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  46178.830002
 1987 09 11  2181.339996
 1987 09 14  25181·789993
 1987 09 15  20179.270004
 1987 09 16  14177·889999
 1987 09 17  34177.839996
 1987 09 18  12177.690002
 1987 09 21  9175·479996
 1987 09 22  66179·419998
 1987 09 23  83180.520004
 1987 09 24  18179.970001
 1987 09 25  14180.229996
 1987 09 28  54181.660004
 1987 09 29  31181·660004
 1987 09 30  56181.380005
 1987 10 01  82184.139999
 1987 10 02  53184.699997
 1987 10 05  85184.800003
 1987 10 06  65180.490005
 1987 10 07  80179.889999
 1987 10 08  63177.600006
 1987 10 09  76176.070007
 1987 10 12  8174.850006
 1987 10 13  2177.250000
 1987 10 14  9172.699997
 1987 10 15  60168.990005
 1987 10 16  71160·679993
 1987 10 19  69131·039993
 1987 10 20  43133.529999
 1987 10 21  20145·330002
 1987 10 22  69139.610001
 1987 10 23  24138·949997
 1987 10 26  39127·379997
 1987 10 27  62129·580002
 1987 10 28  39129·330002
 1987 10 29  36135·570007
 1987 10 30  98140·320007
 1987 11 02  18142.250000
 1987 11 03  43139.589996
 1987 11 04  0138·710007
 1987 11 05  45141.580002
 1987 11 06  44139·910004
 1987 11 09  71136.320007
 1987 11 10  34133.979996
 1987 11 11  31135.350006
 1987 11 12  22138·710007
 1987 11 13  34137·470001
 1987 11 16  83137.910004
 1987 11 17  31135·880005
 1987 11 18  59137·130005
 1987 11 19  70134·360001
 1987 11 20  15135.050003
 1987 11 23  45135·580002
 1987 11 24  86137.339996
 1987 11 25  43136·449997
 1987 11 27  26134.729996
 1987 11 30  99129·300003
 1987 12 01  60130·009995
 1987 12 02  41130.639999
 1987 12 03  34126·550003
 1987 12 04  43125.260002
 1987 12 07  62127·400002
 1987 12 08  75130·410004
 1987 12 09  82132.630005
 1987 12 10  53130·309998
 1987 12 11  0131·100006
 1987 12 14  85134.679993
 1987 12 15  42135·270004
 1987 12 16  28138.119995
 1987 12 17  5136.029999
 1987 12 18  33139.250000
 1987 12 21  6139·619995
 1987 12 22  95139.600006
 1987 12 23  32141·369995
 1987 12 24  7140.940002
 1987 12 28  93137·589996
 1987 12 29  4137.070007
 1987 12 30  65138.820007
 1987 12 31  19138.679993
 1988 01 04 48143.199997
 1988 01 05 30144·929993
 1988 01 06 10145·289993
 1988 01 07 8146.350006
 1988 01 08 41137.779999
 1988 01 11 73139.229996
 1988 01 12 98138·009995
 1988 01 13 37138.279999
 1988 01 14 64138·389999
 1988 01 15 59141.589996
 1988 01 18 87141·679993
 1988 01 19 93140·639999
 1988 01 20 37137·160004
 1988 01 21 39137·460007
 1988 01 22 57139.190002
 1988 01 25 90141.960007
 1988 01 26 5140.789993
 1988 01 27 87140.710007
 1988 01 28 15142.639999
 1988 01 29 65144·539993
 1988 02 01 37143·949997
 1988 02 02 4144.220001
 1988 02 03 93142.639999
 1988 02 04 81142.550003
 1988 02 05 26142·139999
 1988 02 08 16141·179993
 1988 02 09 48142·330002
 1988 02 10 26144.910004
 1988 02 11 92144.759995
 1988 02 12 72145.630005
 1988 02 16 61146.649994
 1988 02 17 13146.470001
 1988 02 18 78145·919998
 1988 02 19 49147.679993
 1988 02 22 38149.619995
 1988 02 23 80149.509995
 1988 02 24 55149.490005
 1988 02 25 47148·380005
 1988 02 26 13148.750000
 1988 02 29 89151.429993
 1988 03 01 16151·229996
 1988 03 02 90151·850006
 1988 03 03 40151.979996
 1988 03 04 29151·759995
 1988 03 07 81151.869995
 1988 03 08 30152.949997
 1988 03 09 3152·949997
 1988 03 10 13150.360001
 1988 03 11 92150·699997
 1988 03 14 42151.369995
 1988 03 15 6151.300003
 1988 03 16 78152·610001
 1988 03 17 21154·000000
 1988 03 18 26153·919998
 1988 03 21 83152.690002
 1988 03 22 87152·830002
 1988 03 23 60153·029999
 1988 03 24 7150.210007
 1988 03 25 90147·839996
 1988 03 28 28147·279999
 1988 03 29 29148·389999
 1988 03 30 37147.419998
 1988 03 31 8147·970001
 1988 04 04 15146·440002
 1988 04 05 73147.529999
 1988 04 06 90150·850006
 1988 04 07 44151·360001
 1988 04 08 84153.080002
 1988 04 11 59153·529999
 1988 04 12 66154·179993
 1988 04 13 29154.210007
 1988 04 14 99148.240005
 1988 04 15 83148·070007
 1988 04 18 92147.839996
 1988 04 19 21147.369995
 1988 04 20 48146.320007
 1988 04 21 63146·350006
 1988 04 22 17148.050003
 1988 04 25 1149.160004
 1988 04 26 44149·990005
 1988 04 27 44150.029999
 1988 04 28 18149.529999
 1988 04 29 75149.139999
 1988 05 02 24149·169998
 1988 05 03 95149·919998
 1988 05 04 93148·750000
 1988 05 05 75147.970001
 1988 05 06 51147.350006
 1988 05 09 9146.679993
 1988 05 10 69147·050003
 1988 05 11 59144·720001
 1988 05 12 14145.089996
 1988 05 13 7146.570007
 1988 05 16 97147·429993
 1988 05 17 7146·000000
 1988 05 18 25143·839996
 1988 05 19 32144.259995
 1988 05 20 51144.509995
 1988 05 23 26143.369995
 1988 05 24 22144·660004
 1988 05 25 53144·940002
 1988 05 26 31145·460007
 1988 05 27 47144·919998
 1988 05 31 68149.089996
 1988 06 01 64151.550003
 1988 06 02 64150.899994
 1988 06 03 28151.580002
 1988 06 06 50151·949997
 1988 06 07 85151·169998
 1988 06 08 0154.279999
 1988 06 09 51153·860001
 1988 06 10 83154.429993
 1988 06 13 60154·539993
 1988 06 14 14156·000000
 1988 06 15 20156·160004
 1988 06 16 3154·000000
 1988 06 17 58154·320007
 1988 06 20 6153.509995
 1988 06 21 70154.809998
 1988 06 22 74156·869995
 1988 06 23 73156.649994
 1988 06 24 2156.289993
 1988 06 27 55154·119995
 1988 06 28 83155.649994
 1988 06 29 24155·080002
 1988 06 30 52156.520004
 1988 07 01 58155·820007
 1988 07 05 43157.580002
 1988 07 06 55155.860001
 1988 07 07 32155·699997
 1988 07 08 85154·910004
 1988 07 11 93155.110001
 1988 07 12 36153.820007
 1988 07 13 42154·449997
 1988 07 14 68154·929993
 1988 07 15 94155·720001
 1988 07 18 60155.000000
 1988 07 19 8153.850006
 1988 07 20 63154.500000
 1988 07 21 36152.850006
 1988 07 22 47151·279999
 1988 07 25 79151.759995
 1988 07 26 53152·000000
 1988 07 27 30150·649994
 1988 07 28 41152·240005
 1988 07 29 31155·080002
 1988 08 01 43155·320007
 1988 08 02 16155.320007
 1988 08 03 11155·809998
 1988 08 04 65155.399994
 1988 08 05 66154.940002
 1988 08 08 54154·389999
 1988 08 09 51152.539993
 1988 08 10 6150.039993
 1988 08 11 78150.410004
 1988 08 12 35150.300003
 1988 08 15 80148.289993
 1988 08 16 4149.240005
 1988 08 17 61149.380005
 1988 08 18 70149.589996
 1988 08 19 43149.300003
 1988 08 22 35147.639999
 1988 08 23 21147·649994
 1988 08 24 97149.580002
 1988 08 25 8148.630005
 1988 08 26 99148.889999
 1988 08 29 90150·229996
 1988 08 30 79150·389999
 1988 08 31 70150.059998
 1988 09 01 21148.410004
 1988 09 02 24151.309998
 1988 09 06 5152.320007
 1988 09 07 48152·080002
 1988 09 08 53152.279999
 1988 09 09 6152.830002
 1988 09 12 86152.669998
 1988 09 13 86153·110001
 1988 09 14 69154.059998
 1988 09 15 42153.520004
 1988 09 16 61154·710007
 1988 09 19 53153·889999
 1988 09 20 69154.360001
 1988 09 21 64154.619995
 1988 09 22 93154.149994
 1988 09 23 43154·440002
 1988 09 26 80153·940002
 1988 09 27 28153·630005
 1988 09 28 70154.029999
 1988 09 29 76155.779999
 1988 09 30 51155·690002
 1988 10 03 15155·199997
 1988 10 04 4154·889999
 1988 10 05 95155·529999
 1988 10 06 58155·820007
 1988 10 07 33158.449997
 1988 10 10 34158.520004
 1988 10 11 70158·369995
 1988 10 12 1156.380005
 1988 10 13 14156.949997
 1988 10 14 22157.089996
 1988 10 17 95157.470001
 1988 10 18 6158.839996
 1988 10 19 13157.740005
 1988 10 20 56160·529999
 1988 10 21 88160.860001
 1988 10 24 23160.289993
 1988 10 25 12160.250000
 1988 10 26 50159·699997
 1988 10 27 95157.539993
 1988 10 28 27158.169998
 1988 10 31 19158.360001
 1988 11 01 40158·380005
 1988 11 02 84158·320007
 1988 11 03 19158·449997
 1988 11 04 64157·100006
 1988 11 07 90155.679993
 1988 11 08 50156.330002
 1988 11 09 25155·419998
 1988 11 10 5155.600006
 1988 11 11 89152.729996
 1988 11 14 11152·470001
 1988 11 15 94152·720001
 1988 11 16 22150.320007
 1988 11 17 47150·559998
 1988 11 18 12151·429993
 1988 11 21 2151·130005
 1988 11 22 23151·550003
 1988 11 23 5152.509995
 1988 11 25 21151.630005
 1988 11 28 49152.259995
 1988 11 29 40153.460007
 1988 11 30 23154.979996
 1988 12 01 34154·610001
 1988 12 02 61154·320007
 1988 12 05 28155·759995
 1988 12 06 91157.050003
 1988 12 07 68157.360001
 1988 12 08 88156.589996
 1988 12 09 70156·809998
 1988 12 12 22156·550003
 1988 12 13 69156·410004
 1988 12 14 6155.889999
 1988 12 15 72155·440002
 1988 12 16 52156·479996
 1988 12 19 5157·639999
 1988 12 20 15157.080002
 1988 12 21 66156.990005
 1988 12 22 46156·830002
 1988 12 23 71157.389999
 1988 12 27 40156·899994
 1988 12 28 8157·119995
 1988 12 29 90158·279999
 1988 12 30 86157·809998
 1989 01 03  32156·559998
 1989 01 04  81158·669998
 1989 01 05  98159.000000
 1989 01 06  93159·470001
 1989 01 09  66159·679993
 1989 01 10  90159.380005
 1989 01 11  8160·100006
 1989 01 12  62160.699997
 1989 01 13  43161·009995
 1989 01 16  68161.220001
 1989 01 17  83160·860001
 1989 01 18  87162·369995
 1989 01 19  87162·699997
 1989 01 20  70162·570007
 1989 01 23  10161.509995
 1989 01 24  88163.339996
 1989 01 25  50163.770004
 1989 01 26  80165.119995
 1989 01 27  2166.259995
 1989 01 30  8166·889999
 1989 01 31  6168·179993
 1989 02 01  2168.160004
 1989 02 02  98168.179993
 1989 02 03  16168·330002
 1989 02 06  57167·929993
 1989 02 07  70169.839996
 1989 02 08  59169·440002
 1989 02 09  7167·919998
 1989 02 10  27165·750000
 1989 02 13  39165.869995
 1989 02 14  75165·690002
 1989 02 15  0166.970001
 1989 02 16  66167.369995
 1989 02 17  92168·339996
 1989 02 21  58167.949997
 1989 02 22  38165·460007
 1989 02 23  51165.960007
 1989 02 24  34163·610001
 1989 02 27  45163·820007
 1989 02 28  92164·350006
 1989 03 01  82163·679993
 1989 03 02  98165·130005
 1989 03 03  0165·770004
 1989 03 06  55167·460007
 1989 03 07  84167.149994
 1989 03 08  40167.300003
 1989 03 09  11167.169998
 1989 03 10  47166·720001
 1989 03 13  7167·860001
 1989 03 14  42167.750000
 1989 03 15  90168·470001
 1989 03 16  10169·919998
 1989 03 17  27166·330002
 1989 03 20  10164.800003
 1989 03 21  76165·559998
 1989 03 22  16165.130005
 1989 03 23  44164.479996
 1989 03 27  76165·119995
 1989 03 28  31165.720001
 1989 03 29  57166.139999
 1989 03 30  84166.320007
 1989 03 31  97167.619995
 1989 04 03  43168·449997
 1989 04 04  53167.949997
 1989 04 05  96168·479996
 1989 04 06  54168·080002
 1989 04 07  25169.059998
 1989 04 10  49169·059998
 1989 04 11  57169.800003
 1989 04 12  55170·160004
 1989 04 13  15168·869995
 1989 04 14  12171.220001
 1989 04 17  67171·399994
 1989 04 18  30173.440002
 1989 04 19  76174.059998
 1989 04 20  38173.679993
 1989 04 21  51175·240005
 1989 04 24  36174·850006
 1989 04 25  96174·039993
 1989 04 26  45174.229996
 1989 04 27  60175.559998
 1989 04 28  55175·729996
 1989 05 01  87175.500000
 1989 05 02  78175·130005
 1989 05 03  68175.220001
 1989 05 04  94175·110001
 1989 05 05  88175·160004
 1989 05 08  5174.309998
 1989 05 09  77173.910004
 1989 05 10  84174·229996
 1989 05 11  61174·820007
 1989 05 12  22178·169998
 1989 05 15  11179.330002
 1989 05 16  82179·009995
 1989 05 17  94180.229996
 1989 05 18  46180·610001
 1989 05 19  22182.199997
 1989 05 22  69182.600006
 1989 05 23  1180.919998
 1989 05 24  23181.320007
 1989 05 25  84181·470001
 1989 05 26  52182.750000
 1989 05 30  19181·669998
 1989 05 31  21181·669998
 1989 06 01  98183·339996
 1989 06 02  64185·190002
 1989 06 05  10183·509995
 1989 06 06  35184.419998
 1989 06 07  89185.960007
 1989 06 08  59185·990005
 1989 06 09  64185·949997
 1989 06 12  83185.720001
 1989 06 13  8184.509995
 1989 06 14  21184.399994
 1989 06 15  92182.440002
 1989 06 16  9183.039993
 1989 06 19  30183·149994
 1989 06 20  55182·839996
 1989 06 21  33182·490005
 1989 06 22  84183·309998
 1989 06 23  55186.020004
 1989 06 26  94185·380005
 1989 06 27  49186.350006
 1989 06 28  1184.949997
 1989 06 29  10181·699997
 1989 06 30  93180·770004
 1989 07 03  29181·350006
 1989 07 05  79181·990005
 1989 07 06  43182·619995
 1989 07 07  36184·410004
 1989 07 10  85185.500000
 1989 07 11  62186.440002
 1989 07 12  31187.039993
 1989 07 13  27187.250000
 1989 07 14  55188.029999
 1989 07 17  20188.399994
 1989 07 18  74187.860001
 1989 07 19  99190.059998
 1989 07 20  2188.970001
 1989 07 21  46189.910004
 1989 07 24  98188.710007
 1989 07 25  9188.820007
 1989 07 26  15190·809998
 1989 07 27  60192·880005
 1989 07 28  52193·059998
 1989 07 31  38195.000000
 1989 08 01  5193·979996
 1989 08 02  6194·300003
 1989 08 03  13194.740005
 1989 08 04  93194.360001
 1989 08 07  11196·970001
 1989 08 08  53197.029999
 1989 08 09  80196.020004
 1989 08 10  6196.770004
 1989 08 11  95195.190002
 1989 08 14  95194.220001
 1989 08 15  79194.910004
 1989 08 16  32195·360001
 1989 08 17  47194·830002
 1989 08 18  51195.570007
 1989 08 21  60192.910004
 1989 08 22  54193.009995
 1989 08 23  77194.779999
 1989 08 24  65198.210007
 1989 08 25  99197.839996
 1989 08 28  79198.500000
 1989 08 29  25197·460007
 1989 08 30  8197·940002
 1989 08 31  97198·350006
 1989 09 01  37199·529999
 1989 09 05  53199.050003
 1989 09 06  72197.339996
 1989 09 07  77196·990005
 1989 09 08  86197.259995
 1989 09 11  49196·639999
 1989 09 12  77197·270004
 1989 09 13  92195·770004
 1989 09 14  8194·399994
 1989 09 15  26194·929993
 1989 09 18  66195·679993
 1989 09 19  16195·720001
 1989 09 20  8195·649994
 1989 09 21  22195.419998
 1989 09 22  10196.029999
 1989 09 25  50194·580002
 1989 09 26  19194·800003
 1989 09 27  0195.110001
 1989 09 28  3196.910004
 1989 09 29  19197.410004
 1989 10 02  98198·389999
 1989 10 03  47200·289993
 1989 10 04  62201·429993
 1989 10 05  73201·610001
 1989 10 06  25202·600006
 1989 10 09  77203.100006
 1989 10 10  33202.750000
 1989 10 11  88201·600006
 1989 10 12  7200.789993
 1989 10 13  28189.460007
 1989 10 16  85193·039993
 1989 10 17  65192.190002
 1989 10 18  77192.720001
 1989 10 19  62195.690002
 1989 10 20  12195·669998
 1989 10 23  28194·380005
 1989 10 24  90193·320007
 1989 10 25  67192·889999
 1989 10 26  33190·600006
 1989 10 27  28188·820007
 1989 10 30  29188.710007
 1989 10 31  56191.339996
 1989 11 01  91191·949997
 1989 11 02  40190·619995
 1989 11 03  0190·240005
 1989 11 06  67187.630005
 1989 11 07  58188·580002
 1989 11 08  66190.460007
 1989 11 09  35189·820007
 1989 11 10  63190.990005
 1989 11 13  25191.229996
 1989 11 14  29190·460007
 1989 11 15  90191.720001
 1989 11 16  31191.710007
 1989 11 17  13192.240005
 1989 11 20  81191.059998
 1989 11 21  47190·979996
 1989 11 22  86192.110001
 1989 11 24  66193·169998
 1989 11 27  98193·929993
 1989 11 28  13194.100006
 1989 11 29  64193.070007
 1989 11 30  52194.050003
 1989 12 01  78196.220001
 1989 12 04  19196·699997
 1989 12 05  28195.899994
 1989 12 06  67195·410004
 1989 12 07  48194·889999
 1989 12 08  21195·339996
 1989 12 11  67195.029999
 1989 12 12  28196·309998
 1989 12 13  59196.860001
 1989 12 14  3195·839996
 1989 12 15  93195.169998
 1989 12 18  81191·750000
 1989 12 19  85190.970001
 1989 12 20  69191.179993
 1989 12 21  44192·300003
 1989 12 22  94193.839996
 1989 12 26  27193·660004
 1989 12 27  53194.759995
 1989 12 28  84195.720001
 1989 12 29  62197.279999
 1990 01 02 10200·309998
 1990 01 03 9200.110001
 1990 01 04 99198·850006
 1990 01 05 3196.860001
 1990 01 08 85197.539993
 1990 01 09 21195·500000
 1990 01 10 3194.029999
 1990 01 11 62194.500000
 1990 01 12 28189.949997
 1990 01 15 95188·240005
 1990 01 16 33190·059998
 1990 01 17 9188·559998
 1990 01 18 37188.710007
 1990 01 19 62189·350006
 1990 01 22 53184.889999
 1990 01 23 36185·119995
 1990 01 24 40184·100006
 1990 01 25 79182.190002
 1990 01 26 51181.630005
 1990 01 29 63181·020004
 1990 01 30 86179.419998
 1990 01 31 28182·509995
 1990 02 01 39182·610001
 1990 02 02 35184.009995
 1990 02 05 51184·600006
 1990 02 06 15183.580002
 1990 02 07 55185.570007
 1990 02 08 20185·380005
 1990 02 09 34185·809998
 1990 02 12 72184.070007
 1990 02 13 63184.350006
 1990 02 14 13184·800003
 1990 02 15 62186.330002
 1990 02 16 56185·369995
 1990 02 20 49182·899994
 1990 02 21 33182.529999
 1990 02 22 85181.839996
 1990 02 23 48180·899994
 1990 02 26 28182.850006
 1990 02 27 24183.820007
 1990 02 28 79184.839996
 1990 03 01 55185·339996
 1990 03 02 36186.949997
 1990 03 05 54186·139999
 1990 03 06 42188.100006
 1990 03 07 8187·750000
 1990 03 08 37189.429993
 1990 03 09 19188.410004
 1990 03 12 2188.759995
 1990 03 13 64187.500000
 1990 03 14 18187·919998
 1990 03 15 38188·460007
 1990 03 16 9190.279999
 1990 03 19 5191·059998
 1990 03 20 93190·100006
 1990 03 21 53189.279999
 1990 03 22 37187.070007
 1990 03 23 38187·910004
 1990 03 26 0188.160004
 1990 03 27 36189.929993
 1990 03 28 87190·059998
 1990 03 29 94189.410004
 1990 03 30 0189.130005
 1990 04 02 79188·380005
 1990 04 03 85190.839996
 1990 04 04 29189.630005
 1990 04 05 83189.350006
 1990 04 06 2188·860001
 1990 04 09 81189·410004
 1990 04 10 26189.809998
 1990 04 11 61189.889999
 1990 04 12 49191.169998
 1990 04 16 50191.399994
 1990 04 17 91191.309998
 1990 04 18 72189·289993
 1990 04 19 90187.889999
 1990 04 20 93186·330002
 1990 04 23 55184.110001
 1990 04 24 78183.690002
 1990 04 25 17184.529999
 1990 04 26 35184.869995
 1990 04 27 76182.949997
 1990 04 30 68183·759995
 1990 05 01 52184·529999
 1990 05 02 27185·610001
 1990 05 03 35186·220001
 1990 05 04 55187·630005
 1990 05 07 36188·720001
 1990 05 08 44189·419998
 1990 05 09 38189·759995
 1990 05 10 77190·410004
 1990 05 11 41194·440002
 1990 05 14 86195·960007
 1990 05 15 17195·770004
 1990 05 16 96195.630005
 1990 05 17 59195·990005
 1990 05 18 78196·139999
 1990 05 21 30198·039993
 1990 05 22 0198·380005
 1990 05 23 11198.940002
 1990 05 24 72198·699997
 1990 05 25 56196·820007
 1990 05 29 2199·630005
 1990 05 30 40199·729996
 1990 05 31 42199·839996
 1990 06 01 4201·020004
 1990 06 04 40203·270004
 1990 06 05 15203.009995
 1990 06 06 89202·259995
 1990 06 07 5201.339996
 1990 06 08 78199·139999
 1990 06 11 30200.529999
 1990 06 12 39202·850006
 1990 06 13 15202·369995
 1990 06 14 2201·309998
 1990 06 15 5201·190002
 1990 06 18 41198·139999
 1990 06 19 16198.770004
 1990 06 20 26198·949997
 1990 06 21 84199.610001
 1990 06 22 71197·399994
 1990 06 25 15195·679993
 1990 06 26 87195·479996
 1990 06 27 35196.860001
 1990 06 28 30198·190002
 1990 06 29 43198.520004
 1990 07 02 49199.160004
 1990 07 03 54199.470001
 1990 07 05 42197·330002
 1990 07 06 57198.649994
 1990 07 09 0199·139999
 1990 07 10 59197·660004
 1990 07 11 59199.960007
 1990 07 12 39202·110001
 1990 07 13 52203·070007
 1990 07 16 94203.850006
 1990 07 17 55202·979996
 1990 07 18 94201·199997
 1990 07 19 43201.509995
 1990 07 20 29199·649994
 1990 07 23 32196·059998
 1990 07 24 56196.199997
 1990 07 25 36196.919998
 1990 07 26 57196.440002
 1990 07 27 13195.119995
 1990 07 30 81195.800003
 1990 07 31 19196·000000
 1990 08 01 98195·660004
 1990 08 02 51193·289993
 1990 08 03 49189·509995
 1990 08 06 5183·470001
 1990 08 07 96183.759995
 1990 08 08 20185.839996
 1990 08 09 68186.910004
 1990 08 10 31184·619995
 1990 08 13 19184·610001
 1990 08 14 20186.470001
 1990 08 15 70186·929993
 1990 08 16 61182·820007
 1990 08 17 63180·000000
 1990 08 20 77180.009995
 1990 08 21 11176.369995
 1990 08 22 83173·539993
 1990 08 23 47168·050003
 1990 08 24 42170·520004
 1990 08 27 73176.089996
 1990 08 28 9176·160004
 1990 08 29 13177·600006
 1990 08 30 89175.059998
 1990 08 31 62176.820007
 1990 09 04 78177.020004
 1990 09 05 32177·759995
 1990 09 06 19175.830002
 1990 09 07 10177·350006
 1990 09 10 52176·699997
 1990 09 11 98176·330002
 1990 09 12 58177·020004
 1990 09 13 73174·979996
 1990 09 14 19173.940002
 1990 09 17 30174.309998
 1990 09 18 56174.559998
 1990 09 19 34173.649994
 1990 09 20 91170·830002
 1990 09 21 72170·570007
 1990 09 24 89166.789993
 1990 09 25 99168.619995
 1990 09 26 8166.869995
 1990 09 27 93164.460007
 1990 09 28 55167·029999
 1990 10 01 0171.789993
 1990 10 02 32172·130005
 1990 10 03 87170·070007
 1990 10 04 82170.559998
 1990 10 05 92169·839996
 1990 10 08 50170.839996
 1990 10 09 74166.440002
 1990 10 10 20163·889999
 1990 10 11 59161.100006
 1990 10 12 75163.399994
 1990 10 15 97165·009995
 1990 10 16 43162·750000
 1990 10 17 6162.750000
 1990 10 18 46166·399994
 1990 10 19 26169·679993
 1990 10 22 53170.850006
 1990 10 23 65169·820007
 1990 10 24 26169·889999
 1990 10 25 54168·740005
 1990 10 26 74165·869995
 1990 10 29 93164.330002
 1990 10 30 2165.210007
 1990 10 31 2165.289993
 1990 11 01 58166.750000
 1990 11 02 71169.350006
 1990 11 05 86170·830002
 1990 11 06 13169·610001
 1990 11 07 78166.800003
 1990 11 08 7167·529999
 1990 11 09 18170.639999
 1990 11 12 56173.949997
 1990 11 13 37173·279999
 1990 11 14 31174·809998
 1990 11 15 60173·210007
 1990 11 16 25173.199997
 1990 11 19 59174·250000
 1990 11 20 0172·240005
 1990 11 21 99172·470001
 1990 11 23 40172.039993
 1990 11 26 94172.660004
 1990 11 27 97173·660004
 1990 11 28 50173.789993
 1990 11 29 45173·070007
 1990 11 30 18175.970001
 1990 12 03 27177·110001
 1990 12 04 48178·350006
 1990 12 05 8180·550003
 1990 12 06 32180.119995
 1990 12 07 22179.429993
 1990 12 10 58179.970001
 1990 12 11 25178·779999
 1990 12 12 61180.580002
 1990 12 13 40180.339996
 1990 12 14 68178.889999
 1990 12 17 13178·330002
 1990 12 18 54180.479996
 1990 12 19 60180.720001
 1990 12 20 90180·809998
 1990 12 21 18181·490005
 1990 12 24 89180·589996
 1990 12 26 91181·119995
 1990 12 27 62179.979996
 1990 12 28 8180·059998
 1990 12 31 64180.860001
 1991 01 02  64178.979996
 1991 01 03  46176·639999
 1991 01 04  78176·259995
 1991 01 07  5173.199997
 1991 01 08  36172·779999
 1991 01 09  32171·169998
 1991 01 10  46172·759995
 1991 01 11  64173·130005
 1991 01 14  87171·389999
 1991 01 15  32171·990005
 1991 01 16  57173.619995
 1991 01 17  14179·770004
 1991 01 18  25181·630005
 1991 01 21  83181·309998
 1991 01 22  80180·100006
 1991 01 23  57181.210007
 1991 01 24  82183·800003
 1991 01 25  49184.610001
 1991 01 28  9184.789993
 1991 01 29  18184.899994
 1991 01 30  13187·750000
 1991 01 31  17189.479996
 1991 02 01  64189·380005
 1991 02 04  47192.619995
 1991 02 05  1194.289993
 1991 02 06  1197·720001
 1991 02 07  87196·789993
 1991 02 08  20198·139999
 1991 02 11  53202·929993
 1991 02 12  38201.529999
 1991 02 13  50203.369995
 1991 02 14  37201.029999
 1991 02 15  99203·520004
 1991 02 19  91203.720001
 1991 02 20  45201.500000
 1991 02 21  23201.490005
 1991 02 22  98201·990005
 1991 02 25  48202·789993
 1991 02 26  91200·490005
 1991 02 27  29202·979996
 1991 02 28  29202.940002
 1991 03 01  22204.740005
 1991 03 04  34204·539993
 1991 03 05  31208·529999
 1991 03 06  0208·289993
 1991 03 07  51208.210007
 1991 03 08  42207·710007
 1991 03 11  28206·570007
 1991 03 12  43204·800003
 1991 03 13  98207·149994
 1991 03 14  9206·789993
 1991 03 15  46206.610001
 1991 03 18  14205·949997
 1991 03 19  50203.199997
 1991 03 20  54203.910004
 1991 03 21  35203.399994
 1991 03 22  94203·740005
 1991 03 25  21205·149994
 1991 03 26  22208.639999
 1991 03 27  72208.550003
 1991 03 28  91208·529999
 1991 04 01  48206.600006
 1991 04 02  81210.850006
 1991 04 03  55210·910004
 1991 04 04  37211.350006
 1991 04 05  94209.250000
 1991 04 08  26210.669998
 1991 04 09  11208·220001
 1991 04 10  87207.889999
 1991 04 11  48210.320007
 1991 04 12  76211.660004
 1991 04 15  90212.000000
 1991 04 16  23215·309998
 1991 04 17  21216.990005
 1991 04 18  75215.910004
 1991 04 19  68213·710007
 1991 04 22  52211.720001
 1991 04 23  53212·009995
 1991 04 24  93212·539993
 1991 04 25  44210.880005
 1991 04 26  6210·619995
 1991 04 29  5207·800003
 1991 04 30  22208·309998
 1991 05 01  44210.919998
 1991 05 02  41211·270004
 1991 05 03  66211·509995
 1991 05 06  83211.110001
 1991 05 07  19209.779999
 1991 05 08  39210.300003
 1991 05 09  49212·690002
 1991 05 10  20209·050003
 1991 05 13  44209.500000
 1991 05 14  7206·850006
 1991 05 15  91204·750000
 1991 05 16  2206·669998
 1991 05 17  19206·789993
 1991 05 20  76206·639999
 1991 05 21  55208.199997
 1991 05 22  22208·789993
 1991 05 23  70208·449997
 1991 05 24  3209.699997
 1991 05 28  30211.940002
 1991 05 29  0212.570007
 1991 05 30  47214·759995
 1991 05 31  69216·229996
 1991 06 03  28215·460007
 1991 06 04  81215.360001
 1991 06 05  26214·139999
 1991 06 06  81213.389999
 1991 06 07  87211.309998
 1991 06 10  33210·690002
 1991 06 11  6211·759995
 1991 06 12  71209.440002
 1991 06 13  70209.919998
 1991 06 14  50212.289993
 1991 06 17  14211·300003
 1991 06 18  96210·520004
 1991 06 19  65208.520004
 1991 06 20  52208.619995
 1991 06 21  99209·630005
 1991 06 24  36205·919998
 1991 06 25  85205·520004
 1991 06 26  83205·809998
 1991 06 27  37207.369995
 1991 06 28  99205.919998
 1991 07 01  67209.339996
 1991 07 02  12209·119995
 1991 07 03  29206.990005
 1991 07 05  17207.369995
 1991 07 08  75209.320007
 1991 07 09  32208.759995
 1991 07 10  0208·740005
 1991 07 11  45209·389999
 1991 07 12  96211.009995
 1991 07 15  64212·259995
 1991 07 16  0211·889999
 1991 07 17  67211·729996
 1991 07 18  43213.789993
 1991 07 19  51213·289993
 1991 07 22  4212·539993
 1991 07 23  87210·649994
 1991 07 24  55210.039993
 1991 07 25  63211·300003
 1991 07 26  14211·399994
 1991 07 29  38212.479996
 1991 07 30  94214.330002
 1991 07 31  93215·179993
 1991 08 01  54214·880005
 1991 08 02  77215·080002
 1991 08 05  48213·899994
 1991 08 06  61216.550003
 1991 08 07  74216·699997
 1991 08 08  85216·259995
 1991 08 09  29215.229996
 1991 08 12  10215·710007
 1991 08 13  51216.669998
 1991 08 14  69217·039993
 1991 08 15  76216·779999
 1991 08 16  11214·910004
 1991 08 19  85209·860001
 1991 08 20  60211·389999
 1991 08 21  52217·330002
 1991 08 22  57217.770004
 1991 08 23  0219·190002
 1991 08 26  15219.050003
 1991 08 27  45218·710007
 1991 08 28  67220.630005
 1991 08 29  48220.559998
 1991 08 30  16220·160004
 1991 09 03  67218·410004
 1991 09 04  86217.169998
 1991 09 05  4216·710007
 1991 09 06  70216·660004
 1991 09 09  56216.389999
 1991 09 10  82214·160004
 1991 09 11  67214.610001
 1991 09 12  7215·919998
 1991 09 13  75214·000000
 1991 09 16  50214·990005
 1991 09 17  64214.899994
 1991 09 18  85215.750000
 1991 09 19  13216.399994
 1991 09 20  9216·850006
 1991 09 23  46215.869995
 1991 09 24  86216·770004
 1991 09 25  82216.449997
 1991 09 26  2216.360001
 1991 09 27  86215.899994
 1991 09 30  15217.080002
 1991 10 01  19217·779999
 1991 10 02  0217·240005
 1991 10 03  86215·179993
 1991 10 04  5213.690002
 1991 10 07  88212·520004
 1991 10 08  96213·199997
 1991 10 09  71211.289993
 1991 10 10  12213·020004
 1991 10 11  77213.500000
 1991 10 14  10216·169998
 1991 10 15  92218.869995
 1991 10 16  18220.169998
 1991 10 17  98219·529999
 1991 10 18  85219·919998
 1991 10 21  24218·589996
 1991 10 22  30217·630005
 1991 10 23  90217·600006
 1991 10 24  91215.910004
 1991 10 25  66215·309998
 1991 10 28  78217.960007
 1991 10 29  15219.199997
 1991 10 30  21220·339996
 1991 10 31  46220·369995
 1991 11 01  21219·779999
 1991 11 04  62219.000000
 1991 11 05  96218.330002
 1991 11 06  12218·940002
 1991 11 07  38220·949997
 1991 11 08  42220.750000
 1991 11 11  59221·119995
 1991 11 12  41223·100006
 1991 11 13  38223·410004
 1991 11 14  95223.190002
 1991 11 15  79215·279999
 1991 11 18  33216·460007
 1991 11 19  52213·110001
 1991 11 20  82212.820007
 1991 11 21  50213.720001
 1991 11 22  13211.649994
 1991 11 25  36210.990005
 1991 11 26  92212.190002
 1991 11 27  92211.710007
 1991 11 29  32211.240005
 1991 12 02  72214·320007
 1991 12 03  38214.320007
 1991 12 04  49213·990005
 1991 12 05  64212·720001
 1991 12 06  66213·619995
 1991 12 09  58213.089996
 1991 12 10  89212.820007
 1991 12 11  11212·520004
 1991 12 12  51214.580002
 1991 12 13  13216·190002
 1991 12 16  7216.429993
 1991 12 17  98215.380005
 1991 12 18  83215·619995
 1991 12 19  94214·940002
 1991 12 20  23217·240005
 1991 12 23  75222.369995
 1991 12 24  43223·970001
 1991 12 26  11227·220001
 1991 12 27  80228.429993
 1991 12 30  17233.070007
 1991 12 31  39234.360001
 1992 01 02 4232·289993
 1992 01 03 47235·580002
 1992 01 06 26235·350006
 1992 01 07 1235·369995
 1992 01 08 34236·119995
 1992 01 09 18236.399994
 1992 01 10 26234·979996
 1992 01 13 87234.490005
 1992 01 14 91237.740005
 1992 01 15 14238·399994
 1992 01 16 67236·949997
 1992 01 17 77237.149994
 1992 01 20 86235·600006
 1992 01 21 77233·130005
 1992 01 22 26236·350006
 1992 01 23 80235·160004
 1992 01 24 58235.460007
 1992 01 27 77235·119995
 1992 01 28 2235.139999
 1992 01 29 26232·809998
 1992 01 30 70233·639999
 1992 01 31 8232·419998
 1992 02 03 21232·880005
 1992 02 04 72235.279999
 1992 02 05 9235.660004
 1992 02 06 89235.710007
 1992 02 07 33234.270004
 1992 02 10 0235.460007
 1992 02 11 88235·529999
 1992 02 12 65237.580002
 1992 02 13 14235·679993
 1992 02 14 16235·039993
 1992 02 18 46232.289993
 1992 02 19 4232·360001
 1992 02 20 64235·410004
 1992 02 21 52234·220001
 1992 02 24 45234.139999
 1992 02 25 1233.110001
 1992 02 26 9235.949997
 1992 02 27 64235·440002
 1992 02 28 73234·820007
 1992 03 02 75234.899994
 1992 03 03 98235.009995
 1992 03 04 35233·210007
 1992 03 05 42231.199997
 1992 03 06 69229·970001
 1992 03 09 8230·350006
 1992 03 10 71231.529999
 1992 03 11 92229.940002
 1992 03 12 54229·710007
 1992 03 13 38230·789993
 1992 03 16 3230.960007
 1992 03 17 84232·679993
 1992 03 18 23232·580002
 1992 03 19 14232·960007
 1992 03 20 88233.589996
 1992 03 23 7232·850006
 1992 03 24 95232.210007
 1992 03 25 87231.710007
 1992 03 26 8231·660004
 1992 03 27 74229.130005
 1992 03 30 15228.720001
 1992 03 31 32229.080002
 1992 04 01 70229·169998
 1992 04 02 21227.029999
 1992 04 03 51227·190002
 1992 04 06 48229.199997
 1992 04 07 4225.119995
 1992 04 08 13222·860001
 1992 04 09 98226.449997
 1992 04 10 63228·270004
 1992 04 13 69229·320007
 1992 04 14 38232.649994
 1992 04 15 75234.580002
 1992 04 16 25234·149994
 1992 04 20 45230·639999
 1992 04 21 7230.500000
 1992 04 22 26230.520004
 1992 04 23 11231·220001
 1992 04 24 38229.979996
 1992 04 27 59229·600006
 1992 04 28 20229.550003
 1992 04 29 20231.440002
 1992 04 30 82233.350006
 1992 05 01 57232·199997
 1992 05 04 52234.550003
 1992 05 05 79234·820007
 1992 05 06 31234·910004
 1992 05 07 89234.380005
 1992 05 08 40234·380005
 1992 05 11 37235.649994
 1992 05 12 69234·520004
 1992 05 13 67234·529999
 1992 05 14 29232·610001
 1992 05 15 70231.210007
 1992 05 18 1232·440002
 1992 05 19 30234.220001
 1992 05 20 87234·020004
 1992 05 21 78232·600006
 1992 05 22 59233.240005
 1992 05 26 40231.559998
 1992 05 27 9232.119995
 1992 05 28 87234.250000
 1992 05 29 0234·080002
 1992 06 01 86235.149994
 1992 06 02 15233·410004
 1992 06 03 47233.850006
 1992 06 04 6233·100006
 1992 06 05 79233·050003
 1992 06 08 47232.740005
 1992 06 09 34230·720001
 1992 06 10 83229.160004
 1992 06 11 59229.830002
 1992 06 12 76230.360001
 1992 06 15 48230.389999
 1992 06 16 62229.339996
 1992 06 17 88225·960007
 1992 06 18 96225·119995
 1992 06 19 13226·600006
 1992 06 22 1226·119995
 1992 06 23 53226.699997
 1992 06 24 25226.479996
 1992 06 25 82226·050003
 1992 06 26 81226·199997
 1992 06 29 69229·259995
 1992 06 30 7229.240005
 1992 07 01 29231·830002
 1992 07 02 9231·160004
 1992 07 06 72232·080002
 1992 07 07 13229·740005
 1992 07 08 54230·160004
 1992 07 09 16232·410004
 1992 07 10 25232·889999
 1992 07 13 35233.169998
 1992 07 14 82234.690002
 1992 07 15 59234·330002
 1992 07 16 17234·520004
 1992 07 17 94233.330002
 1992 07 20 66232·250000
 1992 07 21 20232.550003
 1992 07 22 60231.039993
 1992 07 23 33231.630005
 1992 07 24 78231·529999
 1992 07 27 4231.570007
 1992 07 28 93234·729996
 1992 07 29 22237·210007
 1992 07 30 21238.139999
 1992 07 31 45238.429993
 1992 08 03 77239·009995
 1992 08 04 54238·660004
 1992 08 05 19237·369995
 1992 08 06 98236.410004
 1992 08 07 1235.679993
 1992 08 10 49235·729996
 1992 08 11 23235.479996
 1992 08 12 46235·000000
 1992 08 13 79234.910004
 1992 08 14 50236.039993
 1992 08 17 8236·470001
 1992 08 18 94236·720001
 1992 08 19 47235.050003
 1992 08 20 28235·039993
 1992 08 21 75233.199997
 1992 08 24 75230.600006
 1992 08 25 68230.759995
 1992 08 26 76231.869995
 1992 08 27 48232.330002
 1992 08 28 44232.880005
 1992 08 31 32232.460007
 1992 09 01 13233·589996
 1992 09 02 79234.759995
 1992 09 03 85234·940002
 1992 09 04 49234·500000
 1992 09 08 84233.029999
 1992 09 09 43234·020004
 1992 09 10 3235.940002
 1992 09 11 59236·080002
 1992 09 14 57239.350006
 1992 09 15 40236.520004
 1992 09 16 30236.429993
 1992 09 17 24236·410004
 1992 09 18 27237·779999
 1992 09 21 95237·449997
 1992 09 22 22234.910004
 1992 09 23 33234.960007
 1992 09 24 12235·630005
 1992 09 25 60233·179993
 1992 09 28 62233·960007
 1992 09 29 97234·210007
 1992 09 30 58235.080002
 1992 10 01 8234·139999
 1992 10 02 56231.059998
 1992 10 05 55229.199997
 1992 10 06 33229.419998
 1992 10 07 42228.130005
 1992 10 08 35230.029999
 1992 10 09 70227·470001
 1992 10 12 31229·759995
 1992 10 13 85230·940002
 1992 10 14 57231.009995
 1992 10 15 29231.070007
 1992 10 16 71232·320007
 1992 10 19 89234·309998
 1992 10 20 2234.660004
 1992 10 21 46234·910004
 1992 10 22 98234·429993
 1992 10 23 29234·190002
 1992 10 26 78236·190002
 1992 10 27 59236·240005
 1992 10 28 81237·250000
 1992 10 29 5237·919998
 1992 10 30 16237.080002
 1992 11 02 30239.080002
 1992 11 03 14237.729996
 1992 11 04 42236·460007
 1992 11 05 73237.399994
 1992 11 06 47237.309998
 1992 11 09 15238.100006
 1992 11 10 92238·460007
 1992 11 11 30240.610001
 1992 11 12 23240.809998
 1992 11 13 30240.800003
 1992 11 16 29239·940002
 1992 11 17 95238.970001
 1992 11 18 96240.960007
 1992 11 19 27241.490005
 1992 11 20 54243.119995
 1992 11 23 98242.350006
 1992 11 24 29243·809998
 1992 11 25 0244·779999
 1992 11 27 93245.330002
 1992 11 30 96246·070007
 1992 12 01 10245.860001
 1992 12 02 69245·360001
 1992 12 03 94245·490005
 1992 12 04 72246·699997
 1992 12 07 52248.360001
 1992 12 08 78249.220001
 1992 12 09 35248·369995
 1992 12 10 31247·679993
 1992 12 11 92247.259995
 1992 12 14 95246.789993
 1992 12 15 15246.470001
 1992 12 16 5245.710007
 1992 12 17 93247.869995
 1992 12 18 15250·779999
 1992 12 21 60250.619995
 1992 12 22 51250·600006
 1992 12 23 44250·070007
 1992 12 24 58250.479996
 1992 12 28 20250·309998
 1992 12 29 51250·059998
 1992 12 30 58250·619995
 1992 12 31 66249·800003
 1993 01 04  71249·240005
 1993 01 05  11248·639999
 1993 01 06  71248.979996
 1993 01 07  10247·050003
 1993 01 08  13246·089996
 1993 01 11  62247·240005
 1993 01 12  47247.199997
 1993 01 13  84248·470001
 1993 01 14  71250.300003
 1993 01 15  63251.149994
 1993 01 18  74251·100006
 1993 01 19  6250·389999
 1993 01 20  95249·580002
 1993 01 21  93250·750000
 1993 01 22  65251·149994
 1993 01 25  21253·139999
 1993 01 26  62253·070007
 1993 01 27  60251.699997
 1993 01 28  58251·779999
 1993 01 29  98252·050003
 1993 02 01  71254·110001
 1993 02 02  95254.320007
 1993 02 03  15256.839996
 1993 02 04  31258·239990
 1993 02 05  49257·450012
 1993 02 08  56256·820007
 1993 02 09  25255·250000
 1993 02 10  40255.809998
 1993 02 11  44256·570007
 1993 02 12  23254·949997
 1993 02 16  0248.309998
 1993 02 17  67247.389999
 1993 02 18  33246.899994
 1993 02 19  3248·050003
 1993 02 22  79247·880005
 1993 02 23  83247·770004
 1993 02 24  17251.300003
 1993 02 25  29252·300003
 1993 02 26  23252.960007
 1993 03 01  82252.520004
 1993 03 02  19255.449997
 1993 03 03  56256·559998
 1993 03 04  22255.529999
 1993 03 05  83254.990005
 1993 03 08  92259.160004
 1993 03 09  66259·309998
 1993 03 10  87260·600006
 1993 03 11  29259·519989
 1993 03 12  10257.549988
 1993 03 15  66258·440002
 1993 03 16  58258·329987
 1993 03 17  91256.489990
 1993 03 18  73258·190002
 1993 03 19  88257·140015
 1993 03 22  96256.170013
 1993 03 23  62256.010010
 1993 03 24  8255.589996
 1993 03 25  88257.260010
 1993 03 26  89256·109985
 1993 03 29  61257.420013
 1993 03 30  64258.350006
 1993 03 31  47258.630005
 1993 04 01  51257·750000
 1993 04 02  33252.520004
 1993 04 05  16252·910004
 1993 04 06  73252·080002
 1993 04 07  20253·029999
 1993 04 08  46252.440002
 1993 04 12  66255·800003
 1993 04 13  97256.709991
 1993 04 14  57256.559998
 1993 04 15  95256·239990
 1993 04 16  39256·380005
 1993 04 19  76255.449997
 1993 04 20  52254.130005
 1993 04 21  99253.539993
 1993 04 22  84251.440002
 1993 04 23  91249·929993
 1993 04 26  17247.429993
 1993 04 27  2249.800003
 1993 04 28  78250·070007
 1993 04 29  49250·529999
 1993 04 30  90251·479996
 1993 05 03  73252·940002
 1993 05 04  21254.130005
 1993 05 05  82254.720001
 1993 05 06  34253·929993
 1993 05 07  7253·470001
 1993 05 10  38253·919998
 1993 05 11  46254·789993
 1993 05 12  36254·800003
 1993 05 13  22251·669998
 1993 05 14  79251.600006
 1993 05 17  23251.970001
 1993 05 18  10252.070007
 1993 05 19  62255.899994
 1993 05 20  20257.640015
 1993 05 21  20255.389999
 1993 05 24  94256.290009
 1993 05 25  98256·829987
 1993 05 26  62259·470001
 1993 05 27  68258·959991
 1993 05 28  50257.910004
 1993 06 01  22259·769989
 1993 06 02  29259.829987
 1993 06 03  23259·250000
 1993 06 04  66257.730011
 1993 06 07  54256.010010
 1993 06 08  73254·160004
 1993 06 09  68254.820007
 1993 06 10  55254.509995
 1993 06 11  39255.610001
 1993 06 14  67255.940002
 1993 06 15  10255·449997
 1993 06 16  56256·049988
 1993 06 17  45256.570007
 1993 06 18  14254·110001
 1993 06 21  79255.300003
 1993 06 22  30255·160004
 1993 06 23  66253.960007
 1993 06 24  38255·729996
 1993 06 25  32256.519989
 1993 06 28  67259·250000
 1993 06 29  22258.790009
 1993 06 30  90258·970001
 1993 07 01  51258·450012
 1993 07 02  78256·989990
 1993 07 06  57254·929993
 1993 07 07  45255·360001
 1993 07 08  44258.230011
 1993 07 09  1258·239990
 1993 07 12  39258·720001
 1993 07 13  3258.500000
 1993 07 14  40259·640015
 1993 07 15  0259·149994
 1993 07 16  64257·250000
 1993 07 19  90256·950012
 1993 07 20  97257·630005
 1993 07 21  63257·440002
 1993 07 22  49255.949997
 1993 07 23  56257.269989
 1993 07 26  98258·630005
 1993 07 27  2258.049988
 1993 07 28  40257.799988
 1993 07 29  77259·250000
 1993 07 30  47258·290009
 1993 08 02  55259.329987
 1993 08 03  6259.140015
 1993 08 04  53259·070007
 1993 08 05  77258·869995
 1993 08 06  85259.220001
 1993 08 09  40260·369995
 1993 08 10  9259·890015
 1993 08 11  45260·290009
 1993 08 12  80259.470001
 1993 08 13  62259·940002
 1993 08 16  97261.109985
 1993 08 17  32261.929993
 1993 08 18  53263.450012
 1993 08 19  15263.470001
 1993 08 20  90263.440002
 1993 08 23  44263·070007
 1993 08 24  42265·399994
 1993 08 25  70265.549988
 1993 08 26  90265.859985
 1993 08 27  14265·619995
 1993 08 30  9266·380005
 1993 08 31  20267.459991
 1993 09 01  22267.519989
 1993 09 02  99266·929993
 1993 09 03  43267·040009
 1993 09 07  84265·140015
 1993 09 08  36263.549988
 1993 09 09  79264·339996
 1993 09 10  57266·750000
 1993 09 13  6266·859985
 1993 09 14  8265·410004
 1993 09 15  61266·329987
 1993 09 16  87265.589996
 1993 09 17  56265·329987
 1993 09 20  38263.589996
 1993 09 21  77262.149994
 1993 09 22  98264.290009
 1993 09 23  28265·410004
 1993 09 24  51265.540009
 1993 09 27  84267.730011
 1993 09 28  77267·880005
 1993 09 29  41267.350006
 1993 09 30  99266·890015
 1993 10 01  64267·890015
 1993 10 04  37267·940002
 1993 10 05  38267·589996
 1993 10 06  56267.399994
 1993 10 07  22266·480011
 1993 10 08  16266.910004
 1993 10 11  90267·380005
 1993 10 12  22267·970001
 1993 10 13  91268·450012
 1993 10 14  76271·070007
 1993 10 15  90272.290009
 1993 10 18  24271.279999
 1993 10 19  27269·279999
 1993 10 20  7268·950012
 1993 10 21  58268.779999
 1993 10 22  11268·010010
 1993 10 25  12268.109985
 1993 10 26  19267·859985
 1993 10 27  37268.390015
 1993 10 28  59269.920013
 1993 10 29  52270·450012
 1993 11 01  53271.209991
 1993 11 02  96270·880005
 1993 11 03  68267·309998
 1993 11 04  79263.570007
 1993 11 05  69264.839996
 1993 11 08  31265·429993
 1993 11 09  64265·790009
 1993 11 10  51267.549988
 1993 11 11  57267.290009
 1993 11 12  59268·700012
 1993 11 15  97267.510010
 1993 11 16  48268.679993
 1993 11 17  29267·220001
 1993 11 18  26266·250000
 1993 11 19  42265.549988
 1993 11 22  76262.850006
 1993 11 23  23264.279999
 1993 11 24  0265.440002
 1993 11 26  1266·109985
 1993 11 29  69265·640015
 1993 11 30  2265·420013
 1993 12 01  75266.190002
 1993 12 02  97266·890015
 1993 12 03  82267·980011
 1993 12 06  53268.730011
 1993 12 07  71268.910004
 1993 12 08  82268.649994
 1993 12 09  96267.399994
 1993 12 10  90267·290009
 1993 12 13  32267.959991
 1993 12 14  31266·410004
 1993 12 15  20265·750000
 1993 12 16  51266.510010
 1993 12 17  26268.260010
 1993 12 20  44268.140015
 1993 12 21  84267·619995
 1993 12 22  99268.549988
 1993 12 23  48268·920013
 1993 12 27  47270·549988
 1993 12 28  44271·190002
 1993 12 29  20271·420013
 1993 12 30  17270.630005
 1993 12 31  91270·130005
 1994 01 03 83269.179993
 1994 01 04 29269.700012
 1994 01 05 78270·000000
 1994 01 06 50269·760010
 1994 01 07 8271·239990
 1994 01 10 63273.790009
 1994 01 11 99273·279999
 1994 01 12 25273·420013
 1994 01 13 49272·839996
 1994 01 14 85274.119995
 1994 01 17 75273·369995
 1994 01 18 41273·730011
 1994 01 19 64273·540009
 1994 01 20 83274·070007
 1994 01 21 24274.019989
 1994 01 24 49272.589996
 1994 01 25 33271·869995
 1994 01 26 70273·119995
 1994 01 27 91275·380005
 1994 01 28 24276.549988
 1994 01 31 65278·109985
 1994 02 01 83277·179993
 1994 02 02 45278.440002
 1994 02 03 66277.839996
 1994 02 04 90271·470001
 1994 02 07 86272·320007
 1994 02 08 80272·339996
 1994 02 09 2273·519989
 1994 02 10 65271·619995
 1994 02 11 67271·839996
 1994 02 14 15272.029999
 1994 02 15 80273·329987
 1994 02 16 71273.459991
 1994 02 17 37272·089996
 1994 02 18 95270.679993
 1994 02 22 78272.540009
 1994 02 23 16272·130005
 1994 02 24 36268·709991
 1994 02 25 88269.730011
 1994 02 28 94270.630005
 1994 03 01 31269·299988
 1994 03 02 27268.940002
 1994 03 03 89268.190002
 1994 03 04 55269·359985
 1994 03 07 73270.820007
 1994 03 08 96270·220001
 1994 03 09 16270.540009
 1994 03 10 11269·029999
 1994 03 11 22270·350006
 1994 03 14 57271·049988
 1994 03 15 15271·059998
 1994 03 16 37272·640015
 1994 03 17 87273·540009
 1994 03 18 48273.869995
 1994 03 21 53272·320007
 1994 03 22 34272.299988
 1994 03 23 98272·359985
 1994 03 24 32269·730011
 1994 03 25 26267.869995
 1994 03 28 26266.890015
 1994 03 29 12262·320007
 1994 03 30 96258.299988
 1994 03 31 52258·149994
 1994 04 04 65254.160004
 1994 04 05 11259.980011
 1994 04 06 54260·059998
 1994 04 07 76261·570007
 1994 04 08 26259.390015
 1994 04 11 2260.609985
 1994 04 12 43259.079987
 1994 04 13 66257.799988
 1994 04 14 10257·970001
 1994 04 15 15258·100006
 1994 04 18 27256.079987
 1994 04 19 17255.630005
 1994 04 20 40254.850006
 1994 04 21 8258.739990
 1994 04 22 92258·410004
 1994 04 25 48261·140015
 1994 04 26 69260.970001
 1994 04 28 63259.489990
 1994 04 29 53260·809998
 1994 05 02 3262.230011
 1994 05 03 71262·220001
 1994 05 04 86261.739990
 1994 05 05 46261.420013
 1994 05 06 51259·049988
 1994 05 09 47255.600006
 1994 05 10 8257.320007
 1994 05 11 36254·600006
 1994 05 12 86255.660004
 1994 05 13 22255·800003
 1994 05 16 86255.570007
 1994 05 17 9257·859985
 1994 05 18 28260.880005
 1994 05 19 46262·459991
 1994 05 20 3261.799988
 1994 05 23 79260.820007
 1994 05 24 21261.890015
 1994 05 25 96262·660004
 1994 05 26 64263.119995
 1994 05 27 83263·329987
 1994 05 31 33262·809998
 1994 06 01 71263·670013
 1994 06 02 1264·049988
 1994 06 03 85265.260010
 1994 06 06 60265·100006
 1994 06 07 96264.489990
 1994 06 08 71263·410004
 1994 06 09 72263.440002
 1994 06 10 19264·160004
 1994 06 13 23264.350006
 1994 06 14 56265·959991
 1994 06 15 57265·029999
 1994 06 16 55265·769989
 1994 06 17 26263.779999
 1994 06 20 61261·579987
 1994 06 21 78258.950012
 1994 06 22 38259·929993
 1994 06 23 6257·730011
 1994 06 24 20254·009995
 1994 06 27 98256·369995
 1994 06 28 61255.699997
 1994 06 29 88256.640015
 1994 06 30 88255.080002
 1994 07 01 5256.190002
 1994 07 05 44256·109985
 1994 07 06 23256·049988
 1994 07 07 47257·309998
 1994 07 08 12257.910004
 1994 07 11 31257.160004
 1994 07 12 86257·260010
 1994 07 13 3258·170013
 1994 07 14 56260·790009
 1994 07 15 90261.040009
 1994 07 18 77261.489990
 1994 07 19 89260·709991
 1994 07 20 1259.239990
 1994 07 21 17259.730011
 1994 07 22 23259·940002
 1994 07 25 61260.480011
 1994 07 26 34259·959991
 1994 07 27 30259.390015
 1994 07 28 72260·149994
 1994 07 29 0262·570007
 1994 08 01 69264·089996
 1994 08 02 72264·100006
 1994 08 03 1264.399994
 1994 08 04 14262.910004
 1994 08 05 42262.079987
 1994 08 08 15262·649994
 1994 08 09 10262.779999
 1994 08 10 34264·250000
 1994 08 11 18263·540009
 1994 08 12 51264·980011
 1994 08 15 25264·859985
 1994 08 16 16266·649994
 1994 08 17 84267·089996
 1994 08 18 0266·130005
 1994 08 19 95266.459991
 1994 08 22 42265·920013
 1994 08 23 53267·299988
 1994 08 24 5269·420013
 1994 08 25 97269.179993
 1994 08 26 19272.100006
 1994 08 29 62272·540009
 1994 08 30 37273.480011
 1994 08 31 30273.269989
 1994 09 01 79271·869995
 1994 09 02 75270.820007
 1994 09 06 89270·989990
 1994 09 07 20270·890015
 1994 09 08 78272·089996
 1994 09 09 80269·429993
 1994 09 12 80268.220001
 1994 09 13 17268·920013
 1994 09 14 97269·709991
 1994 09 15 89273·079987
 1994 09 16 54271·410004
 1994 09 19 97271.160004
 1994 09 20 44267·179993
 1994 09 21 40265·760010
 1994 09 22 81265·559998
 1994 09 23 61264·640015
 1994 09 26 50265.209991
 1994 09 27 97265·679993
 1994 09 28 55267.380005
 1994 09 29 32266.250000
 1994 09 30 71266·809998
 1994 10 03 46266·100006
 1994 10 04 94262.079987
 1994 10 05 63261·149994
 1994 10 06 90260.570007
 1994 10 07 2262·170013
 1994 10 10 44264.269989
 1994 10 11 28267·809998
 1994 10 12 13267.739990
 1994 10 13 2268.750000
 1994 10 14 73269·269989
 1994 10 17 28269·109985
 1994 10 18 71268·459991
 1994 10 19 8269.869995
 1994 10 20 75267·950012
 1994 10 21 88266.859985
 1994 10 24 21264·739990
 1994 10 25 9264.779999
 1994 10 26 69265·480011
 1994 10 27 58267·250000
 1994 10 28 46271·420013
 1994 10 31 17270·690002
 1994 11 01 0268.630005
 1994 11 02 14267.980011
 1994 11 03 51268.690002
 1994 11 04 71265·950012
 1994 11 07 37265·940002
 1994 11 08 57267.269989
 1994 11 09 68267.089996
 1994 11 10 34266·369995
 1994 11 11 73265.220001
 1994 11 14 11267.149994
 1994 11 15 53266.869995
 1994 11 16 92266·950012
 1994 11 17 29265·739990
 1994 11 18 27264·510010
 1994 11 21 90262.519989
 1994 11 22 60257·750000
 1994 11 23 47257·529999
 1994 11 25 80259·089996
 1994 11 28 83259·980011
 1994 11 29 74260·679993
 1994 11 30 98260·059998
 1994 12 01 72257.390015
 1994 12 02 65259·420013
 1994 12 05 99259.630005
 1994 12 06 75259.250000
 1994 12 07 26257.920013
 1994 12 08 92254.399994
 1994 12 09 21254·910004
 1994 12 12 98255·990005
 1994 12 13 95256.570007
 1994 12 14 46259.350006
 1994 12 15 54260.190002
 1994 12 16 10261.570007
 1994 12 19 52261.029999
 1994 12 20 34260·839996
 1994 12 21 36262·429993
 1994 12 22 82262·489990
 1994 12 23 98262.869995
 1994 12 27 87264.279999
 1994 12 28 29263·290009
 1994 12 29 6263·899994
 1994 12 30 60263.440002
 1995 01 03  62262.869995
 1995 01 04  21263·799988
 1995 01 05  2263.609985
 1995 01 06  86264.010010
 1995 01 09  41264.179993
 1995 01 10  25264·660004
 1995 01 11  15264·470001
 1995 01 12  53264.500000
 1995 01 13  30266·880005
 1995 01 16  80269·070007
 1995 01 17  13269.640015
 1995 01 18  61269.320007
 1995 01 19  61267·690002
 1995 01 20  48266.380005
 1995 01 23  90266·510010
 1995 01 24  36266·890015
 1995 01 25  90267.480011
 1995 01 26  16267·730011
 1995 01 27  66268·839996
 1995 01 30  27267·660004
 1995 01 31  99268·730011
 1995 02 01  99269.000000
 1995 02 02  85270·350006
 1995 02 03  10273·769989
 1995 02 06  95275.399994
 1995 02 07  33275·279999
 1995 02 08  16275·540009
 1995 02 09  86275.190002
 1995 02 10  9275·980011
 1995 02 13  82276·010010
 1995 02 14  53276.320007
 1995 02 15  79277.690002
 1995 02 16  99277·649994
 1995 02 17  33275·809998
 1995 02 21  15275.850006
 1995 02 22  41277·049988
 1995 02 23  45278·390015
 1995 02 24  99278·920013
 1995 02 27  47276·630005
 1995 02 28  47279.029999
 1995 03 01  54277.970001
 1995 03 02  19277·600006
 1995 03 03  17277.880005
 1995 03 06  97277·609985
 1995 03 07  58275.450012
 1995 03 08  55276·059998
 1995 03 09  20276·149994
 1995 03 10  16279·429993
 1995 03 13  14279.720001
 1995 03 14  95281·290009
 1995 03 15  74280·809998
 1995 03 16  55282.529999
 1995 03 17  3282.329987
 1995 03 20  52282.549988
 1995 03 21  25282·049988
 1995 03 22  89282.230011
 1995 03 23  32282·459991
 1995 03 24  64285.239990
 1995 03 27  40286·529999
 1995 03 28  19286·890015
 1995 03 29  33286.390015
 1995 03 30  93286.109985
 1995 03 31  15285.299988
 1995 04 03  70285.829987
 1995 04 04  62287.329987
 1995 04 05  28287.559998
 1995 04 06  68287.779999
 1995 04 07  92287·859985
 1995 04 10  0288.519989
 1995 04 11  82288.040009
 1995 04 12  44288·989990
 1995 04 13  61290·070007
 1995 04 17  55288.290009
 1995 04 18  91287·510010
 1995 04 19  11286.779999
 1995 04 20  78287·140015
 1995 04 21  58288·820007
 1995 04 24  21290.980011
 1995 04 25  64290.730011
 1995 04 26  67291·140015
 1995 04 27  66291.750000
 1995 04 28  57292.359985
 1995 05 01  22292.000000
 1995 05 02  78292·250000
 1995 05 03  60295·130005
 1995 05 04  13294·940002
 1995 05 05  29294·829987
 1995 05 08  89296·880005
 1995 05 09  47297·019989
 1995 05 10  28297·619995
 1995 05 11  54298.010010
 1995 05 12  98298·730011
 1995 05 15  59299·920013
 1995 05 16  63300.279999
 1995 05 17  91299.690002
 1995 05 18  31295·690002
 1995 05 19  52295.489990
 1995 05 22  7297·799988
 1995 05 23  60300.410004
 1995 05 24  39300.350006
 1995 05 25  7300·269989
 1995 05 26  72297.790009
 1995 05 30  5297.450012
 1995 05 31  96302.149994
 1995 06 01  33302.579987
 1995 06 02  97302.540009
 1995 06 05  94304.459991
 1995 06 06  4304.420013
 1995 06 07  60303·239990
 1995 06 08  44302·899994
 1995 06 09  22300·570007
 1995 06 12  88302·170013
 1995 06 13  44305.029999
 1995 06 14  2305·250000
 1995 06 15  8305·859985
 1995 06 16  98307.250000
 1995 06 19  68310·109985
 1995 06 20  83310·250000
 1995 06 21  97309.980011
 1995 06 22  9313.750000
 1995 06 23  38312·880005
 1995 06 26  25309·720001
 1995 06 27  57308.559998
 1995 06 28  22309.619995
 1995 06 29  86309.480011
 1995 06 30  90310·179993
 1995 07 03  82311·350006
 1995 07 05  63311·859985
 1995 07 06  68315.420013
 1995 07 07  68318.380005
 1995 07 10  92317.869995
 1995 07 11  81316.690002
 1995 07 12  67320.200012
 1995 07 13  71320.440002
 1995 07 14  30319.920013
 1995 07 17  52321.160004
 1995 07 18  88318·779999
 1995 07 19  36313·750000
 1995 07 20  67315.459991
 1995 07 21  77315.799988
 1995 07 24  63317.899994
 1995 07 25  26320·429993
 1995 07 26  95321.089996
 1995 07 27  80323·480011
 1995 07 28  50322·519989
 1995 07 31  30322·250000
 1995 08 01  35320·720001
 1995 08 02  13320·079987
 1995 08 03  28319·820007
 1995 08 04  60320.140015
 1995 08 07  30320·970001
 1995 08 08  50321.149994
 1995 08 09  7321.059998
 1995 08 10  55320·070007
 1995 08 11  49318·929993
 1995 08 14  93321.420013
 1995 08 15  16321·040009
 1995 08 16  76322·359985
 1995 08 17  87322.279999
 1995 08 18  65322.450012
 1995 08 21  12321.859985
 1995 08 22  13322.480011
 1995 08 23  63321.540009
 1995 08 24  19321.429993
 1995 08 25  78322.779999
 1995 08 28  77322.089996
 1995 08 29  20322.290009
 1995 08 30  28323·290009
 1995 08 31  20324·239990
 1995 09 01  7325·250000
 1995 09 05  29328.369995
 1995 09 06  95329·399994
 1995 09 07  69329·600006
 1995 09 08  66331.220001
 1995 09 11  82331.859985
 1995 09 12  43333·040009
 1995 09 13  82334·239990
 1995 09 14  42336·519989
 1995 09 15  0336·029999
 1995 09 18  24335.690002
 1995 09 19  41336.750000
 1995 09 20  46338.239990
 1995 09 21  27336·149994
 1995 09 22  12335·230011
 1995 09 25  52334.769989
 1995 09 26  18334·480011
 1995 09 27  31333·730011
 1995 09 28  8336·690002
 1995 09 29  47336.250000
 1995 10 02  21334·380005
 1995 10 03  6334.109985
 1995 10 04  38332·850006
 1995 10 05  83333.750000
 1995 10 06  41333·859985
 1995 10 09  73330.619995
 1995 10 10  52329·890015
 1995 10 11  41331.899994
 1995 10 12  92334·390015
 1995 10 13  74335.489990
 1995 10 16  26334·829987
 1995 10 17  29337.010010
 1995 10 18  13337.679993
 1995 10 19  80338.869995
 1995 10 20  59337·029999
 1995 10 23  76335.730011
 1995 10 24  65336.230011
 1995 10 25  84333·450012
 1995 10 26  77330.179993
 1995 10 27  41331.660004
 1995 10 30  36333.809998
 1995 10 31  5332·839996
 1995 11 01  30334.559998
 1995 11 02  5337·970001
 1995 11 03  40338·940002
 1995 11 06  88338.000000
 1995 11 07  94336·380005
 1995 11 08  74338·980011
 1995 11 09  15340.239990
 1995 11 10  2339.970001
 1995 11 13  70339·570007
 1995 11 14  81337·540009
 1995 11 15  23339.500000
 1995 11 16  40341.540009
 1995 11 17  82342.959991
 1995 11 20  81340·779999
 1995 11 21  52341·920013
 1995 11 22  23341·130005
 1995 11 24  82342·239990
 1995 11 27  57342·980011
 1995 11 28  16345·809998
 1995 11 29  93347·040009
 1995 11 30  43346.720001
 1995 12 01  14347.260010
 1995 12 04  51351.029999
 1995 12 05  21352.799988
 1995 12 06  68353.559998
 1995 12 07  86351.230011
 1995 12 08  21351·920013
 1995 12 11  0352.950012
 1995 12 12  81352·119995
 1995 12 13  27353·739990
 1995 12 14  14350.839996
 1995 12 15  50350.160004
 1995 12 18  32344.260010
 1995 12 19  21347.549988
 1995 12 20  43345.320007
 1995 12 21  14347.839996
 1995 12 22  98348·829987
 1995 12 26  74350.160004
 1995 12 27  45350.529999
 1995 12 28  63350.429993
 1995 12 29  77351·910004
 1996 01 02 16354.109985
 1996 01 03 84354·029999
 1996 01 04 89351.359985
 1996 01 05 97350.829987
 1996 01 08 6351·679993
 1996 01 09 47346.279999
 1996 01 10 12340.200012
 1996 01 11 7343·040009
 1996 01 12 24342.720001
 1996 01 15 47341·109985
 1996 01 16 77345.040009
 1996 01 17 82344·730011
 1996 01 18 77345.910004
 1996 01 19 22348·010010
 1996 01 22 52349.190002
 1996 01 23 23349.070007
 1996 01 24 97352.959991
 1996 01 25 36351·500000
 1996 01 26 31353.880005
 1996 01 29 56355.140015
 1996 01 30 41358.429993
 1996 01 31 75361.559998
 1996 02 01 34363·010010
 1996 02 02 30361·839996
 1996 02 05 89364·730011
 1996 02 06 53367.410004
 1996 02 07 5368·970001
 1996 02 08 22372·079987
 1996 02 09 50372·369995
 1996 02 12 8374.600006
 1996 02 13 13373·799988
 1996 02 14 30371.809998
 1996 02 15 54370·369995
 1996 02 16 2368·760010
 1996 02 20 52364·869995
 1996 02 21 82368·769989
 1996 02 22 57374.670013
 1996 02 23 24374.890015
 1996 02 26 41370·859985
 1996 02 27 27369.209991
 1996 02 28 43368·380005
 1996 02 29 86366·079987
 1996 03 01 24367.380005
 1996 03 04 41370.880005
 1996 03 05 17373.489990
 1996 03 06 27371·829987
 1996 03 07 71372.589996
 1996 03 08 24361.549988
 1996 03 11 10364.859985
 1996 03 12 9363.140015
 1996 03 13 76364·250000
 1996 03 14 2365·579987
 1996 03 15 81366.160004
 1996 03 18 19372·070007
 1996 03 19 58371.489990
 1996 03 20 24370·570007
 1996 03 21 9370·260010
 1996 03 22 72371·000000
 1996 03 25 60370.130005
 1996 03 26 66371·369995
 1996 03 27 3369.940002
 1996 03 28 4370.100006
 1996 03 29 52369.079987
 1996 04 01 29373·279999
 1996 04 02 93374.130005
 1996 04 03 79374.519989
 1996 04 04 29374·529999
 1996 04 08 38367·989990
 1996 04 09 36367·399994
 1996 04 10 85362.839996
 1996 04 11 9360·910004
 1996 04 12 44364.100006
 1996 04 15 14367.269989
 1996 04 16 34369.000000
 1996 04 17 37367.100006
 1996 04 18 21368·670013
 1996 04 19 33369.510010
 1996 04 22 65371·399994
 1996 04 23 81373·609985
 1996 04 24 71373·329987
 1996 04 25 26374·890015
 1996 04 26 40375·309998
 1996 04 29 36375.709991
 1996 04 30 18375.660004
 1996 05 01 48376·329987
 1996 05 02 47370.149994
 1996 05 03 21369.649994
 1996 05 06 13369.010010
 1996 05 07 81367·359985
 1996 05 08 99370.170013
 1996 05 09 79370.880005
 1996 05 10 31374.850006
 1996 05 13 33379.869995
 1996 05 14 34382·390015
 1996 05 15 81382·339996
 1996 05 16 74382.510010
 1996 05 17 34384·690002
 1996 05 20 15386.940002
 1996 05 21 21386.649994
 1996 05 22 65389·309998
 1996 05 23 42388.130005
 1996 05 24 29389.220001
 1996 05 28 17385.799988
 1996 05 29 56383.320007
 1996 05 30 37385.410004
 1996 05 31 90384.390015
 1996 06 03 13383.589996
 1996 06 04 22386.309998
 1996 06 05 27389·290009
 1996 06 06 36386.279999
 1996 06 07 80385·829987
 1996 06 10 63385.480011
 1996 06 11 43384.899994
 1996 06 12 29384.290009
 1996 06 13 10383·320007
 1996 06 14 5381.920013
 1996 06 17 42381·369995
 1996 06 18 57379·070007
 1996 06 19 23378·769989
 1996 06 20 98378·109985
 1996 06 21 6380·339996
 1996 06 24 34381·489990
 1996 06 25 63380.899994
 1996 06 26 17377.980011
 1996 06 27 40380·399994
 1996 06 28 96382.470001
 1996 07 01 0385.519989
 1996 07 02 64384·230011
 1996 07 03 77383.059998
 1996 07 05 8375·079987
 1996 07 08 27371.920013
 1996 07 09 63373·160004
 1996 07 10 74372.820007
 1996 07 11 56366.230011
 1996 07 12 64366.380005
 1996 07 15 64356·600006
 1996 07 16 12354.989990
 1996 07 17 54359.609985
 1996 07 18 54365·290009
 1996 07 19 43362·450012
 1996 07 22 97359.260010
 1996 07 23 40354·720001
 1996 07 24 68353·850006
 1996 07 25 1356·959991
 1996 07 26 62360·260010
 1996 07 29 77357.420013
 1996 07 30 98359·489990
 1996 07 31 63361·989990
 1996 08 01 63367·839996
 1996 08 02 51374.980011
 1996 08 05 65373.769989
 1996 08 06 79375·040009
 1996 08 07 81376.429993
 1996 08 08 77375.609985
 1996 08 09 12375·179993
 1996 08 12 24376.809998
 1996 08 13 24373.760010
 1996 08 14 92375.149994
 1996 08 15 8375·470001
 1996 08 16 0376·869995
 1996 08 19 23377·390015
 1996 08 20 60376.779999
 1996 08 21 48376·519989
 1996 08 22 31379·899994
 1996 08 23 34378·369995
 1996 08 26 67376·899994
 1996 08 27 50378·540009
 1996 08 28 67378·339996
 1996 08 29 39374.679993
 1996 08 30 27372·089996
 1996 09 03 60372.820007
 1996 09 04 85373·459991
 1996 09 05 45369·839996
 1996 09 06 78373.440002
 1996 09 09 45377.279999
 1996 09 10 85377.489990
 1996 09 11 83379.209991
 1996 09 12 82381.519989
 1996 09 13 1386.589996
 1996 09 16 91388·410004
 1996 09 17 11388·070007
 1996 09 18 28387·269989
 1996 09 19 46388·049988
 1996 09 20 55390.260010
 1996 09 23 9389·690002
 1996 09 24 29389·570007
 1996 09 25 24390·190002
 1996 09 26 52390.859985
 1996 09 27 85391·059998
 1996 09 30 21391.720001
 1996 10 01 5392.269989
 1996 10 02 81395·220001
 1996 10 03 70394·529999
 1996 10 04 69399·149994
 1996 10 07 83399.890015
 1996 10 08 69398.170013
 1996 10 09 20396·119995
 1996 10 10 60395·130005
 1996 10 11 77398.209991
 1996 10 14 67399·920013
 1996 10 15 18399·359985
 1996 10 16 8399·940002
 1996 10 17 30401.059998
 1996 10 18 48402·720001
 1996 10 21 69401.700012
 1996 10 22 48399.269989
 1996 10 23 13399·500000
 1996 10 24 14397.399994
 1996 10 25 7396·660004
 1996 10 28 46394.250000
 1996 10 29 19395·700012
 1996 10 30 90395.670013
 1996 10 31 86398·320007
 1996 11 01 88397.799988
 1996 11 04 67399·190002
 1996 11 05 27402·940002
 1996 11 06 89408·630005
 1996 11 07 88410.440002
 1996 11 08 2411.839996
 1996 11 11 0412.540009
 1996 11 12 23411.609985
 1996 11 13 84412.420013
 1996 11 14 92414·989990
 1996 11 15 9415·399994
 1996 11 18 19414·839996
 1996 11 19 37417.250000
 1996 11 20 33418·299988
 1996 11 21 79417·489990
 1996 11 22 34420·739990
 1996 11 25 37425·170013
 1996 11 26 42424·489990
 1996 11 27 62424·390015
 1996 11 29 49425.420013
 1996 12 02 96425.720001
 1996 12 03 64422.420013
 1996 12 04 32420.859985
 1996 12 05 71420·489990
 1996 12 06 52417.619995
 1996 12 09 69423·390015
 1996 12 10 89422.279999
 1996 12 11 32418·369995
 1996 12 12 68412.679993
 1996 12 13 50411·720001
 1996 12 16 60407.160004
 1996 12 17 88409.450012
 1996 12 18 32412.839996
 1996 12 19 27419.880005
 1996 12 20 95421·309998
 1996 12 23 21420.000000
 1996 12 24 56422·200012
 1996 12 26 43424·609985
 1996 12 27 69425·500000
 1996 12 30 38424.559998
 1996 12 31 79419·440002
 1997 01 02  69416.459991
 1997 01 03  82422.410004
 1997 01 06  70422.579987
 1997 01 07  64425·559998
 1997 01 08  97423·380005
 1997 01 09  59426.660004
 1997 01 10  74429·010010
 1997 01 13  97428.859985
 1997 01 14  47433·880005
 1997 01 15  52432.920013
 1997 01 16  31434.239990
 1997 01 17  93437·640015
 1997 01 20  63438·519989
 1997 01 21  36441.420013
 1997 01 22  49443.260010
 1997 01 23  89439·359985
 1997 01 24  15435.109985
 1997 01 27  10431.869995
 1997 01 28  59432.140015
 1997 01 29  49435.250000
 1997 01 30  97441.109985
 1997 01 31  1442.279999
 1997 02 03  17442.480011
 1997 02 04  59443·200012
 1997 02 05  27437·329987
 1997 02 06  58438.470001
 1997 02 07  5443.019989
 1997 02 10  32440.429993
 1997 02 11  50441.910004
 1997 02 12  58448.899994
 1997 02 13  30453·670013
 1997 02 14  8452·489990
 1997 02 18  34456.029999
 1997 02 19  0454·549988
 1997 02 20  23449.269989
 1997 02 21  48448.190002
 1997 02 24  75452·220001
 1997 02 25  10453·309998
 1997 02 26  41449·920013
 1997 02 27  41444·119995
 1997 02 28  91441·809998
 1997 03 03  39444·000000
 1997 03 04  66442·559998
 1997 03 05  99447·850006
 1997 03 06  27446.429993
 1997 03 07  61449.679993
 1997 03 10  4453.899994
 1997 03 11  60452.959991
 1997 03 12  51449·049988
 1997 03 13  77441·200012
 1997 03 14  88442.730011
 1997 03 17  87442.829987
 1997 03 18  57439·559998
 1997 03 19  12436·850006
 1997 03 20  73435·980011
 1997 03 21  68436.410004
 1997 03 24  66439.179993
 1997 03 25  18438·790009
 1997 03 26  41439·670013
 1997 03 27  17431.119995
 1997 03 31  20421.320007
 1997 04 01  68422·309998
 1997 04 02  98417·369995
 1997 04 03  70417·410004
 1997 04 04  90422·109985
 1997 04 07  65425.220001
 1997 04 08  78427.170013
 1997 04 09  91424·600006
 1997 04 10  68422.940002
 1997 04 11  32412.160004
 1997 04 14  36414·799988
 1997 04 15  67420·170013
 1997 04 16  75424·019989
 1997 04 17  21423.480011
 1997 04 18  53425·260010
 1997 04 21  12421.230011
 1997 04 22  55427·750000
 1997 04 23  6427.549988
 1997 04 24  37426.510010
 1997 04 25  63422.609985
 1997 04 28  76426.420013
 1997 04 29  89437.429993
 1997 04 30  19441.429993
 1997 05 01  84440.739990
 1997 05 02  33449.399994
 1997 05 05  94459.279999
 1997 05 06  55457.720001
 1997 05 07  62451·859985
 1997 05 08  44453·970001
 1997 05 09  73456·200012
 1997 05 12  28462·500000
 1997 05 13  9460·250000
 1997 05 14  55461.929993
 1997 05 15  99465.000000
 1997 05 16  44459.260010
 1997 05 19  65460·839996
 1997 05 20  34465.119995
 1997 05 21  75464.390015
 1997 05 22  35462.720001
 1997 05 23  91468.890015
 1997 05 27  76470·390015
 1997 05 28  24469.510010
 1997 05 29  57468.019989
 1997 05 30  77470.660004
 1997 06 02  98470·260010
 1997 06 03  98469.679993
 1997 06 04  92467.190002
 1997 06 05  34469·100006
 1997 06 06  47475·989990
 1997 06 09  72478.369995
 1997 06 10  46479.209991
 1997 06 11  0481.329987
 1997 06 12  90488·079987
 1997 06 13  47493·109985
 1997 06 16  52493·369995
 1997 06 17  39494.000000
 1997 06 18  22491.820007
 1997 06 19  47496·730011
 1997 06 20  65496·500000
 1997 06 23  38486·790009
 1997 06 24  62495.049988
 1997 06 25  23491.290009
 1997 06 26  68488.529999
 1997 06 27  10490.670013
 1997 06 30  55489.619995
 1997 07 01  51492·589996
 1997 07 02  67498·779999
 1997 07 03  93504.970001
 1997 07 07  68503.160004
 1997 07 08  30506.690002
 1997 07 09  94501·600006
 1997 07 10  51504.619995
 1997 07 11  98506·679993
 1997 07 14  87507·790009
 1997 07 15  5511·570007
 1997 07 16  70517·349976
 1997 07 17  61514.479980
 1997 07 18  72507·040009
 1997 07 21  82505.309998
 1997 07 22  63515.479980
 1997 07 23  4517·210022
 1997 07 24  59518·940002
 1997 07 25  32518.380005
 1997 07 28  70517.130005
 1997 07 29  94520.150024
 1997 07 30  50525.890015
 1997 07 31  86527·010010
 1997 08 01  52523·909973
 1997 08 04  26525·460022
 1997 08 05  70527·270020
 1997 08 06  2531·369995
 1997 08 07  97526.869995
 1997 08 08  20517·429993
 1997 08 11  69518·469971
 1997 08 12  59513.770020
 1997 08 13  19512.099976
 1997 08 14  19513·679993
 1997 08 15  23502.559998
 1997 08 18  67507·260010
 1997 08 19  55514·270020
 1997 08 20  92521·400024
 1997 08 21  32514.650024
 1997 08 22  55513.530029
 1997 08 25  68512·750000
 1997 08 26  34509·619995
 1997 08 27  21510·299988
 1997 08 28  80505·989990
 1997 08 29  46504.739990
 1997 09 02  63517·640015
 1997 09 03  41518.369995
 1997 09 04  25519·919983
 1997 09 05  1520·010010
 1997 09 08  25521.570007
 1997 09 09  67523·030029
 1997 09 10  95516·469971
 1997 09 11  73513·260010
 1997 09 12  87519·289978
 1997 09 15  0517.690002
 1997 09 16  23529·960022
 1997 09 17  23529·500000
 1997 09 18  45531.590027
 1997 09 19  64533.119995
 1997 09 22  65535.869995
 1997 09 23  40534.289978
 1997 09 24  17530·820007
 1997 09 25  11527.409973
 1997 09 26  3530·929993
 1997 09 29  36535·190002
 1997 09 30  47532·729980
 1997 10 01  16536·349976
 1997 10 02  43539.320007
 1997 10 03  50542·049988
 1997 10 06  5546·010010
 1997 10 07  79551·250000
 1997 10 08  17547·280029
 1997 10 09  43546·219971
 1997 10 10  85544.640015
 1997 10 13  25545·219971
 1997 10 14  82545·719971
 1997 10 15  5543.710022
 1997 10 16  5538.059998
 1997 10 17  6531.190002
 1997 10 20  19537.270020
 1997 10 21  48546.229980
 1997 10 22  11544·820007
 1997 10 23  95534.679993
 1997 10 24  35529·679993
 1997 10 27  9494·910004
 1997 10 28  70516.580017
 1997 10 29  95516.580017
 1997 10 30  62508.079987
 1997 10 31  53514.070007
 1997 11 03  78526.640015
 1997 11 04  29527.989990
 1997 11 05  56529.789978
 1997 11 06  66527·210022
 1997 11 07  53520.710022
 1997 11 10  49517·760010
 1997 11 11  98518·369995
 1997 11 12  61508·239990
 1997 11 13  40512·929993
 1997 11 14  30519.349976
 1997 11 17  97529.119995
 1997 11 18  77524·929993
 1997 11 19  8527·570007
 1997 11 20  72535·179993
 1997 11 21  82536·900024
 1997 11 24  77528·190002
 1997 11 25  50530.270020
 1997 11 26  1531.130005
 1997 11 28  11533.080017
 1997 12 01  47543·210022
 1997 12 02  86541.580017
 1997 12 03  66544·419983
 1997 12 04  66543.309998
 1997 12 05  2548·820007
 1997 12 08  61548·760010
 1997 12 09  45544·979980
 1997 12 10  52541.049988
 1997 12 11  79532·489990
 1997 12 12  42531·000000
 1997 12 15  36535·169983
 1997 12 16  3538.369995
 1997 12 17  40537.719971
 1997 12 18  25532·059998
 1997 12 19  65528.479980
 1997 12 22  73531.830017
 1997 12 23  75525.229980
 1997 12 24  29522·200012
 1997 12 26  83524.070007
 1997 12 29  46532·690002
 1997 12 30  95542.309998
 1997 12 31  97543·049988
 1998 01 02 64544·479980
 1998 01 05 27545·760010
 1998 01 06 39539.890015
 1998 01 07 99537·750000
 1998 01 08 11533.390015
 1998 01 09 49517·679993
 1998 01 12 69522·030029
 1998 01 13 30529.789978
 1998 01 14 47533.440002
 1998 01 15 67530·099976
 1998 01 16 73535.719971
 1998 01 20 7544·719971
 1998 01 21 23540.969971
 1998 01 22 64536.799988
 1998 01 23 65533.830017
 1998 01 26 75532·500000
 1998 01 27 14538.020020
 1998 01 28 46543.349976
 1998 01 29 82547·780029
 1998 01 30 4545·270020
 1998 02 02 22556.530029
 1998 02 03 45559.179993
 1998 02 04 86560·169983
 1998 02 05 87558.890015
 1998 02 06 71563.219971
 1998 02 09 18562.700012
 1998 02 10 67567·369995
 1998 02 11 44568.210022
 1998 02 12 12570.380005
 1998 02 13 45568.919983
 1998 02 17 37569.919983
 1998 02 18 19574.719971
 1998 02 19 20573.140015
 1998 02 20 35575.539978
 1998 02 23 33577·830017
 1998 02 24 81573.479980
 1998 02 25 95580.030029
 1998 02 26 17583·340027
 1998 02 27 19583.580017
 1998 03 02 24582·869995
 1998 03 03 63584·679993
 1998 03 04 50582·619995
 1998 03 05 82575.789978
 1998 03 06 67586·770020
 1998 03 09 75584·830017
 1998 03 10 14591.260010
 1998 03 11 36594·059998
 1998 03 12 54594·809998
 1998 03 13 5594·289978
 1998 03 16 17599.719971
 1998 03 17 18600.500000
 1998 03 18 55603.210022
 1998 03 19 54605·549988
 1998 03 20 90609.549988
 1998 03 23 91607·469971
 1998 03 24 64612·900024
 1998 03 25 48611.229980
 1998 03 26 89610.919983
 1998 03 27 43608.140015
 1998 03 30 99607.090027
 1998 03 31 37611·760010
 1998 04 01 97615·409973
 1998 04 02 87621·200012
 1998 04 03 5622·469971
 1998 04 06 95620·989990
 1998 04 07 19614·609985
 1998 04 08 60610.880005
 1998 04 09 52615.809998
 1998 04 13 25615.690002
 1998 04 14 88619·500000
 1998 04 15 27621·640015
 1998 04 16 32615.820007
 1998 04 17 50623.119995
 1998 04 20 60624·299988
 1998 04 21 74625.510010
 1998 04 22 66627.210022
 1998 04 23 22620·859985
 1998 04 24 17614·559998
 1998 04 27 15601.809998
 1998 04 28 98602.400024
 1998 04 29 16607·820007
 1998 04 30 65616·940002
 1998 05 01 87621·359985
 1998 05 04 96622.210022
 1998 05 05 32618.580017
 1998 05 06 36613·159973
 1998 05 07 53607.979980
 1998 05 08 55614·659973
 1998 05 11 96613·340027
 1998 05 12 88617·059998
 1998 05 13 1618.450012
 1998 05 14 93617.549988
 1998 05 15 57612·640015
 1998 05 18 0610.609985
 1998 05 19 45612·929993
 1998 05 20 56616·500000
 1998 05 21 92614·219971
 1998 05 22 80611.299988
 1998 05 26 21602.340027
 1998 05 27 12600.340027
 1998 05 28 1603.780029
 1998 05 29 60601·059998
 1998 06 01 93599.770020
 1998 06 02 55600.609985
 1998 06 03 8595·650024
 1998 06 04 97601·729980
 1998 06 05 49610·969971
 1998 06 08 5612.580017
 1998 06 09 66614·049988
 1998 06 10 71609.950012
 1998 06 11 2600.770020
 1998 06 12 6601.799988
 1998 06 15 48590·409973
 1998 06 16 90595·960022
 1998 06 17 89605.950012
 1998 06 18 26605·080017
 1998 06 19 56602.000000
 1998 06 22 85604.049988
 1998 06 23 73612.469971
 1998 06 24 60619.109985
 1998 06 25 14617·340027
 1998 06 26 13619·000000
 1998 06 29 43622·429993
 1998 06 30 27620.619995
 1998 07 01 73627·950012
 1998 07 02 55626.960022
 1998 07 06 11632·419983
 1998 07 07 71631·390015
 1998 07 08 9637·330017
 1998 07 09 19633.940002
 1998 07 10 15636.109985
 1998 07 13 62636.710022
 1998 07 14 22642.280029
 1998 07 15 35641.780029
 1998 07 16 18646.190002
 1998 07 17 93647·539978
 1998 07 20 37646.599976
 1998 07 21 61636·669983
 1998 07 22 8634.820007
 1998 07 23 84622·119995
 1998 07 24 5622·070007
 1998 07 27 77623·280029
 1998 07 28 97614·159973
 1998 07 29 78611·559998
 1998 07 30 1620·650024
 1998 07 31 92608.820007
 1998 08 03 25603.869995
 1998 08 04 45582·309998
 1998 08 05 25585.530029
 1998 08 06 35591·500000
 1998 08 07 52593·820007
 1998 08 10 80590·200012
 1998 08 11 3580.890015
 1998 08 12 65589.780029
 1998 08 13 68584.750000
 1998 08 14 0579·020020
 1998 08 17 85588·510010
 1998 08 18 62597·929993
 1998 08 19 86595·309998
 1998 08 20 51591·130005
 1998 08 21 47584·700012
 1998 08 24 34587·400024
 1998 08 25 42588·820007
 1998 08 26 1582·719971
 1998 08 27 89560·000000
 1998 08 28 11551.270020
 1998 08 31 1514·669983
 1998 09 01 45531.840027
 1998 09 02 36532.700012
 1998 09 03 51527·369995
 1998 09 04 50523.190002
 1998 09 08 1549.219971
 1998 09 09 40539.830017
 1998 09 10 36525.900024
 1998 09 11 1540.739990
 1998 09 14 15551·640015
 1998 09 15 74555·849976
 1998 09 16 70560.549988
 1998 09 17 93547·489990
 1998 09 18 54549.880005
 1998 09 21 40551.349976
 1998 09 22 88555·260010
 1998 09 23 89573·530029
 1998 09 24 14561·559998
 1998 09 25 63562·109985
 1998 09 28 44564·049988
 1998 09 29 77563.799988
 1998 09 30 13548·729980
 1998 10 01 93531.090027
 1998 10 02 22538.900024
 1998 10 05 68529·010010
 1998 10 06 95526.049988
 1998 10 07 6517·390015
 1998 10 08 26509.100006
 1998 10 09 3522.760010
 1998 10 12 30530·950012
 1998 10 13 2528.489990
 1998 10 14 90534·659973
 1998 10 15 42556·510010
 1998 10 16 11562.400024
 1998 10 19 7567·239990
 1998 10 20 69569.369995
 1998 10 21 74572·320007
 1998 10 22 59577·190002
 1998 10 23 70573.809998
 1998 10 26 46575.770020
 1998 10 27 13572.429993
 1998 10 28 16573.880005
 1998 10 29 68582·960022
 1998 10 30 26590.080017
 1998 11 02 95598.419983
 1998 11 03 53597.909973
 1998 11 04 0603·010010
 1998 11 05 42610·789978
 1998 11 06 84614·799988
 1998 11 09 62609.239990
 1998 11 10 93608·010010
 1998 11 11 51603.869995
 1998 11 12 68602.380005
 1998 11 13 65605·690002
 1998 11 16 96610·690002
 1998 11 17 33612.640015
 1998 11 18 59615·909973
 1998 11 19 3620·080017
 1998 11 20 85625.130005
 1998 11 23 95637·440002
 1998 11 24 96634.809998
 1998 11 25 48637·150024
 1998 11 27 60640·020020
 1998 11 30 70625.520020
 1998 12 01 41631·140015
 1998 12 02 92629.780029
 1998 12 03 47619·969971
 1998 12 04 14632·780029
 1998 12 07 83638.409973
 1998 12 08 55635·440002
 1998 12 09 96635.820007
 1998 12 10 8625.840027
 1998 12 11 33625·760010
 1998 12 14 82612·549988
 1998 12 15 83623.150024
 1998 12 16 59622.710022
 1998 12 17 30632·330017
 1998 12 18 40636.739990
 1998 12 21 7645·109985
 1998 12 22 99644.969971
 1998 12 23 38657·299988
 1998 12 24 25656·580017
 1998 12 28 94657.619995
 1998 12 29 84665·250000
 1998 12 30 43662·099976
 1998 12 31 56664·270020
 1999 01 04  95663.159973
 1999 01 05  96670·849976
 1999 01 06  59684·820007
 1999 01 07  76683·919983
 1999 01 08  85687.109985
 1999 01 11  41682.849976
 1999 01 12  23670.479980
 1999 01 13  55667·309998
 1999 01 14  65655.510010
 1999 01 15  52671.179993
 1999 01 19  99676·150024
 1999 01 20  87677.719971
 1999 01 21  59666·099976
 1999 01 22  85661.229980
 1999 01 25  74664·989990
 1999 01 26  92674·000000
 1999 01 27  18668·760010
 1999 01 28  22679·830017
 1999 01 29  61686·630005
 1999 02 01  12683·559998
 1999 02 02  18677·679993
 1999 02 03  68683.280029
 1999 02 04  99670·729980
 1999 02 05  18664.969971
 1999 02 08  59666·630005
 1999 02 09  57652.130005
 1999 02 10  49654.289978
 1999 02 11  3670.580017
 1999 02 12  66657.880005
 1999 02 16  44663·080017
 1999 02 17  1653.580017
 1999 02 18  87660·409973
 1999 02 19  90661.849976
 1999 02 22  11678.409973
 1999 02 23  66678·349976
 1999 02 24  14669·630005
 1999 02 25  6664.770020
 1999 02 26  65661.429993
 1999 03 01  83661·239990
 1999 03 02  52656.570007
 1999 03 03  15656.770020
 1999 03 04  37665·900024
 1999 03 05  14679·979980
 1999 03 08  97683.890015
 1999 03 09  41682.200012
 1999 03 10  84685·659973
 1999 03 11  48690.640015
 1999 03 12  67688·590027
 1999 03 15  36694·880005
 1999 03 16  88694·200012
 1999 03 17  98690.200012
 1999 03 18  7698.880005
 1999 03 19  74689·640015
 1999 03 22  55687·849976
 1999 03 23  0670.059998
 1999 03 24  84673.789978
 1999 03 25  57685.080017
 1999 03 26  17681.669983
 1999 03 29  19695·619995
 1999 03 30  95690.950012
 1999 03 31  9684.780029
 1999 04 01  31688·159973
 1999 04 05  42701.549988
 1999 04 06  57699·729980
 1999 04 07  80703.039978
 1999 04 08  78711.669983
 1999 04 09  82714·580017
 1999 04 12  16720.330017
 1999 04 13  47717.419983
 1999 04 14  65708·039978
 1999 04 15  76705.169983
 1999 04 16  39704.309998
 1999 04 19  10688.840027
 1999 04 20  23697.789978
 1999 04 21  88714·280029
 1999 04 22  21725.140015
 1999 04 23  94724.650024
 1999 04 26  9726.659973
 1999 04 27  6728.070007
 1999 04 28  82722·359985
 1999 04 29  49718·849976
 1999 04 30  6715·489990
 1999 05 03  42724.820007
 1999 05 04  66714·270020
 1999 05 05  51721·770020
 1999 05 06  18713·719971
 1999 05 07  35720.469971
 1999 05 10  41719.419983
 1999 05 11  0727.619995
 1999 05 12  79732.580017
 1999 05 13  47734.619995
 1999 05 14  1718·820007
 1999 05 17  22719.659973
 1999 05 18  45716.419983
 1999 05 19  66722·609985
 1999 05 20  67720·289978
 1999 05 21  67716.419983
 1999 05 24  97703·390015
 1999 05 25  5691·429993
 1999 05 26  82701·239990
 1999 05 27  10690.559998
 1999 05 28  42700·770020
 1999 06 01  2696·469971
 1999 06 02  15697·169983
 1999 06 03  51698·849976
 1999 06 04  11713.119995
 1999 06 07  20717·380005
 1999 06 08  60708.419983
 1999 06 09  17709·179993
 1999 06 10  62700·929993
 1999 06 11  47695.770020
 1999 06 14  37694.419983
 1999 06 15  58698.539978
 1999 06 16  76713.650024
 1999 06 17  95718.760010
 1999 06 18  89719.960022
 1999 06 21  49723.729980
 1999 06 22  59717·049988
 1999 06 23  3716.090027
 1999 06 24  86706.869995
 1999 06 25  89706.400024
 1999 06 28  43714.989990
 1999 06 29  33725·530029
 1999 06 30  22735.989990
 1999 07 01  6739.669983
 1999 07 02  86745.070007
 1999 07 06  74743.799988
 1999 07 07  16746.140015
 1999 07 08  48745.979980
 1999 07 09  68750·369995
 1999 07 12  37748·520020
 1999 07 13  13745.719971
 1999 07 14  93748·739990
 1999 07 15  96755·000000
 1999 07 16  62758·940002
 1999 07 19  80752·809998
 1999 07 20  39736.840027
 1999 07 21  1738·739990
 1999 07 22  11729·570007
 1999 07 23  13727·570007
 1999 07 26  12721.330017
 1999 07 27  41729·440002
 1999 07 28  71730·349976
 1999 07 29  31717·510010
 1999 07 30  63712.369995
 1999 08 02  98711.440002
 1999 08 03  56706·849976
 1999 08 04  77697·219971
 1999 08 05  67701.450012
 1999 08 06  76694·419983
 1999 08 09  4692·130005
 1999 08 10  21683.409973
 1999 08 11  24694·270020
 1999 08 12  10692.950012
 1999 08 13  78708·130005
 1999 08 16  58709.809998
 1999 08 17  60716.679993
 1999 08 18  54711·020020
 1999 08 19  64705.890015
 1999 08 20  5712.559998
 1999 08 23  26724.650024
 1999 08 24  90725.590027
 1999 08 25  77734.030029
 1999 08 26  8725.130005
 1999 08 27  96717·710022
 1999 08 30  26705·159973
 1999 08 31  55703.479980
 1999 09 01  35709.440002
 1999 09 02  71703·210022
 1999 09 03  93723.179993
 1999 09 07  59720·440002
 1999 09 08  81716·659973
 1999 09 09  77718·520020
 1999 09 10  48721·150024
 1999 09 13  78716.950012
 1999 09 14  64713.270020
 1999 09 15  63704.150024
 1999 09 16  71703.140015
 1999 09 17  26711·989990
 1999 09 20  30711.630005
 1999 09 21  6697·340027
 1999 09 22  71699·099976
 1999 09 23  39683·109985
 1999 09 24  46681.599976
 1999 09 27  5684·809998
 1999 09 28  78683·630005
 1999 09 29  80677·960022
 1999 09 30  8684.799988
 1999 10 01  86684·039978
 1999 10 04  49694·989990
 1999 10 05  38694.000000
 1999 10 06  33706.500000
 1999 10 07  99702·729980
 1999 10 08  65710·559998
 1999 10 11  26711.590027
 1999 10 12  68699·539978
 1999 10 13  20685.640015
 1999 10 14  34685·179993
 1999 10 15  81667.030029
 1999 10 18  79668·630005
 1999 10 19  50673.260010
 1999 10 20  87686.679993
 1999 10 21  66683.690002
 1999 10 22  63692·940002
 1999 10 25  13689.400024
 1999 10 26  81683·809998
 1999 10 27  69691·190002
 1999 10 28  37714.590027
 1999 10 29  59726.500000
 1999 11 01  97722.989990
 1999 11 02  3720·289978
 1999 11 03  47724.710022
 1999 11 04  65729·500000
 1999 11 05  42734.500000
 1999 11 08  6738.380005
 1999 11 09  60732·450012
 1999 11 10  31736.849976
 1999 11 11  48739·830017
 1999 11 12  41748·169983
 1999 11 15  72747·549988
 1999 11 16  82760.599976
 1999 11 17  70756.309998
 1999 11 18  95764.250000
 1999 11 19  1762.979980
 1999 11 22  68762.780029
 1999 11 23  92753.469971
 1999 11 24  82759.599976
 1999 11 26  92760·369995
 1999 11 29  65755·359985
 1999 11 30  19746.119995
 1999 12 01  40750.270020
 1999 12 02  13757.809998
 1999 12 03  74770.559998
 1999 12 06  83766·190002
 1999 12 07  31760·880005
 1999 12 08  59758.969971
 1999 12 09  19760·919983
 1999 12 10  41764·840027
 1999 12 13  43763.510010
 1999 12 14  50755·179993
 1999 12 15  51759.080017
 1999 12 16  75762·369995
 1999 12 17  89763·979980
 1999 12 20  28763·369995
 1999 12 21  46772·539978
 1999 12 22  90774.750000
 1999 12 23  7785·630005
 1999 12 27  64783·500000
 1999 12 28  3785.219971
 1999 12 29  20789.909973
 1999 12 30  60790.190002
 1999 12 31  51793·309998
 2000 01 03 49786·200012
 2000 01 04 19755.799988
 2000 01 05 36757.090027
 2000 01 06 8756·729980
 2000 01 07 33777.250000
 2000 01 10 71789·280029
 2000 01 11 47777·650024
 2000 01 12 80774·669983
 2000 01 13 31786·280029
 2000 01 14 81795.530029
 2000 01 18 32791·320007
 2000 01 19 36793·840027
 2000 01 20 44790.500000
 2000 01 21 81790·309998
 2000 01 24 54769.419983
 2000 01 25 70773·119995
 2000 01 26 96769·929993
 2000 01 27 29767·260010
 2000 01 28 0746.880005
 2000 01 31 1761·729980
 2000 02 01 39770.849976
 2000 02 02 4771.539978
 2000 02 03 83781·309998
 2000 02 04 74780.799988
 2000 02 07 47782.690002
 2000 02 08 16791·869995
 2000 02 09 41776.650024
 2000 02 10 56780·130005
 2000 02 11 21765·359985
 2000 02 14 93766·849976
 2000 02 15 37772.479980
 2000 02 16 44767·130005
 2000 02 17 86769.599976
 2000 02 18 95747·890015
 2000 02 22 59750.489990
 2000 02 23 55757·989990
 2000 02 24 93757.450012
 2000 02 25 1747·960022
 2000 02 28 20754·659973
 2000 02 29 33767.719971
 2000 03 01 17775·890015
 2000 03 02 20775.739990
 2000 03 03 58792.390015
 2000 03 06 49785.099976
 2000 03 07 59766.340027
 2000 03 08 81771·219971
 2000 03 09 35789.880005
 2000 03 10 96786·549988
 2000 03 13 44777·219971
 2000 03 14 43761.479980
 2000 03 15 40773·590027
 2000 03 16 93810.460022
 2000 03 17 22814·159973
 2000 03 20 86804·799988
 2000 03 21 85823·729980
 2000 03 22 84831·489990
 2000 03 23 68844.700012
 2000 03 24 18844.780029
 2000 03 27 8842.559998
 2000 03 28 39832.400024
 2000 03 29 84828·030029
 2000 03 30 69816·599976
 2000 03 31 73826·030029
 2000 04 03 51822.820007
 2000 04 04 94815.210022
 2000 04 05 97814.359985
 2000 04 06 66824.070007
 2000 04 07 41833·760010
 2000 04 10 49822.299988
 2000 04 11 84818·229980
 2000 04 12 1798.960022
 2000 04 13 51784.989990
 2000 04 14 25737.150024
 2000 04 17 35761.739990
 2000 04 18 17785.960022
 2000 04 19 51778·469971
 2000 04 20 20780·710022
 2000 04 24 83776·619995
 2000 04 25 75804·000000
 2000 04 26 36794.789978
 2000 04 27 62799·460022
 2000 04 28 84797·059998
 2000 05 01 63806.070007
 2000 05 02 23791·429993
 2000 05 03 1775·179993
 2000 05 04 20774·570007
 2000 05 05 95786·940002
 2000 05 08 59780·739990
 2000 05 09 11773·320007
 2000 05 10 97754·650024
 2000 05 11 8769.510010
 2000 05 12 11775·849976
 2000 05 15 93792·559998
 2000 05 16 47801.090027
 2000 05 17 66790·599976
 2000 05 18 73783·270020
 2000 05 19 73766·330017
 2000 05 22 27762.270020
 2000 05 23 56746·940002
 2000 05 24 66759·349976
 2000 05 25 1750·090027
 2000 05 26 18748·979980
 2000 05 30 91775.400024
 2000 05 31 33773·989990
 2000 06 01 52791·700012
 2000 06 02 28810.729980
 2000 06 05 9805·539978
 2000 06 06 43799.169983
 2000 06 07 27806·849976
 2000 06 08 87801·859985
 2000 06 09 72801·200012
 2000 06 12 90793·000000
 2000 06 13 52805·099976
 2000 06 14 52804·570007
 2000 06 15 70809.010010
 2000 06 16 94802.330017
 2000 06 19 75815.109985
 2000 06 20 5811·659973
 2000 06 21 14813·359985
 2000 06 22 98798·320007
 2000 06 23 74791·500000
 2000 06 26 53798.049988
 2000 06 27 42793·599976
 2000 06 28 72798·349976
 2000 06 29 48791.760010
 2000 06 30 27796·440002
 2000 07 03 18804.510010
 2000 07 05 10791·390015
 2000 07 06 23798·210022
 2000 07 07 84810·049988
 2000 07 10 29809.049988
 2000 07 11 31810.400024
 2000 07 12 49819.270020
 2000 07 13 5822.789978
 2000 07 14 88830·409973
 2000 07 17 79831.419983
 2000 07 18 1820·390015
 2000 07 19 97811·890015
 2000 07 20 34822·270020
 2000 07 21 24812·270020
 2000 07 24 80802·169983
 2000 07 25 93806·539978
 2000 07 26 28795.650024
 2000 07 27 59790.320007
 2000 07 28 12772.979980
 2000 07 31 47781·090027
 2000 08 01 59783.770020
 2000 08 02 3783.979980
 2000 08 03 46792·190002
 2000 08 04 43798·400024
 2000 08 07 40807·359985
 2000 08 08 2807.960022
 2000 08 09 58803·570007
 2000 08 10 86796.669983
 2000 08 11 9804.080017
 2000 08 14 23814.380005
 2000 08 15 49810·659973
 2000 08 16 9809·469971
 2000 08 17 28818.419983
 2000 08 18 61816·380005
 2000 08 21 43820·390015
 2000 08 22 67820·510010
 2000 08 23 85825·580017
 2000 08 24 35828·330017
 2000 08 25 92827.840027
 2000 08 28 43832·010010
 2000 08 29 94831.200012
 2000 08 30 90829·469971
 2000 08 31 70838·609985
 2000 09 01 44841·469971
 2000 09 05 92833·219971
 2000 09 06 94824.059998
 2000 09 07 78831.369995
 2000 09 08 0825.679993
 2000 09 11 42822.630005
 2000 09 12 42818.950012
 2000 09 13 42821.179993
 2000 09 14 69820.909973
 2000 09 15 32811·659973
 2000 09 18 52797.979980
 2000 09 19 12807·989990
 2000 09 20 32804.809998
 2000 09 21 75801.729980
 2000 09 22 70803·520020
 2000 09 25 62799.239990
 2000 09 26 96792·400024
 2000 09 27 9792.330017
 2000 09 28 63811·020020
 2000 09 29 95799.679993
 2000 10 02 92796.010010
 2000 10 03 96787·609985
 2000 10 04 26792.830017
 2000 10 05 34791·950012
 2000 10 06 78776·250000
 2000 10 09 25773·130005
 2000 10 10 79762.020020
 2000 10 11 31749·919983
 2000 10 12 34730.020020
 2000 10 13 8756·929993
 2000 10 16 65758·369995
 2000 10 17 60744.440002
 2000 10 18 67738.950012
 2000 10 19 84764·780029
 2000 10 20 54770.890015
 2000 10 23 23771.400024
 2000 10 24 10770·739990
 2000 10 25 15752·789978
 2000 10 26 39753·070007
 2000 10 27 44760·479980
 2000 10 30 18767·950012
 2000 10 31 88788.020020
 2000 11 01 41783.830017
 2000 11 02 73791.179993
 2000 11 03 74790·840027
 2000 11 06 18792.609985
 2000 11 07 2792.130005
 2000 11 08 88777.770020
 2000 11 09 83771.260010
 2000 11 10 42751.940002
 2000 11 13 93742.010010
 2000 11 14 87760·940002
 2000 11 15 78765·539978
 2000 11 16 23754·140015
 2000 11 17 6750.909973
 2000 11 20 96734.270020
 2000 11 21 15735·380005
 2000 11 22 48720.780029
 2000 11 24 62734.659973
 2000 11 27 65737·289978
 2000 11 28 76727.039978
 2000 11 29 30728·940002
 2000 11 30 5714·469971
 2000 12 01 71717.289978
 2000 12 04 68720·409973
 2000 12 05 9751.869995
 2000 12 06 3738·599976
 2000 12 07 12735.020020
 2000 12 08 21754.020020
 2000 12 11 45762.000000
 2000 12 12 52754.789978
 2000 12 13 16747.289978
 2000 12 14 94734·890015
 2000 12 15 28720.489990
 2000 12 18 69725.909973
 2000 12 19 31715.739990
 2000 12 20 67691.409973
 2000 12 21 70695.359985
 2000 12 22 99715.390015
 2000 12 26 34720·049988
 2000 12 27 47729·280029
 2000 12 28 8734·690002
 2000 12 29 12725·750000
 2001 01 02  24701·190002
 2001 01 03  65737·940002
 2001 01 04  7728.609985
 2001 01 05  1707.950012
 2001 01 08  28705.989990
 2001 01 09  80709·130005
 2001 01 10  54718.909973
 2001 01 11  85727.830017
 2001 01 12  96724·340027
 2001 01 16  70729·229980
 2001 01 17  61731.289978
 2001 01 18  9740.059998
 2001 01 19  2735·710022
 2001 01 22  45736.250000
 2001 01 23  67747·299988
 2001 01 24  42749·489990
 2001 01 25  48744.309998
 2001 01 26  35743.570007
 2001 01 29  34749·830017
 2001 01 30  78754.960022
 2001 01 31  58749·979980
 2001 02 01  97753·190002
 2001 02 02  50739·520020
 2001 02 05  36741.479980
 2001 02 06  84741.729980
 2001 02 07  12734.940002
 2001 02 08  29730·359985
 2001 02 09  61721.010010
 2001 02 12  0729·479980
 2001 02 13  88722.820007
 2001 02 14  8722.289978
 2001 02 15  20729.130005
 2001 02 16  8716·119995
 2001 02 20  55702.780029
 2001 02 21  50689·950012
 2001 02 22  9687.369995
 2001 02 23  31684·849976
 2001 02 26  71697·580017
 2001 02 27  43690.309998
 2001 02 28  47680·520020
 2001 03 01  22681.179993
 2001 03 02  17678.429993
 2001 03 05  99682·200012
 2001 03 06  78689·210022
 2001 03 07  54693.059998
 2001 03 08  99692·919983
 2001 03 09  58675·940002
 2001 03 12  71647.090027
 2001 03 13  29657·500000
 2001 03 14  51641.119995
 2001 03 15  81643·539978
 2001 03 16  19630·289978
 2001 03 19  72642·119995
 2001 03 20  27626·590027
 2001 03 21  56615.070007
 2001 03 22  43612.270020
 2001 03 23  33624·789978
 2001 03 26  9631.840027
 2001 03 27  97647·260010
 2001 03 28  86631·359985
 2001 03 29  88628·349976
 2001 03 30  5635.669983
 2001 04 02  41626·190002
 2001 04 03  18604·039978
 2001 04 04  37601.739990
 2001 04 05  47629·090027
 2001 04 06  51615.830017
 2001 04 09  33621.369995
 2001 04 10  5638.869995
 2001 04 11  89637.909973
 2001 04 12  15647·780029
 2001 04 16  49645.039978
 2001 04 17  43652.070007
 2001 04 18  15676.809998
 2001 04 19  46686.270020
 2001 04 20  11680.239990
 2001 04 23  27669·150024
 2001 04 24  31661·640015
 2001 04 25  82672·909973
 2001 04 26  88676.119995
 2001 04 27  56686.549988
 2001 04 30  68686.119995
 2001 05 01  86695·299988
 2001 05 02  75697.030029
 2001 05 03  56686.210022
 2001 05 04  83696·179993
 2001 05 07  45693·940002
 2001 05 08  89693·150024
 2001 05 09  77689.880005
 2001 05 10  59689.159973
 2001 05 11  73683.950012
 2001 05 14  77685.260010
 2001 05 15  96685.989990
 2001 05 16  0705·280029
 2001 05 17  7708·419983
 2001 05 18  6710.200012
 2001 05 21  11722.849976
 2001 05 22  40721·460022
 2001 05 23  10709.450012
 2001 05 24  70712.109985
 2001 05 25  50704·489990
 2001 05 29  34697·700012
 2001 05 30  71685.950012
 2001 05 31  90690·630005
 2001 06 01  61694.200012
 2001 06 04  65697·890015
 2001 06 05  1707·950012
 2001 06 06  9700.900024
 2001 06 07  20704.770020
 2001 06 08  39697.960022
 2001 06 11  40691.739990
 2001 06 12  95692·020020
 2001 06 13  28684.599976
 2001 06 14  87671·900024
 2001 06 15  49669·210022
 2001 06 18  45665·700012
 2001 06 19  11667.200012
 2001 06 20  67674·109985
 2001 06 21  17680.969971
 2001 06 22  75674·049988
 2001 06 25  18670.059998
 2001 06 26  60669·669983
 2001 06 27  57667.710022
 2001 06 28  32676.609985
 2001 06 29  25677.030029
 2001 07 02  72681·770020
 2001 07 03  6680·299988
 2001 07 05  83671·960022
 2001 07 06  32656·369995
 2001 07 09  35660.299988
 2001 07 10  28650.609985
 2001 07 11  22649.309998
 2001 07 12  65664·919983
 2001 07 13  7668.710022
 2001 07 16  9660.950012
 2001 07 17  70667·929993
 2001 07 18  74663·619995
 2001 07 19  67667.190002
 2001 07 20  65665.229980
 2001 07 23  71655.049988
 2001 07 24  34643.929993
 2001 07 25  24652.940002
 2001 07 26  31660·840027
 2001 07 27  92662·590027
 2001 07 30  47662·030029
 2001 07 31  9665·489990
 2001 08 01  71668·760010
 2001 08 02  29671.200012
 2001 08 03  36668.070007
 2001 08 06  78660.320007
 2001 08 07  73662.020020
 2001 08 08  1650·599976
 2001 08 09  54650·369995
 2001 08 10  13653·869995
 2001 08 13  49655·260010
 2001 08 14  51653.289978
 2001 08 15  74648·450012
 2001 08 16  21649.989990
 2001 08 17  38639.530029
 2001 08 20  49644.239990
 2001 08 21  98636·690002
 2001 08 22  33641·349976
 2001 08 23  3639.539978
 2001 08 24  89651·320007
 2001 08 27  51648.580017
 2001 08 28  6639·239990
 2001 08 29  31632·789978
 2001 08 30  90622.669983
 2001 08 31  83625·260010
 2001 09 04  21624.969971
 2001 09 05  36623.179993
 2001 09 06  97609·750000
 2001 09 07  69598.630005
 2001 09 10  86601.179993
 2001 09 17  55571.270020
 2001 09 18  78566·820007
 2001 09 19  11557·489990
 2001 09 20  32540·080017
 2001 09 21  50529·659973
 2001 09 24  28549.840027
 2001 09 25  33554.250000
 2001 09 26  15550.530029
 2001 09 27  11556.880005
 2001 09 28  65569·530029
 2001 10 01  85567·289978
 2001 10 02  18573·799988
 2001 10 03  50586.169983
 2001 10 04  34585·460022
 2001 10 05  44585·429993
 2001 10 08  46580·849976
 2001 10 09  4577·830017
 2001 10 10  5591.460022
 2001 10 11  10601.659973
 2001 10 12  32598·179993
 2001 10 15  37597.479980
 2001 10 16  70602.150024
 2001 10 17  7590.169983
 2001 10 18  32585.530029
 2001 10 19  37588.630005
 2001 10 22  50597.469971
 2001 10 23  87594·390015
 2001 10 24  27594.780029
 2001 10 25  16603·390015
 2001 10 26  88605.869995
 2001 10 29  25591.679993
 2001 10 30  25581·479980
 2001 10 31  12582.219971
 2001 11 01  54594·710022
 2001 11 02  20595·729980
 2001 11 05  57604.190002
 2001 11 06  88612·950012
 2001 11 07  41611.510010
 2001 11 08  0612.219971
 2001 11 09  80612·679993
 2001 11 12  33612·200012
 2001 11 13  69623.830017
 2001 11 14  13625·700012
 2001 11 15  75625.799988
 2001 11 16  58624.229980
 2001 11 19  83631.520020
 2001 11 20  35626·359985
 2001 11 21  49623·530029
 2001 11 23  3630·929993
 2001 11 26  50635·409973
 2001 11 27  67631.729980
 2001 11 28  33620.070007
 2001 11 29  29627·130005
 2001 11 30  66626.150024
 2001 12 03  35620.750000
 2001 12 04  85629·799988
 2001 12 05  25643.950012
 2001 12 06  49643·039978
 2001 12 07  87638.369995
 2001 12 10  85628.679993
 2001 12 11  3627.219971
 2001 12 12  43627.219971
 2001 12 13  1617.609985
 2001 12 14  41619·500000
 2001 12 17  2625.880005
 2001 12 18  19631·179993
 2001 12 19  76634.000000
 2001 12 20  85628·159973
 2001 12 21  84631·570007
 2001 12 24  69631·719971
 2001 12 26  37634·619995
 2001 12 27  72638.859985
 2001 12 28  38641.219971
 2001 12 31  13634·159973
 2002 01 02 36637.270020
 2002 01 03 84643.700012
 2002 01 04 75648·239990
 2002 01 07 95643·669983
 2002 01 08 47642·070007
 2002 01 09 28639.020020
 2002 01 10 35639·559998
 2002 01 11 85633·929993
 2002 01 14 71628.929993
 2002 01 15 36633·159973
 2002 01 16 79623.090027
 2002 01 17 76629·500000
 2002 01 18 33622.919983
 2002 01 22 65617·789978
 2002 01 23 97623.539978
 2002 01 24 87625·869995
 2002 01 25 83626.609985
 2002 01 28 95626·950012
 2002 01 29 99610·640015
 2002 01 30 63617.309998
 2002 01 31 98625.599976
 2002 02 01 34621.270020
 2002 02 04 26606·479980
 2002 02 05 73604·729980
 2002 02 06 77600·030029
 2002 02 07 14597.530029
 2002 02 08 39606·880005
 2002 02 11 11615.200012
 2002 02 12 46613.280029
 2002 02 13 90619·270020
 2002 02 14 26617·789978
 2002 02 15 96610.989990
 2002 02 19 55599.280029
 2002 02 20 45607.450012
 2002 02 21 1597.929993
 2002 02 22 72602·840027
 2002 02 25 79613·039978
 2002 02 26 85613.440002
 2002 02 27 0613.820007
 2002 02 28 9611.890015
 2002 03 01 19625·859985
 2002 03 04 42638.559998
 2002 03 05 88635·119995
 2002 03 06 0644.150024
 2002 03 07 1641.359985
 2002 03 08 72645·539978
 2002 03 11 51647.330017
 2002 03 12 65645.739990
 2002 03 13 75639·679993
 2002 03 14 57639·419983
 2002 03 15 4646·320007
 2002 03 18 47646.650024
 2002 03 19 15649·090027
 2002 03 20 4639.010010
 2002 03 21 83640.919983
 2002 03 22 17638·320007
 2002 03 25 24629.030029
 2002 03 26 45632·909973
 2002 03 27 51636.469971
 2002 03 28 68638·150024
 2002 04 01 25637·750000
 2002 04 02 35631·989990
 2002 04 03 97625.729980
 2002 04 04 19626.390015
 2002 04 05 69624.599976
 2002 04 08 58626·539978
 2002 04 09 34622·599976
 2002 04 10 14629·989990
 2002 04 11 32615.789978
 2002 04 12 18620·799988
 2002 04 15 99616·510010
 2002 04 16 23630.599976
 2002 04 17 14629.000000
 2002 04 18 49628.330017
 2002 04 19 54628·489990
 2002 04 22 39618.969971
 2002 04 23 41615·539978
 2002 04 24 6611·530029
 2002 04 25 89611.109985
 2002 04 26 82602·590027
 2002 04 29 62596.989990
 2002 04 30 71604·130005
 2002 05 01 16608.619995
 2002 05 02 96607·510010
 2002 05 03 54601.619995
 2002 05 06 51590·429993
 2002 05 07 73588.219971
 2002 05 08 50609·500000
 2002 05 09 16600·619995
 2002 05 10 78590.789978
 2002 05 13 22601.119995
 2002 05 14 39614·299988
 2002 05 15 74611.520020
 2002 05 16 8613.690002
 2002 05 17 52618.169983
 2002 05 20 81610·190002
 2002 05 21 79603·280029
 2002 05 22 23605·880005
 2002 05 23 75612.429993
 2002 05 24 20605.090027
 2002 05 28 6600·580017
 2002 05 29 29596.609985
 2002 05 30 30595.179993
 2002 05 31 26596.289978
 2002 06 03 54581·869995
 2002 06 04 58581.419983
 2002 06 05 79586.000000
 2002 06 06 92574·469971
 2002 06 07 51574.789978
 2002 06 10 67576·020020
 2002 06 11 11565.979980
 2002 06 12 39569.169983
 2002 06 13 45562.960022
 2002 06 14 37562.450012
 2002 06 17 37578.179993
 2002 06 18 9578·479980
 2002 06 19 13569.090027
 2002 06 20 75561.159973
 2002 06 21 96552.500000
 2002 06 24 73553·630005
 2002 06 25 54544·369995
 2002 06 26 13542·890015
 2002 06 27 51552·049988
 2002 06 28 24552·650024
 2002 07 01 95539·609985
 2002 07 02 7527.469971
 2002 07 03 90529·520020
 2002 07 05 82548.590027
 2002 07 08 85541·650024
 2002 07 09 39528·349976
 2002 07 10 25511·989990
 2002 07 11 90515·030029
 2002 07 12 0512.229980
 2002 07 15 16510·070007
 2002 07 16 95502.540009
 2002 07 17 18505·809998
 2002 07 18 41491.720001
 2002 07 19 69474.529999
 2002 07 22 62459.619995
 2002 07 23 60446.700012
 2002 07 24 32471·329987
 2002 07 25 54469·170013
 2002 07 26 15476.420013
 2002 07 29 35502·190002
 2002 07 30 24504·339996
 2002 07 31 55508.119995
 2002 08 01 66494·040009
 2002 08 02 87482·290009
 2002 08 05 93466.089996
 2002 08 06 76480.260010
 2002 08 07 52489·190002
 2002 08 08 85504.329987
 2002 08 09 38505·760010
 2002 08 12 50503.459991
 2002 08 13 38492.220001
 2002 08 14 24510·820007
 2002 08 15 86516·530029
 2002 08 16 34516.739990
 2002 08 19 11528.140015
 2002 08 20 23521·190002
 2002 08 21 87528·280029
 2002 08 22 8535.200012
 2002 08 23 83523.000000
 2002 08 26 25527.500000
 2002 08 27 15519·460022
 2002 08 28 80510.100006
 2002 08 29 93510.989990
 2002 08 30 0509·649994
 2002 09 03 72489.269989
 2002 09 04 82498·179993
 2002 09 05 4490·089996
 2002 09 06 42498·820007
 2002 09 09 83503.369995
 2002 09 10 69506.579987
 2002 09 11 3506·429993
 2002 09 12 71494.079987
 2002 09 13 98495.880005
 2002 09 16 24496.040009
 2002 09 17 3486·309998
 2002 09 18 29484·049988
 2002 09 19 93469·559998
 2002 09 20 54470·529999
 2002 09 23 42464.010010
 2002 09 24 87456.440002
 2002 09 25 68467.670013
 2002 09 26 89475·869995
 2002 09 27 84461·209991
 2002 09 30 39455·410004
 2002 10 01 48472·010010
 2002 10 02 87460.809998
 2002 10 03 15455.540009
 2002 10 04 3444.929993
 2002 10 07 84436·029999
 2002 10 08 29442.559998
 2002 10 09 49430·160004
 2002 10 10 24445.239990
 2002 10 11 51462·000000
 2002 10 14 21465.519989
 2002 10 15 24487·079987
 2002 10 16 72475·040009
 2002 10 17 50486.690002
 2002 10 18 97489.040009
 2002 10 21 3497·350006
 2002 10 22 39491·670013
 2002 10 23 5495·230011
 2002 10 24 11487·950012
 2002 10 25 73496.480011
 2002 10 28 46492·500000
 2002 10 29 68487.970001
 2002 10 30 46493.179993
 2002 10 31 48490.950012
 2002 11 01 36499·700012
 2002 11 04 14503·670013
 2002 11 05 8506·989990
 2002 11 06 65511.959991
 2002 11 07 78500·220001
 2002 11 08 43495.459991
 2002 11 11 30485.059998
 2002 11 12 87489·140015
 2002 11 13 68488·769989
 2002 11 14 81500.790009
 2002 11 15 67503.839996
 2002 11 18 2498.859985
 2002 11 19 23496·529999
 2002 11 20 77506·190002
 2002 11 21 1517.340027
 2002 11 22 24516.109985
 2002 11 25 88518.039978
 2002 11 26 8507.320007
 2002 11 27 40521·400024
 2002 11 29 89519.710022
 2002 12 02 32519·049988
 2002 12 03 73511.119995
 2002 12 04 14509·100006
 2002 12 05 61503.540009
 2002 12 06 50506.630005
 2002 12 09 98495·390015
 2002 12 10 80502·350006
 2002 12 11 27502.750000
 2002 12 12 60501.279999
 2002 12 13 34494·559998
 2002 12 16 20505·700012
 2002 12 17 1501.649994
 2002 12 18 7494.920013
 2002 12 19 56491.399994
 2002 12 20 40497.700012
 2002 12 23 21498·929993
 2002 12 24 59496·269989
 2002 12 26 64495·119995
 2002 12 27 73487·350006
 2002 12 30 49489·010010
 2002 12 31 11489·489990
 2003 01 02  84505·179993
 2003 01 03  74504·769989
 2003 01 06  73516·039978
 2003 01 07  82512.450012
 2003 01 08  66505·309998
 2003 01 09  26514.739990
 2003 01 10  6514.869995
 2003 01 13  16514·200012
 2003 01 14  85517.130005
 2003 01 15  35510.119995
 2003 01 16  86508.200012
 2003 01 17  83501·109985
 2003 01 21  42493·519989
 2003 01 22  32488.760010
 2003 01 23  77493.649994
 2003 01 24  76479·760010
 2003 01 27  62471.880005
 2003 01 28  75477·940002
 2003 01 29  65481·049988
 2003 01 30  14470·570007
 2003 01 31  96476.910004
 2003 02 03  45478.779999
 2003 02 04  63472.559998
 2003 02 05  42470.070007
 2003 02 06  19467.049988
 2003 02 07  49462·160004
 2003 02 10  10465.609985
 2003 02 11  29462.010010
 2003 02 12  31455·929993
 2003 02 13  18454·959991
 2003 02 14  69463·720001
 2003 02 18  69472.880005
 2003 02 19  58469·480011
 2003 02 20  8465.540009
 2003 02 21  27471.709991
 2003 02 24  81463.290009
 2003 02 25  50466.670013
 2003 02 26  2460·779999
 2003 02 27  97466·140015
 2003 02 28  9468.149994
 2003 03 03  83464.920013
 2003 03 04  7458·160004
 2003 03 05  17461.980011
 2003 03 06  23457·910004
 2003 03 07  56461.309998
 2003 03 10  53449·970001
 2003 03 11  51446·359985
 2003 03 12  16447·619995
 2003 03 13  96462.670013
 2003 03 14  98463.239990
 2003 03 17  85479.100006
 2003 03 18  8481·299988
 2003 03 19  53484.850006
 2003 03 20  23486·230011
 2003 03 21  33497.130005
 2003 03 24  42480.299988
 2003 03 25  2486.190002
 2003 03 26  34483.399994
 2003 03 27  33482·790009
 2003 03 28  89480.399994
 2003 03 31  43472.390015
 2003 04 01  64477·920013
 2003 04 02  47489.940002
 2003 04 03  41487.399994
 2003 04 04  3488·230011
 2003 04 07  69489.089996
 2003 04 08  64487.739990
 2003 04 09  19481·429993
 2003 04 10  30483.989990
 2003 04 11  31482.450012
 2003 04 14  96491.649994
 2003 04 15  66494.690002
 2003 04 16  1489·130005
 2003 04 17  56496.519989
 2003 04 21  81496·019989
 2003 04 22  52506.299988
 2003 04 23  17510·709991
 2003 04 24  76506·589996
 2003 04 25  83499·820007
 2003 04 28  70508·559998
 2003 04 29  1510·239990
 2003 04 30  47510·329987
 2003 05 01  89510.070007
 2003 05 02  40518.109985
 2003 05 05  6516·940002
 2003 05 06  52521·070007
 2003 05 07  11518.549988
 2003 05 08  6513.549988
 2003 05 09  6520·690002
 2003 05 12  97527·169983
 2003 05 13  88525.890015
 2003 05 14  38524·559998
 2003 05 15  1528.440002
 2003 05 16  13526.859985
 2003 05 19  83514.299988
 2003 05 20  28513.760010
 2003 05 21  18516.030029
 2003 05 22  57520·909973
 2003 05 23  84522·349976
 2003 05 27  97532.510010
 2003 05 28  6533·479980
 2003 05 29  11531·900024
 2003 05 30  3540.219971
 2003 06 02  88542.289978
 2003 06 03  41544.539978
 2003 06 04  82552.849976
 2003 06 05  79555.659973
 2003 06 06  71554.260010
 2003 06 09  23546·809998
 2003 06 10  1552.010010
 2003 06 11  73558.909973
 2003 06 12  39559.630005
 2003 06 13  77553·780029
 2003 06 16  24565·789978
 2003 06 17  75566.359985
 2003 06 18  13565.349976
 2003 06 19  55556·859985
 2003 06 20  34557·219971
 2003 06 23  97548.799988
 2003 06 24  35549·719971
 2003 06 25  31546·369995
 2003 06 26  36552·400024
 2003 06 27  77547.750000
 2003 06 30  76546.739990
 2003 07 01  5550.739990
 2003 07 02  64557.729980
 2003 07 03  78553·599976
 2003 07 07  29564·150024
 2003 07 08  4566·780029
 2003 07 09  72564·580017
 2003 07 10  87556.780029
 2003 07 11  14562·000000
 2003 07 14  77565.859985
 2003 07 15  44563·679993
 2003 07 16  19560·030029
 2003 07 17  74552·080017
 2003 07 18  1558.280029
 2003 07 21  85550·289978
 2003 07 22  9555·640015
 2003 07 23  79556.340027
 2003 07 24  74552·789978
 2003 07 25  27561.359985
 2003 07 28  22561·059998
 2003 07 29  23557.750000
 2003 07 30  24556·859985
 2003 07 31  27558·520020
 2003 08 01  45552·479980
 2003 08 04  24553·280029
 2003 08 05  99543·700012
 2003 08 06  67543.849976
 2003 08 07  92547.130005
 2003 08 08  29548.859985
 2003 08 11  76550.940002
 2003 08 12  53556.669983
 2003 08 13  99553.609985
 2003 08 14  4557·179993
 2003 08 15  55557·570007
 2003 08 18  16563.150024
 2003 08 19  31565.299988
 2003 08 20  45564.479980
 2003 08 21  61566.900024
 2003 08 22  14560.789978
 2003 08 25  74560·609985
 2003 08 26  70562·340027
 2003 08 27  45563.179993
 2003 08 28  28567·049988
 2003 08 29  42570·020020
 2003 09 02  24578.090027
 2003 09 03  81580.539978
 2003 09 04  65581.739990
 2003 09 05  73578·150024
 2003 09 08  76584·369995
 2003 09 09  72579·849976
 2003 09 10  56571.799988
 2003 09 11  29575.190002
 2003 09 12  20576.580017
 2003 09 15  41574.469971
 2003 09 16  58582·510010
 2003 09 17  99580.950012
 2003 09 18  76588·229980
 2003 09 19  39586.650024
 2003 09 22  52579.130005
 2003 09 23  94582.900024
 2003 09 24  86571.890015
 2003 09 25  42567.229980
 2003 09 26  46562·820007
 2003 09 29  55568.559998
 2003 09 30  21563.059998
 2003 10 01  50575.469971
 2003 10 02  71577·049988
 2003 10 03  42582·919983
 2003 10 06  75585.710022
 2003 10 07  88588·700012
 2003 10 08  83585.520020
 2003 10 09  44588·640015
 2003 10 10  66588.169983
 2003 10 13  8592·909973
 2003 10 14  65595·380005
 2003 10 15  74593.219971
 2003 10 16  39595·200012
 2003 10 17  83588·710022
 2003 10 20  22591·390015
 2003 10 21  70592·659973
 2003 10 22  63583·469971
 2003 10 23  15584·900024
 2003 10 24  86582·400024
 2003 10 27  94584·739990
 2003 10 28  33593.789978
 2003 10 29  29595·239990
 2003 10 30  15594·500000
 2003 10 31  35596.280029
 2003 11 03  66601.710022
 2003 11 04  75598·840027
 2003 11 05  90598·419983
 2003 11 06  5602.039978
 2003 11 07  8599.780029
 2003 11 10  29595.479980
 2003 11 11  17594.460022
 2003 11 12  43602.219971
 2003 11 13  28602·609985
 2003 11 14  91597·640015
 2003 11 17  27593·500000
 2003 11 18  11588.159973
 2003 11 19  19592.599976
 2003 11 20  87587·900024
 2003 11 21  79589·150024
 2003 11 24  97599.210022
 2003 11 25  2600·710022
 2003 11 26  66603.239990
 2003 11 28  53603.539978
 2003 12 01  14610.679993
 2003 12 02  19608·989990
 2003 12 03  5606.770020
 2003 12 04  56608.630005
 2003 12 05  0603.710022
 2003 12 08  40608.090027
 2003 12 09  4602.169983
 2003 12 10  19600·580017
 2003 12 11  17608.479980
 2003 12 12  60610.330017
 2003 12 15  87605.890015
 2003 12 16  99609·340027
 2003 12 17  55610·190002
 2003 12 18  97617.559998
 2003 12 19  6617·270020
 2003 12 22  79619·549988
 2003 12 23  24621.770020
 2003 12 24  95620·630005
 2003 12 26  36621.789978
 2003 12 29  64629·630005
 2003 12 30  65629·960022
 2003 12 31  24630.130005
 2004 01 02 78628.880005
 2004 01 05 86636.419983
 2004 01 06 38637·320007
 2004 01 07 78639·219971
 2004 01 08 55642·479980
 2004 01 09 2637·409973
 2004 01 12 33640·940002
 2004 01 13 76637.559998
 2004 01 14 20642·650024
 2004 01 15 93643·510010
 2004 01 16 62648·080017
 2004 01 20 63648·559998
 2004 01 21 48652.950012
 2004 01 22 66650.700012
 2004 01 23 63649·719971
 2004 01 26 6657.239990
 2004 01 27 38650·989990
 2004 01 28 53641·770020
 2004 01 29 99643·700012
 2004 01 30 1642·609985
 2004 02 02 16644·549988
 2004 02 03 11644.549988
 2004 02 04 57638.130005
 2004 02 05 66639·489990
 2004 02 06 33648.460022
 2004 02 09 20647.380005
 2004 02 10 52651.020020
 2004 02 11 46657·690002
 2004 02 12 65654.400024
 2004 02 13 88650·570007
 2004 02 17 20656·919983
 2004 02 18 10654·150024
 2004 02 19 10650.640015
 2004 02 20 46648·650024
 2004 02 23 24645.770020
 2004 02 24 52644·890015
 2004 02 25 95648·270020
 2004 02 26 51649·809998
 2004 02 27 53650·239990
 2004 03 01 91657.010010
 2004 03 02 70653·239990
 2004 03 03 85654.070007
 2004 03 04 18656·809998
 2004 03 05 71658.380005
 2004 03 08 11652·760010
 2004 03 09 54648·500000
 2004 03 10 59638·880005
 2004 03 11 61629·619995
 2004 03 12 18638.150024
 2004 03 15 90628.280029
 2004 03 16 39631.289978
 2004 03 17 56639.059998
 2004 03 18 16637·770020
 2004 03 19 49631.119995
 2004 03 22 43622·419983
 2004 03 23 75621.950012
 2004 03 24 56620.150024
 2004 03 25 13630.750000
 2004 03 26 87630.359985
 2004 03 29 62638·739990
 2004 03 30 13641.710022
 2004 03 31 89641.679993
 2004 04 01 8645·710022
 2004 04 02 85651.080017
 2004 04 05 88655.659973
 2004 04 06 9653·380005
 2004 04 07 68650.049988
 2004 04 08 40648·880005
 2004 04 12 5651·590027
 2004 04 13 28642.039978
 2004 04 14 55640.700012
 2004 04 15 44640.890015
 2004 04 16 16643·969971
 2004 04 19 29645.280029
 2004 04 20 83635·140015
 2004 04 21 44639·010010
 2004 04 22 96648·169983
 2004 04 23 19647·979980
 2004 04 26 89645·659973
 2004 04 27 6646.859985
 2004 04 28 44637.450012
 2004 04 29 28631.799988
 2004 04 30 36627·710022
 2004 05 03 27633·590027
 2004 05 04 87635.039978
 2004 05 05 14636·469971
 2004 05 06 13631·729980
 2004 05 07 24622·200012
 2004 05 10 75614.580017
 2004 05 11 58620.250000
 2004 05 12 31620·909973
 2004 05 13 42620·460022
 2004 05 14 83619.549988
 2004 05 17 67612.719971
 2004 05 18 29617.369995
 2004 05 19 50615.739990
 2004 05 20 12616.039978
 2004 05 21 73618·760010
 2004 05 24 70620.489990
 2004 05 25 42631.039978
 2004 05 26 86632·619995
 2004 05 27 32635.809998
 2004 05 28 41635.840027
 2004 06 01 38636.549988
 2004 06 02 58638·530029
 2004 06 03 25632.849976
 2004 06 04 56636·429993
 2004 06 07 81646.630005
 2004 06 08 1647·179993
 2004 06 09 60640.559998
 2004 06 10 52642.989990
 2004 06 14 41635·960022
 2004 06 15 16640.500000
 2004 06 16 68641.630005
 2004 06 17 92640·770020
 2004 06 18 11642.270020
 2004 06 21 28639.750000
 2004 06 22 6642.229980
 2004 06 23 65648.030029
 2004 06 24 12646·229980
 2004 06 25 89643·830017
 2004 06 28 55642·789978
 2004 06 29 83644·549988
 2004 06 30 86647·539978
 2004 07 01 73640.500000
 2004 07 02 23638.830017
 2004 07 06 83632.809998
 2004 07 07 4634·000000
 2004 07 08 81627·909973
 2004 07 09 39630.039978
 2004 07 12 30630.419983
 2004 07 13 59630·770020
 2004 07 14 38628·729980
 2004 07 15 62626·880005
 2004 07 16 10623.479980
 2004 07 19 70623.070007
 2004 07 20 95628.270020
 2004 07 21 73618.640015
 2004 07 22 37619·760010
 2004 07 23 82613.469971
 2004 07 26 26611·190002
 2004 07 27 79617·789978
 2004 07 28 48617·429993
 2004 07 29 64621·309998
 2004 07 30 33622.330017
 2004 08 02 11624·869995
 2004 08 03 7620·400024
 2004 08 04 10619.409973
 2004 08 05 41609.179993
 2004 08 06 25599·450012
 2004 08 09 1599·890015
 2004 08 10 39608·150024
 2004 08 11 99606·210022
 2004 08 12 4598.799988
 2004 08 13 43599·409973
 2004 08 16 95607.989990
 2004 08 17 84609.729980
 2004 08 18 55617.960022
 2004 08 19 71615·369995
 2004 08 20 47620.530029
 2004 08 23 96618.669983
 2004 08 24 8619.109985
 2004 08 25 48624·049988
 2004 08 26 90623·890015
 2004 08 27 61625.929993
 2004 08 30 20620.710022
 2004 08 31 62623.859985
 2004 09 01 42625.510010
 2004 09 02 28632.349976
 2004 09 03 73629·559998
 2004 09 07 26634·229980
 2004 09 08 49631·109985
 2004 09 09 73633·150024
 2004 09 10 74636.369995
 2004 09 13 77637.919983
 2004 09 14 78638.880005
 2004 09 15 96634·619995
 2004 09 16 55637·130005
 2004 09 17 79639·380005
 2004 09 20 24635·929993
 2004 09 21 23640·320007
 2004 09 22 71631·309998
 2004 09 23 20628·580017
 2004 09 24 6629.539978
 2004 09 27 5625.250000
 2004 09 28 5629·190002
 2004 09 29 11632.169983
 2004 09 30 68632·530029
 2004 10 01 16642.270020
 2004 10 04 64644.659973
 2004 10 05 92644·070007
 2004 10 06 80648.419983
 2004 10 07 57641·450012
 2004 10 08 78636·469971
 2004 10 11 25637·880005
 2004 10 12 36636·599976
 2004 10 13 54631·719971
 2004 10 14 4626·150024
 2004 10 15 98629·010010
 2004 10 18 54632.349976
 2004 10 19 56626.510010
 2004 10 20 25627.030029
 2004 10 21 23629·520020
 2004 10 22 79623·270020
 2004 10 25 40623.090027
 2004 10 26 47631·690002
 2004 10 27 40640.239990
 2004 10 28 80640·919983
 2004 10 29 5642.150024
 2004 11 01 1642·619995
 2004 11 02 10642.340027
 2004 11 03 52650.030029
 2004 11 04 77659·950012
 2004 11 05 44662.380005
 2004 11 08 22661.460022
 2004 11 09 12661·489990
 2004 11 10 6661·369995
 2004 11 11 58667·469971
 2004 11 12 88673.820007
 2004 11 15 6674.020020
 2004 11 16 68669·340027
 2004 11 17 50673·169983
 2004 11 18 46673.770020
 2004 11 19 3666.030029
 2004 11 22 64670·400024
 2004 11 23 50670.890015
 2004 11 24 60674.059998
 2004 11 26 96674.760010
 2004 11 29 18673.229980
 2004 11 30 16670.840027
 2004 12 01 16680.929993
 2004 12 02 5680·179993
 2004 12 03 80680·770020
 2004 12 06 29680·049988
 2004 12 07 29671·900024
 2004 12 08 74675·200012
 2004 12 09 27678.359985
 2004 12 10 96678·320007
 2004 12 13 36684.119995
 2004 12 14 72687·150024
 2004 12 15 59689·299988
 2004 12 16 49687.190002
 2004 12 17 99683.090027
 2004 12 20 94682.510010
 2004 12 21 1688.909973
 2004 12 22 44691.349976
 2004 12 23 7691·750000
 2004 12 27 58688.619995
 2004 12 28 3694·309998
 2004 12 29 63694.229980
 2004 12 30 72694·510010
 2004 12 31 8693.630005
 2005 01 03  42686.890015
 2005 01 04  12677·979980
 2005 01 05  33674·159973
 2005 01 06  15676·510010
 2005 01 07  16675·090027
 2005 01 10  24677.950012
 2005 01 11  53673.469971
 2005 01 12  71675.969971
 2005 01 13  52670·900024
 2005 01 14  54675·429993
 2005 01 18  18682·020020
 2005 01 19  96675.440002
 2005 01 20  0670·369995
 2005 01 21  85666.450012
 2005 01 24  43663·340027
 2005 01 25  34665.630005
 2005 01 26  36669.750000
 2005 01 27  23670·090027
 2005 01 28  65668·150024
 2005 01 31  54674.539978
 2005 02 01  59679·380005
 2005 02 02  99681.780029
 2005 02 03  46679·840027
 2005 02 04  51687.710022
 2005 02 07  96686·919983
 2005 02 08  71687.500000
 2005 02 09  75680.789978
 2005 02 10  43683.349976
 2005 02 11  96688·510010
 2005 02 14  20689·179993
 2005 02 15  65691.140015
 2005 02 16  75691.739990
 2005 02 17  35686·210022
 2005 02 18  52686·409973
 2005 02 22  54676·099976
 2005 02 23  16679·719971
 2005 02 24  14685·460022
 2005 02 25  0692·419983
 2005 02 28  4688·049988
 2005 03 01  60692.190002
 2005 03 02  57691·890015
 2005 03 03  20691·880005
 2005 03 04  3698.549988
 2005 03 07  26700·469971
 2005 03 08  16696·750000
 2005 03 09  93689.549988
 2005 03 10  65690·190002
 2005 03 11  58685.890015
 2005 03 14  65690.260010
 2005 03 15  26685·469971
 2005 03 16  27679.750000
 2005 03 17  25681·070007
 2005 03 18  5680.440002
 2005 03 21  51677·640015
 2005 03 22  51671·239990
 2005 03 23  22670·809998
 2005 03 24  62670.770020
 2005 03 28  25671.909973
 2005 03 29  27666.219971
 2005 03 30  68675·489990
 2005 03 31  85675.450012
 2005 04 01  29671·390015
 2005 04 04  66673.090027
 2005 04 05  6675·820007
 2005 04 06  50677.280029
 2005 04 07  69681·390015
 2005 04 08  8675·409973
 2005 04 11  7674·969971
 2005 04 12  58678·909973
 2005 04 13  78670.719971
 2005 04 14  13663·530029
 2005 04 15  63652·729980
 2005 04 18  33654.890015
 2005 04 19  12659.849976
 2005 04 20  72650.859985
 2005 04 21  95663·429993
 2005 04 22  27658.489990
 2005 04 25  53664.650024
 2005 04 26  95658·669983
 2005 04 27  46660·900024
 2005 04 28  15652.809998
 2005 04 29  6660·020020
 2005 05 02  22663.409973
 2005 05 03  86662.979980
 2005 05 04  97671·460022
 2005 05 05  5670.289978
 2005 05 06  15669.869995
 2005 05 09  8674·369995
 2005 05 10  98667·489990
 2005 05 11  6670.090027
 2005 05 12  62663·179993
 2005 05 13  32659·780029
 2005 05 16  69666.919983
 2005 05 17  89671.549988
 2005 05 18  76679·200012
 2005 05 19  2682.380005
 2005 05 20  85681.580017
 2005 05 23  63684·320007
 2005 05 24  95684·330017
 2005 05 25  87681·219971
 2005 05 26  47686.190002
 2005 05 27  58687.210022
 2005 05 31  81683.869995
 2005 06 01  81690.090027
 2005 06 02  80691.599976
 2005 06 03  31687.010010
 2005 06 06  23688.090027
 2005 06 07  4688.000000
 2005 06 08  34686.280029
 2005 06 09  64690·159973
 2005 06 10  34688·700012
 2005 06 13  99690.429993
 2005 06 14  85692·549988
 2005 06 15  64694.190002
 2005 06 16  50697.359985
 2005 06 17  36700.309998
 2005 06 20  34699·750000
 2005 06 21  61698.349976
 2005 06 22  37698.729980
 2005 06 23  8691·229980
 2005 06 24  5685.869995
 2005 06 27  14685·380005
 2005 06 28  80692.469971
 2005 06 29  35691.900024
 2005 06 30  49687·609985
 2005 07 01  2689·859985
 2005 07 05  93696.229980
 2005 07 06  62690.799988
 2005 07 07  41692·650024
 2005 07 08  34701.250000
 2005 07 11  15706.210022
 2005 07 12  57707.630005
 2005 07 13  82707·659973
 2005 07 14  40708·500000
 2005 07 15  7709.500000
 2005 07 18  14705.669983
 2005 07 19  97711.020020
 2005 07 20  77714.940002
 2005 07 21  58709.429993
 2005 07 22  52713.750000
 2005 07 25  37710.500000
 2005 07 26  28712.130005
 2005 07 27  80715.070007
 2005 07 28  16719·859985
 2005 07 29  77715·020020
 2005 08 01  98716.000000
 2005 08 02  12721·229980
 2005 08 03  75721·140015
 2005 08 04  17715.010010
 2005 08 05  19708.770020
 2005 08 08  17706.130005
 2005 08 09  23710·369995
 2005 08 10  83709.330017
 2005 08 11  48714.500000
 2005 08 12  81710·429993
 2005 08 15  78712.739990
 2005 08 16  24704.359985
 2005 08 17  67704·690002
 2005 08 18  19703·539978
 2005 08 19  86704.020020
 2005 08 22  18705·570007
 2005 08 23  81703.429993
 2005 08 24  68699·590027
 2005 08 25  16701.330017
 2005 08 26  63696.530029
 2005 08 29  24700.989990
 2005 08 30  91698·969971
 2005 08 31  60706.840027
 2005 09 01  85707.880005
 2005 09 02  51705·440002
 2005 09 06  76714.390015
 2005 09 07  40716·380005
 2005 09 08  36713·559998
 2005 09 09  44719·030029
 2005 09 12  35719.010010
 2005 09 13  98713·450012
 2005 09 14  89710·570007
 2005 09 15  9710·750000
 2005 09 16  7716.320007
 2005 09 19  4712·260010
 2005 09 20  45706·659973
 2005 09 21  79699·559998
 2005 09 22  55701.809998
 2005 09 23  52702·760010
 2005 09 26  31703.760010
 2005 09 27  10703.690002
 2005 09 28  66703.909973
 2005 09 29  61710·669983
 2005 09 30  96712.210022
 2005 10 03  83712.140015
 2005 10 04  53704.950012
 2005 10 05  75693·190002
 2005 10 06  15689·520020
 2005 10 07  6692·340027
 2005 10 10  54687·179993
 2005 10 11  64684·880005
 2005 10 12  89679.570007
 2005 10 13  10679.049988
 2005 10 14  33685·489990
 2005 10 17  22687·580017
 2005 10 18  44680·429993
 2005 10 19  51690·640015
 2005 10 20  77680·340027
 2005 10 21  67682.619995
 2005 10 24  30694·349976
 2005 10 25  11692.369995
 2005 10 26  98689.080017
 2005 10 27  44680·580017
 2005 10 28  21691·739990
 2005 10 31  97698·140015
 2005 11 01  35695·739990
 2005 11 02  22703.590027
 2005 11 03  20706.450012
 2005 11 04  41706·440002
 2005 11 07  51708·179993
 2005 11 08  95705.289978
 2005 11 09  50706.679993
 2005 11 10  98712·500000
 2005 11 11  33714.650024
 2005 11 14  83713·840027
 2005 11 15  63710·599976
 2005 11 16  52711·409973
 2005 11 17  95719.010010
 2005 11 18  29722.200012
 2005 11 21  33726·609985
 2005 11 22  8730.320007
 2005 11 23  74732·700012
 2005 11 25  2734·260010
 2005 11 28  62726.960022
 2005 11 29  97727·219971
 2005 11 30  33723·619995
 2005 12 01  98732·940002
 2005 12 02  74733·270020
 2005 12 05  78731.289978
 2005 12 06  61732·200012
 2005 12 07  34728·409973
 2005 12 08  20728.190002
 2005 12 09  31730.340027
 2005 12 12  69730·979980
 2005 12 13  55734.460022
 2005 12 14  75737·239990
 2005 12 15  62735·669983
 2005 12 16  96733·630005
 2005 12 19  30728.409973
 2005 12 20  40728.409973
 2005 12 21  5730.929993
 2005 12 22  6734.229980
 2005 12 23  53734·869995
 2005 12 27  40727.630005
 2005 12 28  14728·969971
 2005 12 29  84726.919983
 2005 12 30  44723·309998
 2006 01 03 25734.719971
 2006 01 04 72737·909973
 2006 01 05 45738·369995
 2006 01 06 47745·400024
 2006 01 09 72748·750000
 2006 01 10 86749·260010
 2006 01 11 27751.419983
 2006 01 12 30746·690002
 2006 01 13 79747.750000
 2006 01 17 87744.919983
 2006 01 18 92742·250000
 2006 01 19 88747·109985
 2006 01 20 74733.340027
 2006 01 23 32734.859985
 2006 01 24 28738·090027
 2006 01 25 40736·539978
 2006 01 26 5742·440002
 2006 01 27 2747.679993
 2006 01 30 49748.330017
 2006 01 31 30746·770020
 2006 02 01 49748.039978
 2006 02 02 4741·229980
 2006 02 03 91737·390015
 2006 02 06 27738.340027
 2006 02 07 6731.830017
 2006 02 08 70737·409973
 2006 02 09 18736·159973
 2006 02 10 26737.469971
 2006 02 13 0734·229980
 2006 02 14 57741.739990
 2006 02 15 18744.820007
 2006 02 16 45750·599976
 2006 02 17 84749.580017
 2006 02 21 45746.919983
 2006 02 22 4752·719971
 2006 02 23 29750·309998
 2006 02 24 31751.700012
 2006 02 27 42754.700012
 2006 02 28 13746·570007
 2006 03 01 47753·369995
 2006 03 02 43752·070007
 2006 03 03 79750.789978
 2006 03 06 9745·489990
 2006 03 07 93742.650024
 2006 03 08 45743·799988
 2006 03 09 13740·229980
 2006 03 10 79745.650024
 2006 03 13 85747·159973
 2006 03 14 86754·890015
 2006 03 15 26758.719971
 2006 03 16 36759.789978
 2006 03 17 69761·309998
 2006 03 20 44760.330017
 2006 03 21 23755·099976
 2006 03 22 19760.010010
 2006 03 23 14758.750000
 2006 03 24 17760.340027
 2006 03 27 38759·659973
 2006 03 28 89755.219971
 2006 03 29 13761·909973
 2006 03 30 32760·429993
 2006 03 31 26758.450012
 2006 04 03 36759.099976
 2006 04 04 85763·260010
 2006 04 05 38766·659973
 2006 04 06 69765·349976
 2006 04 07 71757.510010
 2006 04 10 76757·510010
 2006 04 11 11751·359985
 2006 04 12 74752.729980
 2006 04 13 33753.599976
 2006 04 17 53751.469971
 2006 04 18 52765.119995
 2006 04 19 72767·500000
 2006 04 20 84767·849976
 2006 04 21 12767·239990
 2006 04 24 86764.960022
 2006 04 25 21761.539978
 2006 04 26 13763·010010
 2006 04 27 70765·070007
 2006 04 28 63765.809998
 2006 05 01 1762·539978
 2006 05 02 32766·760010
 2006 05 03 73764.210022
 2006 05 04 59767.340027
 2006 05 05 19775.400024
 2006 05 08 80775.059998
 2006 05 09 90775.000000
 2006 05 10 74773·289978
 2006 05 11 8762·799988
 2006 05 12 18753·450012
 2006 05 15 14754·299988
 2006 05 16 34753.289978
 2006 05 17 22740·580017
 2006 05 18 36735·409973
 2006 05 19 65738·330017
 2006 05 22 88734·650024
 2006 05 23 46731.320007
 2006 05 24 46731·960022
 2006 05 25 87740.900024
 2006 05 26 12745.369995
 2006 05 30 84733·130005
 2006 05 31 85739.780029
 2006 06 01 49749.750000
 2006 06 02 7751·159973
 2006 06 05 68736.979980
 2006 06 06 17735·250000
 2006 06 07 45731·140015
 2006 06 08 98731.619995
 2006 06 09 56728.590027
 2006 06 12 30718·090027
 2006 06 13 95710·020020
 2006 06 14 36713·450012
 2006 06 15 28729.890015
 2006 06 16 36726·849976
 2006 06 19 42719·440002
 2006 06 20 95719.000000
 2006 06 21 92727·049988
 2006 06 22 74723·200012
 2006 06 23 56723.340027
 2006 06 26 77727·250000
 2006 06 27 79720·250000
 2006 06 28 6723.640015
 2006 06 29 30740.380005
 2006 06 30 6740·140015
 2006 07 03 46745·849976
 2006 07 05 20739·559998
 2006 07 06 84741·390015
 2006 07 07 33735·719971
 2006 07 10 74736.299988
 2006 07 11 29739.159973
 2006 07 12 63730·559998
 2006 07 13 34720·359985
 2006 07 14 70716.190002
 2006 07 17 71714·840027
 2006 07 18 34716·479980
 2006 07 19 8730·789978
 2006 07 20 66722.809998
 2006 07 21 9716·400024
 2006 07 24 93729·200012
 2006 07 25 81734·409973
 2006 07 26 18733·729980
 2006 07 27 30729·630005
 2006 07 28 59739·409973
 2006 07 31 4738·690002
 2006 08 01 7734.450012
 2006 08 02 48739.140015
 2006 08 03 75741.260010
 2006 08 04 52740.609985
 2006 08 07 42737.950012
 2006 08 08 1734·659973
 2006 08 09 11730.880005
 2006 08 10 26734·380005
 2006 08 11 53730.789978
 2006 08 14 51731·900024
 2006 08 15 60742·840027
 2006 08 16 49749.320007
 2006 08 17 96750·640015
 2006 08 18 87753·020020
 2006 08 21 43749·570007
 2006 08 22 74750.559998
 2006 08 23 54746.380005
 2006 08 24 20747·830017
 2006 08 25 3747.309998
 2006 08 28 76751·900024
 2006 08 29 33754·159973
 2006 08 30 90755.549988
 2006 08 31 9755·090027
 2006 09 01 54758·789978
 2006 09 05 65760·630005
 2006 09 06 58752·099976
 2006 09 07 56748.250000
 2006 09 08 35750·929993
 2006 09 11 6751·080017
 2006 09 12 14760.200012
 2006 09 13 62763·539978
 2006 09 14 68762.219971
 2006 09 15 39764·020020
 2006 09 18 69764·440002
 2006 09 19 72762·200012
 2006 09 20 30767·099976
 2006 09 21 69762·419983
 2006 09 22 62759.770020
 2006 09 25 55766.460022
 2006 09 26 20771.900024
 2006 09 27 28772·390015
 2006 09 28 55773.590027
 2006 09 29 5771·070007
 2006 10 02 63768.010010
 2006 10 03 73769.219971
 2006 10 04 37779.280029
 2006 10 05 41782·489990
 2006 10 06 11780·150024
 2006 10 09 86781.729980
 2006 10 10 20783·349976
 2006 10 11 8781.130005
 2006 10 12 39789.590027
 2006 10 13 73791.659973
 2006 10 16 42794·340027
 2006 10 17 73790.940002
 2006 10 18 47791·580017
 2006 10 19 67792.469971
 2006 10 20 66792.450012
 2006 10 23 33796.960022
 2006 10 24 60797·010010
 2006 10 25 22799·890015
 2006 10 26 80804·750000
 2006 10 27 5797.729980
 2006 10 30 28798·500000
 2006 10 31 22798·049988
 2006 11 01 98791.140015
 2006 11 02 34790·679993
 2006 11 03 28789·510010
 2006 11 06 72798.700012
 2006 11 07 55800·419983
 2006 11 08 89802.630005
 2006 11 09 60798.130005
 2006 11 10 5800.450012
 2006 11 13 17802.609985
 2006 11 14 64808·539978
 2006 11 15 48811·210022
 2006 11 16 78812.739990
 2006 11 17 70813·130005
 2006 11 20 79813.190002
 2006 11 21 44814.809998
 2006 11 22 70817·000000
 2006 11 24 27814.520020
 2006 11 27 77802·109985
 2006 11 28 23804.739990
 2006 11 29 91812.489990
 2006 11 30 27813·570007
 2006 12 01 27811.349976
 2006 12 04 84819·440002
 2006 12 05 70822.609985
 2006 12 06 32821.549988
 2006 12 07 24818.260010
 2006 12 08 55819·530029
 2006 12 11 65821·210022
 2006 12 12 30819·630005
 2006 12 13 87820.299988
 2006 12 14 84827·010010
 2006 12 15 57827.469971
 2006 12 18 34823·849976
 2006 12 19 60825·330017
 2006 12 20 47824·729980
 2006 12 21 53821·559998
 2006 12 22 82817.500000
 2006 12 26 12821.440002
 2006 12 27 45827.500000
 2006 12 28 85826.130005
 2006 12 29 37822·130005
 2007 01 03  38821.640015
 2007 01 04  4823·119995
 2007 01 05  9817·200012
 2007 01 08  87819·020020
 2007 01 09  56819.150024
 2007 01 10  72821·200012
 2007 01 11  7827.299988
 2007 01 12  43831.640015
 2007 01 16  10832.010010
 2007 01 17  27831.049988
 2007 01 18  85827·429993
 2007 01 19  46830·409973
 2007 01 22  70825·789978
 2007 01 23  68829.169983
 2007 01 24  75836·580017
 2007 01 25  57827.250000
 2007 01 26  30826.950012
 2007 01 29  20826.950012
 2007 01 30  35831·559998
 2007 01 31  63836.960022
 2007 02 01  9841·880005
 2007 02 02  35843.409973
 2007 02 05  44842.570007
 2007 02 06  79843.780029
 2007 02 07  51845·780029
 2007 02 08  87844·909973
 2007 02 09  11838.429993
 2007 02 12  43835.440002
 2007 02 13  25841.969971
 2007 02 14  77847.989990
 2007 02 15  66849·159973
 2007 02 16  15848·979980
 2007 02 20  26852.419983
 2007 02 21  30851·619995
 2007 02 22  67850.969971
 2007 02 23  86848·150024
 2007 02 26  72846·599976
 2007 02 27  96817.419983
 2007 02 28  95821·510010
 2007 03 01  68819·340027
 2007 03 02  8809·080017
 2007 03 05  52799.919983
 2007 03 06  56813·039978
 2007 03 07  98810·989990
 2007 03 08  3816.770020
 2007 03 09  97817·840027
 2007 03 12  83820·309998
 2007 03 13  39803.380005
 2007 03 14  50808.450012
 2007 03 15  57812.289978
 2007 03 16  31808.880005
 2007 03 19  80817·669983
 2007 03 20  70823·169983
 2007 03 21  82836.969971
 2007 03 22  83836·840027
 2007 03 23  33837·799988
 2007 03 26  6838.250000
 2007 03 27  47833·030029
 2007 03 28  45826·820007
 2007 03 29  36829·460022
 2007 03 30  28829·049988
 2007 04 02  54831·280029
 2007 04 03  49839.080017
 2007 04 04  52839·909973
 2007 04 05  28842.530029
 2007 04 09  27843·010010
 2007 04 10  52845·119995
 2007 04 11  69839.539978
 2007 04 12  28844·669983
 2007 04 13  16847·780029
 2007 04 16  35856·849976
 2007 04 17  0858·280029
 2007 04 18  70858·440002
 2007 04 19  98856.729980
 2007 04 20  4864.549988
 2007 04 23  83862·919983
 2007 04 24  25862·349976
 2007 04 25  72870.369995
 2007 04 26  92870·159973
 2007 04 27  80869·330017
 2007 04 30  85861.380005
 2007 05 01  64863·570007
 2007 05 02  55870.289978
 2007 05 03  79873·599976
 2007 05 04  71875.770020
 2007 05 07  24877.510010
 2007 05 08  74876·619995
 2007 05 09  94879.849976
 2007 05 10  26867.190002
 2007 05 11  28875.690002
 2007 05 14  57873·380005
 2007 05 15  62871·049988
 2007 05 16  19878·179993
 2007 05 17  77877.059998
 2007 05 18  35882.909973
 2007 05 21  47885·710022
 2007 05 22  45886.320007
 2007 05 23  94884·760010
 2007 05 24  64875.260010
 2007 05 25  35880·190002
 2007 05 29  23882.799988
 2007 05 30  32889.969971
 2007 05 31  27890·950012
 2007 06 01  41894.700012
 2007 06 04  97896·409973
 2007 06 05  64891·340027
 2007 06 06  29883·010010
 2007 06 07  1867.119995
 2007 06 08  36876.919983
 2007 06 11  93877.369995
 2007 06 12  3867.929993
 2007 06 13  79880·270020
 2007 06 14  34884.640015
 2007 06 15  42890.929993
 2007 06 18  5889·549988
 2007 06 19  62891·070007
 2007 06 20  11879.190002
 2007 06 21  63884·299988
 2007 06 22  17873.119995
 2007 06 25  64869·369995
 2007 06 26  10866·359985
 2007 06 27  30874.789978
 2007 06 28  45874·739990
 2007 06 29  22873·190002
 2007 07 02  1882.989990
 2007 07 03  45886·140015
 2007 07 05  22886·979980
 2007 07 06  0890.289978
 2007 07 09  77891·150024
 2007 07 10  32878.299988
 2007 07 11  3883·039978
 2007 07 12  85899·169983
 2007 07 13  58901.979980
 2007 07 16  43899·429993
 2007 07 17  71899·419983
 2007 07 18  89897.400024
 2007 07 19  89901·710022
 2007 07 20  51890·520020
 2007 07 23  31893·809998
 2007 07 24  52875.299988
 2007 07 25  37878·309998
 2007 07 26  59857.690002
 2007 07 27  16844·309998
 2007 07 30  36852.820007
 2007 07 31  98843·890015
 2007 08 01  91847·450012
 2007 08 02  83851.869995
 2007 08 03  28828.690002
 2007 08 06  90846·299988
 2007 08 07  97851.979980
 2007 08 08  12864.799988
 2007 08 09  42840.960022
 2007 08 10  58841.369995
 2007 08 13  53840·650024
 2007 08 14  11825.039978
 2007 08 15  15812.619995
 2007 08 16  71815.429993
 2007 08 17  59835·179993
 2007 08 20  11835.750000
 2007 08 21  11837·159973
 2007 08 22  23847·510010
 2007 08 23  41845·690002
 2007 08 24  69855·729980
 2007 08 27  17848.210022
 2007 08 28  33828·099976
 2007 08 29  50846.320007
 2007 08 30  66843.020020
 2007 08 31  46852.979980
 2007 09 04  44862.190002
 2007 09 05  59852·590027
 2007 09 06  10856.020020
 2007 09 07  37841.419983
 2007 09 10  28839.340027
 2007 09 11  71850.820007
 2007 09 12  31850·479980
 2007 09 13  51856.849976
 2007 09 14  76857.700012
 2007 09 17  10852·729980
 2007 09 18  87878·099976
 2007 09 19  77883·859985
 2007 09 20  9877·950012
 2007 09 21  26881·869995
 2007 09 24  59877.099976
 2007 09 25  28876.619995
 2007 09 26  71881.690002
 2007 09 27  96885.840027
 2007 09 28  53882.789978
 2007 10 01  41895·219971
 2007 10 02  31896·030029
 2007 10 03  19891·809998
 2007 10 04  2893.700012
 2007 10 05  80903.359985
 2007 10 08  83900·320007
 2007 10 09  21907.580017
 2007 10 10  62906.479980
 2007 10 11  33901·059998
 2007 10 12  46905.669983
 2007 10 15  52897·710022
 2007 10 16  14891·599976
 2007 10 17  11893·159973
 2007 10 18  65892.729980
 2007 10 19  88869·690002
 2007 10 22  66873.880005
 2007 10 23  54881·710022
 2007 10 24  7879·090027
 2007 10 25  29877·520020
 2007 10 26  48889.609985
 2007 10 29  24892.929993
 2007 10 30  69887·099976
 2007 10 31  0898.070007
 2007 11 01  18874.070007
 2007 11 02  9874·739990
 2007 11 05  68869·489990
 2007 11 06  52880.090027
 2007 11 07  58854·809998
 2007 11 08  22855·059998
 2007 11 09  49842·989990
 2007 11 12  60833.700012
 2007 11 13  73857·309998
 2007 11 14  1851·409973
 2007 11 15  81840.570007
 2007 11 16  25844·150024
 2007 11 19  95828·780029
 2007 11 20  8831.510010
 2007 11 21  58819.030029
 2007 11 23  71832·590027
 2007 11 26  82814.039978
 2007 11 27  32825·369995
 2007 11 28  99849·419983
 2007 11 29  50849·590027
 2007 11 30  14855.849976
 2007 12 03  85850·770020
 2007 12 04  49845·119995
 2007 12 05  37857·640015
 2007 12 06  99871·630005
 2007 12 07  5870·809998
 2007 12 10  77877·429993
 2007 12 11  32854.590027
 2007 12 12  67859.219971
 2007 12 13  56859.909973
 2007 12 14  76847·750000
 2007 12 17  61834.479980
 2007 12 18  77840.289978
 2007 12 19  25839·789978
 2007 12 20  66845·070007
 2007 12 21  73859·440002
 2007 12 24  8866.609985
 2007 12 26  25867.340027
 2007 12 27  91853·960022
 2007 12 28  45854·780029
 2007 12 31  69849.219971
 2008 01 02 93837.169983
 2008 01 03 20835·859985
 2008 01 04 76814.440002
 2008 01 07 90816.190002
 2008 01 08 94800·530029
 2008 01 09 47810.280029
 2008 01 10 92817.140015
 2008 01 11 29805.570007
 2008 01 14 14814·140015
 2008 01 15 92794·179993
 2008 01 16 44790·229980
 2008 01 17 66767·250000
 2008 01 18 66762·609985
 2008 01 22 98755.090027
 2008 01 23 7771.929993
 2008 01 24 9779.619995
 2008 01 25 90768.469971
 2008 01 28 35782.530029
 2008 01 29 81787·440002
 2008 01 30 88782.719971
 2008 01 31 46796·830017
 2008 02 01 97808·280029
 2008 02 04 92800.119995
 2008 02 05 62775·030029
 2008 02 06 24768·340027
 2008 02 07 3774·760010
 2008 02 08 90772.000000
 2008 02 11 11776·429993
 2008 02 12 35781.580017
 2008 02 13 97792·729980
 2008 02 14 50781·580017
 2008 02 15 42781·669983
 2008 02 19 19781.260010
 2008 02 20 48788·030029
 2008 02 21 73777.549988
 2008 02 22 87783·000000
 2008 02 25 38794·770020
 2008 02 26 51800.520020
 2008 02 27 84799.299988
 2008 02 28 2791·750000
 2008 02 29 79770.450012
 2008 03 03 24770·650024
 2008 03 04 34766·969971
 2008 03 05 70771·840027
 2008 03 06 56753·929993
 2008 03 07 12747.580017
 2008 03 10 98734.719971
 2008 03 11 95762·109985
 2008 03 12 7755·570007
 2008 03 13 84760·700012
 2008 03 14 76744.830017
 2008 03 17 11736·150024
 2008 03 18 94767.309998
 2008 03 19 33748.549988
 2008 03 20 94766.039978
 2008 03 24 74779·239990
 2008 03 25 5782.070007
 2008 03 26 80775·659973
 2008 03 27 2766·580017
 2008 03 28 66760·140015
 2008 03 31 54764·630005
 2008 04 01 68791·450012
 2008 04 02 76790.650024
 2008 04 03 93792.130005
 2008 04 04 78793.059998
 2008 04 07 66794.210022
 2008 04 08 16790.820007
 2008 04 09 86783·239990
 2008 04 10 40787·690002
 2008 04 11 69771·359985
 2008 04 14 47768·909973
 2008 04 15 3772·619995
 2008 04 16 28790·929993
 2008 04 17 96790.559998
 2008 04 18 19804.559998
 2008 04 21 25803·260010
 2008 04 22 54795·359985
 2008 04 23 90797.750000
 2008 04 24 9803.239990
 2008 04 25 59808.869995
 2008 04 28 57808·580017
 2008 04 29 21804·840027
 2008 04 30 17802.020020
 2008 05 01 36815·460022
 2008 05 02 0817·520020
 2008 05 05 84814·469971
 2008 05 06 67820.770020
 2008 05 07 14806·500000
 2008 05 08 71809.820007
 2008 05 09 96805·460022
 2008 05 12 11814.659973
 2008 05 13 72815.299988
 2008 05 14 81818·169983
 2008 05 15 3826.989990
 2008 05 16 23828.150024
 2008 05 19 20828.179993
 2008 05 20 70821.390015
 2008 05 21 74808·409973
 2008 05 22 4810·900024
 2008 05 23 87800·599976
 2008 05 27 0806·369995
 2008 05 28 2810.150024
 2008 05 29 80814·700012
 2008 05 30 31816.809998
 2008 06 02 59808·729980
 2008 06 03 7804·630005
 2008 06 04 1804·799988
 2008 06 05 33821.190002
 2008 06 06 60796·599976
 2008 06 09 32796·489990
 2008 06 10 41793.960022
 2008 06 11 0780.409973
 2008 06 12 41782.599976
 2008 06 13 48794.679993
 2008 06 16 3796.099976
 2008 06 17 63791·359985
 2008 06 18 65783·859985
 2008 06 19 49787.030029
 2008 06 20 10772·729980
 2008 06 23 80771.989990
 2008 06 24 19768·049988
 2008 06 25 52773·059998
 2008 06 26 14750·859985
 2008 06 27 31748·289978
 2008 06 30 17748.099976
 2008 07 01 3750.450012
 2008 07 02 90735.130005
 2008 07 03 24734·049988
 2008 07 07 96727·500000
 2008 07 08 70741.030029
 2008 07 09 38724·640015
 2008 07 10 90729·890015
 2008 07 11 19723·349976
 2008 07 14 49719·359985
 2008 07 15 84720·609985
 2008 07 16 85727.479980
 2008 07 17 74735·849976
 2008 07 18 57735.580017
 2008 07 21 77736.659973
 2008 07 22 92746·780029
 2008 07 23 75749·219971
 2008 07 24 39731·210022
 2008 07 25 94735.130005
 2008 07 28 17722.020020
 2008 07 29 58738.820007
 2008 07 30 65750.440002
 2008 07 31 35741.119995
 2008 08 01 92737.549988
 2008 08 04 88729·080017
 2008 08 05 28748·789978
 2008 08 06 25752.179993
 2008 08 07 73739.150024
 2008 08 08 50756.340027
 2008 08 11 47762·559998
 2008 08 12 14753.950012
 2008 08 13 42752·940002
 2008 08 14 60757.510010
 2008 08 15 67759·820007
 2008 08 18 78748·559998
 2008 08 19 5741·280029
 2008 08 20 54745.650024
 2008 08 21 57746.809998
 2008 08 22 18755·309998
 2008 08 25 95740.400024
 2008 08 26 96743·200012
 2008 08 27 10749.710022
 2008 08 28 58760.940002
 2008 08 29 67751·130005
 2008 09 02 72747.280029
 2008 09 03 47745.260010
 2008 09 04 50723.280029
 2008 09 05 4726.299988
 2008 09 08 97739.710022
 2008 09 09 11713·679993
 2008 09 10 68719·150024
 2008 09 11 12727.789978
 2008 09 12 8730.429993
 2008 09 15 71696.309998
 2008 09 16 13709·059998
 2008 09 17 23675.830017
 2008 09 18 68706·489990
 2008 09 19 22735·849976
 2008 09 22 10706·710022
 2008 09 23 93695·900024
 2008 09 24 65693.239990
 2008 09 25 82705.559998
 2008 09 26 9706.500000
 2008 09 29 4646.239990
 2008 09 30 12678.500000
 2008 10 01 96675·179993
 2008 10 02 87645·630005
 2008 10 03 63635·429993
 2008 10 06 46610.150024
 2008 10 07 33575·020020
 2008 10 08 44568·140015
 2008 10 09 1524·869995
 2008 10 10 31520·969971
 2008 10 13 86580·750000
 2008 10 14 4575.330017
 2008 10 15 75522·729980
 2008 10 16 54545.570007
 2008 10 17 76542·539978
 2008 10 20 18567·830017
 2008 10 21 67550·580017
 2008 10 22 28517.190002
 2008 10 23 47520.119995
 2008 10 24 62502·320007
 2008 10 27 83485.250000
 2008 10 28 92534.940002
 2008 10 29 66532.289978
 2008 10 30 36547.789978
 2008 10 31 55557.840027
 2008 11 03 8556·619995
 2008 11 04 30577.619995
 2008 11 05 65546.929993
 2008 11 06 40519·940002
 2008 11 07 63534.460022
 2008 11 10 56526.570007
 2008 11 11 0514.710022
 2008 11 12 18487·359985
 2008 11 13 72521·960022
 2008 11 14 89498.679993
 2008 11 17 17486.720001
 2008 11 18 98490.369995
 2008 11 19 71459.170013
 2008 11 20 98427.829987
 2008 11 21 15454.119995
 2008 11 24 10484·390015
 2008 11 25 24488·329987
 2008 11 26 77507.220001
 2008 11 28 20512·229980
 2008 12 01 11464.690002
 2008 12 02 18483.989990
 2008 12 03 45496·579987
 2008 12 04 82481.630005
 2008 12 05 83499·940002
 2008 12 08 67519.580017
 2008 12 09 47507.339996
 2008 12 10 77514·539978
 2008 12 11 32498.320007
 2008 12 12 8503·899994
 2008 12 15 51496·320007
 2008 12 16 5522·619995
 2008 12 17 90519·359985
 2008 12 18 5508.589996
 2008 12 19 52510·799988
 2008 12 22 92500·980011
 2008 12 23 14496.250000
 2008 12 24 44498·859985
 2008 12 26 69502·220001
 2008 12 29 87499.130005
 2008 12 30 85511·989990
 2008 12 31 40520·599976
 2009 01 02  46536·260010
 2009 01 05  67534·429993
 2009 01 06  10539·780029
 2009 01 07  29523·369995
 2009 01 08  52525.880005
 2009 01 09  32513·900024
 2009 01 12  21501.609985
 2009 01 13  75503·230011
 2009 01 14  82485.679993
 2009 01 15  6487.709991
 2009 01 16  73491·799988
 2009 01 20  66464·730011
 2009 01 21  53485.209991
 2009 01 22  41476·829987
 2009 01 23  50479·609985
 2009 01 26  14482.410004
 2009 01 27  12487·720001
 2009 01 28  12504·420013
 2009 01 29  57487.329987
 2009 01 30  58476.260010
 2009 02 02  26476·640015
 2009 02 03  20483·570007
 2009 02 04  27480·279999
 2009 02 05  60488·160004
 2009 02 06  90501·980011
 2009 02 09  89502.339996
 2009 02 10  15478·160004
 2009 02 11  9481·540009
 2009 02 12  22482·799988
 2009 02 13  70478.329987
 2009 02 17  3456.649994
 2009 02 18  16455·410004
 2009 02 19  68449.700012
 2009 02 20  38444·730011
 2009 02 23  99428.910004
 2009 02 24  21446.450012
 2009 02 25  96441·130005
 2009 02 26  94433.959991
 2009 02 27  33424.880005
 2009 03 02  85404.260010
 2009 03 03  1401·440002
 2009 03 04  64411·359985
 2009 03 05  63393·339996
 2009 03 06  97393.850006
 2009 03 09  1389.609985
 2009 03 10  97414·690002
 2009 03 11  69415.619995
 2009 03 12  70433·299988
 2009 03 13  41436·519989
 2009 03 16  69434·079987
 2009 03 17  60448·429993
 2009 03 18  41458.440002
 2009 03 19  90453·040009
 2009 03 20  80443·429993
 2009 03 23  65475·049988
 2009 03 24  74464.679993
 2009 03 25  41469.720001
 2009 03 26  56482.029999
 2009 03 27  43471·309998
 2009 03 30  56454·989990
 2009 03 31  15461.140015
 2009 04 01  48468.649994
 2009 04 02  74483.359985
 2009 04 03  1488·649994
 2009 04 06  55484.070007
 2009 04 07  30471·709991
 2009 04 08  65477·910004
 2009 04 09  45497·329987
 2009 04 13  30498.380005
 2009 04 14  3487.839996
 2009 04 15  48494.059998
 2009 04 16  53502.700012
 2009 04 17  35505.690002
 2009 04 20  92482.989990
 2009 04 21  79494·320007
 2009 04 22  11491.290009
 2009 04 23  88494·899994
 2009 04 24  48504·040009
 2009 04 27  41498·390015
 2009 04 28  33497·529999
 2009 04 29  35509.390015
 2009 04 30  46508.910004
 2009 05 01  39511.269989
 2009 05 04  57529.330017
 2009 05 05  43527·099976
 2009 05 06  86535·169983
 2009 05 07  6527.000000
 2009 05 08  46540.640015
 2009 05 11  7529·260010
 2009 05 12  95527.760010
 2009 05 13  97512.020020
 2009 05 14  87517·890015
 2009 05 15  47512.159973
 2009 05 18  22528.549988
 2009 05 19  96527·900024
 2009 05 20  93525·260010
 2009 05 21  6516.349976
 2009 05 22  42515.369995
 2009 05 26  7530.010010
 2009 05 27  3520·049988
 2009 05 28  53527.309998
 2009 05 29  57534·750000
 2009 06 01  64549·679993
 2009 06 02  79551·140015
 2009 06 03  83543.409973
 2009 06 04  91550.010010
 2009 06 05  22548·729980
 2009 06 08  9547.380005
 2009 06 09  15549·909973
 2009 06 10  94547·940002
 2009 06 11  64551.179993
 2009 06 12  5551.570007
 2009 06 15  93538·159973
 2009 06 16  44530.950012
 2009 06 17  95530·419983
 2009 06 18  7534·469971
 2009 06 19  86536·380005
 2009 06 22  38519.380005
 2009 06 23  48520.039978
 2009 06 24  76523·979980
 2009 06 25  88535.559998
 2009 06 26  4535.559998
 2009 06 29  79539.729980
 2009 06 30  1535.619995
 2009 07 01  18538.650024
 2009 07 02  91522.570007
 2009 07 06  70522.950012
 2009 07 07  94512·510010
 2009 07 08  21511·179993
 2009 07 09  75513·049988
 2009 07 10  27511·359985
 2009 07 13  94523·869995
 2009 07 14  65526.929993
 2009 07 15  56542.909973
 2009 07 16  83548.080017
 2009 07 17  63547.609985
 2009 07 20  46554.380005
 2009 07 21  60556.070007
 2009 07 22  93556·229980
 2009 07 23  89569·710022
 2009 07 24  81571.820007
 2009 07 27  37573.580017
 2009 07 28  39572·229980
 2009 07 29  85569.229980
 2009 07 30  15576.309998
 2009 07 31  62576.559998
 2009 08 03  28585.929993
 2009 08 04  89588.140015
 2009 08 05  18586.309998
 2009 08 06  36582·419983
 2009 08 07  93591.210022
 2009 08 10  64589·270020
 2009 08 11  83581.599976
 2009 08 12  84588.539978
 2009 08 13  88592.679993
 2009 08 14  98586.869995
 2009 08 17  29572.130005
 2009 08 18  56578.349976
 2009 08 19  96582·400024
 2009 08 20  3588·760010
 2009 08 21  1599.789978
 2009 08 24  29599·159973
 2009 08 25  24600.750000
 2009 08 26  18600.849976
 2009 08 27  67602·419983
 2009 08 28  2601.299988
 2009 08 31  3595·859985
 2009 09 01  5582·630005
 2009 09 02  23580·650024
 2009 09 03  0586·080017
 2009 09 04  90593.869995
 2009 09 08  53599.590027
 2009 09 09  87604·989990
 2009 09 10  75611·609985
 2009 09 11  66610·919983
 2009 09 14  74615·229980
 2009 09 15  2617.929993
 2009 09 16  1627.799988
 2009 09 17  39625.640015
 2009 09 18  5627.169983
 2009 09 21  39625.200012
 2009 09 22  79629.489990
 2009 09 23  39622·739990
 2009 09 24  11615.820007
 2009 09 25  92612·200012
 2009 09 28  34623·530029
 2009 09 29  24622.330017
 2009 09 30  78619.869995
 2009 10 01  79603·159973
 2009 10 02  17600.059998
 2009 10 05  74609.559998
 2009 10 06  21618·119995
 2009 10 07  45619.630005
 2009 10 08  3624·809998
 2009 10 09  98628·659973
 2009 10 12  76631·070007
 2009 10 13  59629·190002
 2009 10 14  93640·380005
 2009 10 15  25642·679993
 2009 10 16  6637·179993
 2009 10 19  15643.320007
 2009 10 20  11638·710022
 2009 10 21  14632.710022
 2009 10 22  0639.549988
 2009 10 23  32631.219971
 2009 10 26  9623.690002
 2009 10 27  45620·729980
 2009 10 28  70606·950012
 2009 10 29  54620.789978
 2009 10 30  61603.260010
 2009 11 02  26606·690002
 2009 11 03  54609.409973
 2009 11 04  50609.159973
 2009 11 05  68621·739990
 2009 11 06  87622·919983
 2009 11 09  16636.789978
 2009 11 10  16636.340027
 2009 11 11  56639.869995
 2009 11 12  86632.429993
 2009 11 13  42636·469971
 2009 11 16  69646.500000
 2009 11 17  74646.960022
 2009 11 18  4646.210022
 2009 11 19  46636·700012
 2009 11 20  54634.570007
 2009 11 23  99643.049988
 2009 11 24  48642·469971
 2009 11 25  66645·349976
 2009 11 27  40633·719971
 2009 11 30  30636.039978
 2009 12 01  50644·229980
 2009 12 02  65645·380005
 2009 12 03  21639.750000
 2009 12 04  93644.450012
 2009 12 07  65643·169983
 2009 12 08  30636·739990
 2009 12 09  16638·830017
 2009 12 10  38642·109985
 2009 12 11  76644·840027
 2009 12 14  75650.260010
 2009 12 15  70646·989990
 2009 12 16  41648·400024
 2009 12 17  90640·880005
 2009 12 18  37644.909973
 2009 12 21  51651·830017
 2009 12 22  3654·729980
 2009 12 23  37656·989990
 2009 12 24  79660·440002
 2009 12 28  54660.909973
 2009 12 29  48659.909973
 2009 12 30  76659.960022
 2009 12 31  89653.130005
 2010 01 04 98664·049988
 2010 01 05 26665·969971
 2010 01 06 86666.549988
 2010 01 07 80669.340027
 2010 01 08 27671.489990
 2010 01 11 14672.380005
 2010 01 12 76665·539978
 2010 01 13 90671·539978
 2010 01 14 10673·150024
 2010 01 15 12665·669983
 2010 01 19 76674·190002
 2010 01 20 82667·020020
 2010 01 21 41654·909973
 2010 01 22 45640.750000
 2010 01 25 43643.500000
 2010 01 26 43640.580017
 2010 01 27 40643.650024
 2010 01 28 63635.599976
 2010 01 29 59628.989990
 2010 02 01 87638·140015
 2010 02 02 50646.250000
 2010 02 03 43642·609985
 2010 02 04 31622.219971
 2010 02 05 52624·039978
 2010 02 08 41618·630005
 2010 02 09 83626·799988
 2010 02 10 90625.599976
 2010 02 11 0632·409973
 2010 02 12 7631.869995
 2010 02 16 10643.280029
 2010 02 17 92646·219971
 2010 02 18 19650.429993
 2010 02 19 67651.900024
 2010 02 22 74651.260010
 2010 02 23 20643.130005
 2010 02 24 22649.210022
 2010 02 25 64648·219971
 2010 02 26 51648·900024
 2010 03 01 80656·500000
 2010 03 02 47658.789978
 2010 03 03 70658·960022
 2010 03 04 41661·299988
 2010 03 05 4670.979980
 2010 03 08 57671.119995
 2010 03 09 76672.390015
 2010 03 10 68675·900024
 2010 03 11 48678·479980
 2010 03 12 40678.500000
 2010 03 15 3678·320007
 2010 03 16 84683·830017
 2010 03 17 94687·950012
 2010 03 18 8687.210022
 2010 03 19 95683.049988
 2010 03 22 65687.380005
 2010 03 23 49692·650024
 2010 03 24 1688.619995
 2010 03 25 20686.659973
 2010 03 26 9687·070007
 2010 03 29 44691.130005
 2010 03 30 79691.289978
 2010 03 31 74688·739990
 2010 04 01 44694·030029
 2010 04 05 36700·789978
 2010 04 06 32702.349976
 2010 04 07 75698.390015
 2010 04 08 18700.330017
 2010 04 09 6705·090027
 2010 04 12 72706.400024
 2010 04 13 66707.090027
 2010 04 14 8715·780029
 2010 04 15 62716·359985
 2010 04 16 37705·239990
 2010 04 19 19707·190002
 2010 04 20 14713·619995
 2010 04 21 34713.549988
 2010 04 22 91716.229980
 2010 04 23 26721.809998
 2010 04 26 62718.739990
 2010 04 27 80701·840027
 2010 04 28 20705.799988
 2010 04 29 6715·640015
 2010 04 30 1702.940002
 2010 05 03 81712.719971
 2010 05 04 38694·880005
 2010 05 05 4689.320007
 2010 05 06 7666·590027
 2010 05 07 44655.020020
 2010 05 10 82684.739990
 2010 05 11 89683.349976
 2010 05 12 81694.330017
 2010 05 13 0686·330017
 2010 05 14 17672·890015
 2010 05 17 56673·659973
 2010 05 18 48663.750000
 2010 05 19 6659.559998
 2010 05 20 28632·989990
 2010 05 21 22642.640015
 2010 05 24 58634·650024
 2010 05 25 44634.719971
 2010 05 26 30632·239990
 2010 05 27 33653.929993
 2010 05 28 86646·039978
 2010 06 01 20633.520020
 2010 06 02 61650.340027
 2010 06 03 57653·659973
 2010 06 04 34629·969971
 2010 06 07 66620.380005
 2010 06 08 82626·000000
 2010 06 09 89623.130005
 2010 06 10 26641·950012
 2010 06 11 39645.690002
 2010 06 14 83645·210022
 2010 06 15 48660·510010
 2010 06 16 13659·679993
 2010 06 17 20660.049988
 2010 06 18 75660.710022
 2010 06 21 78657.609985
 2010 06 22 71646·320007
 2010 06 23 16644·530029
 2010 06 24 97633.539978
 2010 06 25 48636·229980
 2010 06 28 99634·559998
 2010 06 29 58613.979980
 2010 06 30 12607.919983
 2010 07 01 52605·559998
 2010 07 02 23602.359985
 2010 07 06 4604·150024
 2010 07 07 8623·590027
 2010 07 08 9629.729980
 2010 07 09 93634·869995
 2010 07 12 34634·210022
 2010 07 13 97645·299988
 2010 07 14 64644.919983
 2010 07 15 85645.039978
 2010 07 16 56625.900024
 2010 07 19 17629.570007
 2010 07 20 85637·340027
 2010 07 21 99628.830017
 2010 07 22 0643·849976
 2010 07 23 32650.280029
 2010 07 26 68658·520020
 2010 07 27 61657.059998
 2010 07 28 25651.650024
 2010 07 29 29649.010010
 2010 07 30 30649·390015
 2010 08 02 21663.299988
 2010 08 03 11659.640015
 2010 08 04 21664·270020
 2010 08 05 16662·719971
 2010 08 06 55660.260010
 2010 08 09 65664·409973
 2010 08 10 46659·130005
 2010 08 11 96639.679993
 2010 08 12 62636.359985
 2010 08 13 18633.400024
 2010 08 16 66634.030029
 2010 08 17 62642·390015
 2010 08 18 68643.539978
 2010 08 19 28632·200012
 2010 08 20 71630·250000
 2010 08 23 36626·969971
 2010 08 24 24617·809998
 2010 08 25 76620·659973
 2010 08 26 72615.900024
 2010 08 27 59627·000000
 2010 08 30 4617.270020
 2010 08 31 68617·479980
 2010 09 01 7636·250000
 2010 09 02 3642.510010
 2010 09 03 11651·179993
 2010 09 07 36643·030029
 2010 09 08 40647·179993
 2010 09 09 60649·869995
 2010 09 10 67652·840027
 2010 09 13 38661.140015
 2010 09 14 58660.559998
 2010 09 15 51662.969971
 2010 09 16 25662·369995
 2010 09 17 54663.299988
 2010 09 20 75674.049988
 2010 09 21 19671.900024
 2010 09 22 59668.140015
 2010 09 23 90662·609985
 2010 09 24 27677.440002
 2010 09 27 33673.929993
 2010 09 28 71677.710022
 2010 09 29 80676.559998
 2010 09 30 78674.750000
 2010 10 01 87677·679993
 2010 10 04 84671.830017
 2010 10 05 79686.169983
 2010 10 06 17684.989990
 2010 10 07 1683·989990
 2010 10 08 50688.849976
 2010 10 11 69689·080017
 2010 10 12 55691.760010
 2010 10 13 19697.150024
 2010 10 14 45694·619995
 2010 10 15 57695·849976
 2010 10 18 30700.640015
 2010 10 19 10689.000000
 2010 10 20 67696.520020
 2010 10 21 74697·190002
 2010 10 22 6699.419983
 2010 10 25 68701·400024
 2010 10 26 44701·390015
 2010 10 27 78699.690002
 2010 10 28 71700.049988
 2010 10 29 12700.369995
 2010 11 01 25700·630005
 2010 11 02 48706·909973
 2010 11 03 37709·330017
 2010 11 04 86723.229980
 2010 11 05 85726·140015
 2010 11 08 93724·929993
 2010 11 09 42718.690002
 2010 11 10 60722·580017
 2010 11 11 25719.849976
 2010 11 12 44710·739990
 2010 11 15 49710.169983
 2010 11 16 27698·349976
 2010 11 17 71699.070007
 2010 11 18 58709.900024
 2010 11 19 46712·109985
 2010 11 22 7711.859985
 2010 11 23 73702.070007
 2010 11 24 15713·400024
 2010 11 26 46708·369995
 2010 11 29 44707·330017
 2010 11 30 5702.919983
 2010 12 01 23718·010010
 2010 12 02 87727·000000
 2010 12 03 6729·549988
 2010 12 06 70729.190002
 2010 12 07 14729.640015
 2010 12 08 31731·559998
 2010 12 09 89734·280029
 2010 12 10 91739·169983
 2010 12 13 44738.609985
 2010 12 14 67739·169983
 2010 12 15 12735·369995
 2010 12 16 20740·479980
 2010 12 17 95741.590027
 2010 12 20 7743.489990
 2010 12 21 17748.419983
 2010 12 22 31750·710022
 2010 12 23 73749·409973
 2010 12 27 90750.010010
 2010 12 28 76750.090027
 2010 12 29 26751.200012
 2010 12 30 10750·299988
 2010 12 31 77749.479980
 2011 01 03  81758·409973
 2011 01 04  29755.989990
 2011 01 05  63760·229980
 2011 01 06  58758·559998
 2011 01 07  52757.130005
 2011 01 10  91756.880005
 2011 01 11  13759·849976
 2011 01 12  45766·450012
 2011 01 13  32765·320007
 2011 01 14  87770·919983
 2011 01 18  67772·440002
 2011 01 19  76763·080017
 2011 01 20  92760·929993
 2011 01 21  18761.809998
 2011 01 24  56766.690002
 2011 01 25  14766.950012
 2011 01 26  26771.599976
 2011 01 27  9773·510010
 2011 01 28  38759.320007
 2011 01 31  46765·140015
 2011 02 01  51778·190002
 2011 02 02  11776·119995
 2011 02 03  94778·070007
 2011 02 04  85780·250000
 2011 02 07  13785·489990
 2011 02 08  98788·929993
 2011 02 09  30786.530029
 2011 02 10  71787.669983
 2011 02 11  81792·650024
 2011 02 14  72795.020020
 2011 02 15  78791.950012
 2011 02 16  64797.340027
 2011 02 17  49800.130005
 2011 02 18  57801·289978
 2011 02 22  95784·059998
 2011 02 23  54778·000000
 2011 02 24  36777·820007
 2011 02 25  4787·580017
 2011 02 28  62791.440002
 2011 03 01  53778.599976
 2011 03 02  86780·260010
 2011 03 03  89794.169983
 2011 03 04  87788·609985
 2011 03 07  99781·260010
 2011 03 08  68788.539978
 2011 03 09  12787.130005
 2011 03 10  0771.809998
 2011 03 11  54777·039978
 2011 03 14  76772.450012
 2011 03 15  98764·239990
 2011 03 16  59750·500000
 2011 03 17  8759·450012
 2011 03 18  30763·219971
 2011 03 21  97775.440002
 2011 03 22  44772.419983
 2011 03 23  72774.539978
 2011 03 24  74781.770020
 2011 03 25  85784.919983
 2011 03 28  63782.599976
 2011 03 29  85788·400024
 2011 03 30  76794.500000
 2011 03 31  63793·849976
 2011 04 01  48797·919983
 2011 04 04  9798.419983
 2011 04 05  32798·880005
 2011 04 06  56800.190002
 2011 04 07  54798.419983
 2011 04 08  33794.719971
 2011 04 11  59791.840027
 2011 04 12  14785·090027
 2011 04 13  64785.750000
 2011 04 14  69786·099976
 2011 04 15  3789.900024
 2011 04 18  12780.590027
 2011 04 19  84784.830017
 2011 04 20  54796·159973
 2011 04 21  32800.729980
 2011 04 25  51799.549988
 2011 04 26  46806·840027
 2011 04 27  53811.859985
 2011 04 28  41814.520020
 2011 04 29  57816.659973
 2011 05 02  6814·380005
 2011 05 03  53810.229980
 2011 05 04  49804·169983
 2011 05 05  79797·739990
 2011 05 06  47800.909973
 2011 05 09  67805.429993
 2011 05 10  99812·619995
 2011 05 11  94803.159973
 2011 05 12  74807·200012
 2011 05 13  32800.169983
 2011 05 16  61794.380005
 2011 05 17  1793.429993
 2011 05 18  19801·409973
 2011 05 19  12803·070007
 2011 05 20  29797·200012
 2011 05 23  26786·979980
 2011 05 24  40786.010010
 2011 05 25  95789·530029
 2011 05 26  23793·590027
 2011 05 27  19797·200012
 2011 05 31  17805·739990
 2011 06 01  92786.830017
 2011 06 02  85786·020020
 2011 06 03  56777·799988
 2011 06 06  58768·770020
 2011 06 07  44768.609985
 2011 06 08  87764·500000
 2011 06 09  37769·809998
 2011 06 10  94758·700012
 2011 06 13  11758.500000
 2011 06 14  21768·960022
 2011 06 15  87755.690002
 2011 06 16  81756.630005
 2011 06 17  82758·559998
 2011 06 20  6762.950012
 2011 06 21  57774.229980
 2011 06 22  1769·340027
 2011 06 23  70767·849976
 2011 06 24  88759·320007
 2011 06 27  23765·940002
 2011 06 28  61776·200012
 2011 06 29  13782.380005
 2011 06 30  35790·000000
 2011 07 01  84801.590027
 2011 07 05  93801.070007
 2011 07 06  74802.340027
 2011 07 07  41811.020020
 2011 07 08  66805.530029
 2011 07 11  53790.080017
 2011 07 12  40786·559998
 2011 07 13  25789·500000
 2011 07 14  20783·119995
 2011 07 15  23787·840027
 2011 07 18  25780·409973
 2011 07 19  32793·780029
 2011 07 20  20793.080017
 2011 07 21  9803.270020
 2011 07 22  66804.320007
 2011 07 25  30799.010010
 2011 07 26  68795.400024
 2011 07 27  43778.020020
 2011 07 28  26775.530029
 2011 07 29  15771·109985
 2011 08 01  88767·849976
 2011 08 02  82747.239990
 2011 08 03  94751·239990
 2011 08 04  4713·159973
 2011 08 05  31710.400024
 2011 08 08  8660·419983
 2011 08 09  81694.150024
 2011 08 10  42664·130005
 2011 08 11  72695.700012
 2011 08 12  26699·289978
 2011 08 15  27715.390015
 2011 08 16  98707.460022
 2011 08 17  13707·450012
 2011 08 18  69674·210022
 2011 08 19  93663·700012
 2011 08 22  67663·690002
 2011 08 23  77687.489990
 2011 08 24  93696·580017
 2011 08 25  68684.659973
 2011 08 26  67696·460022
 2011 08 29  16718.039978
 2011 08 30  80720·090027
 2011 08 31  65723.150024
 2011 09 01  43713·510010
 2011 09 02  5694·580017
 2011 09 06  37689·700012
 2011 09 07  21710.830017
 2011 09 08  64702·580017
 2011 09 09  44683·580017
 2011 09 12  95688·229980
 2011 09 13  0695.510010
 2011 09 14  23705·409973
 2011 09 15  59716.979980
 2011 09 16  11720·380005
 2011 09 19  89712·840027
 2011 09 20  41709.929993
 2011 09 21  0688·489990
 2011 09 22  66665.929993
 2011 09 23  1670.679993
 2011 09 26  60685.739990
 2011 09 27  43694.070007
 2011 09 28  67677·789978
 2011 09 29  74683·369995
 2011 09 30  51665.969971
 2011 10 03  87644·450012
 2011 10 04  46661·789978
 2011 10 05  71673·799988
 2011 10 06  8687·059998
 2011 10 07  59679·950012
 2011 10 10  60703.739990
 2011 10 11  80704·419983
 2011 10 12  49711·880005
 2011 10 13  8710·179993
 2011 10 14  90722.739990
 2011 10 17  14707·549988
 2011 10 18  19722·719971
 2011 10 19  11712.859985
 2011 10 20  42715.940002
 2011 10 21  10729.820007
 2011 10 24  86741·570007
 2011 10 25  67725·859985
 2011 10 26  48734.119995
 2011 10 27  32760·559998
 2011 10 28  46760·440002
 2011 10 31  1741·659973
 2011 11 01  66720.210022
 2011 11 02  67732.580017
 2011 11 03  17746·940002
 2011 11 04  65742.880005
 2011 11 07  76746·510010
 2011 11 08  28755·130005
 2011 11 09  43726·440002
 2011 11 10  34732·349976
 2011 11 11  86747·150024
 2011 11 14  54739.789978
 2011 11 15  94744·039978
 2011 11 16  7731.780029
 2011 11 17  26719·419983
 2011 11 18  7719.080017
 2011 11 21  63705·619995
 2011 11 22  11702·429993
 2011 11 23  54686·169983
 2011 11 25  75683·849976
 2011 11 28  70705·049988
 2011 11 29  96706.179993
 2011 11 30  51737·780029
 2011 12 01  70735.919983
 2011 12 02  58736.280029
 2011 12 05  37744.260010
 2011 12 06  24744·590027
 2011 12 07  32745·630005
 2011 12 08  98728.880005
 2011 12 09  35742·250000
 2011 12 12  4730·969971
 2011 12 13  22723·280029
 2011 12 14  83714.549988
 2011 12 15  14717·559998
 2011 12 16  48720.739990
 2011 12 19  28711·450012
 2011 12 20  32733.520020
 2011 12 21  26735.030029
 2011 12 22  39741·239990
 2011 12 23  64747·409973
 2011 12 27  90747·820007
 2011 12 28  46737·549988
 2011 12 29  81745.700012
 2011 12 30  68742.580017
 2012 01 03 25753.739990
 2012 01 04 73753.309998
 2012 01 05 8756·190002
 2012 01 06 1754.510010
 2012 01 09 32756.590027
 2012 01 10 35763·940002
 2012 01 11 75764.719971
 2012 01 12 53766·789978
 2012 01 13 30762·700012
 2012 01 17 80765.219971
 2012 01 18 64774.469971
 2012 01 19 35778·479980
 2012 01 20 63778·950012
 2012 01 23 84779·109985
 2012 01 24 83779.200012
 2012 01 25 87786.489990
 2012 01 26 0782.150024
 2012 01 27 49782·059998
 2012 01 30 62779.570007
 2012 01 31 70779.219971
 2012 02 01 35787.619995
 2012 02 02 98788.809998
 2012 02 03 58801.039978
 2012 02 06 73800·559998
 2012 02 07 88801·859985
 2012 02 08 83803·469971
 2012 02 09 53804.510010
 2012 02 10 8798·239990
 2012 02 13 2804·289978
 2012 02 14 78803.229980
 2012 02 15 53799·080017
 2012 02 16 14808.830017
 2012 02 17 47810.049988
 2012 02 21 85809·729980
 2012 02 22 91806·700012
 2012 02 23 54811·200012
 2012 02 24 16812.229980
 2012 02 27 29813·099976
 2012 02 28 22814.969971
 2012 02 29 14810.359985
 2012 03 01 30815·520020
 2012 03 02 59811·789978
 2012 03 05 29808·729980
 2012 03 06 9795.570007
 2012 03 07 32801·659973
 2012 03 08 52809·909973
 2012 03 09 18813·789978
 2012 03 12 75813.289978
 2012 03 13 91828·289978
 2012 03 14 8826.340027
 2012 03 15 21831.710022
 2012 03 16 77832.309998
 2012 03 19 1835.820007
 2012 03 20 52832.469971
 2012 03 21 94831.320007
 2012 03 22 1824.849976
 2012 03 23 82828·140015
 2012 03 26 35839·989990
 2012 03 27 19837.179993
 2012 03 28 61832.809998
 2012 03 29 78831·559998
 2012 03 30 31834.080017
 2012 04 02 3839.070007
 2012 04 03 94837.469971
 2012 04 04 57828.169983
 2012 04 05 42827.419983
 2012 04 09 76817·510010
 2012 04 10 64802·530029
 2012 04 11 15809.369995
 2012 04 12 93820.989990
 2012 04 13 97810·729980
 2012 04 16 58810·390015
 2012 04 17 69822.880005
 2012 04 18 34819.359985
 2012 04 19 47814·919983
 2012 04 20 90816·130005
 2012 04 23 65808·640015
 2012 04 24 41811·580017
 2012 04 25 31823·229980
 2012 04 26 97828.940002
 2012 04 27 71831.590027
 2012 04 30 13827·679993
 2012 05 01 82831.799988
 2012 05 02 41830·400024
 2012 05 03 82822·869995
 2012 05 04 77809.520020
 2012 05 07 57810.020020
 2012 05 08 12806·780029
 2012 05 09 16801.679993
 2012 05 10 83803·710022
 2012 05 11 37801·409973
 2012 05 14 21792.159973
 2012 05 15 18787.849976
 2012 05 16 5784.049988
 2012 05 17 29770·729980
 2012 05 18 7764·489990
 2012 05 21 57777·849976
 2012 05 22 45777.950012
 2012 05 23 64779·830017
 2012 05 24 33780.950012
 2012 05 25 28779·510010
 2012 05 29 29788.489990
 2012 05 30 99776·380005
 2012 05 31 86774·609985
 2012 06 01 48754.619995
 2012 06 04 5754.109985
 2012 06 05 16759·440002
 2012 06 06 80777·070007
 2012 06 07 63776.150024
 2012 06 08 50782.559998
 2012 06 11 21771·450012
 2012 06 12 51780·489990
 2012 06 13 41774·229980
 2012 06 14 64782.400024
 2012 06 15 46790.500000
 2012 06 18 64792·179993
 2012 06 19 77800·580017
 2012 06 20 73799.280029
 2012 06 21 47781.000000
 2012 06 22 6786.849976
 2012 06 25 90774·039978
 2012 06 26 26777.909973
 2012 06 27 7785.059998
 2012 06 28 90783.650024
 2012 06 29 23803.630005
 2012 07 02 0806·469971
 2012 07 03 32812.359985
 2012 07 05 54809.150024
 2012 07 06 47801·099976
 2012 07 09 94799.460022
 2012 07 10 53792·469971
 2012 07 11 60791.880005
 2012 07 12 55788.239990
 2012 07 13 35800·929993
 2012 07 16 28798·679993
 2012 07 17 97804·250000
 2012 07 18 66809·510010
 2012 07 19 71811·320007
 2012 07 20 37802·869995
 2012 07 23 77794.969971
 2012 07 24 25787·210022
 2012 07 25 80787.390015
 2012 07 26 87799.650024
 2012 07 27 39815.309998
 2012 07 30 0814.340027
 2012 07 31 61810·650024
 2012 08 01 11806.859985
 2012 08 02 45801·229980
 2012 08 03 87816·849976
 2012 08 06 39819·289978
 2012 08 07 64824·039978
 2012 08 08 84824·419983
 2012 08 09 3825.159973
 2012 08 10 65826·669983
 2012 08 13 29825·460022
 2012 08 14 67825.080017
 2012 08 15 93826·950012
 2012 08 16 15833·169983
 2012 08 17 12835·250000
 2012 08 20 33834.760010
 2012 08 21 26832·330017
 2012 08 22 89832.250000
 2012 08 23 44825·760010
 2012 08 24 45830.659973
 2012 08 27 97830.260010
 2012 08 28 11830.309998
 2012 08 29 83831·270020
 2012 08 30 91824.679993
 2012 08 31 24828·859985
 2012 09 04 33829.429993
 2012 09 05 10828.619995
 2012 09 06 83845·510010
 2012 09 07 52849.239990
 2012 09 10 31844·299988
 2012 09 11 31846.820007
 2012 09 12 60848.859985
 2012 09 13 49861.929993
 2012 09 14 3866·469971
 2012 09 17 78862.859985
 2012 09 18 85861·369995
 2012 09 19 11862·510010
 2012 09 20 76861·169983
 2012 09 21 9861.510010
 2012 09 24 44859·239990
 2012 09 25 55849·520020
 2012 09 26 0844.640015
 2012 09 27 3852.979980
 2012 09 28 52849.280029
 2012 10 01 27851·190002
 2012 10 02 51852.200012
 2012 10 03 69854.859985
 2012 10 04 46861.000000
 2012 10 05 95860·710022
 2012 10 08 29857.559998
 2012 10 09 38848·840027
 2012 10 10 89843.950012
 2012 10 11 53844.750000
 2012 10 12 59841·690002
 2012 10 15 66848.270020
 2012 10 16 68856.900024
 2012 10 17 21860.840027
 2012 10 18 91858.739990
 2012 10 19 35844·650024
 2012 10 22 98844·700012
 2012 10 23 43833.679993
 2012 10 24 2831·159973
 2012 10 25 51833·539978
 2012 10 26 15832·520020
 2012 10 31 87833·609985
 2012 11 01 91843·559998
 2012 11 02 48835·049988
 2012 11 05 82837.219971
 2012 11 06 49843.770020
 2012 11 07 84824.049988
 2012 11 08 80813.919983
 2012 11 09 88815·239990
 2012 11 12 47815.200012
 2012 11 13 31811·869995
 2012 11 14 29799.940002
 2012 11 15 45798.289978
 2012 11 16 25802.809998
 2012 11 19 8818·659973
 2012 11 20 3819·469971
 2012 11 21 92821·750000
 2012 11 23 53832·169983
 2012 11 26 15830·840027
 2012 11 27 33827·020020
 2012 11 28 90833·320007
 2012 11 29 24837·590027
 2012 11 30 77837.830017
 2012 12 03 75834.130005
 2012 12 04 29832.940002
 2012 12 05 58834.049988
 2012 12 06 45836·770020
 2012 12 07 12839·010010
 2012 12 10 20839.890015
 2012 12 11 98845.440002
 2012 12 12 94845·260010
 2012 12 13 49839.960022
 2012 12 14 2836.849976
 2012 12 17 15846·599976
 2012 12 18 25856.659973
 2012 12 19 19851·340027
 2012 12 20 38855·909973
 2012 12 21 2848.210022
 2012 12 24 62846·130005
 2012 12 26 78841.640015
 2012 12 27 15840·710022
 2012 12 28 78832.099976
 2012 12 31 57846.369995
 2013 01 02  7867.940002
 2013 01 03  47866.679993
 2013 01 04  88871·380005
 2013 01 07  85868.690002
 2013 01 08  14866·169983
 2013 01 09  71869.030029
 2013 01 10  0874·789978
 2013 01 11  46874.849976
 2013 01 14  30874.280029
 2013 01 15  50875.919983
 2013 01 16  9875.549988
 2013 01 17  66880.880005
 2013 01 18  12883·710022
 2013 01 22  72888.030029
 2013 01 23  34888·890015
 2013 01 24  94889.609985
 2013 01 25  41894.859985
 2013 01 28  51893.359985
 2013 01 29  18896·979980
 2013 01 30  7892·969971
 2013 01 31  23891·789978
 2013 02 01  23900·599976
 2013 02 04  32890·289978
 2013 02 05  4899.359985
 2013 02 06  92900.429993
 2013 02 07  52898.640015
 2013 02 08  69903.900024
 2013 02 11  12903.190002
 2013 02 12  2904·979980
 2013 02 13  25905·789978
 2013 02 14  49906·609985
 2013 02 15  80905.770020
 2013 02 19  37912.359985
 2013 02 20  56900.159973
 2013 02 21  15893.840027
 2013 02 22  83902·049988
 2013 02 25  2885·469971
 2013 02 26  83890.750000
 2013 02 27  37902·109985
 2013 02 28  23901.619995
 2013 03 01  29903·450012
 2013 03 04  68907·469971
 2013 03 05  9916·500000
 2013 03 06  25917.729980
 2013 03 07  75919.770020
 2013 03 08  99924.450012
 2013 03 11  49927.070007
 2013 03 12  39924·900024
 2013 03 13  21926.500000
 2013 03 14  89932·049988
 2013 03 15  3930.500000
 2013 03 18  40925·520020
 2013 03 19  75923.030029
 2013 03 20  77929.770020
 2013 03 21  39922.080017
 2013 03 22  29927·989990
 2013 03 25  67925·140015
 2013 03 26  24931·890015
 2013 03 27  51931·690002
 2013 03 28  32935·520020
 2013 04 01  54930.299988
 2013 04 02  19933.479980
 2013 04 03  59922·760010
 2013 04 04  97926.830017
 2013 04 05  19923·200012
 2013 04 08  74929.409973
 2013 04 09  7932.039978
 2013 04 10  2943·799988
 2013 04 11  67947.169983
 2013 04 12  29944.409973
 2013 04 15  63920.890015
 2013 04 16  46934·450012
 2013 04 17  30920·820007
 2013 04 18  44914.690002
 2013 04 19  23923·390015
 2013 04 22  55927.380005
 2013 04 23  65937·429993
 2013 04 24  9937·979980
 2013 04 25  4942·159973
 2013 04 26  80940.049988
 2013 04 29  54946·799988
 2013 04 30  36949·830017
 2013 05 01  52939.510010
 2013 05 02  94948·640015
 2013 05 03  3958.710022
 2013 05 06  64961.099976
 2013 05 07  35966.539978
 2013 05 08  0970·619995
 2013 05 09  44967·000000
 2013 05 10  54971.750000
 2013 05 13  48971·479980
 2013 05 14  22981·539978
 2013 05 15  33986.250000
 2013 05 16  95981·309998
 2013 05 17  9991·280029
 2013 05 20  11990·840027
 2013 05 21  53992.510010
 2013 05 22  0982.909973
 2013 05 23  63980·520020
 2013 05 24  42979.739990
 2013 05 28  9986.440002
 2013 05 29  7979.030029
 2013 05 30  79983.229980
 2013 05 31  15969·989990
 2013 06 03  33974.770020
 2013 06 04  79969·130005
 2013 06 05  51955.700012
 2013 06 06  56964.380005
 2013 06 07  83976.270020
 2013 06 10  2976.320007
 2013 06 11  98966·190002
 2013 06 12  16957·919983
 2013 06 13  39972·520020
 2013 06 14  92967·039978
 2013 06 17  65974.020020
 2013 06 18  69981·859985
 2013 06 19  8968·330017
 2013 06 20  84943.830017
 2013 06 21  20945.830017
 2013 06 24  17934.369995
 2013 06 25  23943.599976
 2013 06 26  43952·140015
 2013 06 27  58959·479980
 2013 06 28  83955·849976
 2013 07 01  39962.219971
 2013 07 02  55961.530029
 2013 07 03  98962·359985
 2013 07 05  20972.530029
 2013 07 08  38977·200012
 2013 07 09  35984.619995
 2013 07 10  84985·130005
 2013 07 11  2998·479980
 2013 07 12  271001·650024
 2013 07 15  191003·599976
 2013 07 16  84999.460022
 2013 07 17  291002.539978
 2013 07 18  381007·979980
 2013 07 19  711009.140015
 2013 07 22  941011.489990
 2013 07 23  281009.830017
 2013 07 24  271005·309998
 2013 07 25  791009·390015
 2013 07 26  321009·530029
 2013 07 29  481005·559998
 2013 07 30  761006.690002
 2013 07 31  551007.030029
 2013 08 01  431020.419983
 2013 08 02  651021.869995
 2013 08 05  911020·940002
 2013 08 06  381014·109985
 2013 08 07  951009.729980
 2013 08 08  791014.070007
 2013 08 09  41011·159973
 2013 08 12  891010.669983
 2013 08 13  831012·409973
 2013 08 14  151007·239990
 2013 08 15  72992.289978
 2013 08 16  98989.119995
 2013 08 19  27982·770020
 2013 08 20  25988·299988
 2013 08 21  76982·590027
 2013 08 22  77991·780029
 2013 08 23  69995·710022
 2013 08 26  83992.679993
 2013 08 27  23975.750000
 2013 08 28  64978·500000
 2013 08 29  79981·619995
 2013 08 30  90976.830017
 2013 09 03  45980.849976
 2013 09 04  22988.840027
 2013 09 05  52990·400024
 2013 09 06  70990·859985
 2013 09 09  981001·719971
 2013 09 10  391009.390015
 2013 09 11  61012.229980
 2013 09 12  761008.559998
 2013 09 13  641011.409973
 2013 09 16  271016.619995
 2013 09 17  851021·869995
 2013 09 18  811033·849976
 2013 09 19  501032·270020
 2013 09 20  241025.189941
 2013 09 23  601020.599976
 2013 09 24  871018·969971
 2013 09 25  871016·830017
 2013 09 26  941020·780029
 2013 09 27  231016.799988
 2013 09 30  181011·549988
 2013 10 01  311020.760010
 2013 10 02  251019·640015
 2013 10 03  951010·299988
 2013 10 04  261017·570007
 2013 10 07  661008·440002
 2013 10 08  28994·729980
 2013 10 09  18994.260010
 2013 10 10  851016·340027
 2013 10 11  961023·570007
 2013 10 14  431027.839966
 2013 10 15  631020·369995
 2013 10 16  951034·329956
 2013 10 17  541041.869995
 2013 10 18  311049.160034
 2013 10 21  231048·989990
 2013 10 22  831054·599976
 2013 10 23  961049·400024
 2013 10 24  811053.400024
 2013 10 25  181057·280029
 2013 10 28  991057.989990
 2013 10 29  51063·359985
 2013 10 30  71057.020020
 2013 10 31  921053·300049
 2013 11 01  181055·609985
 2013 11 04  861060.300049
 2013 11 05  441057·189941
 2013 11 06  141060.060059
 2013 11 07  401044·900024
 2013 11 08  721059.180054
 2013 11 11  571060·290039
 2013 11 12  771058.199951
 2013 11 13  921067·329956
 2013 11 14  181071.939941
 2013 11 15  341076·500000
 2013 11 18  21071·189941
 2013 11 19  221068·060059
 2013 11 20  71064·390015
 2013 11 21  871074·300049
 2013 11 22  321079.550049
 2013 11 25  71078·020020
 2013 11 26  461079.260010
 2013 11 27  541082·319946
 2013 11 29  371081.589966
 2013 12 02  471078.050049
 2013 12 03  651074.410034
 2013 12 04  981073.199951
 2013 12 05  101069·569946
 2013 12 06  671080.579956
 2013 12 09  221082.319946
 2013 12 10  81078.739990
 2013 12 11  711065.609985
 2013 12 12  181062.780029
 2013 12 13  971063·550049
 2013 12 16  951070.680054
 2013 12 17  631067.979980
 2013 12 18  761084.780029
 2013 12 19  991083·030029
 2013 12 20  971090·140015
 2013 12 23  571096.510010
 2013 12 24  401100.020020
 2013 12 26  581104·520020
 2013 12 27  791103.930054
 2013 12 30  461103.910034
 2013 12 31  361108.290039
 2014 01 02 321098·290039
 2014 01 03 271098·680054
 2014 01 06 491095.130005
 2014 01 07 141102.410034
 2014 01 08 11102.510010
 2014 01 09 541102.949951
 2014 01 10 111106·329956
 2014 01 13 501092.180054
 2014 01 14 721104.510010
 2014 01 15 991110·319946
 2014 01 16 01109.250000
 2014 01 17 441104.949951
 2014 01 21 781108.469971
 2014 01 22 241109·989990
 2014 01 23 111100·439941
 2014 01 24 221076·699951
 2014 01 27 741070·069946
 2014 01 28 171077.599976
 2014 01 29 621066.250000
 2014 01 30 331079·030029
 2014 01 31 421072.280029
 2014 02 03 911046.219971
 2014 02 04 991054·619995
 2014 02 05 541051.989990
 2014 02 06 891064·800049
 2014 02 07 841078.609985
 2014 02 10 901080.560059
 2014 02 11 851092·140015
 2014 02 12 471092·760010
 2014 02 13 581100.160034
 2014 02 14 291104·859985
 2014 02 18 501107.849976
 2014 02 19 721100·290039
 2014 02 20 31107.760010
 2014 02 21 351106.300049
 2014 02 24 21113.339966
 2014 02 25 461112·069946
 2014 02 26 291113.010010
 2014 02 27 531118·579956
 2014 02 28 141120·660034
 2014 03 03 761112·650024
 2014 03 04 771130.699951
 2014 03 05 521130·229980
 2014 03 06 871131·719971
 2014 03 07 921131·930054
 2014 03 10 71130·609985
 2014 03 11 261124.239990
 2014 03 12 471125·160034
 2014 03 13 531111·839966
 2014 03 14 91110·079956
 2014 03 17 931119·930054
 2014 03 18 441128·939941
 2014 03 19 381121.790039
 2014 03 20 951127.670044
 2014 03 21 991124·150024
 2014 03 24 531117.400024
 2014 03 25 561121·260010
 2014 03 26 31111.689941
 2014 03 27 121109.520020
 2014 03 28 751114.400024
 2014 03 31 381124.900024
 2014 04 01 961133·930054
 2014 04 02 261137·170044
 2014 04 03 361134·349976
 2014 04 04 401118.630005
 2014 04 07 621105.290039
 2014 04 08 611110·140015
 2014 04 09 851122·859985
 2014 04 10 441098.489990
 2014 04 11 131087·130005
 2014 04 14 611095·089966
 2014 04 15 981102.079956
 2014 04 16 561114·020020
 2014 04 17 881116.060059
 2014 04 21 941120.380005
 2014 04 22 761126.329956
 2014 04 23 91123.180054
 2014 04 24 491124.500000
 2014 04 25 551113·750000
 2014 04 28 431115.640015
 2014 04 29 591121·140015
 2014 04 30 851125·079956
 2014 05 01 641125.500000
 2014 05 02 501124.680054
 2014 05 05 871126·380005
 2014 05 06 81115.670044
 2014 05 07 641121.079956
 2014 05 08 731118·219971
 2014 05 09 01120.579956
 2014 05 12 561133.119995
 2014 05 13 241132·170044
 2014 05 14 121125.689941
 2014 05 15 311115·640015
 2014 05 16 921119·959961
 2014 05 19 381125·130005
 2014 05 20 921116.699951
 2014 05 21 341125·329956
 2014 05 22 41128.880005
 2014 05 23 261134·479980
 2014 05 27 641141.979980
 2014 05 28 931140.300049
 2014 05 29 51146.150024
 2014 05 30 331147·180054
 2014 06 02 31147·920044
 2014 06 03 141147·329956
 2014 06 04 321150.000000
 2014 06 05 261158·880005
 2014 06 06 101164.729980
 2014 06 09 281166·569946
 2014 06 10 491165.790039
 2014 06 11 01161·660034
 2014 06 12 91153.599976
 2014 06 13 921157.239990
 2014 06 16 441158.410034
 2014 06 17 741162·000000
 2014 06 18 521170·449951
 2014 06 19 871171.939941
 2014 06 20 291174.260010
 2014 06 23 931173.880005
 2014 06 24 141165.750000
 2014 06 25 211171·839966
 2014 06 26 421170·410034
 2014 06 27 251173·500000
 2014 06 30 941174.069946
 2014 07 01 251182·430054
 2014 07 02 461181.869995
 2014 07 03 651188·319946
 2014 07 07 191181.420044
 2014 07 08 561172·030029
 2014 07 09 291177.130005
 2014 07 10 311171.760010
 2014 07 11 391172.939941
 2014 07 14 941178.569946
 2014 07 15 51175.109985
 2014 07 16 691178·989990
 2014 07 17 291164·849976
 2014 07 18 481177·619995
 2014 07 21 101174.709961
 2014 07 22 461180.989990
 2014 07 23 901183·130005
 2014 07 24 481183.589966
 2014 07 25 81177·329956
 2014 07 28 581176·839966
 2014 07 29 471172.250000
 2014 07 30 511173·170044
 2014 07 31 861149·589966
 2014 08 01 231146.300049
 2014 08 04 501154·550049
 2014 08 05 401144.510010
 2014 08 06 581144·540039
 2014 08 07 861138·500000
 2014 08 08 751151.219971
 2014 08 11 191155.420044
 2014 08 12 611152.670044
 2014 08 13 151160·790039
 2014 08 14 221165·670044
 2014 08 15 221165.619995
 2014 08 18 581176.430054
 2014 08 19 51181.979980
 2014 08 20 171184·329956
 2014 08 21 41187.430054
 2014 08 22 381185·689941
 2014 08 25 751191.189941
 2014 08 26 91193·390015
 2014 08 27 481193.189941
 2014 08 28 131190·800049
 2014 08 29 691195·420044
 2014 09 02 761195.880005
 2014 09 03 591194·140015
 2014 09 04 201191·750000
 2014 09 05 571197·449951
 2014 09 08 161194.689941
 2014 09 09 711186·180054
 2014 09 10 241190·589966
 2014 09 11 311192.380005
 2014 09 12 551184.530029
 2014 09 15 381181.479980
 2014 09 16 111189·979980
 2014 09 17 121191·630005
 2014 09 18 431197·020020
 2014 09 19 441194.979980
 2014 09 22 951183·660034
 2014 09 23 441176.300049
 2014 09 24 571185.380005
 2014 09 25 941166·530029
 2014 09 26 131176.390015
 2014 09 29 951173.599976
 2014 09 30 951168·709961
 2014 10 01 201152·869995
 2014 10 02 291153·959961
 2014 10 03 611166.489990
 2014 10 06 851163·800049
 2014 10 07 791145.900024
 2014 10 08 301165·359985
 2014 10 09 591140·530029
 2014 10 10 761126.079956
 2014 10 13 531108.280029
 2014 10 14 291111.630005
 2014 10 15 351105.270020
 2014 10 16 431107·829956
 2014 10 17 481120.410034
 2014 10 20 641131·060059
 2014 10 21 561153.619995
 2014 10 22 871144·000000
 2014 10 23 951158·719971
 2014 10 24 991166.260010
 2014 10 27 191164·369995
 2014 10 28 331180.150024
 2014 10 29 521177·969971
 2014 10 30 201185.170044
 2014 10 31 411199·569946
 2014 11 03 321199.459961
 2014 11 04 01195.319946
 2014 11 05 401200·939941
 2014 11 06 661206·060059
 2014 11 07 591206·630005
 2014 11 10 461210·579956
 2014 11 11 991211·420044
 2014 11 12 651211·500000
 2014 11 13 151210.790039
 2014 11 14 211211·040039
 2014 11 17 581210·689941
 2014 11 18 301217.150024
 2014 11 19 241214·209961
 2014 11 20 821217·849976
 2014 11 21 51223·780029
 2014 11 24 821228·540039
 2014 11 25 381227.410034
 2014 11 26 101230·729980
 2014 11 28 541226·119995
 2014 12 01 641215.780029
 2014 12 02 311223.609985
 2014 12 03 131229.270020
 2014 12 04 421227·560059
 2014 12 05 461230·280029
 2014 12 08 41220·589966
 2014 12 09 221222.180054
 2014 12 10 311201·349976
 2014 12 11 211206·750000
 2014 12 12 831187·959961
 2014 12 15 931179.800049
 2014 12 16 111170·709961
 2014 12 17 91195.790039
 2014 12 18 171222.989990
 2014 12 19 81228.560059
 2014 12 22 941233.239990
 2014 12 23 531235.430054
 2014 12 24 831235.949951
 2014 12 26 741240·530029
 2014 12 29 181242·099976
 2014 12 30 241236·140015
 2014 12 31 801224.109985
 2015 01 02  231223.300049
 2015 01 05  451201.560059
 2015 01 06  151190·050049
 2015 01 07  341204·000000
 2015 01 08  111225·260010
 2015 01 09  631215.069946
 2015 01 12  451205.930054
 2015 01 13  951203·520020
 2015 01 14  191196.770020
 2015 01 15  871184.599976
 2015 01 16  581200.930054
 2015 01 20  391201·780029
 2015 01 21  551206.910034
 2015 01 22  521226·109985
 2015 01 23  241220.209961
 2015 01 26  671225·310059
 2015 01 27  501210.589966
 2015 01 28  231193.900024
 2015 01 29  371205.219971
 2015 01 30  31188·930054
 2015 02 02  611203.310059
 2015 02 03  861221.180054
 2015 02 04  161216·380005
 2015 02 05  971229·520020
 2015 02 06  681225·439941
 2015 02 09  561219.670044
 2015 02 10  41232·000000
 2015 02 11  271231.989990
 2015 02 12  801244·229980
 2015 02 13  701249·760010
 2015 02 17  721251.609985
 2015 02 18  901252·180054
 2015 02 19  281251.060059
 2015 02 20  901258·680054
 2015 02 23  131258·239990
 2015 02 24  141261·250000
 2015 02 25  671260.859985
 2015 02 26  51259·260010
 2015 02 27  471255·069946
 2015 03 02  491263.030029
 2015 03 03  801257.430054
 2015 03 04  271251·930054
 2015 03 05  171253.810059
 2015 03 06  691236·359985
 2015 03 09  741241.130005
 2015 03 10  951221·130005
 2015 03 11  921220·589966
 2015 03 12  751236·239990
 2015 03 13  801229.189941
 2015 03 16  721244.599976
 2015 03 17  681241·849976
 2015 03 18  931256.270020
 2015 03 19  551251.329956
 2015 03 20  441262.420044
 2015 03 23  631260.079956
 2015 03 24  741253.160034
 2015 03 25  811233.790039
 2015 03 26  261231·040039
 2015 03 27  201234·869995
 2015 03 30  911250·199951
 2015 03 31  631240·280029
 2015 04 01  551235·630005
 2015 04 02  101240·099976
 2015 04 06  471248·079956
 2015 04 07  341244.760010
 2015 04 08  931248.949951
 2015 04 09  261253·219971
 2015 04 10  651259.329956
 2015 04 13  501254.189941
 2015 04 14  301255·839966
 2015 04 15  881262.540039
 2015 04 16  981261·550049
 2015 04 17  941246.670044
 2015 04 20  771257.930054
 2015 04 21  401256·589966
 2015 04 22  191262.319946
 2015 04 23  701265.790039
 2015 04 24  721267·349976
 2015 04 27  501260·979980
 2015 04 28  301264·189941
 2015 04 29  131258·800049
 2015 04 30  791244.719971
 2015 05 01  131257·390015
 2015 05 04  551261·209961
 2015 05 05  771245.810059
 2015 05 06  861241·540039
 2015 05 07  491246.469971
 2015 05 08  461262.030029
 2015 05 11  451256.630005
 2015 05 12  41253·170044
 2015 05 13  01252.810059
 2015 05 14  771265·979980
 2015 05 15  221267.020020
 2015 05 18  731272.130005
 2015 05 19  371271.010010
 2015 05 20  491270·160034
 2015 05 21  421272·780029
 2015 05 22  551269.979980
 2015 05 26  541257·030029
 2015 05 27  871268.530029
 2015 05 28  601266.920044
 2015 05 29  381259·260010
 2015 06 01  691261·829956
 2015 06 02  421261·010010
 2015 06 03  591264.719971
 2015 06 04  341253·729980
 2015 06 05  271253.530029
 2015 06 08  901245.219971
 2015 06 09  441245·109985
 2015 06 10  821259.939941
 2015 06 11  971262.589966
 2015 06 12  291254.489990
 2015 06 15  471248·739990
 2015 06 16  451255.819946
 2015 06 17  731257·969971
 2015 06 18  871270·589966
 2015 06 19  251264.849976
 2015 06 22  101272.270020
 2015 06 23  741273.390015
 2015 06 24  131263·349976
 2015 06 25  611259.880005
 2015 06 26  911259.079956
 2015 06 29  451232·140015
 2015 06 30  831236·119995
 2015 07 01  591243.750000
 2015 07 02  251242·680054
 2015 07 06  541238·329956
 2015 07 07  971245.189941
 2015 07 08  521224.430054
 2015 07 09  751227.459961
 2015 07 10  961242.630005
 2015 07 13  801256·079956
 2015 07 14  971262·089966
 2015 07 15  291259.819946
 2015 07 16  891269.290039
 2015 07 17  831269·449951
 2015 07 20  761269.550049
 2015 07 21  01263.790039
 2015 07 22  791261.660034
 2015 07 23  811254.170044
 2015 07 24  941240·670044
 2015 07 27  251232.400024
 2015 07 28  341247.290039
 2015 07 29  751256·369995
 2015 07 30  831257·000000
 2015 07 31  691255.439941
 2015 08 03  471251.550049
 2015 08 04  901249.020020
 2015 08 05  11252.810059
 2015 08 06  181242.109985
 2015 08 07  391238·280029
 2015 08 10  761254.209961
 2015 08 11  281242.369995
 2015 08 12  851243.010010
 2015 08 13  541241.359985
 2015 08 14  101246·560059
 2015 08 17  721254·140015
 2015 08 18  91250·010010
 2015 08 19  601239.329956
 2015 08 20  901212·020020
 2015 08 21  651176.229980
 2015 08 24  531129.810059
 2015 08 25  521115.819946
 2015 08 26  431156.479980
 2015 08 27  611184.349976
 2015 08 28  31186.599976
 2015 08 31  491177·130005
 2015 09 01  191142·969971
 2015 09 02  441163·359985
 2015 09 03  731164·890015
 2015 09 04  951148.250000
 2015 09 08  931176·520020
 2015 09 09  211160.680054
 2015 09 10  21166·270020
 2015 09 11  591171·489990
 2015 09 14  661166·760010
 2015 09 15  211181.239990
 2015 09 16  511191.520020
 2015 09 17  361189.709961
 2015 09 18  641170.900024
 2015 09 21  31175.079956
 2015 09 22  91159.979980
 2015 09 23  441157.219971
 2015 09 24  351152.959961
 2015 09 25  481150.680054
 2015 09 28  881119·880005
 2015 09 29  281120.050049
 2015 09 30  571140·819946
 2015 10 01  631142·469971
 2015 10 02  271159·300049
 2015 10 05  561180·989990
 2015 10 06  291176.060059
 2015 10 07  791186·739990
 2015 10 08  891197.140015
 2015 10 09  231198.300049
 2015 10 12  771199·119995
 2015 10 13  521189·910034
 2015 10 14  601183.739990
 2015 10 15  491201·989990
 2015 10 16  511206.500000
 2015 10 19  651207.000000
 2015 10 20  551205.359985
 2015 10 21  761196.599976
 2015 10 22  261214·530029
 2015 10 23  251227·099976
 2015 10 26  111224.540039
 2015 10 27  751220·000000
 2015 10 28  31236·819946
 2015 10 29  611234.609985
 2015 10 30  911229.520020
 2015 11 02  391245.359985
 2015 11 03  81248.650024
 2015 11 04  331244·770020
 2015 11 05  831243·339966
 2015 11 06  881243·560059
 2015 11 09  901231·199951
 2015 11 10  201233·280029
 2015 11 11  991228.390015
 2015 11 12  661210.280029
 2015 11 13  251197.670044
 2015 11 16  301214·359985
 2015 11 17  791212.560059
 2015 11 18  411232.150024
 2015 11 19  141230·390015
 2015 11 20  951235·180054
 2015 11 23  831234·569946
 2015 11 24  91237·050049
 2015 11 25  821238·099976
 2015 11 27  701239.300049
 2015 11 30  11233.560059
 2015 12 01  871245.849976
 2015 12 02  781232.300049
 2015 12 03  381214·130005
 2015 12 04  461236·900024
 2015 12 07  211226·660034
 2015 12 08  801218.989990
 2015 12 09  51208·959961
 2015 12 10  541211·910034
 2015 12 11  801188·119995
 2015 12 14  861191·439941
 2015 12 15  41204.599976
 2015 12 16  901222.150024
 2015 12 17  571204.250000
 2015 12 18  231184.079956
 2015 12 21  891192.750000
 2015 12 22  401203.170044
 2015 12 23  711218·459961
 2015 12 24  411217·050049
 2015 12 28  441213.900024
 2015 12 29  191226·390015
 2015 12 30  681217·300049
 2015 12 31  141206.099976
 2016 01 04 751187.130005
 2016 01 05 631189·229980
 2016 01 06 161173·140015
 2016 01 07 451144·619995
 2016 01 08 131131·579956
 2016 01 11 361131.319946
 2016 01 12 81139.060059
 2016 01 13 571109·390015
 2016 01 14 151127.020020
 2016 01 15 251103.339966
 2016 01 19 651101.689941
 2016 01 20 21090.510010
 2016 01 21 631095·150024
 2016 01 22 441118·280029
 2016 01 25 311099.680054
 2016 01 26 541116.500000
 2016 01 27 631103·750000
 2016 01 28 301108·219971
 2016 01 29 741136.839966
 2016 02 01 151136·459961
 2016 02 02 481114·219971
 2016 02 03 461119.709961
 2016 02 04 891122.459961
 2016 02 05 91099.560059
 2016 02 08 731082·229980
 2016 02 09 811080.609985
 2016 02 10 941080.810059
 2016 02 11 871067·339966
 2016 02 12 201088·260010
 2016 02 16 461107·619995
 2016 02 17 351126.280029
 2016 02 18 241121.020020
 2016 02 19 961121·439941
 2016 02 22 801137·609985
 2016 02 23 801123.989990
 2016 02 24 211129·630005
 2016 02 25 331142.400024
 2016 02 26 461141·829956
 2016 02 29 231133.560059
 2016 03 01 31160.030029
 2016 03 02 871165·890015
 2016 03 03 321171·430054
 2016 03 04 831175.819946
 2016 03 07 211178·250000
 2016 03 08 401162·800049
 2016 03 09 501168.609985
 2016 03 10 51167.599976
 2016 03 11 491187.790039
 2016 03 14 981185·930054
 2016 03 15 391181·640015
 2016 03 16 581189.030029
 2016 03 17 891198.020020
 2016 03 18 941203·839966
 2016 03 21 611204·810059
 2016 03 22 351204·050049
 2016 03 23 651194.180054
 2016 03 24 831194.270020
 2016 03 28 41195·010010
 2016 03 29 571207.750000
 2016 03 30 291212.439941
 2016 03 31 481211·170044
 2016 04 01 821218.290039
 2016 04 04 661213·520020
 2016 04 05 541201.300049
 2016 04 06 941214·229980
 2016 04 07 311199·439941
 2016 04 08 331203.160034
 2016 04 11 431199·819946
 2016 04 12 551211·380005
 2016 04 13 151225·530029
 2016 04 14 511225·339966
 2016 04 15 201224.819946
 2016 04 18 861232·560059
 2016 04 19 231236.300049
 2016 04 20 401237·459961
 2016 04 21 351231·010010
 2016 04 22 681232.810059
 2016 04 25 651229.709961
 2016 04 26 441233.430054
 2016 04 27 651235.750000
 2016 04 28 101223·859985
 2016 04 29 821217.369995
 2016 05 02 311226.939941
 2016 05 03 91214·810059
 2016 05 04 411207.359985
 2016 05 05 341206·359985
 2016 05 06 961210.550049
 2016 05 09 921211·619995
 2016 05 10 201226·510010
 2016 05 11 111214.510010
 2016 05 12 591213·400024
 2016 05 13 661203·530029
 2016 05 16 271215·560059
 2016 05 17 261203·739990
 2016 05 18 621204·140015
 2016 05 19 51199.150024
 2016 05 20 701208·079956
 2016 05 23 151205·670044
 2016 05 24 761222·900024
 2016 05 25 111231.339966
 2016 05 26 791230.699951
 2016 05 27 431236.619995
 2016 05 31 951236.219971
 2016 06 01 71238·560059
 2016 06 02 111242·969971
 2016 06 03 961238·819946
 2016 06 06 371245.729980
 2016 06 07 461247·680054
 2016 06 08 491252.199951
 2016 06 09 881249·270020
 2016 06 10 471236·390015
 2016 06 13 11226.109985
 2016 06 14 991223·550049
 2016 06 15 571222·180054
 2016 06 16 941225.089966
 2016 06 17 741221.569946
 2016 06 20 911229·709961
 2016 06 21 661232.069946
 2016 06 22 721229·640015
 2016 06 23 901247.099976
 2016 06 24 841201·619995
 2016 06 27 21177·349976
 2016 06 28 01198·449951
 2016 06 29 991219.609985
 2016 06 30 591236.619995
 2016 07 01 781239.520020
 2016 07 05 221229·750000
 2016 07 06 771236·469971
 2016 07 07 221236.119995
 2016 07 08 321255.969971
 2016 07 11 81261·189941
 2016 07 12 241270·729980
 2016 07 13 51270·150024
 2016 07 14 281276.030029
 2016 07 15 521275.329956
 2016 07 18 651278·310059
 2016 07 19 641275·890015
 2016 07 20 531281.969971
 2016 07 21 731277.260010
 2016 07 22 521283.569946
 2016 07 25 821279·790039
 2016 07 26 191281·290039
 2016 07 27 141279.609985
 2016 07 28 581281·780029
 2016 07 29 641284.270020
 2016 08 01 661282·459961
 2016 08 02 461273.010010
 2016 08 03 851277.969971
 2016 08 04 431278·369995
 2016 08 05 551289.599976
 2016 08 08 611288.569946
 2016 08 09 591289·300049
 2016 08 10 751285·130005
 2016 08 11 751291.020020
 2016 08 12 811290.170044
 2016 08 15 281294.989990
 2016 08 16 421287.099976
 2016 08 17 381288·510010
 2016 08 18 471292.270020
 2016 08 19 701290·589966
 2016 08 22 511290·439941
 2016 08 23 831293·819946
 2016 08 24 301286.310059
 2016 08 25 831285.329956
 2016 08 26 321283.030029
 2016 08 29 721289·849976
 2016 08 30 241287.780029
 2016 08 31 941284.479980
 2016 09 01 441284·719971
 2016 09 02 931291.219971
 2016 09 06 481294·760010
 2016 09 07 541295.729980
 2016 09 08 661292·719971
 2016 09 09 591259.939941
 2016 09 12 461278·000000
 2016 09 13 361258.290039
 2016 09 14 71257·500000
 2016 09 15 81270·400024
 2016 09 16 871265.869995
 2016 09 19 421267·089966
 2016 09 20 971266·680054
 2016 09 21 31280·849976
 2016 09 22 661290.510010
 2016 09 23 981283.069946
 2016 09 26 941272.310059
 2016 09 27 311279.640015
 2016 09 28 11286·900024
 2016 09 29 531274.280029
 2016 09 30 781284·599976
 2016 10 03 71280·250000
 2016 10 04 361273·900024
 2016 10 05 831279·599976
 2016 10 06 571279·430054
 2016 10 07 661274·599976
 2016 10 10 421281.310059
 2016 10 11 881264.609985
 2016 10 12 621265.880005
 2016 10 13 731261·400024
 2016 10 14 111261·089966
 2016 10 17 941257·560059
 2016 10 18 501265.319946
 2016 10 19 161268.569946
 2016 10 20 631266·469971
 2016 10 21 511266·239990
 2016 10 24 31272.430054
 2016 10 25 61266.560059
 2016 10 26 431263·290039
 2016 10 27 351258·030029
 2016 10 28 261254·660034
 2016 10 31 831255·180054
 2016 11 01 181246.310059
 2016 11 02 451236.989990
 2016 11 03 531231.619995
 2016 11 04 91230·729980
 2016 11 07 851258·010010
 2016 11 08 81262.540039
 2016 11 09 391278.880005
 2016 11 10 711282.369995
 2016 11 11 601283.939941
 2016 11 14 731286.680054
 2016 11 15 651295·719971
 2016 11 16 831293.939941
 2016 11 17 901300·420044
 2016 11 18 171298·209961
 2016 11 21 401307.609985
 2016 11 22 831311·420044
 2016 11 23 421313.439941
 2016 11 25 381318·550049
 2016 11 28 941310·310059
 2016 11 29 331311.739990
 2016 11 30 121308.290039
 2016 12 01 641303.069946
 2016 12 02 841303.579956
 2016 12 05 221312·959961
 2016 12 06 171318·969971
 2016 12 07 441335.459961
 2016 12 08 911340.479980
 2016 12 09 621346.949951
 2016 12 12 31343.579956
 2016 12 13 541351.160034
 2016 12 14 231339.329956
 2016 12 15 911344.790039
 2016 12 16 391342·699951
 2016 12 19 931345.869995
 2016 12 20 101351.500000
 2016 12 21 731347.640015
 2016 12 22 181343.770020
 2016 12 23 881346·280029
 2016 12 27 111349·619995
 2016 12 28 941337·699951
 2016 12 29 591337.690000
 2016 12 30 891331.720000
 2017 01 03  51342.690000
 2017 01 04  681352·980000
 2017 01 05  81350·310000
 2017 01 06  711354·050000
 2017 01 09  01348.740000
 2017 01 10  331350.430000
 2017 01 11  331354.040000
 2017 01 12  351350.300000
 2017 01 13  281353·900000
 2017 01 17  521348.120000
 2017 01 18  271351.190000
 2017 01 19  51345·580000
 2017 01 20  441350·100000
 2017 01 23  121346·590000
 2017 01 24  111357·130000
 2017 01 25  331367.990000
 2017 01 26  321366·370000
 2017 01 27  261364·490000
 2017 01 30  291355.200000
 2017 01 31  941355.470000
 2017 02 01  961355.530000
 2017 02 02  331356·180000
 2017 02 03  491367·290000
 2017 02 06  871363·750000
 2017 02 07  701363.300000
 2017 02 08  951364.120000
 2017 02 09  651373.250000
 2017 02 10  401378·580000
 2017 02 13  101385·270000
 2017 02 14  01390.630000
 2017 02 15  981397.430000
 2017 02 16  11395·790000
 2017 02 17  961398.040000
 2017 02 21  611406.780000
 2017 02 22  901404·550000
 2017 02 23  461403.650000
 2017 02 24  371405·600000
 2017 02 27  161408·570000
 2017 02 28  121402·830000
 2017 03 01  771422.330000
 2017 03 02  631412·760000
 2017 03 03  281413·550000
 2017 03 06  571408·130000
 2017 03 07  171403.250000
 2017 03 08  321399.340000
 2017 03 09  851399·370000
 2017 03 10  441404·040000
 2017 03 13  181405.140000
 2017 03 14  241400·090000
 2017 03 15  981412·950000
 2017 03 16  181411.370000
 2017 03 17  541410·380000
 2017 03 20  471406.830000
 2017 03 21  81386·900000
 2017 03 22  481389·200000
 2017 03 23  271388.800000
 2017 03 24  321387.960000
 2017 03 27  761386·980000
 2017 03 28  271397.140000
 2017 03 29  621399·090000
 2017 03 30  351403.740000
 2017 03 31  901401·500000
 2017 04 03  761397.650000
 2017 04 04  81398.220000
 2017 04 05  401392.460000
 2017 04 06  631396.650000
 2017 04 07  371395.630000
 2017 04 10  421397.040000
 2017 04 11  511396.500000
 2017 04 12  331389.690000
 2017 04 13  811379·770000
 2017 04 17  641392·160000
 2017 04 18  11388.790000
 2017 04 19  631387·430000
 2017 04 20  11398.470000
 2017 04 21  991394.290000
 2017 04 24  461409·460000
 2017 04 25  401418.400000
 2017 04 26  171418·680000
 2017 04 27  981419.380000
 2017 04 28  681414.840000
 2017 05 01  791417·910000
 2017 05 02  731418·520000
 2017 05 03  361415·510000
 2017 05 04  741415.540000
 2017 05 05  161422·280000
 2017 05 08  371421.320000
 2017 05 09  131420.140000
 2017 05 10  951422·460000
 2017 05 11  141418·490000
 2017 05 12  41415·750000
 2017 05 15  551423·120000
 2017 05 16  881422·150000
 2017 05 17  621395.280000
 2017 05 18  931400.340000
 2017 05 19  121409·900000
 2017 05 22  351417·540000
 2017 05 23  721420·060000
 2017 05 24  491423.580000
 2017 05 25  591429.150000
 2017 05 26  421429·380000
 2017 05 30  821426.510000
 2017 05 31  401426·100000
 2017 06 01  981439.050000
 2017 06 02  401444.530000
 2017 06 05  561441·780000
 2017 06 06  601437·820000
 2017 06 07  521439.790000
 2017 06 08  871441·950000
 2017 06 09  801441·250000
 2017 06 12  291439·970000
 2017 06 13  741446.990000
 2017 06 14  651444·740000
 2017 06 15  681440·940000
 2017 06 16  911440·850000
 2017 06 19  381452.820000
 2017 06 20  781442.330000
 2017 06 21  571440.990000
 2017 06 22  151441.090000
 2017 06 23  441444·550000
 2017 06 26  611445.520000
 2017 06 27  111433·440000
 2017 06 28  951446.970000
 2017 06 29  181434.750000
 2017 06 30  681436.820000
 2017 07 03  181441.000000
 2017 07 05  501441·800000
 2017 07 06  101427·160000
 2017 07 07  821437.110000
 2017 07 10  901437·430000
 2017 07 11  251437.240000
 2017 07 12  961447.810000
 2017 07 13  91450.360000
 2017 07 14  651456·730000
 2017 07 17  881456.970000
 2017 07 18  771457·240000
 2017 07 19  821466.020000
 2017 07 20  71465·780000
 2017 07 21  341464.690000
 2017 07 24  761463.990000
 2017 07 25  561469.210000
 2017 07 26  21468·560000
 2017 07 27  811465.880000
 2017 07 28  461463.640000
 2017 07 31  131462·320000
 2017 08 01  641465·850000
 2017 08 02  741464.490000
 2017 08 03  601461·100000
 2017 08 04  601464·470000
 2017 08 07  321466·680000
 2017 08 08  831462·980000
 2017 08 09  211460·860000
 2017 08 10  281439·160000
 2017 08 11  661441·340000
 2017 08 14  11456.340000
 2017 08 15  521454.460000
 2017 08 16  751456·760000
 2017 08 17  571434·040000
 2017 08 18  471431.520000
 2017 08 21  51432·900000
 2017 08 22  811447·210000
 2017 08 23  161442.850000
 2017 08 24  651440.790000
 2017 08 25  551443.360000
 2017 08 28  541444.180000
 2017 08 29  811445.140000
 2017 08 30  251452.390000
 2017 08 31  11461·810000
 2017 09 01  251465.450000
 2017 09 05  161453.700000
 2017 09 06  211457·770000
 2017 09 07  711456.830000
 2017 09 08  511455.250000
 2017 09 11  81471·200000
 2017 09 12  721476·680000
 2017 09 13  131477.710000
 2017 09 14  131476·100000
 2017 09 15  691479·280000
 2017 09 18  221482·530000
 2017 09 19  41483·800000
 2017 09 20  181485·490000
 2017 09 21  391481·260000
 2017 09 22  401482.860000
 2017 09 25  431480.030000
 2017 09 26  981480·460000
 2017 09 27  801488·370000
 2017 09 28  201490·340000
 2017 09 29  571495·430000
 2017 10 02  91502.630000
 2017 10 03  791506.010000
 2017 10 04  821507·440000
 2017 10 05  951515.310000
 2017 10 06  321513·690000
 2017 10 09  501510.490000
 2017 10 10  701513.960000
 2017 10 11  331516·290000
 2017 10 12  761514.000000
 2017 10 13  301514·890000
 2017 10 16  521517.150000
 2017 10 17  721517·500000
 2017 10 18  711519·130000
 2017 10 19  831519·350000
 2017 10 20  231527.190000
 2017 10 23  361520.390000
 2017 10 24  731522.880000
 2017 10 25  961515.430000
 2017 10 26  31518.020000
 2017 10 27  761529.830000
 2017 10 30  651523·630000
 2017 10 31  831526·500000
 2017 11 01  341527.510000
 2017 11 02  681527.920000
 2017 11 03  531532·270000
 2017 11 06  801534·620000
 2017 11 07  871532·140000
 2017 11 08  121534.450000
 2017 11 09  691528.400000
 2017 11 10  511527·490000
 2017 11 13  551528.850000
 2017 11 14  331525.270000
 2017 11 15  691517·090000
 2017 11 16  841530.530000
 2017 11 17  581528·330000
 2017 11 20  811531.190000
 2017 11 21  361541·790000
 2017 11 22  921540·690000
 2017 11 24  391543·750000
 2017 11 27  331542·290000
 2017 11 28  751557.900000
 2017 11 29  131557·700000
 2017 11 30  691569.220000
 2017 12 01  881565·880000
 2017 12 04  181563.700000
 2017 12 05  91556.800000
 2017 12 06  401555.510000
 2017 12 07  721561·340000
 2017 12 08  221569.360000
 2017 12 11  681573.540000
 2017 12 12  731574.920000
 2017 12 13  351574·820000
 2017 12 14  691577.330000
 2017 12 15  41582·080000
 2017 12 18  101591.960000
 2017 12 19  531586.160000
 2017 12 20  651585·420000
 2017 12 21  541589·030000
 2017 12 22  231588·250000
 2017 12 26  261587·000000
 2017 12 27  421588·160000
 2017 12 28  811591·450000
 2017 12 29  41582.770000
 2018 01 02 791595·870000
 2018 01 03 571605·190000
 2018 01 04 731611.020000
 2018 01 05 721621.370000
 2018 01 08 631624·350000
 2018 01 09 911625·920000
 2018 01 10 431623·960000
 2018 01 11 731637·380000
 2018 01 12 531647.370000
 2018 01 16 501639.860000
 2018 01 17 281654·990000
 2018 01 18 741651·540000
 2018 01 19 501660.680000
 2018 01 22 671673·680000
 2018 01 23 931677·720000
 2018 01 24 711675.340000
 2018 01 25 781676.330000
 2018 01 26 981694.230000
 2018 01 29 231682.740000
 2018 01 30 821664·750000
 2018 01 31 891664.680000
 2018 02 01 251664·370000
 2018 02 02 341629.560000
 2018 02 05 511564.660000
 2018 02 06 581589.780000
 2018 02 07 541583·180000
 2018 02 08 611525.260000
 2018 02 09 481546.550000
 2018 02 12 851567.160000
 2018 02 13 181571·520000
 2018 02 14 691593·670000
 2018 02 15 671612.530000
 2018 02 16 961613.550000
 2018 02 20 721603·980000
 2018 02 21 451596·330000
 2018 02 22 271597.110000
 2018 02 23 401621.740000
 2018 02 26 981639·170000
 2018 02 27 21618·090000
 2018 02 28 711600·150000
 2018 03 01 941581·170000
 2018 03 02 31591.380000
 2018 03 05 771608.610000
 2018 03 06 701614·570000
 2018 03 07 571615·330000
 2018 03 08 181621·240000
 2018 03 09 351648·460000
 2018 03 12 171647·410034
 2018 03 13 561637.189941
 2018 03 14 11628·189941
 2018 03 15 621625·900024
 2018 03 16 311629·678955
 2018 03 19 401607.689941
 2018 03 20 331609.979980
 2018 03 21 711608.569950
 2018 03 22 571568·722290
 2018 03 23 851536.270020
 2018 03 26 201576.500000
 2018 03 27 21549.020020
 2018 03 28 631544·780029
 2018 03 29 911565.560059
 2018 04 02 951530·280029
 2018 04 03 151549·329956
 2018 04 05 451578·020020
 2018 04 09 831548.510010
 2018 04 10 131574·670044
 2018 04 11 01567.500000
 2018 04 12 201579·680054
 2018 04 13 131574.589966
 2018 04 16 571587.579956
 2018 04 17 681604.510010
 2018 04 18 341606·459961
 2018 04 19 551597·250000
 2018 04 20 321584.380005
 2018 04 23 591584·050049
 2018 04 24 541564·359985
 2018 04 25 101566.310059
 2018 04 26 721581·469971
 2018 04 27 351582·640015
 2018 05 01 771574·180054
 2018 05 02 41564.569946
 2018 05 03 311560·619995
 2018 05 04 831580.760010
 2018 05 07 191587.439941
 2018 05 09 861602·579956
 2018 05 10 931615·551880
 2018 05 11 181618.861694
 2018 05 14 271619.410034
 2018 05 15 311609.648804
 2018 05 16 631617.030029
 2018 05 17 751616.810059
 2018 05 18 681613.475340
 2018 05 21 421625.350220
 2018 05 22 741619·253296
 2018 05 23 191624.000000
 2018 05 25 371618.005737
 2018 05 29 421601.618164
 2018 05 30 821622·140015
 2018 05 31 381610.670044
 2018 06 01 531627·395996
 2018 06 04 821635·000000
 2018 06 05 681637·384640
 2018 06 06 441651.260010
 2018 06 07 611649.416016
 2018 06 08 381654.739990
 2018 06 11 391656.430054
 2018 06 12 741660.030029
 2018 06 13 291653.160034
 2018 06 14 91657·628906
 2018 06 15 271656.180054
 2018 06 18 931654·328369
 2018 06 19 511648·109985
 2018 06 20 221652·446530
 2018 06 21 881640.939940
 2018 06 22 881643·391602
 2018 06 25 471619·780029
 2018 06 26 271624·089966
 2018 06 27 51608·390015
 2018 06 28 721617·959961
 2018 06 29 611618·989990
 2018 07 02 991624·390015
 2018 07 03 831618·040039
 2018 07 05 821632.170044
 2018 07 06 621646·300050
 2018 07 09 391660.430054
 2018 07 10 551664·530151
 2018 07 11 821652·859985
 2018 07 12 441666.280029
 2018 07 13 711667.359985
 2018 07 16 771664.349976
 2018 07 17 591671·530029
 2018 07 18 261675·459960
 2018 07 19 461670.790039
 2018 07 20 301668·439941
 2018 07 23 271670.949951
 2018 07 24 521674·479980
 2018 07 25 411688.599980
 2018 07 26 221685.599980
 2018 07 27 231672.000000
 2018 07 30 921661·449950
 2018 07 31 541670·959960
 2018 08 01 841669.400024
 2018 08 02 101679.310059
 2018 08 03 401685.030029
 2018 08 06 121691·849976
 2018 08 07 721696·800049
 2018 08 08 761695.949951
 2018 08 09 141694.540039
 2018 08 10 651683·689941
 2018 08 13 691676·339970
 2018 08 14 341687·609985
 2018 08 15 601673·599976
 2018 08 16 871686.930054
 2018 08 17 801692·630005
 2018 08 20 221697·069946
 2018 08 21 451702·640010
 2018 08 22 811702.760010
 2018 08 23 381699·530029
 2018 08 24 31710.130005
 2018 08 27 651722·130005
 2018 08 28 711722.839966
 2018 08 29 991732.119995
 2018 08 30 641724.810059
 2018 08 31 381726·089966
 2018 09 04 71723.239990
 2018 09 05 451717·550049
 2018 09 06 191710.689941
 2018 09 07 81706·989990
 2018 09 10 641710·709960
 2018 09 11 831716·390000
 2018 09 12 51716·830000
 2018 09 13 451724·850000
 2018 09 14 441726·351685
 2018 09 17 431714.980000
 2018 09 18 851723.970000
 2018 09 19 431724.380000
 2018 09 20 721737.970000
 2018 09 21 831736.430000
 2018 09 24 471730.150000
 2018 09 25 211728.850000
 2018 09 26 981721.690000
 2018 09 27 851725.830000
 2018 09 28 51726·520000
 2018 10 01 231729.190000
 2018 10 02 971726·470000
 2018 10 03 541729·330000
 2018 10 04 951713.390000
 2018 10 05 181703.040000
 2018 10 08 691701·130000
 2018 10 09 231697·830000
 2018 10 10 821642.770000
 2018 10 11 01609.700000
 2018 10 12 411630.570000
 2018 10 15 491623·120000
 2018 10 16 521659·240000
 2018 10 17 891657.830000
 2018 10 18 621633·280000
 2018 10 19 121630·050000
 2018 10 22 181623.390000
 2018 10 23 291614·030000
 2018 10 24 91562.920000
 2018 10 25 201592.210000
 2018 10 26 191565.940000
 2018 10 29 881555.690000
 2018 10 30 801580.740000
 2018 10 31 41597.710000
 2018 11 01 181617·480000
 2018 11 02 611608.460000
 2018 11 05 31615.690000
 2018 11 06 211625.420000
 2018 11 07 21658.700000
 2018 11 08 671653.870000
 2018 11 09 261637·230000
 2018 11 12 521604.970000
 2018 11 13 841602.900000
 2018 11 14 501590.600000
 2018 11 15 261608.260000
 2018 11 16 51611.760000
 2018 11 19 21583·610000
 2018 11 20 801555·420000
 2018 11 21 31562.680000
 2018 11 23 101554·010000
 2018 11 26 191577·840000
 2018 11 27 501579.880000
 2018 11 28 821616·590000
 2018 11 29 251613.150000
 2018 11 30 231625·990000
 2018 12 03 801643·900000
 2018 12 04 141589·080000
 2018 12 06 311587·180000
 2018 12 07 261550.490000
 2018 12 10 131551·950000
 2018 12 11 741550·850000
 2018 12 12 341560.050000
 2018 12 13 671556·780000
 2018 12 14 201528·360000
 2018 12 17 621495.610000
 2018 12 18 671495·720000
 2018 12 19 91472·180000
 2018 12 20 931448.560000
 2018 12 21 41418.060000
 2018 12 24 861380·600000
 2018 12 26 391449.160000
 2018 12 27 531460.480000
 2018 12 28 511459.520000
 2018 12 31 721472.140000
 2019 01 02  711473·660000
 2019 01 03  431438.760000
 2019 01 04  771488·530000
 2019 01 07  331501.330000
 2019 01 08  411517·140000
 2019 01 09  321524.620000
 2019 01 10  831531.830000
 2019 01 11  991531·880000
 2019 01 14  141523·010000
 2019 01 15  151538.770000
 2019 01 16  941543.350000
 2019 01 17  281555·350000
 2019 01 18  771575.360000
 2019 01 22  101552.670000
 2019 01 23  611555·100000
 2019 01 24  11558.880000
 2019 01 25  421573.310000
 2019 01 28  631561.950000


 2019 01 29  601559.730000
 2019 01 30  251583·040000
 2019 01 31  491596·540000
 2019 02 01  411599.070000
 2019 02 04  901610.510000
 2019 02 05  321617.800000
 2019 02 06  591614.280000
 2019 02 07  401599·970000
 2019 02 08  771601·140000
 2019 02 11  771603·700000
 2019 02 12  601624.200000
 2019 02 13  781629.010000
 2019 02 14  711625·480000
 2019 02 15  441643·450000
 2019 02 19  661646·110000
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

    Make charts for Okun's Law and Phillip's Curve

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     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