01 24 27272.589996
 1994 01 25 24271·869995
 1994 01 26 85273.119995
 1994 01 27 80275·380005
 1994 01 28 73276.549988
 1994 01 31 99278·109985
 1994 02 01 63277.179993
 1994 02 02 70278·440002
 1994 02 03 74277.839996
 1994 02 04 54271.470001
 1994 02 07 18272.320007
 1994 02 08 29272·339996
 1994 02 09 55273.519989
 1994 02 10 47271·619995
 1994 02 11 38271·839996
 1994 02 14 76272.029999
 1994 02 15 67273.329987
 1994 02 16 58273·459991
 1994 02 17 36272·089996
 1994 02 18 55270.679993
 1994 02 22 86272·540009
 1994 02 23 96272.130005
 1994 02 24 50268·709991
 1994 02 25 34269.730011
 1994 02 28 10270·630005
 1994 03 01 91269·299988
 1994 03 02 43268·940002
 1994 03 03 9268.190002
 1994 03 04 67269.359985
 1994 03 07 1270·820007
 1994 03 08 1270.220001
 1994 03 09 98270.540009
 1994 03 10 7269.029999
 1994 03 11 6270.350006
 1994 03 14 40271.049988
 1994 03 15 46271.059998
 1994 03 16 3272.640015
 1994 03 17 13273.540009
 1994 03 18 95273.869995
 1994 03 21 21272·320007
 1994 03 22 59272·299988
 1994 03 23 54272·359985
 1994 03 24 31269.730011
 1994 03 25 18267·869995
 1994 03 28 97266.890015
 1994 03 29 86262·320007
 1994 03 30 35258.299988
 1994 03 31 55258.149994
 1994 04 04 70254.160004
 1994 04 05 91259.980011
 1994 04 06 20260.059998
 1994 04 07 78261.570007
 1994 04 08 52259.390015
 1994 04 11 74260·609985
 1994 04 12 24259.079987
 1994 04 13 55257·799988
 1994 04 14 43257.970001
 1994 04 15 68258.100006
 1994 04 18 10256.079987
 1994 04 19 80255.630005
 1994 04 20 70254·850006
 1994 04 21 29258·739990
 1994 04 22 65258.410004
 1994 04 25 72261·140015
 1994 04 26 82260·970001
 1994 04 28 38259.489990
 1994 04 29 3260.809998
 1994 05 02 76262.230011
 1994 05 03 55262·220001
 1994 05 04 4261·739990
 1994 05 05 61261.420013
 1994 05 06 61259.049988
 1994 05 09 89255.600006
 1994 05 10 56257.320007
 1994 05 11 2254·600006
 1994 05 12 20255·660004
 1994 05 13 10255.800003
 1994 05 16 53255.570007
 1994 05 17 15257·859985
 1994 05 18 74260.880005
 1994 05 19 68262.459991
 1994 05 20 74261.799988
 1994 05 23 12260·820007
 1994 05 24 65261.890015
 1994 05 25 38262.660004
 1994 05 26 28263.119995
 1994 05 27 31263.329987
 1994 05 31 64262.809998
 1994 06 01 21263.670013
 1994 06 02 46264.049988
 1994 06 03 35265.260010
 1994 06 06 65265.100006
 1994 06 07 43264·489990
 1994 06 08 84263·410004
 1994 06 09 11263·440002
 1994 06 10 85264.160004
 1994 06 13 53264.350006
 1994 06 14 23265.959991
 1994 06 15 74265.029999
 1994 06 16 71265·769989
 1994 06 17 27263·779999
 1994 06 20 72261.579987
 1994 06 21 59258.950012
 1994 06 22 90259.929993
 1994 06 23 65257·730011
 1994 06 24 61254.009995
 1994 06 27 32256·369995
 1994 06 28 38255·699997
 1994 06 29 93256.640015
 1994 06 30 46255.080002
 1994 07 01 78256.190002
 1994 07 05 32256·109985
 1994 07 06 62256·049988
 1994 07 07 10257·309998
 1994 07 08 12257.910004
 1994 07 11 18257.160004
 1994 07 12 45257.260010
 1994 07 13 60258·170013
 1994 07 14 71260.790009
 1994 07 15 64261·040009
 1994 07 18 45261·489990
 1994 07 19 26260.709991
 1994 07 20 18259.239990
 1994 07 21 64259·730011
 1994 07 22 86259·940002
 1994 07 25 66260.480011
 1994 07 26 41259.959991
 1994 07 27 38259·390015
 1994 07 28 19260.149994
 1994 07 29 60262.570007
 1994 08 01 53264·089996
 1994 08 02 30264.100006
 1994 08 03 19264·399994
 1994 08 04 17262·910004
 1994 08 05 91262·079987
 1994 08 08 9262·649994
 1994 08 09 87262·779999
 1994 08 10 67264.250000
 1994 08 11 19263·540009
 1994 08 12 69264·980011
 1994 08 15 47264·859985
 1994 08 16 67266.649994
 1994 08 17 25267.089996
 1994 08 18 29266.130005
 1994 08 19 51266·459991
 1994 08 22 98265·920013
 1994 08 23 21267.299988
 1994 08 24 34269·420013
 1994 08 25 73269·179993
 1994 08 26 68272·100006
 1994 08 29 45272·540009
 1994 08 30 52273.480011
 1994 08 31 15273·269989
 1994 09 01 8271.869995
 1994 09 02 60270.820007
 1994 09 06 78270.989990
 1994 09 07 1270·890015
 1994 09 08 74272.089996
 1994 09 09 54269.429993
 1994 09 12 31268·220001
 1994 09 13 82268·920013
 1994 09 14 49269·709991
 1994 09 15 40273·079987
 1994 09 16 54271·410004
 1994 09 19 33271.160004
 1994 09 20 39267·179993
 1994 09 21 56265.760010
 1994 09 22 18265·559998
 1994 09 23 54264·640015
 1994 09 26 75265.209991
 1994 09 27 65265·679993
 1994 09 28 15267.380005
 1994 09 29 72266.250000
 1994 09 30 14266.809998
 1994 10 03 54266·100006
 1994 10 04 66262·079987
 1994 10 05 36261.149994
 1994 10 06 38260.570007
 1994 10 07 37262·170013
 1994 10 10 15264.269989
 1994 10 11 22267.809998
 1994 10 12 54267.739990
 1994 10 13 51268.750000
 1994 10 14 30269·269989
 1994 10 17 30269.109985
 1994 10 18 92268.459991
 1994 10 19 60269·869995
 1994 10 20 6267.950012
 1994 10 21 86266·859985
 1994 10 24 10264·739990
 1994 10 25 50264.779999
 1994 10 26 62265.480011
 1994 10 27 40267.250000
 1994 10 28 90271.420013
 1994 10 31 36270·690002
 1994 11 01 42268·630005
 1994 11 02 67267·980011
 1994 11 03 38268.690002
 1994 11 04 55265.950012
 1994 11 07 15265·940002
 1994 11 08 68267·269989
 1994 11 09 85267·089996
 1994 11 10 69266.369995
 1994 11 11 76265.220001
 1994 11 14 68267.149994
 1994 11 15 88266.869995
 1994 11 16 67266.950012
 1994 11 17 43265·739990
 1994 11 18 17264·510010
 1994 11 21 30262.519989
 1994 11 22 62257·750000
 1994 11 23 60257·529999
 1994 11 25 91259·089996
 1994 11 28 16259.980011
 1994 11 29 91260·679993
 1994 11 30 98260.059998
 1994 12 01 91257.390015
 1994 12 02 78259.420013
 1994 12 05 18259.630005
 1994 12 06 49259·250000
 1994 12 07 42257.920013
 1994 12 08 73254.399994
 1994 12 09 30254·910004
 1994 12 12 33255.990005
 1994 12 13 93256·570007
 1994 12 14 83259·350006
 1994 12 15 40260·190002
 1994 12 16 95261.570007
 1994 12 19 21261·029999
 1994 12 20 13260.839996
 1994 12 21 86262.429993
 1994 12 22 3262·489990
 1994 12 23 26262·869995
 1994 12 27 97264.279999
 1994 12 28 31263·290009
 1994 12 29 51263.899994
 1994 12 30 34263·440002
 1995 01 03  90262·869995
 1995 01 04  63263·799988
 1995 01 05  59263.609985
 1995 01 06  94264·010010
 1995 01 09  74264·179993
 1995 01 10  95264.660004
 1995 01 11  70264·470001
 1995 01 12  82264.500000
 1995 01 13  55266·880005
 1995 01 16  64269·070007
 1995 01 17  55269.640015
 1995 01 18  98269.320007
 1995 01 19  66267.690002
 1995 01 20  34266·380005
 1995 01 23  6266.510010
 1995 01 24  68266.890015
 1995 01 25  63267·480011
 1995 01 26  92267.730011
 1995 01 27  44268·839996
 1995 01 30  43267·660004
 1995 01 31  27268·730011
 1995 02 01  52269·000000
 1995 02 02  12270.350006
 1995 02 03  97273·769989
 1995 02 06  66275.399994
 1995 02 07  51275.279999
 1995 02 08  79275·540009
 1995 02 09  31275.190002
 1995 02 10  11275.980011
 1995 02 13  51276.010010
 1995 02 14  40276·320007
 1995 02 15  71277·690002
 1995 02 16  18277·649994
 1995 02 17  42275.809998
 1995 02 21  14275.850006
 1995 02 22  66277.049988
 1995 02 23  69278·390015
 1995 02 24  36278.920013
 1995 02 27  45276.630005
 1995 02 28  92279·029999
 1995 03 01  71277.970001
 1995 03 02  70277·600006
 1995 03 03  1277·880005
 1995 03 06  50277·609985
 1995 03 07  56275.450012
 1995 03 08  8276.059998
 1995 03 09  78276·149994
 1995 03 10  66279·429993
 1995 03 13  80279.720001
 1995 03 14  38281.290009
 1995 03 15  94280·809998
 1995 03 16  88282·529999
 1995 03 17  24282·329987
 1995 03 20  72282.549988
 1995 03 21  93282·049988
 1995 03 22  93282.230011
 1995 03 23  96282.459991
 1995 03 24  48285·239990
 1995 03 27  46286.529999
 1995 03 28  81286.890015
 1995 03 29  27286·390015
 1995 03 30  30286·109985
 1995 03 31  44285.299988
 1995 04 03  78285.829987
 1995 04 04  73287.329987
 1995 04 05  5287.559998
 1995 04 06  9287·779999
 1995 04 07  34287·859985
 1995 04 10  17288.519989
 1995 04 11  85288.040009
 1995 04 12  83288·989990
 1995 04 13  24290.070007
 1995 04 17  65288·290009
 1995 04 18  10287.510010
 1995 04 19  37286·779999
 1995 04 20  49287.140015
 1995 04 21  48288·820007
 1995 04 24  41290·980011
 1995 04 25  64290·730011
 1995 04 26  33291.140015
 1995 04 27  23291·750000
 1995 04 28  67292·359985
 1995 05 01  84292.000000
 1995 05 02  29292·250000
 1995 05 03  73295·130005
 1995 05 04  1294.940002
 1995 05 05  39294·829987
 1995 05 08  10296·880005
 1995 05 09  3297.019989
 1995 05 10  80297·619995
 1995 05 11  1298·010010
 1995 05 12  77298·730011
 1995 05 15  45299·920013
 1995 05 16  67300.279999
 1995 05 17  63299.690002
 1995 05 18  56295.690002
 1995 05 19  55295·489990
 1995 05 22  50297.799988
 1995 05 23  43300·410004
 1995 05 24  98300·350006
 1995 05 25  17300.269989
 1995 05 26  43297·790009
 1995 05 30  87297.450012
 1995 05 31  76302·149994
 1995 06 01  35302.579987
 1995 06 02  83302·540009
 1995 06 05  62304.459991
 1995 06 06  93304·420013
 1995 06 07  42303.239990
 1995 06 08  32302.899994
 1995 06 09  65300.570007
 1995 06 12  72302·170013
 1995 06 13  94305·029999
 1995 06 14  79305.250000
 1995 06 15  12305.859985
 1995 06 16  65307.250000
 1995 06 19  73310.109985
 1995 06 20  37310.250000
 1995 06 21  50309·980011
 1995 06 22  48313·750000
 1995 06 23  86312·880005
 1995 06 26  44309·720001
 1995 06 27  46308·559998
 1995 06 28  19309·619995
 1995 06 29  64309·480011
 1995 06 30  62310·179993
 1995 07 03  95311·350006
 1995 07 05  5311.859985
 1995 07 06  64315.420013
 1995 07 07  79318.380005
 1995 07 10  17317.869995
 1995 07 11  57316.690002
 1995 07 12  68320.200012
 1995 07 13  9320·440002
 1995 07 14  54319.920013
 1995 07 17  49321.160004
 1995 07 18  82318.779999
 1995 07 19  88313·750000
 1995 07 20  77315.459991
 1995 07 21  82315.799988
 1995 07 24  38317.899994
 1995 07 25  81320·429993
 1995 07 26  80321·089996
 1995 07 27  81323·480011
 1995 07 28  92322·519989
 1995 07 31  75322.250000
 1995 08 01  81320·720001
 1995 08 02  98320.079987
 1995 08 03  26319.820007
 1995 08 04  82320.140015
 1995 08 07  25320·970001
 1995 08 08  6321.149994
 1995 08 09  47321·059998
 1995 08 10  41320·070007
 1995 08 11  81318·929993
 1995 08 14  7321·420013
 1995 08 15  86321.040009
 1995 08 16  15322·359985
 1995 08 17  43322.279999
 1995 08 18  25322.450012
 1995 08 21  1321.859985
 1995 08 22  91322.480011
 1995 08 23  30321·540009
 1995 08 24  12321·429993
 1995 08 25  72322·779999
 1995 08 28  83322·089996
 1995 08 29  86322.290009
 1995 08 30  43323·290009
 1995 08 31  6324.239990
 1995 09 01  27325·250000
 1995 09 05  82328.369995
 1995 09 06  17329.399994
 1995 09 07  35329·600006
 1995 09 08  88331.220001
 1995 09 11  9331·859985
 1995 09 12  62333.040009
 1995 09 13  16334·239990
 1995 09 14  53336.519989
 1995 09 15  89336.029999
 1995 09 18  26335.690002
 1995 09 19  30336.750000
 1995 09 20  35338·239990
 1995 09 21  64336.149994
 1995 09 22  85335.230011
 1995 09 25  84334·769989
 1995 09 26  72334.480011
 1995 09 27  5333·730011
 1995 09 28  40336·690002
 1995 09 29  10336.250000
 1995 10 02  26334·380005
 1995 10 03  4334.109985
 1995 10 04  16332.850006
 1995 10 05  64333·750000
 1995 10 06  86333·859985
 1995 10 09  82330.619995
 1995 10 10  63329.890015
 1995 10 11  27331.899994
 1995 10 12  65334·390015
 1995 10 13  83335.489990
 1995 10 16  57334.829987
 1995 10 17  7337.010010
 1995 10 18  0337·679993
 1995 10 19  75338·869995
 1995 10 20  98337.029999
 1995 10 23  35335.730011
 1995 10 24  54336.230011
 1995 10 25  53333.450012
 1995 10 26  12330.179993
 1995 10 27  68331·660004
 1995 10 30  15333·809998
 1995 10 31  36332·839996
 1995 11 01  49334·559998
 1995 11 02  87337·970001
 1995 11 03  96338·940002
 1995 11 06  68338.000000
 1995 11 07  84336.380005
 1995 11 08  99338·980011
 1995 11 09  36340·239990
 1995 11 10  18339·970001
 1995 11 13  18339.570007
 1995 11 14  36337.540009
 1995 11 15  96339·500000
 1995 11 16  81341.540009
 1995 11 17  77342.959991
 1995 11 20  53340·779999
 1995 11 21  65341·920013
 1995 11 22  75341·130005
 1995 11 24  9342.239990
 1995 11 27  34342·980011
 1995 11 28  55345·809998
 1995 11 29  44347·040009
 1995 11 30  92346·720001
 1995 12 01  85347.260010
 1995 12 04  5351.029999
 1995 12 05  58352·799988
 1995 12 06  25353·559998
 1995 12 07  37351.230011
 1995 12 08  77351·920013
 1995 12 11  12352·950012
 1995 12 12  34352.119995
 1995 12 13  46353·739990
 1995 12 14  60350.839996
 1995 12 15  23350.160004
 1995 12 18  69344·260010
 1995 12 19  95347·549988
 1995 12 20  66345.320007
 1995 12 21  36347·839996
 1995 12 22  5348·829987
 1995 12 26  90350·160004
 1995 12 27  33350·529999
 1995 12 28  21350.429993
 1995 12 29  43351·910004
 1996 01 02 63354·109985
 1996 01 03 24354.029999
 1996 01 04 71351·359985
 1996 01 05 8350·829987
 1996 01 08 70351·679993
 1996 01 09 26346·279999
 1996 01 10 6340.200012
 1996 01 11 52343.040009
 1996 01 12 94342.720001
 1996 01 15 54341·109985
 1996 01 16 70345·040009
 1996 01 17 48344.730011
 1996 01 18 40345.910004
 1996 01 19 44348·010010
 1996 01 22 31349·190002
 1996 01 23 97349·070007
 1996 01 24 40352·959991
 1996 01 25 59351·500000
 1996 01 26 84353.880005
 1996 01 29 26355.140015
 1996 01 30 51358.429993
 1996 01 31 88361.559998
 1996 02 01 49363·010010
 1996 02 02 84361·839996
 1996 02 05 55364·730011
 1996 02 06 44367.410004
 1996 02 07 69368·970001
 1996 02 08 46372.079987
 1996 02 09 59372.369995
 1996 02 12 63374·600006
 1996 02 13 13373.799988
 1996 02 14 13371.809998
 1996 02 15 93370·369995
 1996 02 16 10368.760010
 1996 02 20 76364.869995
 1996 02 21 11368.769989
 1996 02 22 14374·670013
 1996 02 23 71374·890015
 1996 02 26 77370·859985
 1996 02 27 89369.209991
 1996 02 28 5368.380005
 1996 02 29 61366·079987
 1996 03 01 60367·380005
 1996 03 04 24370·880005
 1996 03 05 72373.489990
 1996 03 06 16371·829987
 1996 03 07 93372·589996
 1996 03 08 15361.549988
 1996 03 11 46364·859985
 1996 03 12 99363.140015
 1996 03 13 72364.250000
 1996 03 14 89365·579987
 1996 03 15 84366.160004
 1996 03 18 0372.070007
 1996 03 19 15371.489990
 1996 03 20 94370.570007
 1996 03 21 68370.260010
 1996 03 22 30371·000000
 1996 03 25 66370.130005
 1996 03 26 8371.369995
 1996 03 27 4369.940002
 1996 03 28 27370·100006
 1996 03 29 95369·079987
 1996 04 01 29373.279999
 1996 04 02 24374·130005
 1996 04 03 54374·519989
 1996 04 04 96374.529999
 1996 04 08 84367·989990
 1996 04 09 85367·399994
 1996 04 10 99362.839996
 1996 04 11 87360.910004
 1996 04 12 23364·100006
 1996 04 15 68367.269989
 1996 04 16 76369·000000
 1996 04 17 14367·100006
 1996 04 18 21368.670013
 1996 04 19 80369.510010
 1996 04 22 21371.399994
 1996 04 23 45373·609985
 1996 04 24 79373·329987
 1996 04 25 53374·890015
 1996 04 26 98375.309998
 1996 04 29 74375·709991
 1996 04 30 22375·660004
 1996 05 01 43376·329987
 1996 05 02 94370·149994
 1996 05 03 20369·649994
 1996 05 06 1369.010010
 1996 05 07 32367.359985
 1996 05 08 24370·170013
 1996 05 09 28370·880005
 1996 05 10 90374.850006
 1996 05 13 26379·869995
 1996 05 14 23382.390015
 1996 05 15 66382·339996
 1996 05 16 91382.510010
 1996 05 17 58384.690002
 1996 05 20 56386·940002
 1996 05 21 30386·649994
 1996 05 22 28389.309998
 1996 05 23 83388·130005
 1996 05 24 10389.220001
 1996 05 28 37385·799988
 1996 05 29 52383·320007
 1996 05 30 84385·410004
 1996 05 31 99384·390015
 1996 06 03 33383.589996
 1996 06 04 39386·309998
 1996 06 05 66389.290009
 1996 06 06 59386.279999
 1996 06 07 86385·829987
 1996 06 10 89385·480011
 1996 06 11 63384.899994
 1996 06 12 54384·290009
 1996 06 13 90383.320007
 1996 06 14 27381.920013
 1996 06 17 29381.369995
 1996 06 18 72379·070007
 1996 06 19 64378.769989
 1996 06 20 3378.109985
 1996 06 21 48380.339996
 1996 06 24 26381.489990
 1996 06 25 54380·899994
 1996 06 26 93377·980011
 1996 06 27 26380·399994
 1996 06 28 53382.470001
 1996 07 01 27385.519989
 1996 07 02 98384.230011
 1996 07 03 93383·059998
 1996 07 05 17375.079987
 1996 07 08 78371.920013
 1996 07 09 43373·160004
 1996 07 10 8372.820007
 1996 07 11 5366·230011
 1996 07 12 27366·380005
 1996 07 15 77356·600006
 1996 07 16 51354.989990
 1996 07 17 30359.609985
 1996 07 18 16365·290009
 1996 07 19 78362·450012
 1996 07 22 29359·260010
 1996 07 23 31354·720001
 1996 07 24 16353.850006
 1996 07 25 44356·959991
 1996 07 26 74360·260010
 1996 07 29 69357·420013
 1996 07 30 20359.489990
 1996 07 31 2361·989990
 1996 08 01 43367·839996
 1996 08 02 33374·980011
 1996 08 05 49373.769989
 1996 08 06 1375·040009
 1996 08 07 16376·429993
 1996 08 08 36375·609985
 1996 08 09 44375.179993
 1996 08 12 17376.809998
 1996 08 13 2373·760010
 1996 08 14 16375.149994
 1996 08 15 77375·470001
 1996 08 16 51376·869995
 1996 08 19 31377.390015
 1996 08 20 36376.779999
 1996 08 21 41376·519989
 1996 08 22 28379·899994
 1996 08 23 59378·369995
 1996 08 26 82376·899994
 1996 08 27 55378.540009
 1996 08 28 98378.339996
 1996 08 29 70374·679993
 1996 08 30 70372.089996
 1996 09 03 64372.820007
 1996 09 04 37373·459991
 1996 09 05 69369.839996
 1996 09 06 35373·440002
 1996 09 09 36377.279999
 1996 09 10 45377·489990
 1996 09 11 87379·209991
 1996 09 12 42381.519989
 1996 09 13 66386·589996
 1996 09 16 47388.410004
 1996 09 17 83388·070007
 1996 09 18 77387.269989
 1996 09 19 72388·049988
 1996 09 20 94390·260010
 1996 09 23 36389·690002
 1996 09 24 55389.570007
 1996 09 25 99390·190002
 1996 09 26 62390.859985
 1996 09 27 55391.059998
 1996 09 30 12391.720001
 1996 10 01 17392·269989
 1996 10 02 50395.220001
 1996 10 03 70394·529999
 1996 10 04 13399·149994
 1996 10 07 19399·890015
 1996 10 08 84398·170013
 1996 10 09 38396.119995
 1996 10 10 43395·130005
 1996 10 11 24398.209991
 1996 10 14 15399.920013
 1996 10 15 41399.359985
 1996 10 16 17399.940002
 1996 10 17 76401.059998
 1996 10 18 17402.720001
 1996 10 21 85401.700012
 1996 10 22 73399·269989
 1996 10 23 45399.500000
 1996 10 24 91397.399994
 1996 10 25 3396.660004
 1996 10 28 73394.250000
 1996 10 29 25395.700012
 1996 10 30 64395.670013
 1996 10 31 50398.320007
 1996 11 01 5397·799988
 1996 11 04 35399·190002
 1996 11 05 84402.940002
 1996 11 06 8408·630005
 1996 11 07 82410·440002
 1996 11 08 19411·839996
 1996 11 11 27412·540009
 1996 11 12 85411.609985
 1996 11 13 42412·420013
 1996 11 14 46414.989990
 1996 11 15 94415·399994
 1996 11 18 11414·839996
 1996 11 19 48417.250000
 1996 11 20 10418.299988
 1996 11 21 11417·489990
 1996 11 22 44420·739990
 1996 11 25 87425·170013
 1996 11 26 31424·489990
 1996 11 27 27424.390015
 1996 11 29 64425.420013
 1996 12 02 73425·720001
 1996 12 03 53422·420013
 1996 12 04 18420.859985
 1996 12 05 79420·489990
 1996 12 06 44417.619995
 1996 12 09 44423·390015
 1996 12 10 84422.279999
 1996 12 11 20418.369995
 1996 12 12 62412.679993
 1996 12 13 99411·720001
 1996 12 16 51407·160004
 1996 12 17 44409.450012
 1996 12 18 16412·839996
 1996 12 19 37419.880005
 1996 12 20 69421·309998
 1996 12 23 32420·000000
 1996 12 24 17422·200012
 1996 12 26 3424·609985
 1996 12 27 13425·500000
 1996 12 30 92424·559998
 1996 12 31 5419.440002
 1997 01 02  64416·459991
 1997 01 03  85422.410004
 1997 01 06  54422·579987
 1997 01 07  41425·559998
 1997 01 08  17423.380005
 1997 01 09  8426·660004
 1997 01 10  76429.010010
 1997 01 13  15428·859985
 1997 01 14  78433·880005
 1997 01 15  35432·920013
 1997 01 16  39434.239990
 1997 01 17  38437·640015
 1997 01 20  94438.519989
 1997 01 21  39441.420013
 1997 01 22  49443·260010
 1997 01 23  48439·359985
 1997 01 24  32435·109985
 1997 01 27  22431·869995
 1997 01 28  39432.140015
 1997 01 29  10435.250000
 1997 01 30  88441·109985
 1997 01 31  8442·279999
 1997 02 03  65442.480011
 1997 02 04  9443·200012
 1997 02 05  79437.329987
 1997 02 06  49438·470001
 1997 02 07  8443.019989
 1997 02 10  60440.429993
 1997 02 11  51441.910004
 1997 02 12  20448·899994
 1997 02 13  76453·670013
 1997 02 14  1452.489990
 1997 02 18  72456.029999
 1997 02 19  20454.549988
 1997 02 20  0449.269989
 1997 02 21  93448·190002
 1997 02 24  37452.220001
 1997 02 25  76453·309998
 1997 02 26  36449.920013
 1997 02 27  25444.119995
 1997 02 28  65441.809998
 1997 03 03  38444·000000
 1997 03 04  66442.559998
 1997 03 05  10447·850006
 1997 03 06  99446·429993
 1997 03 07  81449.679993
 1997 03 10  97453·899994
 1997 03 11  86452.959991
 1997 03 12  10449.049988
 1997 03 13  5441·200012
 1997 03 14  60442·730011
 1997 03 17  15442·829987
 1997 03 18  91439.559998
 1997 03 19  37436·850006
 1997 03 20  13435.980011
 1997 03 21  86436.410004
 1997 03 24  61439·179993
 1997 03 25  26438.790009
 1997 03 26  36439·670013
 1997 03 27  12431·119995
 1997 03 31  64421.320007
 1997 04 01  47422·309998
 1997 04 02  37417·369995
 1997 04 03  30417.410004
 1997 04 04  70422·109985
 1997 04 07  2425.220001
 1997 04 08  47427.170013
 1997 04 09  3424·600006
 1997 04 10  72422.940002
 1997 04 11  15412.160004
 1997 04 14  22414·799988
 1997 04 15  19420.170013
 1997 04 16  91424.019989
 1997 04 17  37423.480011
 1997 04 18  45425·260010
 1997 04 21  91421.230011
 1997 04 22  69427·750000
 1997 04 23  44427.549988
 1997 04 24  21426·510010
 1997 04 25  57422.609985
 1997 04 28  77426.420013
 1997 04 29  35437·429993
 1997 04 30  84441.429993
 1997 05 01  79440.739990
 1997 05 02  8449·399994
 1997 05 05  36459·279999
 1997 05 06  88457.720001
 1997 05 07  47451·859985
 1997 05 08  81453.970001
 1997 05 09  98456·200012
 1997 05 12  16462.500000
 1997 05 13  72460·250000
 1997 05 14  41461·929993
 1997 05 15  95465·000000
 1997 05 16  75459.260010
 1997 05 19  92460.839996
 1997 05 20  57465·119995
 1997 05 21  29464.390015
 1997 05 22  96462.720001
 1997 05 23  71468·890015
 1997 05 27  22470·390015
 1997 05 28  25469.510010
 1997 05 29  36468·019989
 1997 05 30  96470.660004
 1997 06 02  56470.260010
 1997 06 03  32469·679993
 1997 06 04  76467.190002
 1997 06 05  80469·100006
 1997 06 06  4475·989990
 1997 06 09  27478·369995
 1997 06 10  23479·209991
 1997 06 11  61481.329987
 1997 06 12  34488·079987
 1997 06 13  10493·109985
 1997 06 16  9493·369995
 1997 06 17  1494·000000
 1997 06 18  40491·820007
 1997 06 19  6496.730011
 1997 06 20  90496·500000
 1997 06 23  90486·790009
 1997 06 24  42495·049988
 1997 06 25  66491·290009
 1997 06 26  48488.529999
 1997 06 27  40490.670013
 1997 06 30  83489.619995
 1997 07 01  64492.589996
 1997 07 02  90498·779999
 1997 07 03  87504·970001
 1997 07 07  33503.160004
 1997 07 08  2506·690002
 1997 07 09  47501·600006
 1997 07 10  97504·619995
 1997 07 11  86506·679993
 1997 07 14  5507·790009
 1997 07 15  76511·570007
 1997 07 16  56517·349976
 1997 07 17  61514.479980
 1997 07 18  23507·040009
 1997 07 21  58505·309998
 1997 07 22  77515·479980
 1997 07 23  3517.210022
 1997 07 24  31518·940002
 1997 07 25  1518.380005
 1997 07 28  98517·130005
 1997 07 29  80520.150024
 1997 07 30  31525·890015
 1997 07 31  36527.010010
 1997 08 01  82523.909973
 1997 08 04  86525.460022
 1997 08 05  47527.270020
 1997 08 06  19531·369995
 1997 08 07  17526.869995
 1997 08 08  41517·429993
 1997 08 11  29518.469971
 1997 08 12  32513.770020
 1997 08 13  16512·099976
 1997 08 14  89513·679993
 1997 08 15  54502.559998
 1997 08 18  82507.260010
 1997 08 19  16514·270020
 1997 08 20  99521·400024
 1997 08 21  21514.650024
 1997 08 22  0513·530029
 1997 08 25  81512·750000
 1997 08 26  65509·619995
 1997 08 27  56510.299988
 1997 08 28  43505.989990
 1997 08 29  99504.739990
 1997 09 02  6517·640015
 1997 09 03  9518·369995
 1997 09 04  93519·919983
 1997 09 05  82520.010010
 1997 09 08  66521·570007
 1997 09 09  56523.030029
 1997 09 10  56516.469971
 1997 09 11  68513.260010
 1997 09 12  15519.289978
 1997 09 15  97517.690002
 1997 09 16  65529·960022
 1997 09 17  20529·500000
 1997 09 18  47531·590027
 1997 09 19  58533·119995
 1997 09 22  74535.869995
 1997 09 23  27534·289978
 1997 09 24  80530·820007
 1997 09 25  88527·409973
 1997 09 26  68530.929993
 1997 09 29  0535.190002
 1997 09 30  60532·729980
 1997 10 01  64536.349976
 1997 10 02  50539·320007
 1997 10 03  78542·049988
 1997 10 06  54546.010010
 1997 10 07  85551·250000
 1997 10 08  55547.280029
 1997 10 09  24546·219971
 1997 10 10  58544.640015
 1997 10 13  78545.219971
 1997 10 14  37545.719971
 1997 10 15  25543.710022
 1997 10 16  90538.059998
 1997 10 17  91531.190002
 1997 10 20  80537·270020
 1997 10 21  95546·229980
 1997 10 22  94544.820007
 1997 10 23  2534·679993
 1997 10 24  89529·679993
 1997 10 27  71494.910004
 1997 10 28  40516·580017
 1997 10 29  10516.580017
 1997 10 30  96508.079987
 1997 10 31  17514.070007
 1997 11 03  22526.640015
 1997 11 04  40527.989990
 1997 11 05  57529·789978
 1997 11 06  20527.210022
 1997 11 07  59520·710022
 1997 11 10  43517·760010
 1997 11 11  55518·369995
 1997 11 12  92508·239990
 1997 11 13  95512·929993
 1997 11 14  95519.349976
 1997 11 17  96529.119995
 1997 11 18  73524·929993
 1997 11 19  99527.570007
 1997 11 20  95535·179993
 1997 11 21  12536·900024
 1997 11 24  25528.190002
 1997 11 25  65530·270020
 1997 11 26  70531·130005
 1997 11 28  59533.080017
 1997 12 01  35543·210022
 1997 12 02  13541·580017
 1997 12 03  69544.419983
 1997 12 04  19543·309998
 1997 12 05  17548.820007
 1997 12 08  86548.760010
 1997 12 09  68544.979980
 1997 12 10  98541.049988
 1997 12 11  8532.489990
 1997 12 12  55531.000000
 1997 12 15  68535.169983
 1997 12 16  28538·369995
 1997 12 17  72537.719971
 1997 12 18  12532.059998
 1997 12 19  93528·479980
 1997 12 22  67531.830017
 1997 12 23  96525·229980
 1997 12 24  77522·200012
 1997 12 26  94524.070007
 1997 12 29  95532.690002
 1997 12 30  93542·309998
 1997 12 31  94543·049988
 1998 01 02 47544.479980
 1998 01 05 19545·760010
 1998 01 06 1539.890015
 1998 01 07 33537·750000
 1998 01 08 51533·390015
 1998 01 09 71517·679993
 1998 01 12 84522·030029
 1998 01 13 87529·789978
 1998 01 14 33533·440002
 1998 01 15 7530·099976
 1998 01 16 28535.719971
 1998 01 20 76544.719971
 1998 01 21 43540·969971
 1998 01 22 9536.799988
 1998 01 23 47533.830017
 1998 01 26 43532.500000
 1998 01 27 55538·020020
 1998 01 28 84543.349976
 1998 01 29 78547.780029
 1998 01 30 58545·270020
 1998 02 02 71556·530029
 1998 02 03 63559.179993
 1998 02 04 85560.169983
 1998 02 05 16558·890015
 1998 02 06 16563.219971
 1998 02 09 4562·700012
 1998 02 10 55567·369995
 1998 02 11 34568.210022
 1998 02 12 40570.380005
 1998 02 13 86568·919983
 1998 02 17 2569.919983
 1998 02 18 58574.719971
 1998 02 19 19573·140015
 1998 02 20 18575.539978
 1998 02 23 63577·830017
 1998 02 24 56573·479980
 1998 02 25 53580·030029
 1998 02 26 31583·340027
 1998 02 27 1583.580017
 1998 03 02 23582.869995
 1998 03 03 67584·679993
 1998 03 04 82582.619995
 1998 03 05 4575·789978
 1998 03 06 78586.770020
 1998 03 09 12584.830017
 1998 03 10 52591·260010
 1998 03 11 85594·059998
 1998 03 12 64594·809998
 1998 03 13 63594·289978
 1998 03 16 47599.719971
 1998 03 17 81600·500000
 1998 03 18 52603·210022
 1998 03 19 20605·549988
 1998 03 20 0609·549988
 1998 03 23 56607.469971
 1998 03 24 34612.900024
 1998 03 25 10611.229980
 1998 03 26 67610·919983
 1998 03 27 98608·140015
 1998 03 30 31607·090027
 1998 03 31 82611.760010
 1998 04 01 30615·409973
 1998 04 02 19621.200012
 1998 04 03 87622.469971
 1998 04 06 12620·989990
 1998 04 07 95614·609985
 1998 04 08 58610·880005
 1998 04 09 69615·809998
 1998 04 13 0615·690002
 1998 04 14 94619.500000
 1998 04 15 76621.640015
 1998 04 16 74615·820007
 1998 04 17 71623·119995
 1998 04 20 84624·299988
 1998 04 21 63625·510010
 1998 04 22 20627·210022
 1998 04 23 77620.859985
 1998 04 24 46614.559998
 1998 04 27 31601.809998
 1998 04 28 50602.400024
 1998 04 29 91607·820007
 1998 04 30 87616.940002
 1998 05 01 18621·359985
 1998 05 04 35622.210022
 1998 05 05 16618·580017
 1998 05 06 39613.159973
 1998 05 07 86607·979980
 1998 05 08 67614.659973
 1998 05 11 75613.340027
 1998 05 12 58617·059998
 1998 05 13 24618.450012
 1998 05 14 68617.549988
 1998 05 15 20612·640015
 1998 05 18 25610·609985
 1998 05 19 45612·929993
 1998 05 20 79616.500000
 1998 05 21 26614·219971
 1998 05 22 49611·299988
 1998 05 26 86602·340027
 1998 05 27 72600.340027
 1998 05 28 93603.780029
 1998 05 29 59601.059998
 1998 06 01 10599·770020
 1998 06 02 39600.609985
 1998 06 03 46595·650024
 1998 06 04 13601·729980
 1998 06 05 6610.969971
 1998 06 08 1612.580017
 1998 06 09 37614·049988
 1998 06 10 93609.950012
 1998 06 11 85600·770020
 1998 06 12 0601.799988
 1998 06 15 40590·409973
 1998 06 16 4595.960022
 1998 06 17 87605.950012
 1998 06 18 7605·080017
 1998 06 19 56602.000000
 1998 06 22 80604·049988
 1998 06 23 74612·469971
 1998 06 24 15619·109985
 1998 06 25 10617·340027
 1998 06 26 75619·000000
 1998 06 29 33622·429993
 1998 06 30 44620.619995
 1998 07 01 53627.950012
 1998 07 02 73626·960022
 1998 07 06 78632·419983
 1998 07 07 37631.390015
 1998 07 08 60637·330017
 1998 07 09 79633·940002
 1998 07 10 47636.109985
 1998 07 13 64636.710022
 1998 07 14 31642·280029
 1998 07 15 26641·780029
 1998 07 16 2646·190002
 1998 07 17 19647.539978
 1998 07 20 92646.599976
 1998 07 21 69636.669983
 1998 07 22 31634·820007
 1998 07 23 21622·119995
 1998 07 24 93622·070007
 1998 07 27 91623.280029
 1998 07 28 48614·159973
 1998 07 29 15611.559998
 1998 07 30 10620·650024
 1998 07 31 98608.820007
 1998 08 03 90603·869995
 1998 08 04 68582.309998
 1998 08 05 43585.530029
 1998 08 06 22591.500000
 1998 08 07 20593.820007
 1998 08 10 77590.200012
 1998 08 11 17580.890015
 1998 08 12 20589·780029
 1998 08 13 25584.750000
 1998 08 14 59579·020020
 1998 08 17 82588·510010
 1998 08 18 72597.929993
 1998 08 19 20595.309998
 1998 08 20 59591·130005
 1998 08 21 15584·700012
 1998 08 24 87587·400024
 1998 08 25 41588·820007
 1998 08 26 45582.719971
 1998 08 27 16560·000000
 1998 08 28 94551.270020
 1998 08 31 52514.669983
 1998 09 01 13531·840027
 1998 09 02 9532·700012
 1998 09 03 52527.369995
 1998 09 04 40523·190002
 1998 09 08 81549·219971
 1998 09 09 45539·830017
 1998 09 10 41525.900024
 1998 09 11 19540.739990
 1998 09 14 94551.640015
 1998 09 15 1555.849976
 1998 09 16 69560.549988
 1998 09 17 26547.489990
 1998 09 18 20549.880005
 1998 09 21 75551.349976
 1998 09 22 67555·260010
 1998 09 23 24573.530029
 1998 09 24 53561·559998
 1998 09 25 94562.109985
 1998 09 28 91564·049988
 1998 09 29 1563·799988
 1998 09 30 14548·729980
 1998 10 01 7531.090027
 1998 10 02 24538·900024
 1998 10 05 70529.010010
 1998 10 06 45526.049988
 1998 10 07 91517.390015
 1998 10 08 71509·100006
 1998 10 09 69522.760010
 1998 10 12 16530.950012
 1998 10 13 46528.489990
 1998 10 14 65534.659973
 1998 10 15 60556.510010
 1998 10 16 22562·400024
 1998 10 19 96567.239990
 1998 10 20 62569.369995
 1998 10 21 32572·320007
 1998 10 22 81577.190002
 1998 10 23 93573.809998
 1998 10 26 44575.770020
 1998 10 27 98572·429993
 1998 10 28 37573·880005
 1998 10 29 12582.960022
 1998 10 30 17590.080017
 1998 11 02 95598·419983
 1998 11 03 60597·909973
 1998 11 04 53603·010010
 1998 11 05 13610.789978
 1998 11 06 86614·799988
 1998 11 09 44609·239990
 1998 11 10 41608.010010
 1998 11 11 89603·869995
 1998 11 12 60602·380005
 1998 11 13 8605.690002
 1998 11 16 28610·690002
 1998 11 17 27612.640015
 1998 11 18 28615.909973
 1998 11 19 96620.080017
 1998 11 20 88625.130005
 1998 11 23 32637.440002
 1998 11 24 29634.809998
 1998 11 25 77637.150024
 1998 11 27 21640.020020
 1998 11 30 37625.520020
 1998 12 01 27631·140015
 1998 12 02 45629.780029
 1998 12 03 54619·969971
 1998 12 04 99632.780029
 1998 12 07 8638.409973
 1998 12 08 20635·440002
 1998 12 09 36635·820007
 1998 12 10 98625·840027
 1998 12 11 85625.760010
 1998 12 14 45612.549988
 1998 12 15 44623·150024
 1998 12 16 42622.710022
 1998 12 17 97632.330017
 1998 12 18 90636·739990
 1998 12 21 76645·109985
 1998 12 22 62644·969971
 1998 12 23 7657·299988
 1998 12 24 49656.580017
 1998 12 28 60657·619995
 1998 12 29 15665.250000
 1998 12 30 1662.099976
 1998 12 31 41664.270020
 1999 01 04  44663.159973
 1999 01 05  82670·849976
 1999 01 06  94684.820007
 1999 01 07  11683.919983
 1999 01 08  5687.109985
 1999 01 11  71682.849976
 1999 01 12  23670.479980
 1999 01 13  26667.309998
 1999 01 14  43655·510010
 1999 01 15  12671.179993
 1999 01 19  51676·150024
 1999 01 20  82677·719971
 1999 01 21  83666.099976
 1999 01 22  63661.229980
 1999 01 25  66664·989990
 1999 01 26  98674.000000
 1999 01 27  75668·760010
 1999 01 28  4679·830017
 1999 01 29  81686·630005
 1999 02 01  17683.559998
 1999 02 02  96677.679993
 1999 02 03  44683·280029
 1999 02 04  33670.729980
 1999 02 05  10664.969971
 1999 02 08  46666·630005
 1999 02 09  12652.130005
 1999 02 10  85654·289978
 1999 02 11  69670·580017
 1999 02 12  49657.880005
 1999 02 16  67663·080017
 1999 02 17  27653·580017
 1999 02 18  14660.409973
 1999 02 19  56661·849976
 1999 02 22  89678·409973
 1999 02 23  69678·349976
 1999 02 24  90669.630005
 1999 02 25  43664.770020
 1999 02 26  86661·429993
 1999 03 01  50661·239990
 1999 03 02  65656.570007
 1999 03 03  10656·770020
 1999 03 04  88665.900024
 1999 03 05  34679·979980
 1999 03 08  34683.890015
 1999 03 09  82682·200012
 1999 03 10  53685.659973
 1999 03 11  8690·640015
 1999 03 12  16688.590027
 1999 03 15  10694.880005
 1999 03 16  62694.200012
 1999 03 17  84690·200012
 1999 03 18  54698.880005
 1999 03 19  70689·640015
 1999 03 22  22687.849976
 1999 03 23  1670·059998
 1999 03 24  19673.789978
 1999 03 25  60685·080017
 1999 03 26  65681.669983
 1999 03 29  22695·619995
 1999 03 30  3690·950012
 1999 03 31  8684·780029
 1999 04 01  46688.159973
 1999 04 05  35701·549988
 1999 04 06  27699.729980
 1999 04 07  64703·039978
 1999 04 08  49711·669983
 1999 04 09  52714·580017
 1999 04 12  34720·330017
 1999 04 13  2717.419983
 1999 04 14  78708·039978
 1999 04 15  11705.169983
 1999 04 16  94704.309998
 1999 04 19  23688.840027
 1999 04 20  67697.789978
 1999 04 21  75714·280029
 1999 04 22  1725.140015
 1999 04 23  52724·650024
 1999 04 26  71726·659973
 1999 04 27  33728.070007
 1999 04 28  73722·359985
 1999 04 29  41718.849976
 1999 04 30  73715.489990
 1999 05 03  96724.820007
 1999 05 04  56714·270020
 1999 05 05  64721.770020
 1999 05 06  78713·719971
 1999 05 07  3720.469971
 1999 05 10  17719.419983
 1999 05 11  21727·619995
 1999 05 12  19732.580017
 1999 05 13  18734.619995
 1999 05 14  52718.820007
 1999 05 17  39719.659973
 1999 05 18  53716·419983
 1999 05 19  26722·609985
 1999 05 20  79720·289978
 1999 05 21  67716·419983
 1999 05 24  60703.390015
 1999 05 25  43691·429993
 1999 05 26  43701.239990
 1999 05 27  81690·559998
 1999 05 28  47700·770020
 1999 06 01  4696.469971
 1999 06 02  12697·169983
 1999 06 03  81698.849976
 1999 06 04  47713·119995
 1999 06 07  74717.380005
 1999 06 08  82708.419983
 1999 06 09  93709·179993
 1999 06 10  16700·929993
 1999 06 11  41695·770020
 1999 06 14  70694.419983
 1999 06 15  67698.539978
 1999 06 16  35713.650024
 1999 06 17  16718.760010
 1999 06 18  21719.960022
 1999 06 21  78723.729980
 1999 06 22  11717.049988
 1999 06 23  39716·090027
 1999 06 24  5706.869995
 1999 06 25  28706.400024
 1999 06 28  76714·989990
 1999 06 29  71725·530029
 1999 06 30  15735·989990
 1999 07 01  40739.669983
 1999 07 02  86745.070007
 1999 07 06  1743.799988
 1999 07 07  71746.140015
 1999 07 08  66745.979980
 1999 07 09  23750·369995
 1999 07 12  42748·520020
 1999 07 13  16745.719971
 1999 07 14  81748·739990
 1999 07 15  93755.000000
 1999 07 16  31758.940002
 1999 07 19  20752·809998
 1999 07 20  85736·840027
 1999 07 21  29738·739990
 1999 07 22  32729·570007
 1999 07 23  77727·570007
 1999 07 26  4721·330017
 1999 07 27  87729.440002
 1999 07 28  32730.349976
 1999 07 29  6717·510010
 1999 07 30  89712·369995
 1999 08 02  49711·440002
 1999 08 03  44706·849976
 1999 08 04  51697.219971
 1999 08 05  14701·450012
 1999 08 06  20694.419983
 1999 08 09  7692·130005
 1999 08 10  82683·409973
 1999 08 11  80694·270020
 1999 08 12  34692·950012
 1999 08 13  82708.130005
 1999 08 16  92709.809998
 1999 08 17  12716·679993
 1999 08 18  46711.020020
 1999 08 19  59705·890015
 1999 08 20  1712·559998
 1999 08 23  61724.650024
 1999 08 24  38725.590027
 1999 08 25  49734·030029
 1999 08 26  53725.130005
 1999 08 27  2717.710022
 1999 08 30  17705.159973
 1999 08 31  91703·479980
 1999 09 01  17709·440002
 1999 09 02  35703·210022
 1999 09 03  14723.179993
 1999 09 07  48720.440002
 1999 09 08  87716.659973
 1999 09 09  87718·520020
 1999 09 10  86721·150024
 1999 09 13  7716·950012
 1999 09 14  82713.270020
 1999 09 15  6704·150024
 1999 09 16  15703·140015
 1999 09 17  81711·989990
 1999 09 20  46711·630005
 1999 09 21  70697.340027
 1999 09 22  7699·099976
 1999 09 23  8683.109985
 1999 09 24  49681·599976
 1999 09 27  77684·809998
 1999 09 28  94683.630005
 1999 09 29  52677.960022
 1999 09 30  84684.799988
 1999 10 01  54684·039978
 1999 10 04  33694·989990
 1999 10 05  0694·000000
 1999 10 06  72706.500000
 1999 10 07  51702·729980
 1999 10 08  5710·559998
 1999 10 11  65711·590027
 1999 10 12  55699·539978
 1999 10 13  43685·640015
 1999 10 14  17685·179993
 1999 10 15  84667.030029
 1999 10 18  3668.630005
 1999 10 19  31673·260010
 1999 10 20  0686·679993
 1999 10 21  21683·690002
 1999 10 22  11692.940002
 1999 10 25  40689.400024
 1999 10 26  11683·809998
 1999 10 27  64691·190002
 1999 10 28  97714.590027
 1999 10 29  20726·500000
 1999 11 01  33722.989990
 1999 11 02  26720·289978
 1999 11 03  5724.710022
 1999 11 04  47729.500000
 1999 11 05  70734·500000
 1999 11 08  43738.380005
 1999 11 09  5732·450012
 1999 11 10  21736·849976
 1999 11 11  56739·830017
 1999 11 12  80748.169983
 1999 11 15  91747·549988
 1999 11 16  68760·599976
 1999 11 17  47756·309998
 1999 11 18  24764.250000
 1999 11 19  82762.979980
 1999 11 22  37762.780029
 1999 11 23  24753·469971
 1999 11 24  88759.599976
 1999 11 26  21760.369995
 1999 11 29  5755·359985
 1999 11 30  94746·119995
 1999 12 01  11750·270020
 1999 12 02  79757.809998
 1999 12 03  72770.559998
 1999 12 06  88766·190002
 1999 12 07  54760.880005
 1999 12 08  50758.969971
 1999 12 09  63760.919983
 1999 12 10  64764.840027
 1999 12 13  5763·510010
 1999 12 14  51755.179993
 1999 12 15  29759.080017
 1999 12 16  3762.369995
 1999 12 17  78763.979980
 1999 12 20  29763.369995
 1999 12 21  44772.539978
 1999 12 22  11774.750000
 1999 12 23  11785·630005
 1999 12 27  51783·500000
 1999 12 28  10785·219971
 1999 12 29  20789·909973
 1999 12 30  66790·190002
 1999 12 31  12793.309998
 2000 01 03 52786.200012
 2000 01 04 88755·799988
 2000 01 05 32757·090027
 2000 01 06 31756.729980
 2000 01 07 19777.250000
 2000 01 10 95789·280029
 2000 01 11 20777.650024
 2000 01 12 52774·669983
 2000 01 13 88786.280029
 2000 01 14 47795.530029
 2000 01 18 70791·320007
 2000 01 19 45793·840027
 2000 01 20 59790.500000
 2000 01 21 78790.309998
 2000 01 24 44769·419983
 2000 01 25 3773·119995
 2000 01 26 58769·929993
 2000 01 27 43767.260010
 2000 01 28 29746.880005
 2000 01 31 45761.729980
 2000 02 01 33770.849976
 2000 02 02 24771.539978
 2000 02 03 40781.309998
 2000 02 04 17780.799988
 2000 02 07 62782.690002
 2000 02 08 28791·869995
 2000 02 09 12776·650024
 2000 02 10 86780.130005
 2000 02 11 45765·359985
 2000 02 14 86766·849976
 2000 02 15 11772.479980
 2000 02 16 47767.130005
 2000 02 17 6769.599976
 2000 02 18 56747·890015
 2000 02 22 23750·489990
 2000 02 23 20757.989990
 2000 02 24 97757.450012
 2000 02 25 17747.960022
 2000 02 28 61754.659973
 2000 02 29 47767·719971
 2000 03 01 92775.890015
 2000 03 02 78775·739990
 2000 03 03 63792.390015
 2000 03 06 0785.099976
 2000 03 07 92766·340027
 2000 03 08 70771.219971
 2000 03 09 92789.880005
 2000 03 10 70786·549988
 2000 03 13 23777.219971
 2000 03 14 50761.479980
 2000 03 15 37773·590027
 2000 03 16 79810·460022
 2000 03 17 34814·159973
 2000 03 20 98804.799988
 2000 03 21 9823.729980
 2000 03 22 69831·489990
 2000 03 23 1844.700012
 2000 03 24 23844·780029
 2000 03 27 47842·559998
 2000 03 28 10832.400024
 2000 03 29 25828.030029
 2000 03 30 55816.599976
 2000 03 31 13826·030029
 2000 04 03 97822.820007
 2000 04 04 32815·210022
 2000 04 05 50814.359985
 2000 04 06 96824·070007
 2000 04 07 48833·760010
 2000 04 10 70822.299988
 2000 04 11 92818.229980
 2000 04 12 9798.960022
 2000 04 13 7784.989990
 2000 04 14 16737·150024
 2000 04 17 86761·739990
 2000 04 18 89785.960022
 2000 04 19 44778·469971
 2000 04 20 70780·710022
 2000 04 24 64776.619995
 2000 04 25 99804·000000
 2000 04 26 52794·789978
 2000 04 27 58799.460022
 2000 04 28 83797.059998
 2000 05 01 27806.070007
 2000 05 02 52791·429993
 2000 05 03 30775.179993
 2000 05 04 24774.570007
 2000 05 05 86786.940002
 2000 05 08 86780·739990
 2000 05 09 61773.320007
 2000 05 10 94754·650024
 2000 05 11 14769.510010
 2000 05 12 25775.849976
 2000 05 15 52792·559998
 2000 05 16 25801.090027
 2000 05 17 74790·599976
 2000 05 18 61783·270020
 2000 05 19 28766.330017
 2000 05 22 72762.270020
 2000 05 23 54746.940002
 2000 05 24 15759·349976
 2000 05 25 39750.090027
 2000 05 26 19748·979980
 2000 05 30 66775·400024
 2000 05 31 31773.989990
 2000 06 01 61791·700012
 2000 06 02 71810.729980
 2000 06 05 48805.539978
 2000 06 06 78799·169983
 2000 06 07 95806.849976
 2000 06 08 60801.859985
 2000 06 09 64801·200012
 2000 06 12 49793.000000
 2000 06 13 65805·099976
 2000 06 14 43804.570007
 2000 06 15 1809·010010
 2000 06 16 64802.330017
 2000 06 19 22815.109985
 2000 06 20 2811·659973
 2000 06 21 72813.359985
 2000 06 22 67798.320007
 2000 06 23 41791.500000
 2000 06 26 42798.049988
 2000 06 27 15793·599976
 2000 06 28 28798·349976
 2000 06 29 24791.760010
 2000 06 30 96796·440002
 2000 07 03 93804·510010
 2000 07 05 40791·390015
 2000 07 06 94798·210022
 2000 07 07 21810·049988
 2000 07 10 94809·049988
 2000 07 11 23810.400024
 2000 07 12 4819.270020
 2000 07 13 98822·789978
 2000 07 14 30830·409973
 2000 07 17 20831·419983
 2000 07 18 27820·390015
 2000 07 19 33811.890015
 2000 07 20 40822·270020
 2000 07 21 1812.270020
 2000 07 24 64802.169983
 2000 07 25 58806.539978
 2000 07 26 87795.650024
 2000 07 27 60790·320007
 2000 07 28 42772·979980
 2000 07 31 31781.090027
 2000 08 01 58783·770020
 2000 08 02 16783.979980
 2000 08 03 9792.190002
 2000 08 04 31798.400024
 2000 08 07 66807.359985
 2000 08 08 13807·960022
 2000 08 09 42803·570007
 2000 08 10 67796·669983
 2000 08 11 49804.080017
 2000 08 14 21814·380005
 2000 08 15 41810.659973
 2000 08 16 70809.469971
 2000 08 17 70818·419983
 2000 08 18 33816·380005
 2000 08 21 32820.390015
 2000 08 22 97820.510010
 2000 08 23 17825·580017
 2000 08 24 69828.330017
 2000 08 25 64827.840027
 2000 08 28 28832.010010
 2000 08 29 3831.200012
 2000 08 30 73829·469971
 2000 08 31 13838.609985
 2000 09 01 71841·469971
 2000 09 05 66833.219971
 2000 09 06 13824·059998
 2000 09 07 80831·369995
 2000 09 08 58825.679993
 2000 09 11 68822.630005
 2000 09 12 85818·950012
 2000 09 13 90821·179993
 2000 09 14 45820·909973
 2000 09 15 98811.659973
 2000 09 18 7797·979980
 2000 09 19 93807.989990
 2000 09 20 13804·809998
 2000 09 21 68801.729980
 2000 09 22 23803.520020
 2000 09 25 64799·239990
 2000 09 26 70792·400024
 2000 09 27 16792.330017
 2000 09 28 3811.020020
 2000 09 29 5799.679993
 2000 10 02 46796.010010
 2000 10 03 6787.609985
 2000 10 04 41792.830017
 2000 10 05 40791·950012
 2000 10 06 99776·250000
 2000 10 09 24773·130005
 2000 10 10 55762·020020
 2000 10 11 20749.919983
 2000 10 12 11730.020020
 2000 10 13 85756.929993
 2000 10 16 90758·369995
 2000 10 17 20744.440002
 2000 10 18 87738.950012
 2000 10 19 25764.780029
 2000 10 20 16770.890015
 2000 10 23 41771·400024
 2000 10 24 60770·739990
 2000 10 25 8752·789978
 2000 10 26 25753.070007
 2000 10 27 8760·479980
 2000 10 30 86767·950012
 2000 10 31 21788·020020
 2000 11 01 38783·830017
 2000 11 02 71791.179993
 2000 11 03 47790·840027
 2000 11 06 78792.609985
 2000 11 07 98792.130005
 2000 11 08 7777.770020
 2000 11 09 49771·260010
 2000 11 10 17751.940002
 2000 11 13 75742.010010
 2000 11 14 14760.940002
 2000 11 15 24765·539978
 2000 11 16 99754.140015
 2000 11 17 63750·909973
 2000 11 20 19734·270020
 2000 11 21 29735.380005
 2000 11 22 14720.780029
 2000 11 24 81734·659973
 2000 11 27 72737·289978
 2000 11 28 45727·039978
 2000 11 29 74728·940002
 2000 11 30 72714.469971
 2000 12 01 48717.289978
 2000 12 04 80720.409973
 2000 12 05 17751·869995
 2000 12 06 7738·599976
 2000 12 07 48735.020020
 2000 12 08 64754.020020
 2000 12 11 5762·000000
 2000 12 12 79754·789978
 2000 12 13 97747·289978
 2000 12 14 54734.890015
 2000 12 15 28720·489990
 2000 12 18 8725.909973
 2000 12 19 46715.739990
 2000 12 20 32691·409973
 2000 12 21 97695.359985
 2000 12 22 37715.390015
 2000 12 26 70720.049988
 2000 12 27 5729.280029
 2000 12 28 50734·690002
 2000 12 29 36725·750000
 2001 01 02  69701·190002
 2001 01 03  4737.940002
 2001 01 04  51728·609985
 2001 01 05  99707·950012
 2001 01 08  68705·989990
 2001 01 09  86709.130005
 2001 01 10  87718·909973
 2001 01 11  45727·830017
 2001 01 12  19724.340027
 2001 01 16  32729·229980
 2001 01 17  72731.289978
 2001 01 18  19740·059998
 2001 01 19  97735.710022
 2001 01 22  49736·250000
 2001 01 23  42747·299988
 2001 01 24  88749·489990
 2001 01 25  1744·309998
 2001 01 26  69743.570007
 2001 01 29  61749.830017
 2001 01 30  48754.960022
 2001 01 31  57749·979980
 2001 02 01  49753·190002
 2001 02 02  18739·520020
 2001 02 05  18741·479980
 2001 02 06  16741.729980
 2001 02 07  70734·940002
 2001 02 08  23730.359985
 2001 02 09  41721·010010
 2001 02 12  54729.479980
 2001 02 13  38722.820007
 2001 02 14  17722.289978
 2001 02 15  87729.130005
 2001 02 16  69716.119995
 2001 02 20  86702.780029
 2001 02 21  61689·950012
 2001 02 22  50687·369995
 2001 02 23  89684·849976
 2001 02 26  69697.580017
 2001 02 27  44690.309998
 2001 02 28  50680·520020
 2001 03 01  62681.179993
 2001 03 02  70678.429993
 2001 03 05  77682.200012
 2001 03 06  29689.210022
 2001 03 07  66693.059998
 2001 03 08  96692·919983
 2001 03 09  0675·940002
 2001 03 12  59647.090027
 2001 03 13  99657·500000
 2001 03 14  77641·119995
 2001 03 15  75643.539978
 2001 03 16  31630.289978
 2001 03 19  88642.119995
 2001 03 20  71626.590027
 2001 03 21  90615.070007
 2001 03 22  67612.270020
 2001 03 23  82624.789978
 2001 03 26  59631.840027
 2001 03 27  58647.260010
 2001 03 28  9631.359985
 2001 03 29  58628.349976
 2001 03 30  48635·669983
 2001 04 02  17626.190002
 2001 04 03  27604.039978
 2001 04 04  15601·739990
 2001 04 05  69629·090027
 2001 04 06  29615.830017
 2001 04 09  16621.369995
 2001 04 10  80638·869995
 2001 04 11  80637·909973
 2001 04 12  83647.780029
 2001 04 16  94645·039978
 2001 04 17  1652·070007
 2001 04 18  61676.809998
 2001 04 19  91686·270020
 2001 04 20  5680.239990
 2001 04 23  56669·150024
 2001 04 24  19661.640015
 2001 04 25  92672·909973
 2001 04 26  18676·119995
 2001 04 27  43686·549988
 2001 04 30  87686·119995
 2001 05 01  48695·299988
 2001 05 02  29697·030029
 2001 05 03  89686·210022
 2001 05 04  20696.179993
 2001 05 07  47693·940002
 2001 05 08  55693·150024
 2001 05 09  44689.880005
 2001 05 10  0689·159973
 2001 05 11  1683·950012
 2001 05 14  42685·260010
 2001 05 15  83685.989990
 2001 05 16  35705·280029
 2001 05 17  50708.419983
 2001 05 18  57710·200012
 2001 05 21  7722.849976
 2001 05 22  55721.460022
 2001 05 23  56709·450012
 2001 05 24  96712.109985
 2001 05 25  41704·489990
 2001 05 29  17697·700012
 2001 05 30  6685·950012
 2001 05 31  77690·630005
 2001 06 01  36694·200012
 2001 06 04  3697·890015
 2001 06 05  14707.950012
 2001 06 06  44700.900024
 2001 06 07  66704·770020
 2001 06 08  20697.960022
 2001 06 11  17691.739990
 2001 06 12  68692·020020
 2001 06 13  33684·599976
 2001 06 14  98671·900024
 2001 06 15  78669·210022
 2001 06 18  41665.700012
 2001 06 19  61667.200012
 2001 06 20  96674.109985
 2001 06 21  86680·969971
 2001 06 22  83674.049988
 2001 06 25  2670.059998
 2001 06 26  94669.669983
 2001 06 27  53667·710022
 2001 06 28  39676·609985
 2001 06 29  29677.030029
 2001 07 02  99681·770020
 2001 07 03  17680·299988
 2001 07 05  76671.960022
 2001 07 06  45656.369995
 2001 07 09  42660.299988
 2001 07 10  40650.609985
 2001 07 11  90649.309998
 2001 07 12  74664.919983
 2001 07 13  81668.710022
 2001 07 16  12660·950012
 2001 07 17  0667·929993
 2001 07 18  66663·619995
 2001 07 19  97667·190002
 2001 07 20  44665·229980
 2001 07 23  49655.049988
 2001 07 24  98643.929993
 2001 07 25  97652.940002
 2001 07 26  75660·840027
 2001 07 27  7662.590027
 2001 07 30  68662·030029
 2001 07 31  12665.489990
 2001 08 01  67668.760010
 2001 08 02  68671.200012
 2001 08 03  4668·070007
 2001 08 06  99660·320007
 2001 08 07  9662.020020
 2001 08 08  51650·599976
 2001 08 09  55650.369995
 2001 08 10  39653.869995
 2001 08 13  12655·260010
 2001 08 14  0653·289978
 2001 08 15  96648.450012
 2001 08 16  40649·989990
 2001 08 17  16639.530029
 2001 08 20  85644·239990
 2001 08 21  28636.690002
 2001 08 22  32641·349976
 2001 08 23  83639.539978
 2001 08 24  99651·320007
 2001 08 27  77648·580017
 2001 08 28  73639.239990
 2001 08 29  1632·789978
 2001 08 30  62622·669983
 2001 08 31  92625.260010
 2001 09 04  44624.969971
 2001 09 05  83623.179993
 2001 09 06  17609·750000
 2001 09 07  50598.630005
 2001 09 10  51601·179993
 2001 09 17  66571·270020
 2001 09 18  35566.820007
 2001 09 19  50557.489990
 2001 09 20  27540·080017
 2001 09 21  14529·659973
 2001 09 24  9549·840027
 2001 09 25  17554.250000
 2001 09 26  29550·530029
 2001 09 27  14556·880005
 2001 09 28  58569·530029
 2001 10 01  4567·289978
 2001 10 02  36573.799988
 2001 10 03  80586.169983
 2001 10 04  26585.460022
 2001 10 05  83585.429993
 2001 10 08  57580·849976
 2001 10 09  49577·830017
 2001 10 10  83591.460022
 2001 10 11  57601.659973
 2001 10 12  23598.179993
 2001 10 15  84597.479980
 2001 10 16  22602.150024
 2001 10 17  51590.169983
 2001 10 18  91585·530029
 2001 10 19  73588.630005
 2001 10 22  63597·469971
 2001 10 23  14594.390015
 2001 10 24  42594.780029
 2001 10 25  29603·390015
 2001 10 26  50605·869995
 2001 10 29  22591.679993
 2001 10 30  83581·479980
 2001 10 31  90582·219971
 2001 11 01  53594·710022
 2001 11 02  76595·729980
 2001 11 05  45604·190002
 2001 11 06  19612.950012
 2001 11 07  64611.510010
 2001 11 08  2612.219971
 2001 11 09  85612·679993
 2001 11 12  3612·200012
 2001 11 13  4623·830017
 2001 11 14  48625.700012
 2001 11 15  86625.799988
 2001 11 16  56624.229980
 2001 11 19  16631·520020
 2001 11 20  92626.359985
 2001 11 21  52623.530029
 2001 11 23  15630·929993
 2001 11 26  70635·409973
 2001 11 27  32631·729980
 2001 11 28  17620.070007
 2001 11 29  43627.130005
 2001 11 30  60626.150024
 2001 12 03  95620·750000
 2001 12 04  36629·799988
 2001 12 05  29643.950012
 2001 12 06  4643.039978
 2001 12 07  31638.369995
 2001 12 10  92628·679993
 2001 12 11  84627.219971
 2001 12 12  48627·219971
 2001 12 13  16617·609985
 2001 12 14  91619.500000
 2001 12 17  48625·880005
 2001 12 18  60631·179993
 2001 12 19  49634.000000
 2001 12 20  64628.159973
 2001 12 21  82631·570007
 2001 12 24  34631·719971
 2001 12 26  56634.619995
 2001 12 27  69638.859985
 2001 12 28  75641·219971
 2001 12 31  90634·159973
 2002 01 02 88637.270020
 2002 01 03 87643.700012
 2002 01 04 40648·239990
 2002 01 07 71643·669983
 2002 01 08 20642.070007
 2002 01 09 24639·020020
 2002 01 10 14639·559998
 2002 01 11 47633·929993
 2002 01 14 52628.929993
 2002 01 15 12633·159973
 2002 01 16 61623·090027
 2002 01 17 12629.500000
 2002 01 18 10622.919983
 2002 01 22 9617.789978
 2002 01 23 68623·539978
 2002 01 24 85625.869995
 2002 01 25 44626·609985
 2002 01 28 94626.950012
 2002 01 29 48610·640015
 2002 01 30 10617·309998
 2002 01 31 30625·599976
 2002 02 01 76621.270020
 2002 02 04 39606·479980
 2002 02 05 57604·729980
 2002 02 06 67600.030029
 2002 02 07 86597.530029
 2002 02 08 4606.880005
 2002 02 11 18615.200012
 2002 02 12 82613.280029
 2002 02 13 80619.270020
 2002 02 14 31617·789978
 2002 02 15 15610.989990
 2002 02 19 24599·280029
 2002 02 20 40607·450012
 2002 02 21 32597.929993
 2002 02 22 90602·840027
 2002 02 25 70613·039978
 2002 02 26 73613.440002
 2002 02 27 47613.820007
 2002 02 28 13611.890015
 2002 03 01 19625·859985
 2002 03 04 10638.559998
 2002 03 05 36635.119995
 2002 03 06 79644·150024
 2002 03 07 96641.359985
 2002 03 08 8645·539978
 2002 03 11 90647.330017
 2002 03 12 5645·739990
 2002 03 13 53639·679993
 2002 03 14 48639.419983
 2002 03 15 19646.320007
 2002 03 18 37646.650024
 2002 03 19 65649.090027
 2002 03 20 38639.010010
 2002 03 21 63640.919983
 2002 03 22 43638·320007
 2002 03 25 31629.030029
 2002 03 26 9632.909973
 2002 03 27 84636·469971
 2002 03 28 17638.150024
 2002 04 01 78637.750000
 2002 04 02 17631·989990
 2002 04 03 69625·729980
 2002 04 04 80626.390015
 2002 04 05 56624·599976
 2002 04 08 45626.539978
 2002 04 09 33622.599976
 2002 04 10 74629.989990
 2002 04 11 40615.789978
 2002 04 12 98620·799988
 2002 04 15 12616·510010
 2002 04 16 69630·599976
 2002 04 17 30629·000000
 2002 04 18 9628.330017
 2002 04 19 70628.489990
 2002 04 22 60618.969971
 2002 04 23 53615.539978
 2002 04 24 34611·530029
 2002 04 25 95611·109985
 2002 04 26 64602·590027
 2002 04 29 58596.989990
 2002 04 30 54604.130005
 2002 05 01 99608·619995
 2002 05 02 27607·510010
 2002 05 03 20601·619995
 2002 05 06 77590.429993
 2002 05 07 20588.219971
 2002 05 08 18609.500000
 2002 05 09 41600.619995
 2002 05 10 34590·789978
 2002 05 13 22601.119995
 2002 05 14 31614.299988
 2002 05 15 45611.520020
 2002 05 16 82613.690002
 2002 05 17 91618·169983
 2002 05 20 84610·190002
 2002 05 21 83603·280029
 2002 05 22 2605.880005
 2002 05 23 42612·429993
 2002 05 24 22605.090027
 2002 05 28 31600·580017
 2002 05 29 1596.609985
 2002 05 30 11595·179993
 2002 05 31 14596·289978
 2002 06 03 88581·869995
 2002 06 04 10581·419983
 2002 06 05 62586.000000
 2002 06 06 55574·469971
 2002 06 07 80574.789978
 2002 06 10 87576.020020
 2002 06 11 83565·979980
 2002 06 12 63569.169983
 2002 06 13 58562·960022
 2002 06 14 12562.450012
 2002 06 17 87578·179993
 2002 06 18 83578·479980
 2002 06 19 97569.090027
 2002 06 20 93561.159973
 2002 06 21 10552.500000
 2002 06 24 83553.630005
 2002 06 25 96544·369995
 2002 06 26 62542·890015
 2002 06 27 18552·049988
 2002 06 28 58552.650024
 2002 07 01 83539·609985
 2002 07 02 73527·469971
 2002 07 03 96529·520020
 2002 07 05 27548·590027
 2002 07 08 6541.650024
 2002 07 09 11528.349976
 2002 07 10 59511.989990
 2002 07 11 35515.030029
 2002 07 12 42512.229980
 2002 07 15 80510·070007
 2002 07 16 43502·540009
 2002 07 17 49505.809998
 2002 07 18 91491·720001
 2002 07 19 13474·529999
 2002 07 22 13459.619995
 2002 07 23 65446·700012
 2002 07 24 78471.329987
 2002 07 25 67469.170013
 2002 07 26 55476·420013
 2002 07 29 2502.190002
 2002 07 30 54504·339996
 2002 07 31 22508.119995
 2002 08 01 83494.040009
 2002 08 02 3482·290009
 2002 08 05 94466·089996
 2002 08 06 86480·260010
 2002 08 07 34489·190002
 2002 08 08 38504.329987
 2002 08 09 98505.760010
 2002 08 12 91503·459991
 2002 08 13 72492·220001
 2002 08 14 1510.820007
 2002 08 15 91516·530029
 2002 08 16 92516.739990
 2002 08 19 84528.140015
 2002 08 20 11521.190002
 2002 08 21 25528.280029
 2002 08 22 72535.200012
 2002 08 23 84523·000000
 2002 08 26 12527.500000
 2002 08 27 75519.460022
 2002 08 28 37510.100006
 2002 08 29 8510·989990
 2002 08 30 73509.649994
 2002 09 03 40489.269989
 2002 09 04 19498·179993
 2002 09 05 21490·089996
 2002 09 06 90498.820007
 2002 09 09 47503.369995
 2002 09 10 74506·579987
 2002 09 11 10506.429993
 2002 09 12 79494·079987
 2002 09 13 46495·880005
 2002 09 16 84496·040009
 2002 09 17 87486·309998
 2002 09 18 87484·049988
 2002 09 19 11469·559998
 2002 09 20 56470.529999
 2002 09 23 91464.010010
 2002 09 24 82456·440002
 2002 09 25 44467·670013
 2002 09 26 22475.869995
 2002 09 27 85461·209991
 2002 09 30 57455·410004
 2002 10 01 70472.010010
 2002 10 02 37460·809998
 2002 10 03 56455·540009
 2002 10 04 33444·929993
 2002 10 07 40436.029999
 2002 10 08 85442.559998
 2002 10 09 17430.160004
 2002 10 10 53445.239990
 2002 10 11 28462·000000
 2002 10 14 70465·519989
 2002 10 15 7487.079987
 2002 10 16 87475·040009
 2002 10 17 35486.690002
 2002 10 18 26489.040009
 2002 10 21 88497.350006
 2002 10 22 28491.670013
 2002 10 23 86495·230011
 2002 10 24 8487·950012
 2002 10 25 48496·480011
 2002 10 28 97492·500000
 2002 10 29 33487.970001
 2002 10 30 98493.179993
 2002 10 31 99490·950012
 2002 11 01 36499.700012
 2002 11 04 49503.670013
 2002 11 05 3506·989990
 2002 11 06 81511.959991
 2002 11 07 15500·220001
 2002 11 08 37495.459991
 2002 11 11 55485·059998
 2002 11 12 55489·140015
 2002 11 13 28488·769989
 2002 11 14 20500.790009
 2002 11 15 10503·839996
 2002 11 18 10498·859985
 2002 11 19 95496.529999
 2002 11 20 50506·190002
 2002 11 21 49517·340027
 2002 11 22 59516.109985
 2002 11 25 59518.039978
 2002 11 26 1507·320007
 2002 11 27 81521·400024
 2002 11 29 38519.710022
 2002 12 02 90519·049988
 2002 12 03 75511.119995
 2002 12 04 35509·100006
 2002 12 05 13503·540009
 2002 12 06 82506·630005
 2002 12 09 97495·390015
 2002 12 10 69502.350006
 2002 12 11 69502·750000
 2002 12 12 53501·279999
 2002 12 13 16494.559998
 2002 12 16 64505.700012
 2002 12 17 20501.649994
 2002 12 18 49494.920013
 2002 12 19 9491·399994
 2002 12 20 27497.700012
 2002 12 23 4498.929993
 2002 12 24 38496·269989
 2002 12 26 75495.119995
 2002 12 27 90487.350006
 2002 12 30 84489.010010
 2002 12 31 14489·489990
 2003 01 02  41505·179993
 2003 01 03  9504·769989
 2003 01 06  48516.039978
 2003 01 07  96512.450012
 2003 01 08  56505·309998
 2003 01 09  66514.739990
 2003 01 10  8514·869995
 2003 01 13  30514.200012
 2003 01 14  96517·130005
 2003 01 15  68510·119995
 2003 01 16  3508.200012
 2003 01 17  83501·109985
 2003 01 21  61493·519989
 2003 01 22  46488·760010
 2003 01 23  96493·649994
 2003 01 24  50479.760010
 2003 01 27  77471.880005
 2003 01 28  56477.940002
 2003 01 29  73481·049988
 2003 01 30  49470·570007
 2003 01 31  95476·910004
 2003 02 03  82478.779999
 2003 02 04  49472.559998
 2003 02 05  27470·070007
 2003 02 06  88467.049988
 2003 02 07  28462·160004
 2003 02 10  61465·609985
 2003 02 11  50462·010010
 2003 02 12  59455.929993
 2003 02 13  27454·959991
 2003 02 14  71463.720001
 2003 02 18  14472.880005
 2003 02 19  32469.480011
 2003 02 20  35465·540009
 2003 02 21  69471·709991
 2003 02 24  37463.290009
 2003 02 25  57466.670013
 2003 02 26  35460.779999
 2003 02 27  66466·140015
 2003 02 28  65468·149994
 2003 03 03  11464.920013
 2003 03 04  32458.160004
 2003 03 05  1461.980011
 2003 03 06  65457·910004
 2003 03 07  93461·309998
 2003 03 10  59449.970001
 2003 03 11  37446.359985
 2003 03 12  32447·619995
 2003 03 13  29462.670013
 2003 03 14  71463·239990
 2003 03 17  61479.100006
 2003 03 18  85481·299988
 2003 03 19  69484.850006
 2003 03 20  51486.230011
 2003 03 21  86497·130005
 2003 03 24  69480.299988
 2003 03 25  89486·190002
 2003 03 26  6483.399994
 2003 03 27  50482.790009
 2003 03 28  52480.399994
 2003 03 31  89472.390015
 2003 04 01  66477·920013
 2003 04 02  17489·940002
 2003 04 03  28487·399994
 2003 04 04  94488.230011
 2003 04 07  89489·089996
 2003 04 08  73487·739990
 2003 04 09  18481.429993
 2003 04 10  55483·989990
 2003 04 11  56482.450012
 2003 04 14  33491.649994
 2003 04 15  64494·690002
 2003 04 16  47489.130005
 2003 04 17  73496.519989
 2003 04 21  33496·019989
 2003 04 22  36506·299988
 2003 04 23  70510·709991
 2003 04 24  74506.589996
 2003 04 25  36499.820007
 2003 04 28  28508·559998
 2003 04 29  51510·239990
 2003 04 30  13510·329987
 2003 05 01  32510·070007
 2003 05 02  60518·109985
 2003 05 05  39516.940002
 2003 05 06  73521.070007
 2003 05 07  31518·549988
 2003 05 08  75513.549988
 2003 05 09  10520·690002
 2003 05 12  60527.169983
 2003 05 13  73525·890015
 2003 05 14  43524.559998
 2003 05 15  64528·440002
 2003 05 16  7526·859985
 2003 05 19  20514·299988
 2003 05 20  57513·760010
 2003 05 21  26516.030029
 2003 05 22  69520·909973
 2003 05 23  61522·349976
 2003 05 27  37532.510010
 2003 05 28  48533·479980
 2003 05 29  28531.900024
 2003 05 30  7540·219971
 2003 06 02  28542·289978
 2003 06 03  3544·539978
 2003 06 04  92552·849976
 2003 06 05  97555.659973
 2003 06 06  97554·260010
 2003 06 09  94546·809998
 2003 06 10  91552.010010
 2003 06 11  94558·909973
 2003 06 12  40559.630005
 2003 06 13  44553.780029
 2003 06 16  82565.789978
 2003 06 17  86566·359985
 2003 06 18  75565·349976
 2003 06 19  5556·859985
 2003 06 20  47557·219971
 2003 06 23  85548·799988
 2003 06 24  46549·719971
 2003 06 25  52546·369995
 2003 06 26  92552.400024
 2003 06 27  29547·750000
 2003 06 30  23546·739990
 2003 07 01  85550.739990
 2003 07 02  50557.729980
 2003 07 03  82553.599976
 2003 07 07  1564·150024
 2003 07 08  30566.780029
 2003 07 09  76564.580017
 2003 07 10  31556.780029
 2003 07 11  97562·000000
 2003 07 14  36565·859985
 2003 07 15  53563.679993
 2003 07 16  89560.030029
 2003 07 17  56552.080017
 2003 07 18  80558·280029
 2003 07 21  87550.289978
 2003 07 22  95555.640015
 2003 07 23  47556·340027
 2003 07 24  62552.789978
 2003 07 25  9561·359985
 2003 07 28  10561·059998
 2003 07 29  65557·750000
 2003 07 30  8556.859985
 2003 07 31  77558·520020
 2003 08 01  23552.479980
 2003 08 04  29553.280029
 2003 08 05  67543.700012
 2003 08 06  72543.849976
 2003 08 07  46547.130005
 2003 08 08  82548·859985
 2003 08 11  14550·940002
 2003 08 12  1556.669983
 2003 08 13  18553.609985
 2003 08 14  94557·179993
 2003 08 15  52557·570007
 2003 08 18  94563.150024
 2003 08 19  2565.299988
 2003 08 20  58564.479980
 2003 08 21  4566·900024
 2003 08 22  10560.789978
 2003 08 25  85560·609985
 2003 08 26  95562.340027
 2003 08 27  21563·179993
 2003 08 28  29567·049988
 2003 08 29  80570·020020
 2003 09 02  49578·090027
 2003 09 03  78580·539978
 2003 09 04  59581·739990
 2003 09 05  26578.150024
 2003 09 08  87584·369995
 2003 09 09  77579·849976
 2003 09 10  30571.799988
 2003 09 11  84575.190002
 2003 09 12  5576·580017
 2003 09 15  42574.469971
 2003 09 16  0582.510010
 2003 09 17  43580·950012
 2003 09 18  22588·229980
 2003 09 19  24586.650024
 2003 09 22  50579·130005
 2003 09 23  16582.900024
 2003 09 24  82571·890015
 2003 09 25  98567·229980
 2003 09 26  86562.820007
 2003 09 29  41568·559998
 2003 09 30  53563.059998
 2003 10 01  64575·469971
 2003 10 02  41577.049988
 2003 10 03  80582·919983
 2003 10 06  31585.710022
 2003 10 07  48588·700012
 2003 10 08  71585·520020
 2003 10 09  22588·640015
 2003 10 10  33588·169983
 2003 10 13  1592.909973
 2003 10 14  58595.380005
 2003 10 15  79593·219971
 2003 10 16  6595·200012
 2003 10 17  97588·710022
 2003 10 20  8591.390015
 2003 10 21  90592.659973
 2003 10 22  16583·469971
 2003 10 23  37584.900024
 2003 10 24  53582·400024
 2003 10 27  16584·739990
 2003 10 28  60593·789978
 2003 10 29  47595.239990
 2003 10 30  49594.500000
 2003 10 31  47596·280029
 2003 11 03  55601.710022
 2003 11 04  77598·840027
 2003 11 05  79598·419983
 2003 11 06  94602.039978
 2003 11 07  46599·780029
 2003 11 10  2595·479980
 2003 11 11  49594·460022
 2003 11 12  97602.219971
 2003 11 13  2602·609985
 2003 11 14  22597·640015
 2003 11 17  90593·500000
 2003 11 18  17588.159973
 2003 11 19  17592.599976
 2003 11 20  64587.900024
 2003 11 21  59589.150024
 2003 11 24  42599.210022
 2003 11 25  11600·710022
 2003 11 26  77603·239990
 2003 11 28  38603·539978
 2003 12 01  86610.679993
 2003 12 02  27608·989990
 2003 12 03  36606·770020
 2003 12 04  34608.630005
 2003 12 05  87603·710022
 2003 12 08  35608·090027
 2003 12 09  43602·169983
 2003 12 10  78600·580017
 2003 12 11  7608.479980
 2003 12 12  29610.330017
 2003 12 15  23605·890015
 2003 12 16  26609·340027
 2003 12 17  34610·190002
 2003 12 18  27617.559998
 2003 12 19  25617·270020
 2003 12 22  61619·549988
 2003 12 23  81621.770020
 2003 12 24  75620.630005
 2003 12 26  26621·789978
 2003 12 29  88629·630005
 2003 12 30  85629.960022
 2003 12 31  40630.130005
 2004 01 02 26628·880005
 2004 01 05 41636·419983
 2004 01 06 11637·320007
 2004 01 07 19639·219971
 2004 01 08 50642·479980
 2004 01 09 74637·409973
 2004 01 12 46640·940002
 2004 01 13 28637.559998
 2004 01 14 48642.650024
 2004 01 15 71643·510010
 2004 01 16 2648.080017
 2004 01 20 13648.559998
 2004 01 21 96652.950012
 2004 01 22 37650·700012
 2004 01 23 17649·719971
 2004 01 26 43657.239990
 2004 01 27 95650·989990
 2004 01 28 4641·770020
 2004 01 29 55643.700012
 2004 01 30 12642.609985
 2004 02 02 69644·549988
 2004 02 03 29644·549988
 2004 02 04 4638.130005
 2004 02 05 39639·489990
 2004 02 06 70648·460022
 2004 02 09 94647·380005
 2004 02 10 75651.020020
 2004 02 11 68657·690002
 2004 02 12 72654.400024
 2004 02 13 5650.570007
 2004 02 17 7656.919983
 2004 02 18 68654.150024
 2004 02 19 75650.640015
 2004 02 20 93648·650024
 2004 02 23 64645·770020
 2004 02 24 34644.890015
 2004 02 25 7648.270020
 2004 02 26 16649·809998
 2004 02 27 32650.239990
 2004 03 01 85657.010010
 2004 03 02 15653.239990
 2004 03 03 55654·070007
 2004 03 04 25656·809998
 2004 03 05 64658.380005
 2004 03 08 77652·760010
 2004 03 09 17648·500000
 2004 03 10 81638·880005
 2004 03 11 41629.619995
 2004 03 12 92638·150024
 2004 03 15 33628·280029
 2004 03 16 62631.289978
 2004 03 17 10639.059998
 2004 03 18 86637.770020
 2004 03 19 60631·119995
 2004 03 22 57622·419983
 2004 03 23 90621·950012
 2004 03 24 10620.150024
 2004 03 25 79630.750000
 2004 03 26 78630.359985
 2004 03 29 26638·739990
 2004 03 30 38641·710022
 2004 03 31 98641.679993
 2004 04 01 63645.710022
 2004 04 02 86651·080017
 2004 04 05 71655.659973
 2004 04 06 48653·380005
 2004 04 07 75650·049988
 2004 04 08 64648.880005
 2004 04 12 34651·590027
 2004 04 13 85642.039978
 2004 04 14 2640.700012
 2004 04 15 81640·890015
 2004 04 16 78643·969971
 2004 04 19 91645·280029
 2004 04 20 57635·140015
 2004 04 21 79639.010010
 2004 04 22 79648.169983
 2004 04 23 74647·979980
 2004 04 26 78645·659973
 2004 04 27 28646·859985
 2004 04 28 35637.450012
 2004 04 29 63631.799988
 2004 04 30 27627.710022
 2004 05 03 22633.590027
 2004 05 04 74635·039978
 2004 05 05 17636·469971
 2004 05 06 93631·729980
 2004 05 07 81622.200012
 2004 05 10 46614·580017
 2004 05 11 17620·250000
 2004 05 12 89620.909973
 2004 05 13 48620·460022
 2004 05 14 25619.549988
 2004 05 17 68612.719971
 2004 05 18 51617·369995
 2004 05 19 92615.739990
 2004 05 20 12616.039978
 2004 05 21 4618.760010
 2004 05 24 44620·489990
 2004 05 25 9631.039978
 2004 05 26 32632·619995
 2004 05 27 81635.809998
 2004 05 28 55635·840027
 2004 06 01 16636·549988
 2004 06 02 37638·530029
 2004 06 03 80632.849976
 2004 06 04 97636.429993
 2004 06 07 58646.630005
 2004 06 08 1647·179993
 2004 06 09 7640·559998
 2004 06 10 8642.989990
 2004 06 14 4635·960022
 2004 06 15 24640·500000
 2004 06 16 96641.630005
 2004 06 17 51640.770020
 2004 06 18 49642.270020
 2004 06 21 33639.750000
 2004 06 22 1642.229980
 2004 06 23 13648.030029
 2004 06 24 11646.229980
 2004 06 25 77643.830017
 2004 06 28 6642.789978
 2004 06 29 8644.549988
 2004 06 30 35647·539978
 2004 07 01 32640·500000
 2004 07 02 16638·830017
 2004 07 06 73632·809998
 2004 07 07 89634·000000
 2004 07 08 98627·909973
 2004 07 09 63630·039978
 2004 07 12 71630·419983
 2004 07 13 68630·770020
 2004 07 14 1628.729980
 2004 07 15 4626.880005
 2004 07 16 91623.479980
 2004 07 19 91623.070007
 2004 07 20 91628·270020
 2004 07 21 20618·640015
 2004 07 22 45619.760010
 2004 07 23 2613.469971
 2004 07 26 44611·190002
 2004 07 27 18617·789978
 2004 07 28 71617·429993
 2004 07 29 70621.309998
 2004 07 30 59622.330017
 2004 08 02 30624.869995
 2004 08 03 32620.400024
 2004 08 04 90619·409973
 2004 08 05 62609·179993
 2004 08 06 13599.450012
 2004 08 09 16599·890015
 2004 08 10 81608.150024
 2004 08 11 4606·210022
 2004 08 12 47598.799988
 2004 08 13 35599·409973
 2004 08 16 86607.989990
 2004 08 17 60609·729980
 2004 08 18 40617·960022
 2004 08 19 28615·369995
 2004 08 20 74620·530029
 2004 08 23 31618·669983
 2004 08 24 23619.109985
 2004 08 25 57624·049988
 2004 08 26 41623·890015
 2004 08 27 41625.929993
 2004 08 30 53620.710022
 2004 08 31 11623.859985
 2004 09 01 5625·510010
 2004 09 02 41632.349976
 2004 09 03 12629.559998
 2004 09 07 2634.229980
 2004 09 08 10631·109985
 2004 09 09 7633.150024
 2004 09 10 6636.369995
 2004 09 13 68637·919983
 2004 09 14 26638.880005
 2004 09 15 39634·619995
 2004 09 16 67637·130005
 2004 09 17 72639.380005
 2004 09 20 46635.929993
 2004 09 21 62640.320007
 2004 09 22 51631·309998
 2004 09 23 2628.580017
 2004 09 24 90629.539978
 2004 09 27 27625.250000
 2004 09 28 40629.190002
 2004 09 29 70632·169983
 2004 09 30 1632.530029
 2004 10 01 9642.270020
 2004 10 04 41644.659973
 2004 10 05 16644·070007
 2004 10 06 50648.419983
 2004 10 07 9641·450012
 2004 10 08 86636.469971
 2004 10 11 1637·880005
 2004 10 12 29636·599976
 2004 10 13 51631.719971
 2004 10 14 30626.150024
 2004 10 15 13629·010010
 2004 10 18 59632.349976
 2004 10 19 87626·510010
 2004 10 20 56627.030029
 2004 10 21 66629·520020
 2004 10 22 83623.270020
 2004 10 25 91623.090027
 2004 10 26 71631.690002
 2004 10 27 97640·239990
 2004 10 28 71640·919983
 2004 10 29 65642·150024
 2004 11 01 5642·619995
 2004 11 02 70642·340027
 2004 11 03 16650·030029
 2004 11 04 33659.950012
 2004 11 05 16662.380005
 2004 11 08 71661·460022
 2004 11 09 38661·489990
 2004 11 10 46661·369995
 2004 11 11 85667.469971
 2004 11 12 14673·820007
 2004 11 15 81674.020020
 2004 11 16 79669·340027
 2004 11 17 19673.169983
 2004 11 18 37673.770020
 2004 11 19 14666·030029
 2004 11 22 32670·400024
 2004 11 23 50670.890015
 2004 11 24 3674.059998
 2004 11 26 31674.760010
 2004 11 29 32673·229980
 2004 11 30 34670·840027
 2004 12 01 99680.929993
 2004 12 02 52680·179993
 2004 12 03 28680·770020
 2004 12 06 52680.049988
 2004 12 07 39671·900024
 2004 12 08 20675·200012
 2004 12 09 96678·359985
 2004 12 10 12678.320007
 2004 12 13 60684.119995
 2004 12 14 5687.150024
 2004 12 15 36689·299988
 2004 12 16 45687·190002
 2004 12 17 26683.090027
 2004 12 20 1682.510010
 2004 12 21 74688.909973
 2004 12 22 8691·349976
 2004 12 23 23691·750000
 2004 12 27 26688.619995
 2004 12 28 60694.309998
 2004 12 29 82694·229980
 2004 12 30 66694·510010
 2004 12 31 26693.630005
 2005 01 03  69686.890015
 2005 01 04  74677·979980
 2005 01 05  92674·159973
 2005 01 06  68676·510010
 2005 01 07  2675.090027
 2005 01 10  16677.950012
 2005 01 11  63673.469971
 2005 01 12  48675·969971
 2005 01 13  84670·900024
 2005 01 14  64675·429993
 2005 01 18  68682·020020
 2005 01 19  85675.440002
 2005 01 20  65670.369995
 2005 01 21  0666.450012
 2005 01 24  20663·340027
 2005 01 25  22665·630005
 2005 01 26  22669.750000
 2005 01 27  31670.090027
 2005 01 28  56668·150024
 2005 01 31  29674·539978
 2005 02 01  54679·380005
 2005 02 02  88681.780029
 2005 02 03  40679·840027
 2005 02 04  0687.710022
 2005 02 07  86686.919983
 2005 02 08  27687.500000
 2005 02 09  59680.789978
 2005 02 10  53683.349976
 2005 02 11  70688·510010
 2005 02 14  31689.179993
 2005 02 15  26691.140015
 2005 02 16  34691.739990
 2005 02 17  80686·210022
 2005 02 18  7686.409973
 2005 02 22  79676·099976
 2005 02 23  12679.719971
 2005 02 24  17685·460022
 2005 02 25  85692·419983
 2005 02 28  81688.049988
 2005 03 01  80692·190002
 2005 03 02  6691.890015
 2005 03 03  22691.880005
 2005 03 04  20698·549988
 2005 03 07  57700·469971
 2005 03 08  98696.750000
 2005 03 09  0689.549988
 2005 03 10  9690·190002
 2005 03 11  88685·890015
 2005 03 14  68690.260010
 2005 03 15  26685.469971
 2005 03 16  86679.750000
 2005 03 17  42681.070007
 2005 03 18  17680.440002
 2005 03 21  32677.640015
 2005 03 22  13671·239990
 2005 03 23  13670·809998
 2005 03 24  69670.770020
 2005 03 28  73671·909973
 2005 03 29  78666.219971
 2005 03 30  20675.489990
 2005 03 31  76675.450012
 2005 04 01  32671·390015
 2005 04 04  94673.090027
 2005 04 05  8675.820007
 2005 04 06  12677·280029
 2005 04 07  16681.390015
 2005 04 08  0675·409973
 2005 04 11  45674·969971
 2005 04 12  78678.909973
 2005 04 13  55670.719971
 2005 04 14  58663.530029
 2005 04 15  25652·729980
 2005 04 18  99654·890015
 2005 04 19  6659·849976
 2005 04 20  56650.859985
 2005 04 21  69663.429993
 2005 04 22  27658.489990
 2005 04 25  52664·650024
 2005 04 26  7658·669983
 2005 04 27  19660.900024
 2005 04 28  35652·809998
 2005 04 29  99660·020020
 2005 05 02  48663.409973
 2005 05 03  45662·979980
 2005 05 04  25671·460022
 2005 05 05  78670·289978
 2005 05 06  43669.869995
 2005 05 09  41674.369995
 2005 05 10  23667·489990
 2005 05 11  46670·090027
 2005 05 12  80663·179993
 2005 05 13  27659.780029
 2005 05 16  77666·919983
 2005 05 17  85671.549988
 2005 05 18  71679·200012
 2005 05 19  46682·380005
 2005 05 20  64681.580017
 2005 05 23  2684·320007
 2005 05 24  54684.330017
 2005 05 25  67681·219971
 2005 05 26  84686·190002
 2005 05 27  27687·210022
 2005 05 31  93683·869995
 2005 06 01  85690.090027
 2005 06 02  63691.599976
 2005 06 03  18687.010010
 2005 06 06  75688·090027
 2005 06 07  20688·000000
 2005 06 08  51686·280029
 2005 06 09  56690·159973
 2005 06 10  12688·700012
 2005 06 13  14690·429993
 2005 06 14  23692·549988
 2005 06 15  48694·190002
 2005 06 16  44697.359985
 2005 06 17  37700.309998
 2005 06 20  80699.750000
 2005 06 21  26698.349976
 2005 06 22  32698.729980
 2005 06 23  83691.229980
 2005 06 24  47685.869995
 2005 06 27  46685·380005
 2005 06 28  65692.469971
 2005 06 29  72691·900024
 2005 06 30  74687·609985
 2005 07 01  90689.859985
 2005 07 05  56696·229980
 2005 07 06  48690·799988
 2005 07 07  37692.650024
 2005 07 08  64701·250000
 2005 07 11  42706·210022
 2005 07 12  79707·630005
 2005 07 13  37707·659973
 2005 07 14  1708·500000
 2005 07 15  86709·500000
 2005 07 18  60705.669983
 2005 07 19  98711·020020
 2005 07 20  56714.940002
 2005 07 21  76709.429993
 2005 07 22  10713·750000
 2005 07 25  71710·500000
 2005 07 26  12712.130005
 2005 07 27  26715·070007
 2005 07 28  73719·859985
 2005 07 29  32715.020020
 2005 08 01  75716.000000
 2005 08 02  73721·229980
 2005 08 03  19721·140015
 2005 08 04  80715·010010
 2005 08 05  76708·770020
 2005 08 08  79706·130005
 2005 08 09  40710.369995
 2005 08 10  42709.330017
 2005 08 11  73714·500000
 2005 08 12  34710·429993
 2005 08 15  58712.739990
 2005 08 16  67704·359985
 2005 08 17  47704.690002
 2005 08 18  49703.539978
 2005 08 19  15704·020020
 2005 08 22  31705.570007
 2005 08 23  4703.429993
 2005 08 24  62699·590027
 2005 08 25  80701.330017
 2005 08 26  35696.530029
 2005 08 29  77700.989990
 2005 08 30  37698.969971
 2005 08 31  49706.840027
 2005 09 01  3707.880005
 2005 09 02  22705·440002
 2005 09 06  61714·390015
 2005 09 07  40716.380005
 2005 09 08  87713·559998
 2005 09 09  20719.030029
 2005 09 12  48719·010010
 2005 09 13  97713·450012
 2005 09 14  61710·570007
 2005 09 15  78710·750000
 2005 09 16  35716.320007
 2005 09 19  90712·260010
 2005 09 20  26706·659973
 2005 09 21  28699.559998
 2005 09 22  85701·809998
 2005 09 23  12702·760010
 2005 09 26  7703·760010
 2005 09 27  27703·690002
 2005 09 28  85703·909973
 2005 09 29  82710·669983
 2005 09 30  55712·210022
 2005 10 03  56712·140015
 2005 10 04  50704·950012
 2005 10 05  46693.190002
 2005 10 06  46689·520020
 2005 10 07  21692·340027
 2005 10 10  16687·179993
 2005 10 11  71684.880005
 2005 10 12  78679.570007
 2005 10 13  55679·049988
 2005 10 14  47685.489990
 2005 10 17  53687·580017
 2005 10 18  79680.429993
 2005 10 19  14690·640015
 2005 10 20  30680.340027
 2005 10 21  9682.619995
 2005 10 24  98694.349976
 2005 10 25  80692.369995
 2005 10 26  78689.080017
 2005 10 27  85680.580017
 2005 10 28  11691·739990
 2005 10 31  58698.140015
 2005 11 01  30695.739990
 2005 11 02  50703.590027
 2005 11 03  17706·450012
 2005 11 04  82706·440002
 2005 11 07  48708.179993
 2005 11 08  97705·289978
 2005 11 09  44706·679993
 2005 11 10  8712·500000
 2005 11 11  20714.650024
 2005 11 14  46713·840027
 2005 11 15  40710·599976
 2005 11 16  16711.409973
 2005 11 17  59719.010010
 2005 11 18  41722·200012
 2005 11 21  81726·609985
 2005 11 22  15730·320007
 2005 11 23  3732·700012
 2005 11 25  51734.260010
 2005 11 28  68726·960022
 2005 11 29  35727·219971
 2005 11 30  14723·619995
 2005 12 01  71732.940002
 2005 12 02  26733.270020
 2005 12 05  33731·289978
 2005 12 06  81732·200012
 2005 12 07  18728·409973
 2005 12 08  5728.190002
 2005 12 09  91730·340027
 2005 12 12  17730.979980
 2005 12 13  38734·460022
 2005 12 14  81737.239990
 2005 12 15  16735·669983
 2005 12 16  59733.630005
 2005 12 19  0728·409973
 2005 12 20  55728.409973
 2005 12 21  38730·929993
 2005 12 22  70734.229980
 2005 12 23  98734·869995
 2005 12 27  51727.630005
 2005 12 28  15728.969971
 2005 12 29  38726·919983
 2005 12 30  50723.309998
 2006 01 03 19734·719971
 2006 01 04 29737·909973
 2006 01 05 77738.369995
 2006 01 06 1745·400024
 2006 01 09 37748.750000
 2006 01 10 86749.260010
 2006 01 11 23751.419983
 2006 01 12 21746.690002
 2006 01 13 3747.750000
 2006 01 17 17744.919983
 2006 01 18 40742·250000
 2006 01 19 3747.109985
 2006 01 20 43733.340027
 2006 01 23 79734·859985
 2006 01 24 16738·090027
 2006 01 25 66736·539978
 2006 01 26 8742.440002
 2006 01 27 55747·679993
 2006 01 30 63748.330017
 2006 01 31 56746.770020
 2006 02 01 72748.039978
 2006 02 02 50741·229980
 2006 02 03 20737·390015
 2006 02 06 39738·340027
 2006 02 07 37731·830017
 2006 02 08 96737·409973
 2006 02 09 50736·159973
 2006 02 10 12737·469971
 2006 02 13 28734.229980
 2006 02 14 50741.739990
 2006 02 15 39744.820007
 2006 02 16 93750.599976
 2006 02 17 95749.580017
 2006 02 21 94746.919983
 2006 02 22 2752·719971
 2006 02 23 26750·309998
 2006 02 24 13751.700012
 2006 02 27 33754.700012
 2006 02 28 76746·570007
 2006 03 01 80753.369995
 2006 03 02 84752·070007
 2006 03 03 1750·789978
 2006 03 06 24745·489990
 2006 03 07 50742.650024
 2006 03 08 31743.799988
 2006 03 09 53740·229980
 2006 03 10 34745·650024
 2006 03 13 54747.159973
 2006 03 14 6754.890015
 2006 03 15 70758·719971
 2006 03 16 18759·789978
 2006 03 17 37761.309998
 2006 03 20 84760.330017
 2006 03 21 61755.099976
 2006 03 22 15760.010010
 2006 03 23 68758.750000
 2006 03 24 66760.340027
 2006 03 27 56759.659973
 2006 03 28 88755·219971
 2006 03 29 41761·909973
 2006 03 30 77760.429993
 2006 03 31 12758·450012
 2006 04 03 24759·099976
 2006 04 04 75763.260010
 2006 04 05 66766.659973
 2006 04 06 10765.349976
 2006 04 07 36757.510010
 2006 04 10 15757.510010
 2006 04 11 11751·359985
 2006 04 12 58752·729980
 2006 04 13 63753·599976
 2006 04 17 29751.469971
 2006 04 18 10765·119995
 2006 04 19 87767·500000
 2006 04 20 66767·849976
 2006 04 21 11767·239990
 2006 04 24 90764·960022
 2006 04 25 53761.539978
 2006 04 26 35763.010010
 2006 04 27 81765.070007
 2006 04 28 0765·809998
 2006 05 01 38762.539978
 2006 05 02 81766·760010
 2006 05 03 84764.210022
 2006 05 04 17767.340027
 2006 05 05 49775·400024
 2006 05 08 43775·059998
 2006 05 09 87775.000000
 2006 05 10 40773·289978
 2006 05 11 18762.799988
 2006 05 12 84753·450012
 2006 05 15 85754.299988
 2006 05 16 96753.289978
 2006 05 17 0740.580017
 2006 05 18 92735.409973
 2006 05 19 97738.330017
 2006 05 22 33734·650024
 2006 05 23 79731.320007
 2006 05 24 78731·960022
 2006 05 25 68740·900024
 2006 05 26 29745.369995
 2006 05 30 60733·130005
 2006 05 31 82739·780029
 2006 06 01 67749.750000
 2006 06 02 82751·159973
 2006 06 05 74736.979980
 2006 06 06 67735.250000
 2006 06 07 87731·140015
 2006 06 08 19731·619995
 2006 06 09 80728.590027
 2006 06 12 19718.090027
 2006 06 13 48710·020020
 2006 06 14 90713.450012
 2006 06 15 58729.890015
 2006 06 16 52726.849976
 2006 06 19 94719·440002
 2006 06 20 71719.000000
 2006 06 21 14727.049988
 2006 06 22 5723·200012
 2006 06 23 94723.340027
 2006 06 26 60727·250000
 2006 06 27 82720·250000
 2006 06 28 39723·640015
 2006 06 29 43740·380005
 2006 06 30 86740.140015
 2006 07 03 16745·849976
 2006 07 05 42739·559998
 2006 07 06 59741·390015
 2006 07 07 96735·719971
 2006 07 10 99736·299988
 2006 07 11 29739.159973
 2006 07 12 86730.559998
 2006 07 13 67720.359985
 2006 07 14 38716·190002
 2006 07 17 35714.840027
 2006 07 18 94716·479980
 2006 07 19 0730·789978
 2006 07 20 64722·809998
 2006 07 21 25716·400024
 2006 07 24 77729·200012
 2006 07 25 19734.409973
 2006 07 26 34733·729980
 2006 07 27 87729.630005
 2006 07 28 54739.409973
 2006 07 31 76738·690002
 2006 08 01 29734.450012
 2006 08 02 32739.140015
 2006 08 03 69741.260010
 2006 08 04 45740·609985
 2006 08 07 56737·950012
 2006 08 08 99734·659973
 2006 08 09 92730·880005
 2006 08 10 26734.380005
 2006 08 11 47730.789978
 2006 08 14 51731·900024
 2006 08 15 15742.840027
 2006 08 16 46749.320007
 2006 08 17 58750·640015
 2006 08 18 76753·020020
 2006 08 21 60749.570007
 2006 08 22 54750·559998
 2006 08 23 72746.380005
 2006 08 24 87747·830017
 2006 08 25 69747.309998
 2006 08 28 27751·900024
 2006 08 29 94754.159973
 2006 08 30 21755·549988
 2006 08 31 11755·090027
 2006 09 01 64758.789978
 2006 09 05 56760·630005
 2006 09 06 42752.099976
 2006 09 07 82748.250000
 2006 09 08 90750·929993
 2006 09 11 15751.080017
 2006 09 12 37760·200012
 2006 09 13 0763·539978
 2006 09 14 57762·219971
 2006 09 15 52764.020020
 2006 09 18 20764·440002
 2006 09 19 9762·200012
 2006 09 20 39767·099976
 2006 09 21 75762·419983
 2006 09 22 27759.770020
 2006 09 25 78766·460022
 2006 09 26 38771·900024
 2006 09 27 15772.390015
 2006 09 28 22773·590027
 2006 09 29 2771·070007
 2006 10 02 77768·010010
 2006 10 03 28769.219971
 2006 10 04 94779·280029
 2006 10 05 0782·489990
 2006 10 06 9780·150024
 2006 10 09 96781·729980
 2006 10 10 54783.349976
 2006 10 11 15781.130005
 2006 10 12 7789·590027
 2006 10 13 26791.659973
 2006 10 16 41794.340027
 2006 10 17 18790·940002
 2006 10 18 73791·580017
 2006 10 19 49792.469971
 2006 10 20 17792·450012
 2006 10 23 1796·960022
 2006 10 24 32797.010010
 2006 10 25 23799·890015
 2006 10 26 71804.750000
 2006 10 27 85797.729980
 2006 10 30 34798.500000
 2006 10 31 28798·049988
 2006 11 01 15791·140015
 2006 11 02 13790·679993
 2006 11 03 55789.510010
 2006 11 06 71798.700012
 2006 11 07 88800·419983
 2006 11 08 54802·630005
 2006 11 09 95798·130005
 2006 11 10 84800.450012
 2006 11 13 52802·609985
 2006 11 14 4808·539978
 2006 11 15 79811.210022
 2006 11 16 24812.739990
 2006 11 17 94813.130005
 2006 11 20 80813.190002
 2006 11 21 58814·809998
 2006 11 22 72817.000000
 2006 11 24 29814·520020
 2006 11 27 27802·109985
 2006 11 28 8804·739990
 2006 11 29 35812·489990
 2006 11 30 93813.570007
 2006 12 01 14811.349976
 2006 12 04 28819.440002
 2006 12 05 45822·609985
 2006 12 06 50821.549988
 2006 12 07 35818·260010
 2006 12 08 44819.530029
 2006 12 11 58821·210022
 2006 12 12 88819.630005
 2006 12 13 9820·299988
 2006 12 14 7827·010010
 2006 12 15 55827.469971
 2006 12 18 19823.849976
 2006 12 19 81825.330017
 2006 12 20 91824·729980
 2006 12 21 44821.559998
 2006 12 22 82817·500000
 2006 12 26 20821·440002
 2006 12 27 98827.500000
 2006 12 28 56826.130005
 2006 12 29 39822·130005
 2007 01 03  19821.640015
 2007 01 04  52823·119995
 2007 01 05  48817.200012
 2007 01 08  78819.020020
 2007 01 09  99819·150024
 2007 01 10  4821·200012
 2007 01 11  1827.299988
 2007 01 12  12831·640015
 2007 01 16  2832.010010
 2007 01 17  29831.049988
 2007 01 18  22827·429993
 2007 01 19  79830·409973
 2007 01 22  99825.789978
 2007 01 23  29829·169983
 2007 01 24  43836·580017
 2007 01 25  42827·250000
 2007 01 26  83826·950012
 2007 01 29  27826·950012
 2007 01 30  20831.559998
 2007 01 31  88836.960022
 2007 02 01  73841.880005
 2007 02 02  75843·409973
 2007 02 05  34842·570007
 2007 02 06  32843·780029
 2007 02 07  14845·780029
 2007 02 08  48844·909973
 2007 02 09  94838.429993
 2007 02 12  9835·440002
 2007 02 13  75841·969971
 2007 02 14  46847·989990
 2007 02 15  30849.159973
 2007 02 16  84848·979980
 2007 02 20  50852·419983
 2007 02 21  95851.619995
 2007 02 22  98850.969971
 2007 02 23  45848.150024
 2007 02 26  57846.599976
 2007 02 27  45817.419983
 2007 02 28  81821.510010
 2007 03 01  3819.340027
 2007 03 02  42809·080017
 2007 03 05  72799·919983
 2007 03 06  85813·039978
 2007 03 07  98810.989990
 2007 03 08  74816·770020
 2007 03 09  75817·840027
 2007 03 12  42820.309998
 2007 03 13  92803·380005
 2007 03 14  45808.450012
 2007 03 15  81812·289978
 2007 03 16  8808.880005
 2007 03 19  72817·669983
 2007 03 20  77823.169983
 2007 03 21  39836.969971
 2007 03 22  66836·840027
 2007 03 23  52837.799988
 2007 03 26  12838.250000
 2007 03 27  26833.030029
 2007 03 28  21826.820007
 2007 03 29  70829.460022
 2007 03 30  20829·049988
 2007 04 02  40831·280029
 2007 04 03  5839.080017
 2007 04 04  88839.909973
 2007 04 05  94842·530029
 2007 04 09  9843·010010
 2007 04 10  75845.119995
 2007 04 11  95839·539978
 2007 04 12  56844.669983
 2007 04 13  82847.780029
 2007 04 16  13856.849976
 2007 04 17  3858·280029
 2007 04 18  47858·440002
 2007 04 19  35856.729980
 2007 04 20  25864.549988
 2007 04 23  50862·919983
 2007 04 24  38862·349976
 2007 04 25  67870·369995
 2007 04 26  43870.159973
 2007 04 27  99869·330017
 2007 04 30  22861.380005
 2007 05 01  5863·570007
 2007 05 02  24870.289978
 2007 05 03  39873.599976
 2007 05 04  19875.770020
 2007 05 07  99877·510010
 2007 05 08  49876·619995
 2007 05 09  81879·849976
 2007 05 10  73867.190002
 2007 05 11  24875.690002
 2007 05 14  24873.380005
 2007 05 15  64871·049988
 2007 05 16  53878·179993
 2007 05 17  80877·059998
 2007 05 18  82882.909973
 2007 05 21  50885·710022
 2007 05 22  54886·320007
 2007 05 23  94884·760010
 2007 05 24  80875·260010
 2007 05 25  28880.190002
 2007 05 29  93882.799988
 2007 05 30  15889.969971
 2007 05 31  97890·950012
 2007 06 01  11894·700012
 2007 06 04  16896.409973
 2007 06 05  18891·340027
 2007 06 06  43883·010010
 2007 06 07  35867·119995
 2007 06 08  91876.919983
 2007 06 11  5877.369995
 2007 06 12  47867.929993
 2007 06 13  65880·270020
 2007 06 14  14884.640015
 2007 06 15  0890·929993
 2007 06 18  67889.549988
 2007 06 19  89891.070007
 2007 06 20  2879.190002
 2007 06 21  54884·299988
 2007 06 22  84873·119995
 2007 06 25  18869·369995
 2007 06 26  0866.359985
 2007 06 27  43874·789978
 2007 06 28  5874·739990
 2007 06 29  91873.190002
 2007 07 02  77882.989990
 2007 07 03  66886·140015
 2007 07 05  62886·979980
 2007 07 06  70890.289978
 2007 07 09  27891.150024
 2007 07 10  49878·299988
 2007 07 11  11883·039978
 2007 07 12  45899.169983
 2007 07 13  70901.979980
 2007 07 16  43899·429993
 2007 07 17  34899.419983
 2007 07 18  27897.400024
 2007 07 19  50901·710022
 2007 07 20  23890.520020
 2007 07 23  37893·809998
 2007 07 24  54875·299988
 2007 07 25  35878·309998
 2007 07 26  89857·690002
 2007 07 27  52844.309998
 2007 07 30  90852.820007
 2007 07 31  20843·890015
 2007 08 01  66847.450012
 2007 08 02  36851.869995
 2007 08 03  22828·690002
 2007 08 06  23846·299988
 2007 08 07  6851.979980
 2007 08 08  71864.799988
 2007 08 09  63840.960022
 2007 08 10  90841.369995
 2007 08 13  83840.650024
 2007 08 14  63825·039978
 2007 08 15  51812.619995
 2007 08 16  90815.429993
 2007 08 17  97835·179993
 2007 08 20  43835.750000
 2007 08 21  49837.159973
 2007 08 22  15847.510010
 2007 08 23  76845·690002
 2007 08 24  69855.729980
 2007 08 27  44848.210022
 2007 08 28  87828·099976
 2007 08 29  67846.320007
 2007 08 30  22843·020020
 2007 08 31  51852.979980
 2007 09 04  47862.190002
 2007 09 05  48852·590027
 2007 09 06  8856·020020
 2007 09 07  6841·419983
 2007 09 10  67839.340027
 2007 09 11  18850.820007
 2007 09 12  60850.479980
 2007 09 13  72856.849976
 2007 09 14  40857.700012
 2007 09 17  3852.729980
 2007 09 18  33878.099976
 2007 09 19  38883.859985
 2007 09 20  85877·950012
 2007 09 21  53881.869995
 2007 09 24  10877·099976
 2007 09 25  16876·619995
 2007 09 26  46881·690002
 2007 09 27  43885.840027
 2007 09 28  97882·789978
 2007 10 01  44895·219971
 2007 10 02  92896.030029
 2007 10 03  75891.809998
 2007 10 04  26893·700012
 2007 10 05  85903·359985
 2007 10 08  18900.320007
 2007 10 09  72907·580017
 2007 10 10  54906·479980
 2007 10 11  27901·059998
 2007 10 12  42905·669983
 2007 10 15  87897·710022
 2007 10 16  62891·599976
 2007 10 17  83893·159973
 2007 10 18  10892.729980
 2007 10 19  94869·690002
 2007 10 22  56873.880005
 2007 10 23  91881.710022
 2007 10 24  89879·090027
 2007 10 25  93877·520020
 2007 10 26  69889.609985
 2007 10 29  13892·929993
 2007 10 30  75887.099976
 2007 10 31  10898·070007
 2007 11 01  57874·070007
 2007 11 02  37874.739990
 2007 11 05  85869.489990
 2007 11 06  95880.090027
 2007 11 07  1854.809998
 2007 11 08  77855·059998
 2007 11 09  65842·989990
 2007 11 12  24833·700012
 2007 11 13  9857·309998
 2007 11 14  71851·409973
 2007 11 15  84840·570007
 2007 11 16  97844·150024
 2007 11 19  12828·780029
 2007 11 20  80831·510010
 2007 11 21  35819.030029
 2007 11 23  40832·590027
 2007 11 26  66814.039978
 2007 11 27  93825.369995
 2007 11 28  38849.419983
 2007 11 29  2849.590027
 2007 11 30  54855·849976
 2007 12 03  24850·770020
 2007 12 04  37845.119995
 2007 12 05  60857.640015
 2007 12 06  81871·630005
 2007 12 07  9870.809998
 2007 12 10  1877.429993
 2007 12 11  13854·590027
 2007 12 12  80859·219971
 2007 12 13  12859·909973
 2007 12 14  24847.750000
 2007 12 17  88834.479980
 2007 12 18  7840.289978
 2007 12 19  20839.789978
 2007 12 20  25845.070007
 2007 12 21  33859·440002
 2007 12 24  44866.609985
 2007 12 26  47867.340027
 2007 12 27  49853.960022
 2007 12 28  26854·780029
 2007 12 31  97849·219971
 2008 01 02 30837·169983
 2008 01 03 65835·859985
 2008 01 04 66814.440002
 2008 01 07 99816.190002
 2008 01 08 33800.530029
 2008 01 09 66810·280029
 2008 01 10 78817.140015
 2008 01 11 5805.570007
 2008 01 14 43814.140015
 2008 01 15 73794·179993
 2008 01 16 13790.229980
 2008 01 17 98767·250000
 2008 01 18 73762·609985
 2008 01 22 28755.090027
 2008 01 23 47771.929993
 2008 01 24 83779·619995
 2008 01 25 60768.469971
 2008 01 28 2782·530029
 2008 01 29 80787·440002
 2008 01 30 93782.719971
 2008 01 31 69796.830017
 2008 02 01 88808·280029
 2008 02 04 36800·119995
 2008 02 05 85775·030029
 2008 02 06 86768·340027
 2008 02 07 5774.760010
 2008 02 08 67772.000000
 2008 02 11 39776.429993
 2008 02 12 25781·580017
 2008 02 13 98792·729980
 2008 02 14 49781.580017
 2008 02 15 63781.669983
 2008 02 19 23781.260010
 2008 02 20 36788.030029
 2008 02 21 80777.549988
 2008 02 22 88783·000000
 2008 02 25 44794.770020
 2008 02 26 12800·520020
 2008 02 27 87799.299988
 2008 02 28 71791·750000
 2008 02 29 75770·450012
 2008 03 03 47770.650024
 2008 03 04 20766.969971
 2008 03 05 93771.840027
 2008 03 06 29753.929993
 2008 03 07 84747·580017
 2008 03 10 55734·719971
 2008 03 11 62762·109985
 2008 03 12 45755.570007
 2008 03 13 92760.700012
 2008 03 14 92744·830017
 2008 03 17 8736·150024
 2008 03 18 84767.309998
 2008 03 19 66748·549988
 2008 03 20 56766.039978
 2008 03 24 89779.239990
 2008 03 25 35782.070007
 2008 03 26 24775.659973
 2008 03 27 97766·580017
 2008 03 28 86760.140015
 2008 03 31 11764.630005
 2008 04 01 11791·450012
 2008 04 02 92790·650024
 2008 04 03 5792.130005
 2008 04 04 50793·059998
 2008 04 07 96794·210022
 2008 04 08 40790.820007
 2008 04 09 79783.239990
 2008 04 10 14787·690002
 2008 04 11 73771.359985
 2008 04 14 67768·909973
 2008 04 15 64772·619995
 2008 04 16 91790.929993
 2008 04 17 61790.559998
 2008 04 18 23804·559998
 2008 04 21 41803.260010
 2008 04 22 95795.359985
 2008 04 23 4797·750000
 2008 04 24 84803.239990
 2008 04 25 18808.869995
 2008 04 28 63808·580017
 2008 04 29 72804·840027
 2008 04 30 49802·020020
 2008 05 01 25815.460022
 2008 05 02 58817·520020
 2008 05 05 58814·469971
 2008 05 06 46820.770020
 2008 05 07 20806·500000
 2008 05 08 68809.820007
 2008 05 09 82805·460022
 2008 05 12 23814.659973
 2008 05 13 85815·299988
 2008 05 14 5818·169983
 2008 05 15 88826.989990
 2008 05 16 56828.150024
 2008 05 19 25828·179993
 2008 05 20 9821·390015
 2008 05 21 45808·409973
 2008 05 22 45810.900024
 2008 05 23 72800.599976
 2008 05 27 41806·369995
 2008 05 28 47810.150024
 2008 05 29 17814·700012
 2008 05 30 84816·809998
 2008 06 02 90808.729980
 2008 06 03 14804.630005
 2008 06 04 21804·799988
 2008 06 05 41821.190002
 2008 06 06 68796.599976
 2008 06 09 89796.489990
 2008 06 10 33793.960022
 2008 06 11 51780·409973
 2008 06 12 14782·599976
 2008 06 13 41794.679993
 2008 06 16 53796.099976
 2008 06 17 44791·359985
 2008 06 18 89783·859985
 2008 06 19 65787·030029
 2008 06 20 6772.729980
 2008 06 23 79771.989990
 2008 06 24 83768·049988
 2008 06 25 80773.059998
 2008 06 26 44750·859985
 2008 06 27 35748.289978
 2008 06 30 8748·099976
 2008 07 01 30750.450012
 2008 07 02 40735·130005
 2008 07 03 21734·049988
 2008 07 07 1727.500000
 2008 07 08 84741.030029
 2008 07 09 97724.640015
 2008 07 10 67729.890015
 2008 07 11 27723·349976
 2008 07 14 37719.359985
 2008 07 15 38720.609985
 2008 07 16 31727·479980
 2008 07 17 72735.849976
 2008 07 18 7735.580017
 2008 07 21 15736.659973
 2008 07 22 93746·780029
 2008 07 23 50749.219971
 2008 07 24 38731·210022
 2008 07 25 3735·130005
 2008 07 28 61722·020020
 2008 07 29 98738.820007
 2008 07 30 0750.440002
 2008 07 31 2741·119995
 2008 08 01 65737·549988
 2008 08 04 79729·080017
 2008 08 05 87748·789978
 2008 08 06 38752.179993
 2008 08 07 64739.150024
 2008 08 08 82756.340027
 2008 08 11 18762·559998
 2008 08 12 61753.950012
 2008 08 13 38752·940002
 2008 08 14 19757.510010
 2008 08 15 37759.820007
 2008 08 18 46748·559998
 2008 08 19 94741·280029
 2008 08 20 27745.650024
 2008 08 21 13746·809998
 2008 08 22 94755·309998
 2008 08 25 64740.400024
 2008 08 26 71743·200012
 2008 08 27 40749.710022
 2008 08 28 30760·940002
 2008 08 29 4751·130005
 2008 09 02 37747·280029
 2008 09 03 39745.260010
 2008 09 04 5723·280029
 2008 09 05 96726·299988
 2008 09 08 39739.710022
 2008 09 09 51713·679993
 2008 09 10 94719·150024
 2008 09 11 47727·789978
 2008 09 12 15730·429993
 2008 09 15 48696·309998
 2008 09 16 97709·059998
 2008 09 17 88675.830017
 2008 09 18 27706·489990
 2008 09 19 23735.849976
 2008 09 22 40706.710022
 2008 09 23 76695.900024
 2008 09 24 64693·239990
 2008 09 25 94705.559998
 2008 09 26 73706·500000
 2008 09 29 93646.239990
 2008 09 30 37678.500000
 2008 10 01 7675.179993
 2008 10 02 72645·630005
 2008 10 03 44635.429993
 2008 10 06 86610.150024
 2008 10 07 31575.020020
 2008 10 08 36568.140015
 2008 10 09 63524.869995
 2008 10 10 73520.969971
 2008 10 13 59580·750000
 2008 10 14 92575·330017
 2008 10 15 5522.729980
 2008 10 16 86545.570007
 2008 10 17 10542.539978
 2008 10 20 90567·830017
 2008 10 21 52550·580017
 2008 10 22 37517.190002
 2008 10 23 29520.119995
 2008 10 24 5502.320007
 2008 10 27 11485.250000
 2008 10 28 66534·940002
 2008 10 29 86532.289978
 2008 10 30 37547·789978
 2008 10 31 13557.840027
 2008 11 03 34556.619995
 2008 11 04 73577·619995
 2008 11 05 13546.929993
 2008 11 06 15519.940002
 2008 11 07 29534·460022
 2008 11 10 11526·570007
 2008 11 11 81514·710022
 2008 11 12 99487.359985
 2008 11 13 65521·960022
 2008 11 14 43498·679993
 2008 11 17 18486·720001
 2008 11 18 72490.369995
 2008 11 19 78459.170013
 2008 11 20 38427·829987
 2008 11 21 25454.119995
 2008 11 24 64484.390015
 2008 11 25 33488·329987
 2008 11 26 91507.220001
 2008 11 28 26512·229980
 2008 12 01 33464.690002
 2008 12 02 18483.989990
 2008 12 03 21496.579987
 2008 12 04 71481·630005
 2008 12 05 60499.940002
 2008 12 08 44519.580017
 2008 12 09 72507.339996
 2008 12 10 37514·539978
 2008 12 11 52498.320007
 2008 12 12 49503.899994
 2008 12 15 13496.320007
 2008 12 16 24522·619995
 2008 12 17 40519.359985
 2008 12 18 98508·589996
 2008 12 19 38510.799988
 2008 12 22 56500·980011
 2008 12 23 82496.250000
 2008 12 24 77498.859985
 2008 12 26 66502.220001
 2008 12 29 85499·130005
 2008 12 30 58511.989990
 2008 12 31 0520·599976
 2009 01 02  42536.260010
 2009 01 05  86534·429993
 2009 01 06  76539·780029
 2009 01 07  4523·369995
 2009 01 08  35525.880005
 2009 01 09  59513.900024
 2009 01 12  67501.609985
 2009 01 13  52503.230011
 2009 01 14  38485.679993
 2009 01 15  29487·709991
 2009 01 16  87491·799988
 2009 01 20  33464.730011
 2009 01 21  72485.209991
 2009 01 22  48476·829987
 2009 01 23  19479·609985
 2009 01 26  58482.410004
 2009 01 27  79487.720001
 2009 01 28  90504·420013
 2009 01 29  69487·329987
 2009 01 30  66476.260010
 2009 02 02  29476.640015
 2009 02 03  56483·570007
 2009 02 04  69480·279999
 2009 02 05  21488.160004
 2009 02 06  17501·980011
 2009 02 09  70502·339996
 2009 02 10  75478·160004
 2009 02 11  9481·540009
 2009 02 12  62482.799988
 2009 02 13  85478.329987
 2009 02 17  69456·649994
 2009 02 18  43455.410004
 2009 02 19  7449.700012
 2009 02 20  74444.730011
 2009 02 23  57428·910004
 2009 02 24  62446.450012
 2009 02 25  21441·130005
 2009 02 26  39433.959991
 2009 02 27  71424·880005
 2009 03 02  29404·260010
 2009 03 03  0401.440002
 2009 03 04  4411.359985
 2009 03 05  69393.339996
 2009 03 06  31393·850006
 2009 03 09  61389.609985
 2009 03 10  21414·690002
 2009 03 11  31415.619995
 2009 03 12  81433.299988
 2009 03 13  50436.519989
 2009 03 16  63434.079987
 2009 03 17  64448.429993
 2009 03 18  17458.440002
 2009 03 19  35453·040009
 2009 03 20  33443.429993
 2009 03 23  0475·049988
 2009 03 24  2464·679993
 2009 03 25  11469·720001
 2009 03 26  55482.029999
 2009 03 27  95471·309998
 2009 03 30  23454·989990
 2009 03 31  96461·140015
 2009 04 01  80468.649994
 2009 04 02  31483.359985
 2009 04 03  95488.649994
 2009 04 06  35484.070007
 2009 04 07  83471.709991
 2009 04 08  15477·910004
 2009 04 09  54497.329987
 2009 04 13  97498.380005
 2009 04 14  64487.839996
 2009 04 15  78494.059998
 2009 04 16  64502.700012
 2009 04 17  76505·690002
 2009 04 20  49482.989990
 2009 04 21  77494·320007
 2009 04 22  12491·290009
 2009 04 23  91494·899994
 2009 04 24  89504·040009
 2009 04 27  94498·390015
 2009 04 28  11497.529999
 2009 04 29  86509·390015
 2009 04 30  58508.910004
 2009 05 01  35511·269989
 2009 05 04  0529.330017
 2009 05 05  31527·099976
 2009 05 06  57535·169983
 2009 05 07  32527·000000
 2009 05 08  41540·640015
 2009 05 11  19529.260010
 2009 05 12  11527·760010
 2009 05 13  42512.020020
 2009 05 14  21517·890015
 2009 05 15  70512·159973
 2009 05 18  71528·549988
 2009 05 19  45527·900024
 2009 05 20  55525.260010
 2009 05 21  28516·349976
 2009 05 22  13515·369995
 2009 05 26  50530·010010
 2009 05 27  79520.049988
 2009 05 28  62527.309998
 2009 05 29  35534·750000
 2009 06 01  87549.679993
 2009 06 02  57551·140015
 2009 06 03  66543.409973
 2009 06 04  65550·010010
 2009 06 05  13548·729980
 2009 06 08  77547·380005
 2009 06 09  60549·909973
 2009 06 10  53547·940002
 2009 06 11  10551·179993
 2009 06 12  50551·570007
 2009 06 15  86538.159973
 2009 06 16  73530·950012
 2009 06 17  84530.419983
 2009 06 18  17534·469971
 2009 06 19  16536·380005
 2009 06 22  26519.380005
 2009 06 23  67520.039978
 2009 06 24  38523·979980
 2009 06 25  42535·559998
 2009 06 26  37535·559998
 2009 06 29  16539·729980
 2009 06 30  3535.619995
 2009 07 01  84538·650024
 2009 07 02  58522.570007
 2009 07 06  12522.950012
 2009 07 07  23512.510010
 2009 07 08  86511.179993
 2009 07 09  63513.049988
 2009 07 10  62511·359985
 2009 07 13  37523.869995
 2009 07 14  17526·929993
 2009 07 15  52542.909973
 2009 07 16  97548·080017
 2009 07 17  9547·609985
 2009 07 20  71554.380005
 2009 07 21  52556.070007
 2009 07 22  75556.229980
 2009 07 23  24569.710022
 2009 07 24  68571.820007
 2009 07 27  12573·580017
 2009 07 28  77572·229980
 2009 07 29  98569·229980
 2009 07 30  51576.309998
 2009 07 31  8576.559998
 2009 08 03  9585.929993
 2009 08 04  66588.140015
 2009 08 05  90586·309998
 2009 08 06  40582.419983
 2009 08 07  4591.210022
 2009 08 10  94589·270020
 2009 08 11  79581·599976
 2009 08 12  34588.539978
 2009 08 13  17592.679993
 2009 08 14  67586.869995
 2009 08 17  37572.130005
 2009 08 18  40578.349976
 2009 08 19  30582.400024
 2009 08 20  99588.760010
 2009 08 21  8599·789978
 2009 08 24  34599·159973
 2009 08 25  51600.750000
 2009 08 26  29600·849976
 2009 08 27  61602·419983
 2009 08 28  15601·299988
 2009 08 31  10595·859985
 2009 09 01  18582·630005
 2009 09 02  90580·650024
 2009 09 03  9586·080017
 2009 09 04  65593.869995
 2009 09 08  55599·590027
 2009 09 09  16604.989990
 2009 09 10  67611.609985
 2009 09 11  96610.919983
 2009 09 14  53615·229980
 2009 09 15  80617.929993
 2009 09 16  64627.799988
 2009 09 17  12625·640015
 2009 09 18  49627.169983
 2009 09 21  54625·200012
 2009 09 22  1629.489990
 2009 09 23  42622.739990
 2009 09 24  7615.820007
 2009 09 25  31612.200012
 2009 09 28  2623.530029
 2009 09 29  45622·330017
 2009 09 30  14619.869995
 2009 10 01  29603·159973
 2009 10 02  18600.059998
 2009 10 05  0609.559998
 2009 10 06  84618·119995
 2009 10 07  94619·630005
 2009 10 08  25624.809998
 2009 10 09  17628.659973
 2009 10 12  53631·070007
 2009 10 13  94629.190002
 2009 10 14  23640.380005
 2009 10 15  25642·679993
 2009 10 16  86637·179993
 2009 10 19  24643.320007
 2009 10 20  38638.710022
 2009 10 21  81632.710022
 2009 10 22  69639·549988
 2009 10 23  3631·219971
 2009 10 26  18623·690002
 2009 10 27  68620.729980
 2009 10 28  17606.950012
 2009 10 29  74620·789978
 2009 10 30  42603·260010
 2009 11 02  91606·690002
 2009 11 03  66609.409973
 2009 11 04  7609·159973
 2009 11 05  7621.739990
 2009 11 06  83622·919983
 2009 11 09  79636.789978
 2009 11 10  97636·340027
 2009 11 11  41639.869995
 2009 11 12  99632·429993
 2009 11 13  45636.469971
 2009 11 16  61646·500000
 2009 11 17  92646.960022
 2009 11 18  23646·210022
 2009 11 19  77636·700012
 2009 11 20  45634·570007
 2009 11 23  38643.049988
 2009 11 24  59642.469971
 2009 11 25  11645·349976
 2009 11 27  17633.719971
 2009 11 30  77636.039978
 2009 12 01  41644.229980
 2009 12 02  12645.380005
 2009 12 03  73639.750000
 2009 12 04  36644.450012
 2009 12 07  24643.169983
 2009 12 08  67636·739990
 2009 12 09  29638.830017
 2009 12 10  65642·109985
 2009 12 11  91644·840027
 2009 12 14  89650.260010
 2009 12 15  32646.989990
 2009 12 16  39648·400024
 2009 12 17  47640·880005
 2009 12 18  15644·909973
 2009 12 21  50651·830017
 2009 12 22  59654·729980
 2009 12 23  25656·989990
 2009 12 24  9660.440002
 2009 12 28  77660.909973
 2009 12 29  50659.909973
 2009 12 30  81659.960022
 2009 12 31  59653·130005
 2010 01 04 32664.049988
 2010 01 05 62665.969971
 2010 01 06 97666·549988
 2010 01 07 77669·340027
 2010 01 08 60671.489990
 2010 01 11 71672·380005
 2010 01 12 79665.539978
 2010 01 13 2671·539978
 2010 01 14 30673·150024
 2010 01 15 77665.669983
 2010 01 19 60674·190002
 2010 01 20 96667.020020
 2010 01 21 35654.909973
 2010 01 22 6640·750000
 2010 01 25 95643.500000
 2010 01 26 47640.580017
 2010 01 27 95643·650024
 2010 01 28 8635.599976
 2010 01 29 66628·989990
 2010 02 01 69638·140015
 2010 02 02 55646·250000
 2010 02 03 58642.609985
 2010 02 04 80622·219971
 2010 02 05 98624.039978
 2010 02 08 82618·630005
 2010 02 09 57626·799988
 2010 02 10 69625·599976
 2010 02 11 98632.409973
 2010 02 12 72631.869995
 2010 02 16 30643.280029
 2010 02 17 90646.219971
 2010 02 18 56650·429993
 2010 02 19 43651.900024
 2010 02 22 27651·260010
 2010 02 23 23643.130005
 2010 02 24 87649.210022
 2010 02 25 40648·219971
 2010 02 26 25648.900024
 2010 03 01 76656.500000
 2010 03 02 26658.789978
 2010 03 03 32658·960022
 2010 03 04 22661·299988
 2010 03 05 80670.979980
 2010 03 08 39671·119995
 2010 03 09 12672·390015
 2010 03 10 46675·900024
 2010 03 11 92678.479980
 2010 03 12 11678·500000
 2010 03 15 1678·320007
 2010 03 16 46683.830017
 2010 03 17 93687·950012
 2010 03 18 57687·210022
 2010 03 19 42683·049988
 2010 03 22 97687·380005
 2010 03 23 91692·650024
 2010 03 24 13688.619995
 2010 03 25 4686·659973
 2010 03 26 0687·070007
 2010 03 29 16691.130005
 2010 03 30 44691·289978
 2010 03 31 81688·739990
 2010 04 01 80694·030029
 2010 04 05 25700.789978
 2010 04 06 37702·349976
 2010 04 07 94698.390015
 2010 04 08 88700.330017
 2010 04 09 1705.090027
 2010 04 12 4706.400024
 2010 04 13 84707·090027
 2010 04 14 99715.780029
 2010 04 15 50716·359985
 2010 04 16 84705·239990
 2010 04 19 23707·190002
 2010 04 20 14713.619995
 2010 04 21 2713·549988
 2010 04 22 39716·229980
 2010 04 23 4721.809998
 2010 04 26 57718·739990
 2010 04 27 16701·840027
 2010 04 28 58705·799988
 2010 04 29 46715·640015
 2010 04 30 79702.940002
 2010 05 03 72712·719971
 2010 05 04 53694.880005
 2010 05 05 93689·320007
 2010 05 06 57666·590027
 2010 05 07 78655.020020
 2010 05 10 62684.739990
 2010 05 11 15683.349976
 2010 05 12 89694.330017
 2010 05 13 64686.330017
 2010 05 14 49672·890015
 2010 05 17 5673.659973
 2010 05 18 1663·750000
 2010 05 19 88659.559998
 2010 05 20 0632.989990
 2010 05 21 83642.640015
 2010 05 24 45634.650024
 2010 05 25 31634.719971
 2010 05 26 29632.239990
 2010 05 27 93653·929993
 2010 05 28 94646.039978
 2010 06 01 0633·520020
 2010 06 02 74650·340027
 2010 06 03 4653·659973
 2010 06 04 50629·969971
 2010 06 07 27620.380005
 2010 06 08 98626.000000
 2010 06 09 10623.130005
 2010 06 10 39641·950012
 2010 06 11 67645.690002
 2010 06 14 88645.210022
 2010 06 15 30660·510010
 2010 06 16 9659·679993
 2010 06 17 3660·049988
 2010 06 18 58660·710022
 2010 06 21 9657.609985
 2010 06 22 37646.320007
 2010 06 23 42644.530029
 2010 06 24 45633.539978
 2010 06 25 15636.229980
 2010 06 28 23634.559998
 2010 06 29 14613.979980
 2010 06 30 12607·919983
 2010 07 01 44605.559998
 2010 07 02 93602.359985
 2010 07 06 78604·150024
 2010 07 07 47623·590027
 2010 07 08 12629.729980
 2010 07 09 97634·869995
 2010 07 12 13634.210022
 2010 07 13 63645.299988
 2010 07 14 66644·919983
 2010 07 15 10645.039978
 2010 07 16 28625.900024
 2010 07 19 98629·570007
 2010 07 20 74637·340027
 2010 07 21 33628.830017
 2010 07 22 53643.849976
 2010 07 23 15650.280029
 2010 07 26 31658·520020
 2010 07 27 91657.059998
 2010 07 28 45651·650024
 2010 07 29 2649·010010
 2010 07 30 54649·390015
 2010 08 02 34663·299988
 2010 08 03 86659.640015
 2010 08 04 71664·270020
 2010 08 05 90662·719971
 2010 08 06 38660.260010
 2010 08 09 83664.409973
 2010 08 10 60659·130005
 2010 08 11 5639·679993
 2010 08 12 4636.359985
 2010 08 13 67633.400024
 2010 08 16 33634·030029
 2010 08 17 96642.390015
 2010 08 18 56643·539978
 2010 08 19 94632·200012
 2010 08 20 77630·250000
 2010 08 23 81626.969971
 2010 08 24 45617.809998
 2010 08 25 47620.659973
 2010 08 26 5615.900024
 2010 08 27 4627.000000
 2010 08 30 47617.270020
 2010 08 31 32617·479980
 2010 09 01 55636.250000
 2010 09 02 34642·510010
 2010 09 03 61651.179993
 2010 09 07 81643·030029
 2010 09 08 90647·179993
 2010 09 09 66649.869995
 2010 09 10 14652·840027
 2010 09 13 50661.140015
 2010 09 14 98660·559998
 2010 09 15 18662·969971
 2010 09 16 55662·369995
 2010 09 17 21663·299988
 2010 09 20 92674.049988
 2010 09 21 34671·900024
 2010 09 22 60668·140015
 2010 09 23 1662.609985
 2010 09 24 9677.440002
 2010 09 27 85673·929993
 2010 09 28 30677.710022
 2010 09 29 21676·559998
 2010 09 30 12674.750000
 2010 10 01 63677·679993
 2010 10 04 89671.830017
 2010 10 05 38686.169983
 2010 10 06 90684.989990
 2010 10 07 89683.989990
 2010 10 08 89688·849976
 2010 10 11 33689·080017
 2010 10 12 55691·760010
 2010 10 13 6697·150024
 2010 10 14 4694.619995
 2010 10 15 14695.849976
 2010 10 18 46700·640015
 2010 10 19 83689·000000
 2010 10 20 35696.520020
 2010 10 21 11697·190002
 2010 10 22 24699.419983
 2010 10 25 15701.400024
 2010 10 26 8701·390015
 2010 10 27 82699·690002
 2010 10 28 78700·049988
 2010 10 29 20700·369995
 2010 11 01 72700.630005
 2010 11 02 8706.909973
 2010 11 03 21709·330017
 2010 11 04 44723·229980
 2010 11 05 3726.140015
 2010 11 08 96724.929993
 2010 11 09 91718.690002
 2010 11 10 54722.580017
 2010 11 11 2719·849976
 2010 11 12 77710.739990
 2010 11 15 50710.169983
 2010 11 16 45698·349976
 2010 11 17 93699.070007
 2010 11 18 8709·900024
 2010 11 19 87712·109985
 2010 11 22 37711·859985
 2010 11 23 28702·070007
 2010 11 24 71713.400024
 2010 11 26 14708·369995
 2010 11 29 72707·330017
 2010 11 30 82702.919983
 2010 12 01 72718·010010
 2010 12 02 69727.000000
 2010 12 03 22729·549988
 2010 12 06 55729.190002
 2010 12 07 43729·640015
 2010 12 08 15731·559998
 2010 12 09 79734.280029
 2010 12 10 72739.169983
 2010 12 13 41738·609985
 2010 12 14 41739.169983
 2010 12 15 63735.369995
 2010 12 16 84740.479980
 2010 12 17 47741.590027
 2010 12 20 58743.489990
 2010 12 21 17748·419983
 2010 12 22 66750·710022
 2010 12 23 68749·409973
 2010 12 27 6750.010010
 2010 12 28 12750.090027
 2010 12 29 19751.200012
 2010 12 30 35750·299988
 2010 12 31 46749·479980
 2011 01 03  41758·409973
 2011 01 04  68755.989990
 2011 01 05  6760.229980
 2011 01 06  66758.559998
 2011 01 07  24757·130005
 2011 01 10  64756·880005
 2011 01 11  61759·849976
 2011 01 12  80766.450012
 2011 01 13  3765·320007
 2011 01 14  81770·919983
 2011 01 18  8772·440002
 2011 01 19  26763.080017
 2011 01 20  50760·929993
 2011 01 21  20761·809998
 2011 01 24  77766.690002
 2011 01 25  65766·950012
 2011 01 26  57771·599976
 2011 01 27  7773.510010
 2011 01 28  27759.320007
 2011 01 31  87765·140015
 2011 02 01  44778.190002
 2011 02 02  92776.119995
 2011 02 03  38778.070007
 2011 02 04  4780·250000
 2011 02 07  56785.489990
 2011 02 08  50788.929993
 2011 02 09  17786·530029
 2011 02 10  54787·669983
 2011 02 11  60792·650024
 2011 02 14  82795·020020
 2011 02 15  95791·950012
 2011 02 16  0797.340027
 2011 02 17  52800.130005
 2011 02 18  14801·289978
 2011 02 22  30784·059998
 2011 02 23  29778.000000
 2011 02 24  50777.820007
 2011 02 25  94787·580017
 2011 02 28  3791.440002
 2011 03 01  55778.599976
 2011 03 02  99780.260010
 2011 03 03  0794·169983
 2011 03 04  20788.609985
 2011 03 07  15781·260010
 2011 03 08  67788·539978
 2011 03 09  31787.130005
 2011 03 10  13771.809998
 2011 03 11  73777·039978
 2011 03 14  50772·450012
 2011 03 15  13764·239990
 2011 03 16  40750.500000
 2011 03 17  17759·450012
 2011 03 18  65763·219971
 2011 03 21  96775·440002
 2011 03 22  80772.419983
 2011 03 23  58774.539978
 2011 03 24  58781·770020
 2011 03 25  55784.919983
 2011 03 28  42782.599976
 2011 03 29  35788.400024
 2011 03 30  97794.500000
 2011 03 31  91793·849976
 2011 04 01  57797·919983
 2011 04 04  12798·419983
 2011 04 05  77798·880005
 2011 04 06  30800·190002
 2011 04 07  81798·419983
 2011 04 08  75794·719971
 2011 04 11  16791.840027
 2011 04 12  21785.090027
 2011 04 13  96785.750000
 2011 04 14  38786·099976
 2011 04 15  59789·900024
 2011 04 18  40780.590027
 2011 04 19  9784·830017
 2011 04 20  38796.159973
 2011 04 21  74800.729980
 2011 04 25  88799·549988
 2011 04 26  51806.840027
 2011 04 27  40811·859985
 2011 04 28  57814·520020
 2011 04 29  89816·659973
 2011 05 02  79814.380005
 2011 05 03  29810·229980
 2011 05 04  26804·169983
 2011 05 05  95797·739990
 2011 05 06  75800·909973
 2011 05 09  20805·429993
 2011 05 10  25812·619995
 2011 05 11  81803.159973
 2011 05 12  45807·200012
 2011 05 13  50800.169983
 2011 05 16  24794·380005
 2011 05 17  46793.429993
 2011 05 18  21801·409973
 2011 05 19  82803.070007
 2011 05 20  16797·200012
 2011 05 23  17786.979980
 2011 05 24  59786.010010
 2011 05 25  4789.530029
 2011 05 26  21793·590027
 2011 05 27  43797.200012
 2011 05 31  42805·739990
 2011 06 01  29786·830017
 2011 06 02  83786.020020
 2011 06 03  1777.799988
 2011 06 06  75768.770020
 2011 06 07  95768·609985
 2011 06 08  71764.500000
 2011 06 09  90769·809998
 2011 06 10  91758·700012
 2011 06 13  64758·500000
 2011 06 14  79768·960022
 2011 06 15  37755·690002
 2011 06 16  46756.630005
 2011 06 17  25758.559998
 2011 06 20  26762.950012
 2011 06 21  90774.229980
 2011 06 22  22769·340027
 2011 06 23  90767.849976
 2011 06 24  57759·320007
 2011 06 27  27765.940002
 2011 06 28  25776.200012
 2011 06 29  98782.380005
 2011 06 30  40790.000000
 2011 07 01  46801·590027
 2011 07 05  87801.070007
 2011 07 06  11802·340027
 2011 07 07  70811·020020
 2011 07 08  74805.530029
 2011 07 11  65790.080017
 2011 07 12  17786.559998
 2011 07 13  66789·500000
 2011 07 14  61783.119995
 2011 07 15  40787·840027
 2011 07 18  28780.409973
 2011 07 19  72793.780029
 2011 07 20  83793.080017
 2011 07 21  19803·270020
 2011 07 22  84804·320007
 2011 07 25  57799·010010
 2011 07 26  39795.400024
 2011 07 27  33778·020020
 2011 07 28  47775·530029
 2011 07 29  15771.109985
 2011 08 01  55767·849976
 2011 08 02  40747·239990
 2011 08 03  4751.239990
 2011 08 04  66713.159973
 2011 08 05  81710·400024
 2011 08 08  20660·419983
 2011 08 09  69694.150024
 2011 08 10  53664.130005
 2011 08 11  94695.700012
 2011 08 12  82699·289978
 2011 08 15  79715.390015
 2011 08 16  46707·460022
 2011 08 17  92707·450012
 2011 08 18  55674·210022
 2011 08 19  97663.700012
 2011 08 22  38663.690002
 2011 08 23  3687·489990
 2011 08 24  97696.580017
 2011 08 25  12684.659973
 2011 08 26  50696.460022
 2011 08 29  75718·039978
 2011 08 30  89720.090027
 2011 08 31  36723·150024
 2011 09 01  25713.510010
 2011 09 02  85694·580017
 2011 09 06  39689·700012
 2011 09 07  7710·830017
 2011 09 08  32702·580017
 2011 09 09  32683.580017
 2011 09 12  77688.229980
 2011 09 13  88695·510010
 2011 09 14  66705.409973
 2011 09 15  43716·979980
 2011 09 16  61720·380005
 2011 09 19  66712.840027
 2011 09 20  45709·929993
 2011 09 21  68688·489990
 2011 09 22  71665.929993
 2011 09 23  55670·679993
 2011 09 26  13685·739990
 2011 09 27  81694·070007
 2011 09 28  15677·789978
 2011 09 29  93683·369995
 2011 09 30  41665.969971
 2011 10 03  84644.450012
 2011 10 04  25661.789978
 2011 10 05  42673.799988
 2011 10 06  21687·059998
 2011 10 07  2679.950012
 2011 10 10  56703.739990
 2011 10 11  91704·419983
 2011 10 12  74711.880005
 2011 10 13  84710·179993
 2011 10 14  91722·739990
 2011 10 17  52707.549988
 2011 10 18  43722·719971
 2011 10 19  8712·859985
 2011 10 20  36715.940002
 2011 10 21  63729·820007
 2011 10 24  97741.570007
 2011 10 25  72725·859985
 2011 10 26  23734·119995
 2011 10 27  87760.559998
 2011 10 28  31760.440002
 2011 10 31  3741·659973
 2011 11 01  8720.210022
 2011 11 02  12732·580017
 2011 11 03  63746·940002
 2011 11 04  50742·880005
 2011 11 07  74746.510010
 2011 11 08  50755.130005
 2011 11 09  38726.440002
 2011 11 10  89732·349976
 2011 11 11  26747.150024
 2011 11 14  41739.789978
 2011 11 15  25744·039978
 2011 11 16  21731·780029
 2011 11 17  96719.419983
 2011 11 18  46719.080017
 2011 11 21  19705.619995
 2011 11 22  71702·429993
 2011 11 23  42686·169983
 2011 11 25  53683.849976
 2011 11 28  37705·049988
 2011 11 29  90706.179993
 2011 11 30  44737·780029
 2011 12 01  76735.919983
 2011 12 02  25736.280029
 2011 12 05  51744.260010
 2011 12 06  10744.590027
 2011 12 07  52745.630005
 2011 12 08  51728·880005
 2011 12 09  57742.250000
 2011 12 12  70730.969971
 2011 12 13  44723·280029
 2011 12 14  10714·549988
 2011 12 15  33717.559998
 2011 12 16  83720·739990
 2011 12 19  40711.450012
 2011 12 20  21733·520020
 2011 12 21  28735·030029
 2011 12 22  28741.239990
 2011 12 23  53747.409973
 2011 12 27  28747.820007
 2011 12 28  18737.549988
 2011 12 29  13745·700012
 2011 12 30  21742.580017
 2012 01 03 99753.739990
 2012 01 04 5753.309998
 2012 01 05 70756·190002
 2012 01 06 7754.510010
 2012 01 09 30756.590027
 2012 01 10 12763.940002
 2012 01 11 55764·719971
 2012 01 12 98766.789978
 2012 01 13 40762.700012
 2012 01 17 90765·219971
 2012 01 18 50774·469971
 2012 01 19 8778·479980
 2012 01 20 71778.950012
 2012 01 23 16779.109985
 2012 01 24 61779.200012
 2012 01 25 74786.489990
 2012 01 26 95782·150024
 2012 01 27 88782·059998
 2012 01 30 20779·570007
 2012 01 31 59779.219971
 2012 02 01 4787·619995
 2012 02 02 33788·809998
 2012 02 03 84801.039978
 2012 02 06 52800.559998
 2012 02 07 18801·859985
 2012 02 08 2803·469971
 2012 02 09 34804·510010
 2012 02 10 65798·239990
 2012 02 13 81804.289978
 2012 02 14 68803·229980
 2012 02 15 78799.080017
 2012 02 16 35808.830017
 2012 02 17 63810.049988
 2012 02 21 33809.729980
 2012 02 22 46806.700012
 2012 02 23 26811·200012
 2012 02 24 56812·229980
 2012 02 27 23813·099976
 2012 02 28 95814.969971
 2012 02 29 27810·359985
 2012 03 01 82815·520020
 2012 03 02 87811·789978
 2012 03 05 7808·729980
 2012 03 06 48795.570007
 2012 03 07 82801.659973
 2012 03 08 1809.909973
 2012 03 09 89813.789978
 2012 03 12 29813.289978
 2012 03 13 28828.289978
 2012 03 14 65826.340027
 2012 03 15 72831.710022
 2012 03 16 33832.309998
 2012 03 19 12835·820007
 2012 03 20 5832.469971
 2012 03 21 13831·320007
 2012 03 22 47824.849976
 2012 03 23 55828·140015
 2012 03 26 71839·989990
 2012 03 27 93837.179993
 2012 03 28 84832.809998
 2012 03 29 0831·559998
 2012 03 30 39834.080017
 2012 04 02 19839·070007
 2012 04 03 82837·469971
 2012 04 04 16828·169983
 2012 04 05 8827.419983
 2012 04 09 23817.510010
 2012 04 10 4802·530029
 2012 04 11 97809·369995
 2012 04 12 5820·989990
 2012 04 13 62810·729980
 2012 04 16 38810.390015
 2012 04 17 63822.880005
 2012 04 18 79819·359985
 2012 04 19 17814·919983
 2012 04 20 97816·130005
 2012 04 23 58808.640015
 2012 04 24 6811·580017
 2012 04 25 94823.229980
 2012 04 26 18828.940002
 2012 04 27 51831·590027
 2012 04 30 87827.679993
 2012 05 01 25831.799988
 2012 05 02 65830·400024
 2012 05 03 35822·869995
 2012 05 04 47809·520020
 2012 05 07 68810·020020
 2012 05 08 25806·780029
 2012 05 09 31801·679993
 2012 05 10 36803·710022
 2012 05 11 3801·409973
 2012 05 14 12792.159973
 2012 05 15 82787.849976
 2012 05 16 30784·049988
 2012 05 17 38770·729980
 2012 05 18 62764.489990
 2012 05 21 58777·849976
 2012 05 22 28777.950012
 2012 05 23 3779·830017
 2012 05 24 40780.950012
 2012 05 25 52779.510010
 2012 05 29 57788·489990
 2012 05 30 56776.380005
 2012 05 31 33774.609985
 2012 06 01 84754·619995
 2012 06 04 67754.109985
 2012 06 05 78759.440002
 2012 06 06 54777.070007
 2012 06 07 98776·150024
 2012 06 08 33782·559998
 2012 06 11 76771·450012
 2012 06 12 40780·489990
 2012 06 13 63774.229980
 2012 06 14 55782.400024
 2012 06 15 81790.500000
 2012 06 18 55792·179993
 2012 06 19 73800.580017
 2012 06 20 60799.280029
 2012 06 21 50781·000000
 2012 06 22 87786.849976
 2012 06 25 47774·039978
 2012 06 26 97777·909973
 2012 06 27 65785.059998
 2012 06 28 48783.650024
 2012 06 29 30803.630005
 2012 07 02 41806·469971
 2012 07 03 33812.359985
 2012 07 05 76809.150024
 2012 07 06 90801.099976
 2012 07 09 94799·460022
 2012 07 10 84792.469971
 2012 07 11 34791.880005
 2012 07 12 22788.239990
 2012 07 13 80800·929993
 2012 07 16 77798·679993
 2012 07 17 11804.250000
 2012 07 18 45809.510010
 2012 07 19 51811.320007
 2012 07 20 91802·869995
 2012 07 23 19794·969971
 2012 07 24 2787.210022
 2012 07 25 80787.390015
 2012 07 26 34799·650024
 2012 07 27 95815.309998
 2012 07 30 64814·340027
 2012 07 31 69810.650024
 2012 08 01 38806·859985
 2012 08 02 3801.229980
 2012 08 03 24816.849976
 2012 08 06 43819.289978
 2012 08 07 60824.039978
 2012 08 08 31824.419983
 2012 08 09 2825.159973
 2012 08 10 53826·669983
 2012 08 13 80825.460022
 2012 08 14 92825·080017
 2012 08 15 41826.950012
 2012 08 16 74833·169983
 2012 08 17 5835.250000
 2012 08 20 23834.760010
 2012 08 21 11832.330017
 2012 08 22 6832.250000
 2012 08 23 68825.760010
 2012 08 24 87830·659973
 2012 08 27 6830.260010
 2012 08 28 74830·309998
 2012 08 29 24831.270020
 2012 08 30 72824·679993
 2012 08 31 44828.859985
 2012 09 04 30829·429993
 2012 09 05 56828·619995
 2012 09 06 92845·510010
 2012 09 07 71849.239990
 2012 09 10 48844.299988
 2012 09 11 70846·820007
 2012 09 12 83848.859985
 2012 09 13 55861.929993
 2012 09 14 29866·469971
 2012 09 17 98862·859985
 2012 09 18 10861.369995
 2012 09 19 91862.510010
 2012 09 20 98861.169983
 2012 09 21 96861.510010
 2012 09 24 59859·239990
 2012 09 25 97849·520020
 2012 09 26 5844·640015
 2012 09 27 46852.979980
 2012 09 28 44849·280029
 2012 10 01 17851.190002
 2012 10 02 27852·200012
 2012 10 03 55854.859985
 2012 10 04 2861.000000
 2012 10 05 22860·710022
 2012 10 08 63857·559998
 2012 10 09 53848·840027
 2012 10 10 97843·950012
 2012 10 11 4844.750000
 2012 10 12 39841·690002
 2012 10 15 99848.270020
 2012 10 16 17856.900024
 2012 10 17 84860·840027
 2012 10 18 5858.739990
 2012 10 19 73844·650024
 2012 10 22 73844.700012
 2012 10 23 4833.679993
 2012 10 24 36831.159973
 2012 10 25 83833·539978
 2012 10 26 5832.520020
 2012 10 31 36833·609985
 2012 11 01 34843·559998
 2012 11 02 59835.049988
 2012 11 05 74837·219971
 2012 11 06 71843·770020
 2012 11 07 23824.049988
 2012 11 08 59813·919983
 2012 11 09 70815.239990
 2012 11 12 31815.200012
 2012 11 13 53811·869995
 2012 11 14 64799·940002
 2012 11 15 4798·289978
 2012 11 16 58802·809998
 2012 11 19 1818·659973
 2012 11 20 81819.469971
 2012 11 21 16821·750000
 2012 11 23 22832·169983
 2012 11 26 66830·840027
 2012 11 27 41827.020020
 2012 11 28 66833.320007
 2012 11 29 17837·590027
 2012 11 30 74837.830017
 2012 12 03 1834.130005
 2012 12 04 44832.940002
 2012 12 05 62834.049988
 2012 12 06 76836.770020
 2012 12 07 43839·010010
 2012 12 10 63839·890015
 2012 12 11 2845·440002
 2012 12 12 46845.260010
 2012 12 13 73839·960022
 2012 12 14 60836·849976
 2012 12 17 6846·599976
 2012 12 18 85856·659973
 2012 12 19 23851·340027
 2012 12 20 97855·909973
 2012 12 21 66848·210022
 2012 12 24 18846.130005
 2012 12 26 49841·640015
 2012 12 27 64840·710022
 2012 12 28 4832.099976
 2012 12 31 97846.369995
 2013 01 02  34867.940002
 2013 01 03  73866.679993
 2013 01 04  63871.380005
 2013 01 07  96868.690002
 2013 01 08  84866.169983
 2013 01 09  62869.030029
 2013 01 10  12874·789978
 2013 01 11  15874·849976
 2013 01 14  30874.280029
 2013 01 15  93875.919983
 2013 01 16  44875.549988
 2013 01 17  80880·880005
 2013 01 18  29883.710022
 2013 01 22  55888.030029
 2013 01 23  81888·890015
 2013 01 24  42889·609985
 2013 01 25  64894·859985
 2013 01 28  61893.359985
 2013 01 29  64896.979980
 2013 01 30  76892.969971
 2013 01 31  39891.789978
 2013 02 01  47900.599976
 2013 02 04  65890.289978
 2013 02 05  81899.359985
 2013 02 06  88900·429993
 2013 02 07  78898.640015
 2013 02 08  76903·900024
 2013 02 11  85903.190002
 2013 02 12  66904.979980
 2013 02 13  42905.789978
 2013 02 14  17906·609985
 2013 02 15  36905.770020
 2013 02 19  56912·359985
 2013 02 20  50900.159973
 2013 02 21  32893.840027
 2013 02 22  11902.049988
 2013 02 25  64885·469971
 2013 02 26  41890.750000
 2013 02 27  91902·109985
 2013 02 28  9901·619995
 2013 03 01  21903·450012
 2013 03 04  78907·469971
 2013 03 05  86916.500000
 2013 03 06  57917.729980
 2013 03 07  85919.770020
 2013 03 08  49924·450012
 2013 03 11  38927·070007
 2013 03 12  4924.900024
 2013 03 13  37926.500000
 2013 03 14  67932.049988
 2013 03 15  91930·500000
 2013 03 18  26925.520020
 2013 03 19  83923.030029
 2013 03 20  68929·770020
 2013 03 21  14922·080017
 2013 03 22  24927.989990
 2013 03 25  55925·140015
 2013 03 26  18931·890015
 2013 03 27  0931·690002
 2013 03 28  22935·520020
 2013 04 01  11930.299988
 2013 04 02  2933.479980
 2013 04 03  69922·760010
 2013 04 04  71926.830017
 2013 04 05  30923.200012
 2013 04 08  35929.409973
 2013 04 09  66932.039978
 2013 04 10  47943·799988
 2013 04 11  21947·169983
 2013 04 12  54944.409973
 2013 04 15  59920·890015
 2013 04 16  49934·450012
 2013 04 17  15920.820007
 2013 04 18  22914.690002
 2013 04 19  42923.390015
 2013 04 22  4927·380005
 2013 04 23  68937.429993
 2013 04 24  26937·979980
 2013 04 25  35942·159973
 2013 04 26  62940.049988
 2013 04 29  62946·799988
 2013 04 30  81949·830017
 2013 05 01  82939·510010
 2013 05 02  98948.640015
 2013 05 03  3958·710022
 2013 05 06  23961·099976
 2013 05 07  52966·539978
 2013 05 08  12970.619995
 2013 05 09  24967.000000
 2013 05 10  15971.750000
 2013 05 13  39971.479980
 2013 05 14  30981.539978
 2013 05 15  82986·250000
 2013 05 16  46981.309998
 2013 05 17  61991.280029
 2013 05 20  2990·840027
 2013 05 21  56992.510010
 2013 05 22  28982.909973
 2013 05 23  64980·520020
 2013 05 24  4979·739990
 2013 05 28  55986·440002
 2013 05 29  0979·030029
 2013 05 30  17983·229980
 2013 05 31  35969.989990
 2013 06 03  10974.770020
 2013 06 04  23969·130005
 2013 06 05  13955·700012
 2013 06 06  23964.380005
 2013 06 07  77976·270020
 2013 06 10  87976·320007
 2013 06 11  72966·190002
 2013 06 12  16957·919983
 2013 06 13  39972.520020
 2013 06 14  3967·039978
 2013 06 17  38974·020020
 2013 06 18  90981·859985
 2013 06 19  1968·330017
 2013 06 20  10943.830017
 2013 06 21  80945.830017
 2013 06 24  45934.369995
 2013 06 25  96943.599976
 2013 06 26  71952.140015
 2013 06 27  91959.479980
 2013 06 28  8955·849976
 2013 07 01  80962.219971
 2013 07 02  73961.530029
 2013 07 03  93962.359985
 2013 07 05  28972.530029
 2013 07 08  34977.200012
 2013 07 09  30984.619995
 2013 07 10  27985.130005
 2013 07 11  81998·479980
 2013 07 12  661001·650024
 2013 07 15  791003.599976
 2013 07 16  64999·460022
 2013 07 17  671002·539978
 2013 07 18  71007·979980
 2013 07 19  831009·140015
 2013 07 22  981011·489990
 2013 07 23  111009.830017
 2013 07 24  141005·309998
 2013 07 25  301009·390015
 2013 07 26  481009.530029
 2013 07 29  651005·559998
 2013 07 30  681006.690002
 2013 07 31  341007.030029
 2013 08 01  581020.419983
 2013 08 02  21021.869995
 2013 08 05  751020·940002
 2013 08 06  311014·109985
 2013 08 07  971009.729980
 2013 08 08  251014·070007
 2013 08 09  691011·159973
 2013 08 12  851010.669983
 2013 08 13  591012.409973
 2013 08 14  571007.239990
 2013 08 15  4992.289978
 2013 08 16  84989.119995
 2013 08 19  63982.770020
 2013 08 20  50988·299988
 2013 08 21  64982.590027
 2013 08 22  40991.780029
 2013 08 23  55995·710022
 2013 08 26  79992.679993
 2013 08 27  54975·750000
 2013 08 28  91978.500000
 2013 08 29  1981·619995
 2013 08 30  44976.830017
 2013 09 03  6980.849976
 2013 09 04  1988·840027
 2013 09 05  98990·400024
 2013 09 06  71990·859985
 2013 09 09  771001.719971
 2013 09 10  571009·390015
 2013 09 11  641012.229980
 2013 09 12  101008·559998
 2013 09 13  481011.409973
 2013 09 16  731016.619995
 2013 09 17  421021·869995
 2013 09 18  361033.849976
 2013 09 19  271032.270020
 2013 09 20  851025.189941
 2013 09 23  31020.599976
 2013 09 24  501018.969971
 2013 09 25  441016.830017
 2013 09 26  571020.780029
 2013 09 27  411016·799988
 2013 09 30  771011·549988
 2013 10 01  561020·760010
 2013 10 02  771019·640015
 2013 10 03  741010.299988
 2013 10 04  681017.570007
 2013 10 07  461008·440002
 2013 10 08  58994.729980
 2013 10 09  46994·260010
 2013 10 10  981016.340027
 2013 10 11  191023.570007
 2013 10 14  371027.839966
 2013 10 15  281020·369995
 2013 10 16  671034.329956
 2013 10 17  71041.869995
 2013 10 18  771049·160034
 2013 10 21  121048·989990
 2013 10 22  11054·599976
 2013 10 23  671049·400024
 2013 10 24  671053.400024
 2013 10 25  191057.280029
 2013 10 28  501057.989990
 2013 10 29  811063·359985
 2013 10 30  201057.020020
 2013 10 31  911053·300049
 2013 11 01  901055·609985
 2013 11 04  551060.300049
 2013 11 05  721057.189941
 2013 11 06  991060.060059
 2013 11 07  211044.900024
 2013 11 08  211059.180054
 2013 11 11  871060.290039
 2013 11 12  371058·199951
 2013 11 13  681067·329956
 2013 11 14  351071·939941
 2013 11 15  541076·500000
 2013 11 18  231071·189941
 2013 11 19  821068·060059
 2013 11 20  801064.390015
 2013 11 21  841074·300049
 2013 11 22  21079.550049
 2013 11 25  371078·020020
 2013 11 26  611079.260010
 2013 11 27  151082.319946
 2013 11 29  431081·589966
 2013 12 02  361078.050049
 2013 12 03  101074·410034
 2013 12 04  121073·199951
 2013 12 05  411069.569946
 2013 12 06  21080.579956
 2013 12 09  851082.319946
 2013 12 10  611078·739990
 2013 12 11  131065.609985
 2013 12 12  871062·780029
 2013 12 13  661063·550049
 2013 12 16  751070·680054
 2013 12 17  51067·979980
 2013 12 18  651084.780029
 2013 12 19  601083·030029
 2013 12 20  921090.140015
 2013 12 23  851096·510010
 2013 12 24  371100·020020
 2013 12 26  01104·520020
 2013 12 27  761103.930054
 2013 12 30  481103·910034
 2013 12 31  291108.290039
 2014 01 02 411098.290039
 2014 01 03 131098·680054
 2014 01 06 121095.130005
 2014 01 07 911102.410034
 2014 01 08 651102·510010
 2014 01 09 181102·949951
 2014 01 10 231106.329956
 2014 01 13 981092·180054
 2014 01 14 791104·510010
 2014 01 15 271110·319946
 2014 01 16 491109.250000
 2014 01 17 501104.949951
 2014 01 21 151108·469971
 2014 01 22 41109.989990
 2014 01 23 841100.439941
 2014 01 24 741076.699951
 2014 01 27 291070.069946
 2014 01 28 371077.599976
 2014 01 29 471066.250000
 2014 01 30 191079.030029
 2014 01 31 31072.280029
 2014 02 03 381046·219971
 2014 02 04 821054·619995
 2014 02 05 611051·989990
 2014 02 06 431064·800049
 2014 02 07 461078·609985
 2014 02 10 601080·560059
 2014 02 11 01092·140015
 2014 02 12 811092.760010
 2014 02 13 231100.160034
 2014 02 14 731104·859985
 2014 02 18 611107.849976
 2014 02 19 741100.290039
 2014 02 20 571107·760010
 2014 02 21 411106·300049
 2014 02 24 961113·339966
 2014 02 25 31112·069946
 2014 02 26 611113·010010
 2014 02 27 81118·579956
 2014 02 28 791120·660034
 2014 03 03 751112·650024
 2014 03 04 721130.699951
 2014 03 05 431130.229980
 2014 03 06 101131·719971
 2014 03 07 221131·930054
 2014 03 10 551130·609985
 2014 03 11 411124·239990
 2014 03 12 161125.160034
 2014 03 13 01111·839966
 2014 03 14 971110·079956
 2014 03 17 201119.930054
 2014 03 18 461128·939941
 2014 03 19 911121.790039
 2014 03 20 101127·670044
 2014 03 21 251124.150024
 2014 03 24 771117.400024
 2014 03 25 21121·260010
 2014 03 26 321111.689941
 2014 03 27 241109·520020
 2014 03 28 71114·400024
 2014 03 31 641124.900024
 2014 04 01 281133·930054
 2014 04 02 131137.170044
 2014 04 03 641134.349976
 2014 04 04 331118·630005
 2014 04 07 831105.290039
 2014 04 08 91110.140015
 2014 04 09 961122·859985
 2014 04 10 931098·489990
 2014 04 11 111087.130005
 2014 04 14 581095·089966
 2014 04 15 801102.079956
 2014 04 16 481114·020020
 2014 04 17 511116.060059
 2014 04 21 271120·380005
 2014 04 22 161126.329956
 2014 04 23 311123.180054
 2014 04 24 641124.500000
 2014 04 25 131113.750000
 2014 04 28 291115·640015
 2014 04 29 981121·140015
 2014 04 30 401125·079956
 2014 05 01 331125.500000
 2014 05 02 701124.680054
 2014 05 05 321126·380005
 2014 05 06 901115·670044
 2014 05 07 321121.079956
 2014 05 08 141118.219971
 2014 05 09 381120·579956
 2014 05 12 521133·119995
 2014 05 13 781132·170044
 2014 05 14 611125.689941
 2014 05 15 491115·640015
 2014 05 16 911119·959961
 2014 05 19 671125.130005
 2014 05 20 371116·699951
 2014 05 21 201125·329956
 2014 05 22 921128.880005
 2014 05 23 161134.479980
 2014 05 27 931141·979980
 2014 05 28 341140·300049
 2014 05 29 701146.150024
 2014 05 30 721147·180054
 2014 06 02 31147.920044
 2014 06 03 971147.329956
 2014 06 04 621150·000000
 2014 06 05 11158·880005
 2014 06 06 681164·729980
 2014 06 09 421166·569946
 2014 06 10 321165.790039
 2014 06 11 991161·660034
 2014 06 12 131153.599976
 2014 06 13 231157·239990
 2014 06 16 661158.410034
 2014 06 17 851162.000000
 2014 06 18 891170·449951
 2014 06 19 241171·939941
 2014 06 20 781174·260010
 2014 06 23 31173·880005
 2014 06 24 711165·750000
 2014 06 25 511171·839966
 2014 06 26 61170·410034
 2014 06 27 211173·500000
 2014 06 30 601174·069946
 2014 07 01 351182.430054
 2014 07 02 121181·869995
 2014 07 03 351188.319946
 2014 07 07 811181·420044
 2014 07 08 341172·030029
 2014 07 09 851177.130005
 2014 07 10 631171.760010
 2014 07 11 851172·939941
 2014 07 14 281178.569946
 2014 07 15 371175.109985
 2014 07 16 501178.989990
 2014 07 17 461164·849976
 2014 07 18 241177.619995
 2014 07 21 71174·709961
 2014 07 22 641180.989990
 2014 07 23 651183.130005
 2014 07 24 551183·589966
 2014 07 25 571177·329956
 2014 07 28 01176·839966
 2014 07 29 671172·250000
 2014 07 30 761173·170044
 2014 07 31 751149·589966
 2014 08 01 771146.300049
 2014 08 04 41154.550049
 2014 08 05 691144·510010
 2014 08 06 741144·540039
 2014 08 07 381138·500000
 2014 08 08 501151·219971
 2014 08 11 411155.420044
 2014 08 12 921152·670044
 2014 08 13 541160.790039
 2014 08 14 51165.670044
 2014 08 15 241165.619995
 2014 08 18 921176·430054
 2014 08 19 181181·979980
 2014 08 20 961184.329956
 2014 08 21 741187.430054
 2014 08 22 611185·689941
 2014 08 25 501191.189941
 2014 08 26 721193.390015
 2014 08 27 731193·189941
 2014 08 28 131190·800049
 2014 08 29 931195.420044
 2014 09 02 91195·880005
 2014 09 03 281194·140015
 2014 09 04 851191.750000
 2014 09 05 171197·449951
 2014 09 08 81194.689941
 2014 09 09 691186.180054
 2014 09 10 411190·589966
 2014 09 11 151192.380005
 2014 09 12 931184.530029
 2014 09 15 551181.479980
 2014 09 16 671189.979980
 2014 09 17 81191·630005
 2014 09 18 151197·020020
 2014 09 19 651194.979980
 2014 09 22 781183·660034
 2014 09 23 381176.300049
 2014 09 24 491185·380005
 2014 09 25 81166.530029
 2014 09 26 111176.390015
 2014 09 29 761173.599976
 2014 09 30 961168·709961
 2014 10 01 151152·869995
 2014 10 02 291153.959961
 2014 10 03 161166·489990
 2014 10 06 821163·800049
 2014 10 07 421145·900024
 2014 10 08 201165·359985
 2014 10 09 761140·530029
 2014 10 10 561126·079956
 2014 10 13 711108.280029
 2014 10 14 961111.630005
 2014 10 15 01105.270020
 2014 10 16 941107·829956
 2014 10 17 81120·410034
 2014 10 20 961131.060059
 2014 10 21 591153·619995
 2014 10 22 961144.000000
 2014 10 23 861158.719971
 2014 10 24 821166.260010
 2014 10 27 451164·369995
 2014 10 28 881180.150024
 2014 10 29 611177.969971
 2014 10 30 431185.170044
 2014 10 31 781199·569946
 2014 11 03 211199.459961
 2014 11 04 141195·319946
 2014 11 05 911200·939941
 2014 11 06 31206·060059
 2014 11 07 691206·630005
 2014 11 10 521210.579956
 2014 11 11 641211.420044
 2014 11 12 881211.500000
 2014 11 13 331210·790039
 2014 11 14 71211.040039
 2014 11 17 251210.689941
 2014 11 18 281217·150024
 2014 11 19 381214.209961
 2014 11 20 361217.849976
 2014 11 21 621223·780029
 2014 11 24 411228·540039
 2014 11 25 351227.410034
 2014 11 26 201230·729980
 2014 11 28 881226.119995
 2014 12 01 721215·780029
 2014 12 02 991223.609985
 2014 12 03 661229.270020
 2014 12 04 401227.560059
 2014 12 05 901230.280029
 2014 12 08 311220·589966
 2014 12 09 51222.180054
 2014 12 10 821201.349976
 2014 12 11 891206·750000
 2014 12 12 551187.959961
 2014 12 15 941179·800049
 2014 12 16 21170·709961
 2014 12 17 881195.790039
 2014 12 18 231222·989990
 2014 12 19 141228.560059
 2014 12 22 121233·239990
 2014 12 23 321235·430054
 2014 12 24 91235·949951
 2014 12 26 731240.530029
 2014 12 29 501242·099976
 2014 12 30 891236·140015
 2014 12 31 151224·109985
 2015 01 02  21223.300049
 2015 01 05  791201·560059
 2015 01 06  541190·050049
 2015 01 07  651204·000000
 2015 01 08  581225·260010
 2015 01 09  881215·069946
 2015 01 12  461205.930054
 2015 01 13  101203.520020
 2015 01 14  211196·770020
 2015 01 15  881184·599976
 2015 01 16  81200.930054
 2015 01 20  251201.780029
 2015 01 21  01206·910034
 2015 01 22  181226.109985
 2015 01 23  111220·209961
 2015 01 26  111225.310059
 2015 01 27  251210·589966
 2015 01 28  411193·900024
 2015 01 29  481205·219971
 2015 01 30  921188.930054
 2015 02 02  531203·310059
 2015 02 03  441221.180054
 2015 02 04  381216.380005
 2015 02 05  201229·520020
 2015 02 06  671225.439941
 2015 02 09  411219·670044
 2015 02 10  261232.000000
 2015 02 11  701231.989990
 2015 02 12  711244.229980
 2015 02 13  691249.760010
 2015 02 17  801251·609985
 2015 02 18  431252·180054
 2015 02 19  991251·060059
 2015 02 20  921258·680054
 2015 02 23  951258.239990
 2015 02 24  621261·250000
 2015 02 25  61260·859985
 2015 02 26  961259.260010
 2015 02 27  901255.069946
 2015 03 02  801263·030029
 2015 03 03  751257.430054
 2015 03 04  961251.930054
 2015 03 05  91253.810059
 2015 03 06  711236·359985
 2015 03 09  111241·130005
 2015 03 10  291221·130005
 2015 03 11  211220.589966
 2015 03 12  361236·239990
 2015 03 13  481229.189941
 2015 03 16  571244·599976
 2015 03 17  211241.849976
 2015 03 18  01256.270020
 2015 03 19  401251.329956
 2015 03 20  691262.420044
 2015 03 23  271260·079956
 2015 03 24  141253·160034
 2015 03 25  711233.790039
 2015 03 26  781231·040039
 2015 03 27  831234·869995
 2015 03 30  521250.199951
 2015 03 31  461240·280029
 2015 04 01  221235.630005
 2015 04 02  601240.099976
 2015 04 06  161248.079956
 2015 04 07  971244.760010
 2015 04 08  621248.949951
 2015 04 09  501253.219971
 2015 04 10  311259·329956
 2015 04 13  811254.189941
 2015 04 14  881255.839966
 2015 04 15  741262·540039
 2015 04 16  461261.550049
 2015 04 17  801246.670044
 2015 04 20  121257.930054
 2015 04 21  741256·589966
 2015 04 22  391262·319946
 2015 04 23  01265.790039
 2015 04 24  731267·349976
 2015 04 27  211260·979980
 2015 04 28  81264.189941
 2015 04 29  721258·800049
 2015 04 30  321244.719971
 2015 05 01  81257·390015
 2015 05 04  791261.209961
 2015 05 05  541245.810059
 2015 05 06  781241·540039
 2015 05 07  551246·469971
 2015 05 08  31262·030029
 2015 05 11  271256.630005
 2015 05 12  241253.170044
 2015 05 13  61252·810059
 2015 05 14  551265.979980
 2015 05 15  981267·020020
 2015 05 18  71272·130005
 2015 05 19  291271.010010
 2015 05 20  351270·160034
 2015 05 21  981272·780029
 2015 05 22  911269·979980
 2015 05 26  201257.030029
 2015 05 27  701268.530029
 2015 05 28  841266.920044
 2015 05 29  631259.260010
 2015 06 01  971261.829956
 2015 06 02  81261.010010
 2015 06 03  371264·719971
 2015 06 04  371253·729980
 2015 06 05  41253·530029
 2015 06 08  271245·219971
 2015 06 09  651245.109985
 2015 06 10  501259.939941
 2015 06 11  101262.589966
 2015 06 12  251254·489990
 2015 06 15  991248.739990
 2015 06 16  651255.819946
 2015 06 17  101257·969971
 2015 06 18  281270.589966
 2015 06 19  951264·849976
 2015 06 22  701272.270020
 2015 06 23  231273·390015
 2015 06 24  881263.349976
 2015 06 25  351259.880005
 2015 06 26  771259.079956
 2015 06 29  931232·140015
 2015 06 30  781236·119995
 2015 07 01  261243.750000
 2015 07 02  261242·680054
 2015 07 06  881238·329956
 2015 07 07  01245.189941
 2015 07 08  01224·430054
 2015 07 09  781227.459961
 2015 07 10  41242·630005
 2015 07 13  801256·079956
 2015 07 14  131262.089966
 2015 07 15  221259·819946
 2015 07 16  591269·290039
 2015 07 17  661269·449951
 2015 07 20  461269.550049
 2015 07 21  701263.790039
 2015 07 22  981261·660034
 2015 07 23  351254.170044
 2015 07 24  71240.670044
 2015 07 27  601232·400024
 2015 07 28  891247.290039
 2015 07 29  881256·369995
 2015 07 30  271257·000000
 2015 07 31  561255·439941
 2015 08 03  271251.550049
 2015 08 04  481249·020020
 2015 08 05  631252·810059
 2015 08 06  441242·109985
 2015 08 07  301238·280029
 2015 08 10  681254·209961
 2015 08 11  951242·369995
 2015 08 12  391243·010010
 2015 08 13  441241.359985
 2015 08 14  221246.560059
 2015 08 17  321254·140015
 2015 08 18  781250·010010
 2015 08 19  371239.329956
 2015 08 20  111212.020020
 2015 08 21  41176·229980
 2015 08 24  231129.810059
 2015 08 25  31115·819946
 2015 08 26  601156·479980
 2015 08 27  691184.349976
 2015 08 28  631186.599976
 2015 08 31  611177·130005
 2015 09 01  191142·969971
 2015 09 02  71163.359985
 2015 09 03  111164·890015
 2015 09 04  561148·250000
 2015 09 08  651176.520020
 2015 09 09  261160.680054
 2015 09 10  41166·270020
 2015 09 11  571171·489990
 2015 09 14  961166.760010
 2015 09 15  571181.239990
 2015 09 16  51191.520020
 2015 09 17  571189·709961
 2015 09 18  391170.900024
 2015 09 21  571175.079956
 2015 09 22  31159·979980
 2015 09 23  771157·219971
 2015 09 24  441152.959961
 2015 09 25  71150.680054
 2015 09 28  91119·880005
 2015 09 29  601120.050049
 2015 09 30  871140.819946
 2015 10 01  151142·469971
 2015 10 02  631159·300049
 2015 10 05  751180.989990
 2015 10 06  671176.060059
 2015 10 07  111186·739990
 2015 10 08  261197.140015
 2015 10 09  161198·300049
 2015 10 12  111199·119995
 2015 10 13  521189·910034
 2015 10 14  881183.739990
 2015 10 15  31201·989990
 2015 10 16  681206·500000
 2015 10 19  201207·000000
 2015 10 20  601205.359985
 2015 10 21  791196.599976
 2015 10 22  151214·530029
 2015 10 23  221227.099976
 2015 10 26  801224·540039
 2015 10 27  141220.000000
 2015 10 28  501236.819946
 2015 10 29  901234.609985
 2015 10 30  121229·520020
 2015 11 02  31245·359985
 2015 11 03  11248·650024
 2015 11 04  791244.770020
 2015 11 05  441243.339966
 2015 11 06  631243·560059
 2015 11 09  161231.199951
 2015 11 10  721233.280029
 2015 11 11  871228.390015
 2015 11 12  401210·280029
 2015 11 13  721197.670044
 2015 11 16  741214·359985
 2015 11 17  811212.560059
 2015 11 18  21232·150024
 2015 11 19  701230.390015
 2015 11 20  191235.180054
 2015 11 23  881234.569946
 2015 11 24  431237·050049
 2015 11 25  331238.099976
 2015 11 27  621239·300049
 2015 11 30  961233.560059
 2015 12 01  841245·849976
 2015 12 02  131232.300049
 2015 12 03  861214.130005
 2015 12 04  171236·900024
 2015 12 07  671226·660034
 2015 12 08  851218·989990
 2015 12 09  961208·959961
 2015 12 10  901211.910034
 2015 12 11  621188.119995
 2015 12 14  501191·439941
 2015 12 15  241204.599976
 2015 12 16  781222.150024
 2015 12 17  631204·250000
 2015 12 18  331184.079956
 2015 12 21  271192.750000
 2015 12 22  681203·170044
 2015 12 23  891218·459961
 2015 12 24  841217·050049
 2015 12 28  881213·900024
 2015 12 29  741226.390015
 2015 12 30  841217.300049
 2015 12 31  791206·099976
 2016 01 04 111187·130005
 2016 01 05 331189·229980
 2016 01 06 191173.140015
 2016 01 07 171144·619995
 2016 01 08 291131·579956
 2016 01 11 81131·319946
 2016 01 12 851139.060059
 2016 01 13 251109·390015
 2016 01 14 991127.020020
 2016 01 15 871103·339966
 2016 01 19 41101·689941
 2016 01 20 541090·510010
 2016 01 21 21095.150024
 2016 01 22 831118.280029
 2016 01 25 181099·680054
 2016 01 26 771116·500000
 2016 01 27 461103·750000
 2016 01 28 341108.219971
 2016 01 29 981136·839966
 2016 02 01 961136.459961
 2016 02 02 601114.219971
 2016 02 03 21119·709961
 2016 02 04 371122.459961
 2016 02 05 361099.560059
 2016 02 08 31082·229980
 2016 02 09 761080·609985
 2016 02 10 541080·810059
 2016 02 11 471067.339966
 2016 02 12 551088.260010
 2016 02 16 691107·619995
 2016 02 17 941126·280029
 2016 02 18 51121.020020
 2016 02 19 241121·439941
 2016 02 22 181137·609985
 2016 02 23 251123·989990
 2016 02 24 111129·630005
 2016 02 25 411142·400024
 2016 02 26 861141.829956
 2016 02 29 421133.560059
 2016 03 01 891160.030029
 2016 03 02 631165·890015
 2016 03 03 611171·430054
 2016 03 04 641175.819946
 2016 03 07 901178·250000
 2016 03 08 711162·800049
 2016 03 09 571168·609985
 2016 03 10 351167·599976
 2016 03 11 891187·790039
 2016 03 14 731185.930054
 2016 03 15 101181·640015
 2016 03 16 241189·030029
 2016 03 17 871198.020020
 2016 03 18 981203.839966
 2016 03 21 841204.810059
 2016 03 22 251204.050049
 2016 03 23 91194.180054
 2016 03 24 51194·270020
 2016 03 28 671195·010010
 2016 03 29 581207·750000
 2016 03 30 61212·439941
 2016 03 31 751211.170044
 2016 04 01 721218.290039
 2016 04 04 671213·520020
 2016 04 05 531201.300049
 2016 04 06 151214·229980
 2016 04 07 361199·439941
 2016 04 08 201203.160034
 2016 04 11 501199·819946
 2016 04 12 561211.380005
 2016 04 13 221225.530029
 2016 04 14 131225.339966
 2016 04 15 231224·819946
 2016 04 18 541232.560059
 2016 04 19 191236·300049
 2016 04 20 631237·459961
 2016 04 21 221231.010010
 2016 04 22 921232.810059
 2016 04 25 391229·709961
 2016 04 26 161233·430054
 2016 04 27 221235·750000
 2016 04 28 761223·859985
 2016 04 29 191217.369995
 2016 05 02 391226.939941
 2016 05 03 241214·810059
 2016 05 04 381207·359985
 2016 05 05 241206·359985
 2016 05 06 291210.550049
 2016 05 09 541211·619995
 2016 05 10 351226.510010
 2016 05 11 411214.510010
 2016 05 12 21213.400024
 2016 05 13 611203·530029
 2016 05 16 471215·560059
 2016 05 17 831203.739990
 2016 05 18 51204·140015
 2016 05 19 211199·150024
 2016 05 20 821208·079956
 2016 05 23 871205.670044
 2016 05 24 61222.900024
 2016 05 25 351231.339966
 2016 05 26 721230.699951
 2016 05 27 161236.619995
 2016 05 31 981236·219971
 2016 06 01 271238·560059
 2016 06 02 721242·969971
 2016 06 03 591238.819946
 2016 06 06 21245.729980
 2016 06 07 491247.680054
 2016 06 08 651252·199951
 2016 06 09 291249.270020
 2016 06 10 611236.390015
 2016 06 13 761226.109985
 2016 06 14 571223.550049
 2016 06 15 621222·180054
 2016 06 16 441225.089966
 2016 06 17 71221·569946
 2016 06 20 811229.709961
 2016 06 21 231232.069946
 2016 06 22 461229.640015
 2016 06 23 691247·099976
 2016 06 24 911201.619995
 2016 06 27 981177·349976
 2016 06 28 861198.449951
 2016 06 29 111219·609985
 2016 06 30 711236.619995
 2016 07 01 21239·520020
 2016 07 05 81229.750000
 2016 07 06 101236·469971
 2016 07 07 271236·119995
 2016 07 08 711255·969971
 2016 07 11 801261·189941
 2016 07 12 651270.729980
 2016 07 13 901270.150024
 2016 07 14 691276.030029
 2016 07 15 981275.329956
 2016 07 18 31278.310059
 2016 07 19 171275.890015
 2016 07 20 831281·969971
 2016 07 21 801277.260010
 2016 07 22 721283.569946
 2016 07 25 901279·790039
 2016 07 26 271281·290039
 2016 07 27 701279·609985
 2016 07 28 501281·780029
 2016 07 29 151284·270020
 2016 08 01 381282·459961
 2016 08 02 381273.010010
 2016 08 03 351277.969971
 2016 08 04 251278·369995
 2016 08 05 801289.599976
 2016 08 08 781288.569946
 2016 08 09 541289.300049
 2016 08 10 751285·130005
 2016 08 11 391291·020020
 2016 08 12 91290.170044
 2016 08 15 571294·989990
 2016 08 16 471287·099976
 2016 08 17 291288.510010
 2016 08 18 741292·270020
 2016 08 19 201290.589966
 2016 08 22 481290·439941
 2016 08 23 891293·819946
 2016 08 24 441286.310059
 2016 08 25 421285.329956
 2016 08 26 101283·030029
 2016 08 29 801289·849976
 2016 08 30 121287.780029
 2016 08 31 491284.479980
 2016 09 01 891284.719971
 2016 09 02 901291.219971
 2016 09 06 981294·760010
 2016 09 07 911295·729980
 2016 09 08 671292·719971
 2016 09 09 341259·939941
 2016 09 12 451278·000000
 2016 09 13 451258.290039
 2016 09 14 501257·500000
 2016 09 15 471270·400024
 2016 09 16 221265.869995
 2016 09 19 91267·089966
 2016 09 20 711266.680054
 2016 09 21 941280.849976
 2016 09 22 251290·510010
 2016 09 23 111283.069946
 2016 09 26 851272·310059
 2016 09 27 631279.640015
 2016 09 28 711286.900024
 2016 09 29 991274.280029
 2016 09 30 751284·599976
 2016 10 03 651280·250000
 2016 10 04 61273.900024
 2016 10 05 501279·599976
 2016 10 06 461279.430054
 2016 10 07 391274·599976
 2016 10 10 981281·310059
 2016 10 11 641264.609985
 2016 10 12 321265·880005
 2016 10 13 491261·400024
 2016 10 14 411261·089966
 2016 10 17 661257.560059
 2016 10 18 881265.319946
 2016 10 19 811268·569946
 2016 10 20 551266·469971
 2016 10 21 61266·239990
 2016 10 24 951272·430054
 2016 10 25 481266.560059
 2016 10 26 831263·290039
 2016 10 27 601258·030029
 2016 10 28 621254.660034
 2016 10 31 901255.180054
 2016 11 01 951246.310059
 2016 11 02 291236.989990
 2016 11 03 181231·619995
 2016 11 04 681230.729980
 2016 11 07 861258.010010
 2016 11 08 381262·540039
 2016 11 09 221278.880005
 2016 11 10 701282·369995
 2016 11 11 731283·939941
 2016 11 14 371286·680054
 2016 11 15 541295·719971
 2016 11 16 91293.939941
 2016 11 17 21300.420044
 2016 11 18 11298·209961
 2016 11 21 211307·609985
 2016 11 22 231311·420044
 2016 11 23 411313·439941
 2016 11 25 311318·550049
 2016 11 28 561310·310059
 2016 11 29 761311·739990
 2016 11 30 841308.290039
 2016 12 01 531303.069946
 2016 12 02 131303·579956
 2016 12 05 541312.959961
 2016 12 06 511318.969971
 2016 12 07 161335.459961
 2016 12 08 761340.479980
 2016 12 09 711346.949951
 2016 12 12 861343.579956
 2016 12 13 971351·160034
 2016 12 14 501339·329956
 2016 12 15 651344·790039
 2016 12 16 581342.699951
 2016 12 19 951345·869995
 2016 12 20 681351.500000
 2016 12 21 991347·640015
 2016 12 22 611343·770020
 2016 12 23 361346.280029
 2016 12 27 861349.619995
 2016 12 28 601337.699951
 2016 12 29 141337.690000
 2016 12 30 701331.720000
 2017 01 03  861342·690000
 2017 01 04  611352·980000
 2017 01 05  621350.310000
 2017 01 06  731354.050000
 2017 01 09  741348.740000
 2017 01 10  411350.430000
 2017 01 11  731354.040000
 2017 01 12  451350.300000
 2017 01 13  821353.900000
 2017 01 17  611348·120000
 2017 01 18  421351.190000
 2017 01 19  111345·580000
 2017 01 20  661350.100000
 2017 01 23  111346·590000
 2017 01 24  871357.130000
 2017 01 25  221367·990000
 2017 01 26  91366·370000
 2017 01 27  31364·490000
 2017 01 30  541355·200000
 2017 01 31  541355.470000
 2017 02 01  161355.530000
 2017 02 02  741356.180000
 2017 02 03  101367.290000
 2017 02 06  61363.750000
 2017 02 07  201363.300000
 2017 02 08  881364·120000
 2017 02 09  511373.250000
 2017 02 10  41378·580000
 2017 02 13  771385·270000
 2017 02 14  331390·630000
 2017 02 15  951397·430000
 2017 02 16  991395·790000
 2017 02 17  691398.040000
 2017 02 21  211406.780000
 2017 02 22  871404·550000
 2017 02 23  651403.650000
 2017 02 24  31405·600000
 2017 02 27  911408·570000
 2017 02 28  951402.830000
 2017 03 01  41422·330000
 2017 03 02  91412·760000
 2017 03 03  51413.550000
 2017 03 06  141408.130000
 2017 03 07  401403·250000
 2017 03 08  461399.340000
 2017 03 09  511399·370000
 2017 03 10  631404.040000
 2017 03 13  241405.140000
 2017 03 14  931400·090000
 2017 03 15  421412·950000
 2017 03 16  861411.370000
 2017 03 17  321410.380000
 2017 03 20  591406·830000
 2017 03 21  161386.900000
 2017 03 22  521389.200000
 2017 03 23  631388.800000
 2017 03 24  741387.960000
 2017 03 27  361386.980000
 2017 03 28  551397.140000
 2017 03 29  441399.090000
 2017 03 30  951403·740000
 2017 03 31  901401·500000
 2017 04 03  151397·650000
 2017 04 04  241398.220000
 2017 04 05  51392·460000
 2017 04 06  901396·650000
 2017 04 07  761395.630000
 2017 04 10  781397·040000
 2017 04 11  91396.500000
 2017 04 12  751389·690000
 2017 04 13  61379.770000
 2017 04 17  91392.160000
 2017 04 18  391388.790000
 2017 04 19  71387.430000
 2017 04 20  01398·470000
 2017 04 21  401394.290000
 2017 04 24  521409.460000
 2017 04 25  741418·400000
 2017 04 26  781418.680000
 2017 04 27  221419·380000
 2017 04 28  301414.840000
 2017 05 01  901417.910000
 2017 05 02  821418.520000
 2017 05 03  301415.510000
 2017 05 04  781415·540000
 2017 05 05  911422·280000
 2017 05 08  831421.320000
 2017 05 09  661420·140000
 2017 05 10  301422·460000
 2017 05 11  421418.490000
 2017 05 12  741415·750000
 2017 05 15  531423·120000
 2017 05 16  411422·150000
 2017 05 17  291395·280000
 2017 05 18  751400.340000
 2017 05 19  441409·900000
 2017 05 22  921417.540000
 2017 05 23  671420.060000
 2017 05 24  291423.580000
 2017 05 25  121429.150000
 2017 05 26  921429·380000
 2017 05 30  911426·510000
 2017 05 31  71426·100000
 2017 06 01  591439.050000
 2017 06 02  711444·530000
 2017 06 05  671441·780000
 2017 06 06  11437.820000
 2017 06 07  101439·790000
 2017 06 08  861441·950000
 2017 06 09  801441.250000
 2017 06 12  321439·970000
 2017 06 13  151446.990000
 2017 06 14  181444.740000
 2017 06 15  451440.940000
 2017 06 16  431440·850000
 2017 06 19  491452.820000
 2017 06 20  751442.330000
 2017 06 21  01440.990000
 2017 06 22  31441.090000
 2017 06 23  141444·550000
 2017 06 26  871445·520000
 2017 06 27  61433·440000
 2017 06 28  71446.970000
 2017 06 29  341434·750000
 2017 06 30  131436·820000
 2017 07 03  521441.000000
 2017 07 05  741441·800000
 2017 07 06  601427.160000
 2017 07 07  321437.110000
 2017 07 10  511437.430000
 2017 07 11  471437.240000
 2017 07 12  671447.810000
 2017 07 13  521450.360000
 2017 07 14  411456.730000
 2017 07 17  971456·970000
 2017 07 18  551457.240000
 2017 07 19  41466.020000
 2017 07 20  851465.780000
 2017 07 21  171464.690000
 2017 07 24  511463.990000
 2017 07 25  461469.210000
 2017 07 26  701468.560000
 2017 07 27  261465.880000
 2017 07 28  41463.640000
 2017 07 31  591462.320000
 2017 08 01  91465.850000
 2017 08 02  681464·490000
 2017 08 03  891461.100000
 2017 08 04  481464.470000
 2017 08 07  411466·680000
 2017 08 08  131462·980000
 2017 08 09  81460.860000
 2017 08 10  471439.160000
 2017 08 11  281441·340000
 2017 08 14  551456.340000
 2017 08 15  851454·460000
 2017 08 16  111456.760000
 2017 08 17  581434·040000
 2017 08 18  121431.520000
 2017 08 21  721432·900000
 2017 08 22  231447.210000
 2017 08 23  451442·850000
 2017 08 24  301440.790000
 2017 08 25  421443·360000
 2017 08 28  891444·180000
 2017 08 29  251445·140000
 2017 08 30  771452·390000
 2017 08 31  971461·810000
 2017 09 01  401465·450000
 2017 09 05  611453·700000
 2017 09 06  471457·770000
 2017 09 07  631456.830000
 2017 09 08  341455·250000
 2017 09 11  431471.200000
 2017 09 12  591476·680000
 2017 09 13  881477·710000
 2017 09 14  511476·100000
 2017 09 15  821479.280000
 2017 09 18  581482·530000
 2017 09 19  501483·800000
 2017 09 20  991485·490000
 2017 09 21  161481·260000
 2017 09 22  121482·860000
 2017 09 25  481480·030000
 2017 09 26  91480·460000
 2017 09 27  91488·370000
 2017 09 28  171490.340000
 2017 09 29  71495·430000
 2017 10 02  371502.630000
 2017 10 03  481506.010000
 2017 10 04  901507·440000
 2017 10 05  791515.310000
 2017 10 06  671513.690000
 2017 10 09  461510.490000
 2017 10 10  771513·960000
 2017 10 11  381516·290000
 2017 10 12  31514·000000
 2017 10 13  411514.890000
 2017 10 16  461517·150000
 2017 10 17  851517.500000
 2017 10 18  781519.130000
 2017 10 19  961519·350000
 2017 10 20  911527.190000
 2017 10 23  451520·390000
 2017 10 24  481522.880000
 2017 10 25  991515·430000
 2017 10 26  321518.020000
 2017 10 27  691529.830000
 2017 10 30  951523.630000
 2017 10 31  621526.500000
 2017 11 01  121527.510000
 2017 11 02  311527.920000
 2017 11 03  261532.270000
 2017 11 06  241534·620000
 2017 11 07  11532·140000
 2017 11 08  331534.450000
 2017 11 09  721528·400000
 2017 11 10  481527·490000
 2017 11 13  941528·850000
 2017 11 14  01525·270000
 2017 11 15  901517·090000
 2017 11 16  201530·530000
 2017 11 17  81528.330000
 2017 11 20  821531·190000
 2017 11 21  621541·790000
 2017 11 22  551540.690000
 2017 11 24  881543·750000
 2017 11 27  551542.290000
 2017 11 28  941557·900000
 2017 11 29  911557.700000
 2017 11 30  41569·220000
 2017 12 01  181565·880000
 2017 12 04  171563·700000
 2017 12 05  891556.800000
 2017 12 06  501555.510000
 2017 12 07  981561·340000
 2017 12 08  891569·360000
 2017 12 11  381573.540000
 2017 12 12  441574·920000
 2017 12 13  451574.820000
 2017 12 14  911577·330000
 2017 12 15  511582.080000
 2017 12 18  311591.960000
 2017 12 19  331586·160000
 2017 12 20  301585.420000
 2017 12 21  651589.030000
 2017 12 22  801588.250000
 2017 12 26  651587.000000
 2017 12 27  381588·160000
 2017 12 28  441591.450000
 2017 12 29  851582.770000
 2018 01 02 641595·870000
 2018 01 03 701605.190000
 2018 01 04 761611·020000
 2018 01 05 651621·370000
 2018 01 08 811624·350000
 2018 01 09 91625.920000
 2018 01 10 731623·960000
 2018 01 11 641637.380000
 2018 01 12 921647·370000
 2018 01 16 611639.860000
 2018 01 17 731654·990000
 2018 01 18 521651·540000
 2018 01 19 971660.680000
 2018 01 22 591673.680000
 2018 01 23 401677·720000
 2018 01 24 231675.340000
 2018 01 25 221676·330000
 2018 01 26 581694·230000
 2018 01 29 601682.740000
 2018 01 30 951664.750000
 2018 01 31 161664·680000


 2018 02 01 401664·370000
 2018 02 02 481629.560000
 2018 02 05 141564·660000
 2018 02 06 561589.780000
 2018 02 07 121583·180000
 2018 02 08 401525·260000
 2018 02 09 471546·550000
 2018 02 12 411567.160000
 2018 02 13 51571.520000
 2018 02 14 01593·670000
 2018 02 15 901612.530000
 2018 02 16 981613.550000
 2018 02 20 771603·980000
 2018 02 21 151596.330000
 2018 02 22 611597·110000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Know where the word economagic comes from?

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

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