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  93178.830002
 1987 09 11  28181.339996
 1987 09 14  85181·789993
 1987 09 15  47179.270004
 1987 09 16  24177·889999
 1987 09 17  25177·839996
 1987 09 18  63177·690002
 1987 09 21  79175·479996
 1987 09 22  97179·419998
 1987 09 23  96180·520004
 1987 09 24  17179·970001
 1987 09 25  84180.229996
 1987 09 28  61181·660004
 1987 09 29  22181.660004
 1987 09 30  60181·380005
 1987 10 01  8184.139999
 1987 10 02  92184·699997
 1987 10 05  10184.800003
 1987 10 06  30180·490005
 1987 10 07  18179·889999
 1987 10 08  91177·600006
 1987 10 09  91176.070007
 1987 10 12  89174.850006
 1987 10 13  9177.250000
 1987 10 14  83172·699997
 1987 10 15  22168·990005
 1987 10 16  26160.679993
 1987 10 19  1131.039993
 1987 10 20  17133·529999
 1987 10 21  85145·330002
 1987 10 22  53139·610001
 1987 10 23  37138.949997
 1987 10 26  71127·379997
 1987 10 27  86129·580002
 1987 10 28  8129·330002
 1987 10 29  86135.570007
 1987 10 30  44140·320007
 1987 11 02  57142·250000
 1987 11 03  55139·589996
 1987 11 04  43138·710007
 1987 11 05  61141.580002
 1987 11 06  55139·910004
 1987 11 09  80136·320007
 1987 11 10  27133·979996
 1987 11 11  73135·350006
 1987 11 12  61138.710007
 1987 11 13  97137.470001
 1987 11 16  81137.910004
 1987 11 17  55135·880005
 1987 11 18  82137·130005
 1987 11 19  45134·360001
 1987 11 20  76135·050003
 1987 11 23  8135.580002
 1987 11 24  49137·339996
 1987 11 25  85136·449997
 1987 11 27  5134.729996
 1987 11 30  57129·300003
 1987 12 01  20130.009995
 1987 12 02  5130.639999
 1987 12 03  88126.550003
 1987 12 04  53125.260002
 1987 12 07  75127·400002
 1987 12 08  19130·410004
 1987 12 09  67132.630005
 1987 12 10  70130.309998
 1987 12 11  22131·100006
 1987 12 14  65134·679993
 1987 12 15  14135.270004
 1987 12 16  9138·119995
 1987 12 17  91136.029999
 1987 12 18  4139·250000
 1987 12 21  21139.619995
 1987 12 22  96139·600006
 1987 12 23  41141.369995
 1987 12 24  26140·940002
 1987 12 28  8137·589996
 1987 12 29  81137·070007
 1987 12 30  52138.820007
 1987 12 31  43138·679993
 1988 01 04 20143·199997
 1988 01 05 39144.929993
 1988 01 06 31145·289993
 1988 01 07 93146·350006
 1988 01 08 24137.779999
 1988 01 11 72139.229996
 1988 01 12 9138·009995
 1988 01 13 39138·279999
 1988 01 14 16138.389999
 1988 01 15 3141·589996
 1988 01 18 44141·679993
 1988 01 19 68140.639999
 1988 01 20 14137.160004
 1988 01 21 84137·460007
 1988 01 22 17139.190002
 1988 01 25 94141.960007
 1988 01 26 63140·789993
 1988 01 27 89140.710007
 1988 01 28 34142.639999
 1988 01 29 55144·539993
 1988 02 01 31143.949997
 1988 02 02 20144.220001
 1988 02 03 27142.639999
 1988 02 04 12142.550003
 1988 02 05 14142.139999
 1988 02 08 2141·179993
 1988 02 09 54142.330002
 1988 02 10 56144·910004
 1988 02 11 30144.759995
 1988 02 12 85145·630005
 1988 02 16 95146.649994
 1988 02 17 97146.470001
 1988 02 18 22145.919998
 1988 02 19 44147.679993
 1988 02 22 56149·619995
 1988 02 23 74149·509995
 1988 02 24 61149·490005
 1988 02 25 80148·380005
 1988 02 26 71148·750000
 1988 02 29 51151·429993
 1988 03 01 41151.229996
 1988 03 02 19151·850006
 1988 03 03 95151·979996
 1988 03 04 14151.759995
 1988 03 07 80151.869995
 1988 03 08 10152.949997
 1988 03 09 10152.949997
 1988 03 10 77150.360001
 1988 03 11 23150.699997
 1988 03 14 29151·369995
 1988 03 15 23151·300003
 1988 03 16 78152.610001
 1988 03 17 38154·000000
 1988 03 18 77153.919998
 1988 03 21 65152.690002
 1988 03 22 79152·830002
 1988 03 23 21153.029999
 1988 03 24 79150.210007
 1988 03 25 94147.839996
 1988 03 28 68147·279999
 1988 03 29 90148.389999
 1988 03 30 84147.419998
 1988 03 31 89147.970001
 1988 04 04 59146·440002
 1988 04 05 89147.529999
 1988 04 06 70150·850006
 1988 04 07 59151·360001
 1988 04 08 89153.080002
 1988 04 11 88153.529999
 1988 04 12 35154·179993
 1988 04 13 35154·210007
 1988 04 14 21148·240005
 1988 04 15 80148·070007
 1988 04 18 6147·839996
 1988 04 19 74147.369995
 1988 04 20 43146.320007
 1988 04 21 85146·350006
 1988 04 22 32148·050003
 1988 04 25 56149·160004
 1988 04 26 68149·990005
 1988 04 27 47150·029999
 1988 04 28 90149.529999
 1988 04 29 89149.139999
 1988 05 02 34149·169998
 1988 05 03 35149·919998
 1988 05 04 79148·750000
 1988 05 05 5147.970001
 1988 05 06 3147.350006
 1988 05 09 43146.679993
 1988 05 10 26147.050003
 1988 05 11 60144·720001
 1988 05 12 64145.089996
 1988 05 13 90146·570007
 1988 05 16 79147·429993
 1988 05 17 36146·000000
 1988 05 18 29143.839996
 1988 05 19 21144.259995
 1988 05 20 16144.509995
 1988 05 23 39143·369995
 1988 05 24 37144.660004
 1988 05 25 4144·940002
 1988 05 26 35145·460007
 1988 05 27 1144·919998
 1988 05 31 50149·089996
 1988 06 01 34151.550003
 1988 06 02 63150.899994
 1988 06 03 79151.580002
 1988 06 06 56151·949997
 1988 06 07 30151.169998
 1988 06 08 50154.279999
 1988 06 09 54153·860001
 1988 06 10 67154.429993
 1988 06 13 36154·539993
 1988 06 14 72156·000000
 1988 06 15 33156·160004
 1988 06 16 23154·000000
 1988 06 17 21154.320007
 1988 06 20 28153·509995
 1988 06 21 47154·809998
 1988 06 22 86156·869995
 1988 06 23 79156·649994
 1988 06 24 44156.289993
 1988 06 27 54154·119995
 1988 06 28 43155·649994
 1988 06 29 30155·080002
 1988 06 30 70156.520004
 1988 07 01 35155·820007
 1988 07 05 8157·580002
 1988 07 06 17155·860001
 1988 07 07 83155·699997
 1988 07 08 96154·910004
 1988 07 11 18155.110001
 1988 07 12 10153.820007
 1988 07 13 81154.449997
 1988 07 14 69154·929993
 1988 07 15 36155·720001
 1988 07 18 3155·000000
 1988 07 19 92153.850006
 1988 07 20 11154.500000
 1988 07 21 51152.850006
 1988 07 22 14151·279999
 1988 07 25 64151·759995
 1988 07 26 3152.000000
 1988 07 27 75150.649994
 1988 07 28 89152·240005
 1988 07 29 74155.080002
 1988 08 01 53155·320007
 1988 08 02 46155·320007
 1988 08 03 96155.809998
 1988 08 04 22155·399994
 1988 08 05 91154.940002
 1988 08 08 27154.389999
 1988 08 09 30152·539993
 1988 08 10 32150.039993
 1988 08 11 75150·410004
 1988 08 12 5150.300003
 1988 08 15 9148.289993
 1988 08 16 57149.240005
 1988 08 17 85149.380005
 1988 08 18 94149.589996
 1988 08 19 77149.300003
 1988 08 22 70147.639999
 1988 08 23 29147·649994
 1988 08 24 32149·580002
 1988 08 25 5148·630005
 1988 08 26 73148·889999
 1988 08 29 39150.229996
 1988 08 30 81150·389999
 1988 08 31 85150.059998
 1988 09 01 91148·410004
 1988 09 02 70151.309998
 1988 09 06 30152·320007
 1988 09 07 38152·080002
 1988 09 08 73152·279999
 1988 09 09 5152·830002
 1988 09 12 91152·669998
 1988 09 13 7153.110001
 1988 09 14 97154.059998
 1988 09 15 50153.520004
 1988 09 16 2154.710007
 1988 09 19 61153·889999
 1988 09 20 61154.360001
 1988 09 21 37154·619995
 1988 09 22 26154·149994
 1988 09 23 95154·440002
 1988 09 26 92153·940002
 1988 09 27 22153.630005
 1988 09 28 51154.029999
 1988 09 29 27155.779999
 1988 09 30 39155·690002
 1988 10 03 88155.199997
 1988 10 04 89154.889999
 1988 10 05 2155·529999
 1988 10 06 79155.820007
 1988 10 07 40158·449997
 1988 10 10 80158·520004
 1988 10 11 89158.369995
 1988 10 12 11156.380005
 1988 10 13 10156.949997
 1988 10 14 85157.089996
 1988 10 17 83157.470001
 1988 10 18 60158.839996
 1988 10 19 56157·740005
 1988 10 20 92160.529999
 1988 10 21 1160.860001
 1988 10 24 79160·289993
 1988 10 25 58160·250000
 1988 10 26 15159.699997
 1988 10 27 89157·539993
 1988 10 28 40158·169998
 1988 10 31 24158.360001
 1988 11 01 91158·380005
 1988 11 02 15158·320007
 1988 11 03 46158.449997
 1988 11 04 85157.100006
 1988 11 07 83155·679993
 1988 11 08 74156.330002
 1988 11 09 22155·419998
 1988 11 10 97155·600006
 1988 11 11 79152·729996
 1988 11 14 85152.470001
 1988 11 15 17152.720001
 1988 11 16 42150.320007
 1988 11 17 92150·559998
 1988 11 18 92151·429993
 1988 11 21 8151.130005
 1988 11 22 27151·550003
 1988 11 23 60152·509995
 1988 11 25 63151·630005
 1988 11 28 94152·259995
 1988 11 29 84153·460007
 1988 11 30 46154.979996
 1988 12 01 94154·610001
 1988 12 02 1154·320007
 1988 12 05 69155·759995
 1988 12 06 37157.050003
 1988 12 07 4157·360001
 1988 12 08 79156.589996
 1988 12 09 64156·809998
 1988 12 12 47156·550003
 1988 12 13 35156·410004
 1988 12 14 5155.889999
 1988 12 15 75155.440002
 1988 12 16 13156.479996
 1988 12 19 59157.639999
 1988 12 20 77157·080002
 1988 12 21 34156·990005
 1988 12 22 98156.830002
 1988 12 23 68157.389999
 1988 12 27 23156.899994
 1988 12 28 98157.119995
 1988 12 29 91158·279999
 1988 12 30 82157.809998
 1989 01 03  91156.559998
 1989 01 04  49158·669998
 1989 01 05  4159·000000
 1989 01 06  45159·470001
 1989 01 09  57159.679993
 1989 01 10  92159.380005
 1989 01 11  74160·100006
 1989 01 12  27160·699997
 1989 01 13  22161·009995
 1989 01 16  60161.220001
 1989 01 17  66160.860001
 1989 01 18  21162.369995
 1989 01 19  12162·699997
 1989 01 20  9162.570007
 1989 01 23  66161·509995
 1989 01 24  46163.339996
 1989 01 25  76163.770004
 1989 01 26  21165·119995
 1989 01 27  87166.259995
 1989 01 30  47166·889999
 1989 01 31  90168·179993
 1989 02 01  3168.160004
 1989 02 02  69168.179993
 1989 02 03  92168·330002
 1989 02 06  54167·929993
 1989 02 07  86169.839996
 1989 02 08  72169·440002
 1989 02 09  77167.919998
 1989 02 10  94165·750000
 1989 02 13  27165.869995
 1989 02 14  86165.690002
 1989 02 15  19166.970001
 1989 02 16  60167·369995
 1989 02 17  7168.339996
 1989 02 21  23167.949997
 1989 02 22  64165.460007
 1989 02 23  28165.960007
 1989 02 24  33163·610001
 1989 02 27  21163·820007
 1989 02 28  80164.350006
 1989 03 01  97163·679993
 1989 03 02  37165.130005
 1989 03 03  43165.770004
 1989 03 06  61167.460007
 1989 03 07  94167.149994
 1989 03 08  76167·300003
 1989 03 09  77167.169998
 1989 03 10  27166·720001
 1989 03 13  68167.860001
 1989 03 14  31167·750000
 1989 03 15  36168·470001
 1989 03 16  22169·919998
 1989 03 17  96166.330002
 1989 03 20  8164.800003
 1989 03 21  57165·559998
 1989 03 22  15165.130005
 1989 03 23  76164.479996
 1989 03 27  39165.119995
 1989 03 28  4165.720001
 1989 03 29  99166.139999
 1989 03 30  36166.320007
 1989 03 31  82167·619995
 1989 04 03  64168.449997
 1989 04 04  95167.949997
 1989 04 05  25168.479996
 1989 04 06  17168·080002
 1989 04 07  51169.059998
 1989 04 10  46169·059998
 1989 04 11  19169·800003
 1989 04 12  52170·160004
 1989 04 13  1168·869995
 1989 04 14  22171·220001
 1989 04 17  17171·399994
 1989 04 18  17173·440002
 1989 04 19  79174·059998
 1989 04 20  16173.679993
 1989 04 21  46175.240005
 1989 04 24  70174.850006
 1989 04 25  72174·039993
 1989 04 26  48174.229996
 1989 04 27  56175.559998
 1989 04 28  92175.729996
 1989 05 01  93175.500000
 1989 05 02  62175.130005
 1989 05 03  22175.220001
 1989 05 04  90175·110001
 1989 05 05  79175·160004
 1989 05 08  27174·309998
 1989 05 09  44173.910004
 1989 05 10  95174.229996
 1989 05 11  94174.820007
 1989 05 12  37178·169998
 1989 05 15  49179.330002
 1989 05 16  64179·009995
 1989 05 17  26180.229996
 1989 05 18  11180.610001
 1989 05 19  86182.199997
 1989 05 22  80182.600006
 1989 05 23  87180·919998
 1989 05 24  94181·320007
 1989 05 25  30181·470001
 1989 05 26  47182.750000
 1989 05 30  15181.669998
 1989 05 31  54181·669998
 1989 06 01  83183.339996
 1989 06 02  99185.190002
 1989 06 05  73183·509995
 1989 06 06  86184·419998
 1989 06 07  69185.960007
 1989 06 08  91185·990005
 1989 06 09  50185·949997
 1989 06 12  9185·720001
 1989 06 13  40184.509995
 1989 06 14  5184·399994
 1989 06 15  58182·440002
 1989 06 16  66183·039993
 1989 06 19  69183·149994
 1989 06 20  49182·839996
 1989 06 21  34182·490005
 1989 06 22  28183.309998
 1989 06 23  58186·020004
 1989 06 26  53185·380005
 1989 06 27  42186·350006
 1989 06 28  88184·949997
 1989 06 29  33181·699997
 1989 06 30  74180·770004
 1989 07 03  70181.350006
 1989 07 05  66181.990005
 1989 07 06  42182·619995
 1989 07 07  94184.410004
 1989 07 10  31185·500000
 1989 07 11  5186·440002
 1989 07 12  63187.039993
 1989 07 13  19187.250000
 1989 07 14  62188.029999
 1989 07 17  75188·399994
 1989 07 18  95187·860001
 1989 07 19  82190.059998
 1989 07 20  26188.970001
 1989 07 21  70189·910004
 1989 07 24  63188.710007
 1989 07 25  38188.820007
 1989 07 26  11190.809998
 1989 07 27  8192·880005
 1989 07 28  19193.059998
 1989 07 31  70195·000000
 1989 08 01  31193.979996
 1989 08 02  35194·300003
 1989 08 03  37194.740005
 1989 08 04  84194·360001
 1989 08 07  22196·970001
 1989 08 08  19197·029999
 1989 08 09  18196·020004
 1989 08 10  12196·770004
 1989 08 11  49195·190002
 1989 08 14  55194·220001
 1989 08 15  87194·910004
 1989 08 16  10195·360001
 1989 08 17  98194.830002
 1989 08 18  61195.570007
 1989 08 21  94192.910004
 1989 08 22  60193.009995
 1989 08 23  83194·779999
 1989 08 24  81198·210007
 1989 08 25  16197.839996
 1989 08 28  69198.500000
 1989 08 29  41197·460007
 1989 08 30  86197.940002
 1989 08 31  52198.350006
 1989 09 01  67199·529999
 1989 09 05  36199.050003
 1989 09 06  68197·339996
 1989 09 07  28196·990005
 1989 09 08  13197.259995
 1989 09 11  56196.639999
 1989 09 12  48197·270004
 1989 09 13  94195.770004
 1989 09 14  88194·399994
 1989 09 15  12194·929993
 1989 09 18  69195·679993
 1989 09 19  25195·720001
 1989 09 20  97195·649994
 1989 09 21  44195·419998
 1989 09 22  0196.029999
 1989 09 25  23194.580002
 1989 09 26  73194.800003
 1989 09 27  14195.110001
 1989 09 28  35196.910004
 1989 09 29  12197·410004
 1989 10 02  73198·389999
 1989 10 03  9200·289993
 1989 10 04  95201·429993
 1989 10 05  42201.610001
 1989 10 06  78202·600006
 1989 10 09  44203.100006
 1989 10 10  22202.750000
 1989 10 11  90201.600006
 1989 10 12  95200.789993
 1989 10 13  55189·460007
 1989 10 16  86193.039993
 1989 10 17  55192·190002
 1989 10 18  55192.720001
 1989 10 19  5195·690002
 1989 10 20  81195.669998
 1989 10 23  63194·380005
 1989 10 24  15193.320007
 1989 10 25  83192·889999
 1989 10 26  27190·600006
 1989 10 27  65188.820007
 1989 10 30  57188·710007
 1989 10 31  2191·339996
 1989 11 01  66191.949997
 1989 11 02  35190.619995
 1989 11 03  87190·240005
 1989 11 06  99187·630005
 1989 11 07  70188.580002
 1989 11 08  74190·460007
 1989 11 09  37189·820007
 1989 11 10  36190·990005
 1989 11 13  31191.229996
 1989 11 14  7190·460007
 1989 11 15  63191·720001
 1989 11 16  3191·710007
 1989 11 17  68192·240005
 1989 11 20  86191·059998
 1989 11 21  48190·979996
 1989 11 22  12192.110001
 1989 11 24  27193.169998
 1989 11 27  85193·929993
 1989 11 28  98194.100006
 1989 11 29  1193·070007
 1989 11 30  76194.050003
 1989 12 01  4196·220001
 1989 12 04  44196.699997
 1989 12 05  32195.899994
 1989 12 06  8195·410004
 1989 12 07  69194.889999
 1989 12 08  44195.339996
 1989 12 11  94195.029999
 1989 12 12  45196.309998
 1989 12 13  31196.860001
 1989 12 14  78195·839996
 1989 12 15  0195.169998
 1989 12 18  29191·750000
 1989 12 19  65190.970001
 1989 12 20  53191.179993
 1989 12 21  86192.300003
 1989 12 22  29193·839996
 1989 12 26  70193·660004
 1989 12 27  2194·759995
 1989 12 28  18195.720001
 1989 12 29  40197.279999
 1990 01 02 74200.309998
 1990 01 03 80200.110001
 1990 01 04 81198·850006
 1990 01 05 81196.860001
 1990 01 08 25197·539993
 1990 01 09 70195.500000
 1990 01 10 89194.029999
 1990 01 11 96194·500000
 1990 01 12 0189·949997
 1990 01 15 78188·240005
 1990 01 16 80190·059998
 1990 01 17 55188.559998
 1990 01 18 98188·710007
 1990 01 19 35189·350006
 1990 01 22 17184·889999
 1990 01 23 50185·119995
 1990 01 24 46184·100006
 1990 01 25 99182.190002
 1990 01 26 88181·630005
 1990 01 29 2181.020004
 1990 01 30 93179.419998
 1990 01 31 51182.509995
 1990 02 01 6182·610001
 1990 02 02 55184.009995
 1990 02 05 15184·600006
 1990 02 06 97183.580002
 1990 02 07 8185.570007
 1990 02 08 78185.380005
 1990 02 09 13185·809998
 1990 02 12 69184·070007
 1990 02 13 57184.350006
 1990 02 14 64184.800003
 1990 02 15 11186.330002
 1990 02 16 25185.369995
 1990 02 20 41182.899994
 1990 02 21 34182.529999
 1990 02 22 60181·839996
 1990 02 23 44180.899994
 1990 02 26 74182.850006
 1990 02 27 30183·820007
 1990 02 28 36184.839996
 1990 03 01 35185·339996
 1990 03 02 93186·949997
 1990 03 05 23186.139999
 1990 03 06 39188.100006
 1990 03 07 29187.750000
 1990 03 08 61189·429993
 1990 03 09 7188·410004
 1990 03 12 93188.759995
 1990 03 13 82187.500000
 1990 03 14 65187.919998
 1990 03 15 0188·460007
 1990 03 16 51190.279999
 1990 03 19 76191·059998
 1990 03 20 20190·100006
 1990 03 21 46189.279999
 1990 03 22 87187·070007
 1990 03 23 17187·910004
 1990 03 26 62188.160004
 1990 03 27 16189.929993
 1990 03 28 1190·059998
 1990 03 29 39189·410004
 1990 03 30 54189·130005
 1990 04 02 3188·380005
 1990 04 03 19190·839996
 1990 04 04 96189·630005
 1990 04 05 85189·350006
 1990 04 06 25188·860001
 1990 04 09 91189.410004
 1990 04 10 70189.809998
 1990 04 11 68189.889999
 1990 04 12 29191.169998
 1990 04 16 93191·399994
 1990 04 17 69191·309998
 1990 04 18 39189·289993
 1990 04 19 81187.889999
 1990 04 20 24186·330002
 1990 04 23 24184.110001
 1990 04 24 62183·690002
 1990 04 25 77184.529999
 1990 04 26 12184.869995
 1990 04 27 91182·949997
 1990 04 30 26183.759995
 1990 05 01 36184.529999
 1990 05 02 5185·610001
 1990 05 03 53186.220001
 1990 05 04 42187.630005
 1990 05 07 2188.720001
 1990 05 08 79189·419998
 1990 05 09 15189·759995
 1990 05 10 49190.410004
 1990 05 11 44194·440002
 1990 05 14 34195·960007
 1990 05 15 10195.770004
 1990 05 16 10195.630005
 1990 05 17 56195·990005
 1990 05 18 97196.139999
 1990 05 21 94198.039993
 1990 05 22 12198·380005
 1990 05 23 57198·940002
 1990 05 24 17198.699997
 1990 05 25 48196.820007
 1990 05 29 69199.630005
 1990 05 30 91199·729996
 1990 05 31 70199.839996
 1990 06 01 80201·020004
 1990 06 04 18203·270004
 1990 06 05 29203.009995
 1990 06 06 56202.259995
 1990 06 07 21201·339996
 1990 06 08 22199·139999
 1990 06 11 62200·529999
 1990 06 12 0202·850006
 1990 06 13 28202·369995
 1990 06 14 70201·309998
 1990 06 15 12201·190002
 1990 06 18 54198.139999
 1990 06 19 82198.770004
 1990 06 20 73198.949997
 1990 06 21 22199·610001
 1990 06 22 92197.399994
 1990 06 25 89195·679993
 1990 06 26 70195·479996
 1990 06 27 61196·860001
 1990 06 28 14198.190002
 1990 06 29 83198·520004
 1990 07 02 24199·160004
 1990 07 03 23199·470001
 1990 07 05 46197·330002
 1990 07 06 19198.649994
 1990 07 09 23199.139999
 1990 07 10 27197·660004
 1990 07 11 39199.960007
 1990 07 12 78202.110001
 1990 07 13 79203.070007
 1990 07 16 19203.850006
 1990 07 17 68202·979996
 1990 07 18 68201·199997
 1990 07 19 30201.509995
 1990 07 20 65199.649994
 1990 07 23 33196·059998
 1990 07 24 20196.199997
 1990 07 25 40196.919998
 1990 07 26 62196.440002
 1990 07 27 60195·119995
 1990 07 30 91195.800003
 1990 07 31 96196.000000
 1990 08 01 28195·660004
 1990 08 02 99193.289993
 1990 08 03 62189.509995
 1990 08 06 12183·470001
 1990 08 07 6183.759995
 1990 08 08 25185.839996
 1990 08 09 41186.910004
 1990 08 10 24184.619995
 1990 08 13 67184·610001
 1990 08 14 39186·470001
 1990 08 15 58186.929993
 1990 08 16 96182.820007
 1990 08 17 5180.000000
 1990 08 20 66180·009995
 1990 08 21 70176·369995
 1990 08 22 16173·539993
 1990 08 23 38168·050003
 1990 08 24 57170·520004
 1990 08 27 60176·089996
 1990 08 28 97176.160004
 1990 08 29 10177.600006
 1990 08 30 87175·059998
 1990 08 31 33176.820007
 1990 09 04 76177.020004
 1990 09 05 92177.759995
 1990 09 06 56175·830002
 1990 09 07 21177.350006
 1990 09 10 16176·699997
 1990 09 11 76176.330002
 1990 09 12 90177·020004
 1990 09 13 81174·979996
 1990 09 14 6173.940002
 1990 09 17 83174.309998
 1990 09 18 39174·559998
 1990 09 19 95173.649994
 1990 09 20 59170·830002
 1990 09 21 55170.570007
 1990 09 24 79166·789993
 1990 09 25 69168.619995
 1990 09 26 11166.869995
 1990 09 27 63164.460007
 1990 09 28 10167.029999
 1990 10 01 35171.789993
 1990 10 02 26172·130005
 1990 10 03 1170.070007
 1990 10 04 57170.559998
 1990 10 05 49169·839996
 1990 10 08 93170.839996
 1990 10 09 87166.440002
 1990 10 10 71163·889999
 1990 10 11 94161.100006
 1990 10 12 23163.399994
 1990 10 15 66165·009995
 1990 10 16 26162.750000
 1990 10 17 75162.750000
 1990 10 18 55166·399994
 1990 10 19 7169.679993
 1990 10 22 25170·850006
 1990 10 23 24169·820007
 1990 10 24 51169·889999
 1990 10 25 5168·740005
 1990 10 26 91165·869995
 1990 10 29 99164·330002
 1990 10 30 0165.210007
 1990 10 31 77165·289993
 1990 11 01 76166·750000
 1990 11 02 80169·350006
 1990 11 05 14170·830002
 1990 11 06 69169.610001
 1990 11 07 54166·800003
 1990 11 08 74167·529999
 1990 11 09 31170.639999
 1990 11 12 49173.949997
 1990 11 13 26173.279999
 1990 11 14 14174·809998
 1990 11 15 15173.210007
 1990 11 16 12173.199997
 1990 11 19 18174.250000
 1990 11 20 55172.240005
 1990 11 21 53172.470001
 1990 11 23 76172·039993
 1990 11 26 80172·660004
 1990 11 27 79173·660004
 1990 11 28 57173.789993
 1990 11 29 87173·070007
 1990 11 30 87175·970001
 1990 12 03 93177·110001
 1990 12 04 66178.350006
 1990 12 05 13180·550003
 1990 12 06 39180·119995
 1990 12 07 29179·429993
 1990 12 10 44179·970001
 1990 12 11 48178·779999
 1990 12 12 63180·580002
 1990 12 13 43180.339996
 1990 12 14 76178·889999
 1990 12 17 11178.330002
 1990 12 18 8180·479996
 1990 12 19 17180.720001
 1990 12 20 77180·809998
 1990 12 21 47181.490005
 1990 12 24 50180.589996
 1990 12 26 57181·119995
 1990 12 27 85179·979996
 1990 12 28 24180.059998
 1990 12 31 89180.860001
 1991 01 02  95178.979996
 1991 01 03  62176.639999
 1991 01 04  37176.259995
 1991 01 07  50173.199997
 1991 01 08  88172.779999
 1991 01 09  96171·169998
 1991 01 10  5172.759995
 1991 01 11  85173.130005
 1991 01 14  17171·389999
 1991 01 15  0171·990005
 1991 01 16  72173·619995
 1991 01 17  68179.770004
 1991 01 18  89181·630005
 1991 01 21  12181·309998
 1991 01 22  7180·100006
 1991 01 23  99181.210007
 1991 01 24  36183·800003
 1991 01 25  94184·610001
 1991 01 28  5184·789993
 1991 01 29  5184.899994
 1991 01 30  14187.750000
 1991 01 31  36189·479996
 1991 02 01  84189·380005
 1991 02 04  36192.619995
 1991 02 05  5194·289993
 1991 02 06  49197.720001
 1991 02 07  89196·789993
 1991 02 08  66198·139999
 1991 02 11  16202·929993
 1991 02 12  72201.529999
 1991 02 13  88203.369995
 1991 02 14  97201.029999
 1991 02 15  78203.520004
 1991 02 19  67203.720001
 1991 02 20  77201·500000
 1991 02 21  53201.490005
 1991 02 22  47201·990005
 1991 02 25  22202.789993
 1991 02 26  73200·490005
 1991 02 27  85202.979996
 1991 02 28  7202·940002
 1991 03 01  50204·740005
 1991 03 04  22204.539993
 1991 03 05  69208·529999
 1991 03 06  62208·289993
 1991 03 07  90208·210007
 1991 03 08  92207.710007
 1991 03 11  5206.570007
 1991 03 12  45204.800003
 1991 03 13  3207.149994
 1991 03 14  77206.789993
 1991 03 15  18206·610001
 1991 03 18  12205·949997
 1991 03 19  79203·199997
 1991 03 20  97203·910004
 1991 03 21  59203.399994
 1991 03 22  46203·740005
 1991 03 25  29205.149994
 1991 03 26  96208·639999
 1991 03 27  3208·550003
 1991 03 28  52208·529999
 1991 04 01  91206.600006
 1991 04 02  42210.850006
 1991 04 03  50210.910004
 1991 04 04  63211·350006
 1991 04 05  30209.250000
 1991 04 08  31210·669998
 1991 04 09  26208.220001
 1991 04 10  34207·889999
 1991 04 11  31210.320007
 1991 04 12  81211·660004
 1991 04 15  82212·000000
 1991 04 16  48215·309998
 1991 04 17  9216.990005
 1991 04 18  36215.910004
 1991 04 19  92213·710007
 1991 04 22  12211.720001
 1991 04 23  1212·009995
 1991 04 24  65212.539993
 1991 04 25  57210.880005
 1991 04 26  56210·619995
 1991 04 29  71207·800003
 1991 04 30  63208.309998
 1991 05 01  2210·919998
 1991 05 02  38211·270004
 1991 05 03  5211·509995
 1991 05 06  49211·110001
 1991 05 07  78209.779999
 1991 05 08  38210·300003
 1991 05 09  17212.690002
 1991 05 10  67209.050003
 1991 05 13  61209.500000
 1991 05 14  65206·850006
 1991 05 15  45204·750000
 1991 05 16  85206.669998
 1991 05 17  49206·789993
 1991 05 20  49206.639999
 1991 05 21  51208·199997
 1991 05 22  99208·789993
 1991 05 23  70208·449997
 1991 05 24  48209·699997
 1991 05 28  24211.940002
 1991 05 29  27212·570007
 1991 05 30  74214.759995
 1991 05 31  42216.229996
 1991 06 03  76215.460007
 1991 06 04  14215·360001
 1991 06 05  35214.139999
 1991 06 06  38213.389999
 1991 06 07  46211.309998
 1991 06 10  28210·690002
 1991 06 11  54211·759995
 1991 06 12  69209·440002
 1991 06 13  96209.919998
 1991 06 14  64212.289993
 1991 06 17  56211·300003
 1991 06 18  90210·520004
 1991 06 19  14208.520004
 1991 06 20  41208·619995
 1991 06 21  93209·630005
 1991 06 24  83205·919998
 1991 06 25  13205.520004
 1991 06 26  2205·809998
 1991 06 27  39207.369995
 1991 06 28  55205.919998
 1991 07 01  31209.339996
 1991 07 02  18209.119995
 1991 07 03  95206.990005
 1991 07 05  38207.369995
 1991 07 08  31209·320007
 1991 07 09  82208.759995
 1991 07 10  85208·740005
 1991 07 11  88209.389999
 1991 07 12  0211·009995
 1991 07 15  14212·259995
 1991 07 16  61211.889999
 1991 07 17  87211·729996
 1991 07 18  52213·789993
 1991 07 19  57213.289993
 1991 07 22  98212·539993
 1991 07 23  42210·649994
 1991 07 24  24210·039993
 1991 07 25  81211.300003
 1991 07 26  97211·399994
 1991 07 29  83212.479996
 1991 07 30  80214.330002
 1991 07 31  79215·179993
 1991 08 01  82214.880005
 1991 08 02  69215.080002
 1991 08 05  7213.899994
 1991 08 06  72216.550003
 1991 08 07  4216·699997
 1991 08 08  79216.259995
 1991 08 09  17215.229996
 1991 08 12  3215·710007
 1991 08 13  38216.669998
 1991 08 14  22217.039993
 1991 08 15  50216·779999
 1991 08 16  40214·910004
 1991 08 19  85209.860001
 1991 08 20  29211·389999
 1991 08 21  68217.330002
 1991 08 22  80217.770004
 1991 08 23  71219.190002
 1991 08 26  56219·050003
 1991 08 27  59218.710007
 1991 08 28  40220.630005
 1991 08 29  45220.559998
 1991 08 30  85220.160004
 1991 09 03  35218·410004
 1991 09 04  64217·169998
 1991 09 05  83216.710007
 1991 09 06  22216·660004
 1991 09 09  35216.389999
 1991 09 10  23214.160004
 1991 09 11  85214·610001
 1991 09 12  0215.919998
 1991 09 13  22214·000000
 1991 09 16  9214.990005
 1991 09 17  77214·899994
 1991 09 18  75215.750000
 1991 09 19  82216.399994
 1991 09 20  42216.850006
 1991 09 23  10215·869995
 1991 09 24  28216·770004
 1991 09 25  30216.449997
 1991 09 26  67216.360001
 1991 09 27  58215·899994
 1991 09 30  66217.080002
 1991 10 01  3217.779999
 1991 10 02  52217·240005
 1991 10 03  22215.179993
 1991 10 04  22213.690002
 1991 10 07  64212.520004
 1991 10 08  92213.199997
 1991 10 09  27211·289993
 1991 10 10  50213.020004
 1991 10 11  1213.500000
 1991 10 14  5216.169998
 1991 10 15  24218.869995
 1991 10 16  34220·169998
 1991 10 17  27219.529999
 1991 10 18  36219·919998
 1991 10 21  88218·589996
 1991 10 22  80217·630005
 1991 10 23  79217.600006
 1991 10 24  54215·910004
 1991 10 25  20215·309998
 1991 10 28  19217.960007
 1991 10 29  22219·199997
 1991 10 30  53220.339996
 1991 10 31  44220·369995
 1991 11 01  8219·779999
 1991 11 04  41219·000000
 1991 11 05  52218·330002
 1991 11 06  12218.940002
 1991 11 07  28220.949997
 1991 11 08  51220·750000
 1991 11 11  96221.119995
 1991 11 12  98223·100006
 1991 11 13  87223.410004
 1991 11 14  89223.190002
 1991 11 15  53215·279999
 1991 11 18  4216.460007
 1991 11 19  16213.110001
 1991 11 20  18212·820007
 1991 11 21  18213.720001
 1991 11 22  54211·649994
 1991 11 25  72210·990005
 1991 11 26  27212·190002
 1991 11 27  10211·710007
 1991 11 29  99211.240005
 1991 12 02  35214·320007
 1991 12 03  27214.320007
 1991 12 04  72213·990005
 1991 12 05  14212·720001
 1991 12 06  14213·619995
 1991 12 09  57213·089996
 1991 12 10  75212.820007
 1991 12 11  0212.520004
 1991 12 12  39214·580002
 1991 12 13  80216.190002
 1991 12 16  12216.429993
 1991 12 17  81215·380005
 1991 12 18  68215.619995
 1991 12 19  83214.940002
 1991 12 20  2217·240005
 1991 12 23  10222.369995
 1991 12 24  81223.970001
 1991 12 26  80227·220001
 1991 12 27  90228.429993
 1991 12 30  60233.070007
 1991 12 31  85234.360001
 1992 01 02 8232.289993
 1992 01 03 44235.580002
 1992 01 06 32235.350006
 1992 01 07 13235·369995
 1992 01 08 31236·119995
 1992 01 09 59236·399994
 1992 01 10 51234.979996
 1992 01 13 20234·490005
 1992 01 14 35237.740005
 1992 01 15 54238·399994
 1992 01 16 69236.949997
 1992 01 17 89237·149994
 1992 01 20 35235·600006
 1992 01 21 73233·130005
 1992 01 22 60236.350006
 1992 01 23 25235·160004
 1992 01 24 68235.460007
 1992 01 27 85235·119995
 1992 01 28 25235·139999
 1992 01 29 62232.809998
 1992 01 30 96233.639999
 1992 01 31 85232·419998
 1992 02 03 89232·880005
 1992 02 04 54235·279999
 1992 02 05 8235.660004
 1992 02 06 91235.710007
 1992 02 07 3234·270004
 1992 02 10 85235·460007
 1992 02 11 17235·529999
 1992 02 12 47237.580002
 1992 02 13 41235.679993
 1992 02 14 60235·039993
 1992 02 18 61232·289993
 1992 02 19 24232.360001
 1992 02 20 5235·410004
 1992 02 21 11234·220001
 1992 02 24 1234.139999
 1992 02 25 14233·110001
 1992 02 26 20235.949997
 1992 02 27 95235.440002
 1992 02 28 27234.820007
 1992 03 02 38234.899994
 1992 03 03 35235.009995
 1992 03 04 94233.210007
 1992 03 05 51231.199997
 1992 03 06 38229.970001
 1992 03 09 28230·350006
 1992 03 10 14231.529999
 1992 03 11 12229·940002
 1992 03 12 85229.710007
 1992 03 13 97230.789993
 1992 03 16 86230·960007
 1992 03 17 71232·679993
 1992 03 18 72232.580002
 1992 03 19 68232·960007
 1992 03 20 68233.589996
 1992 03 23 17232.850006
 1992 03 24 19232.210007
 1992 03 25 92231.710007
 1992 03 26 41231.660004
 1992 03 27 63229·130005
 1992 03 30 70228·720001
 1992 03 31 44229·080002
 1992 04 01 12229·169998
 1992 04 02 46227.029999
 1992 04 03 93227·190002
 1992 04 06 25229.199997
 1992 04 07 12225·119995
 1992 04 08 30222.860001
 1992 04 09 84226·449997
 1992 04 10 59228.270004
 1992 04 13 98229.320007
 1992 04 14 2232.649994
 1992 04 15 61234·580002
 1992 04 16 97234.149994
 1992 04 20 51230·639999
 1992 04 21 76230·500000
 1992 04 22 68230.520004
 1992 04 23 16231.220001
 1992 04 24 79229.979996
 1992 04 27 89229·600006
 1992 04 28 74229·550003
 1992 04 29 14231.440002
 1992 04 30 13233.350006
 1992 05 01 4232.199997
 1992 05 04 74234.550003
 1992 05 05 17234.820007
 1992 05 06 9234·910004
 1992 05 07 9234·380005
 1992 05 08 87234.380005
 1992 05 11 77235.649994
 1992 05 12 49234.520004
 1992 05 13 16234.529999
 1992 05 14 57232.610001
 1992 05 15 67231.210007
 1992 05 18 40232·440002
 1992 05 19 65234·220001
 1992 05 20 52234.020004
 1992 05 21 89232·600006
 1992 05 22 14233·240005
 1992 05 26 17231·559998
 1992 05 27 68232.119995
 1992 05 28 69234.250000
 1992 05 29 27234.080002
 1992 06 01 61235.149994
 1992 06 02 23233.410004
 1992 06 03 55233·850006
 1992 06 04 60233.100006
 1992 06 05 9233.050003
 1992 06 08 62232.740005
 1992 06 09 24230·720001
 1992 06 10 21229.160004
 1992 06 11 99229·830002
 1992 06 12 53230·360001
 1992 06 15 77230.389999
 1992 06 16 41229·339996
 1992 06 17 95225·960007
 1992 06 18 91225·119995
 1992 06 19 37226·600006
 1992 06 22 77226·119995
 1992 06 23 84226·699997
 1992 06 24 94226.479996
 1992 06 25 57226.050003
 1992 06 26 9226·199997
 1992 06 29 78229.259995
 1992 06 30 8229·240005
 1992 07 01 11231.830002
 1992 07 02 46231·160004
 1992 07 06 17232·080002
 1992 07 07 1229.740005
 1992 07 08 0230·160004
 1992 07 09 19232·410004
 1992 07 10 62232.889999
 1992 07 13 67233.169998
 1992 07 14 49234.690002
 1992 07 15 83234.330002
 1992 07 16 2234.520004
 1992 07 17 25233.330002
 1992 07 20 8232.250000
 1992 07 21 21232.550003
 1992 07 22 50231·039993
 1992 07 23 20231.630005
 1992 07 24 54231·529999
 1992 07 27 40231.570007
 1992 07 28 43234.729996
 1992 07 29 21237.210007
 1992 07 30 85238.139999
 1992 07 31 71238.429993
 1992 08 03 44239·009995
 1992 08 04 22238.660004
 1992 08 05 28237·369995
 1992 08 06 71236.410004
 1992 08 07 42235·679993
 1992 08 10 41235·729996
 1992 08 11 33235.479996
 1992 08 12 22235.000000
 1992 08 13 48234·910004
 1992 08 14 24236·039993
 1992 08 17 76236·470001
 1992 08 18 29236·720001
 1992 08 19 2235.050003
 1992 08 20 39235·039993
 1992 08 21 57233.199997
 1992 08 24 25230·600006
 1992 08 25 66230·759995
 1992 08 26 80231.869995
 1992 08 27 0232·330002
 1992 08 28 66232·880005
 1992 08 31 27232.460007
 1992 09 01 67233.589996
 1992 09 02 57234.759995
 1992 09 03 35234·940002
 1992 09 04 99234.500000
 1992 09 08 43233·029999
 1992 09 09 4234.020004
 1992 09 10 37235.940002
 1992 09 11 19236·080002
 1992 09 14 79239·350006
 1992 09 15 39236·520004
 1992 09 16 4236·429993
 1992 09 17 52236·410004
 1992 09 18 67237.779999
 1992 09 21 90237·449997
 1992 09 22 93234.910004
 1992 09 23 83234·960007
 1992 09 24 27235.630005
 1992 09 25 5233.179993
 1992 09 28 86233.960007
 1992 09 29 27234·210007
 1992 09 30 4235.080002
 1992 10 01 61234·139999
 1992 10 02 88231·059998
 1992 10 05 20229.199997
 1992 10 06 66229.419998
 1992 10 07 59228·130005
 1992 10 08 33230.029999
 1992 10 09 27227.470001
 1992 10 12 7229.759995
 1992 10 13 22230·940002
 1992 10 14 76231·009995
 1992 10 15 35231.070007
 1992 10 16 48232.320007
 1992 10 19 2234·309998
 1992 10 20 0234·660004
 1992 10 21 56234·910004
 1992 10 22 31234.429993
 1992 10 23 74234.190002
 1992 10 26 10236·190002
 1992 10 27 29236·240005
 1992 10 28 26237·250000
 1992 10 29 39237.919998
 1992 10 30 38237.080002
 1992 11 02 17239·080002
 1992 11 03 27237.729996
 1992 11 04 22236.460007
 1992 11 05 41237.399994
 1992 11 06 7237·309998
 1992 11 09 53238·100006
 1992 11 10 73238.460007
 1992 11 11 2240·610001
 1992 11 12 13240.809998
 1992 11 13 49240·800003
 1992 11 16 68239·940002
 1992 11 17 25238.970001
 1992 11 18 72240.960007
 1992 11 19 83241·490005
 1992 11 20 6243·119995
 1992 11 23 43242·350006
 1992 11 24 47243·809998
 1992 11 25 49244·779999
 1992 11 27 15245.330002
 1992 11 30 13246.070007
 1992 12 01 26245·860001
 1992 12 02 68245.360001
 1992 12 03 43245·490005
 1992 12 04 17246.699997
 1992 12 07 22248.360001
 1992 12 08 82249.220001
 1992 12 09 66248.369995
 1992 12 10 60247·679993
 1992 12 11 73247·259995
 1992 12 14 62246.789993
 1992 12 15 85246·470001
 1992 12 16 74245·710007
 1992 12 17 41247·869995
 1992 12 18 1250·779999
 1992 12 21 25250·619995
 1992 12 22 17250·600006
 1992 12 23 15250.070007
 1992 12 24 18250.479996
 1992 12 28 36250.309998
 1992 12 29 70250.059998
 1992 12 30 8250.619995
 1992 12 31 58249.800003
 1993 01 04  94249·240005
 1993 01 05  38248·639999
 1993 01 06  57248.979996
 1993 01 07  89247.050003
 1993 01 08  0246.089996
 1993 01 11  56247.240005
 1993 01 12  25247.199997
 1993 01 13  6248·470001
 1993 01 14  78250·300003
 1993 01 15  77251·149994
 1993 01 18  0251.100006
 1993 01 19  28250·389999
 1993 01 20  79249·580002
 1993 01 21  85250·750000
 1993 01 22  96251·149994
 1993 01 25  99253.139999
 1993 01 26  78253·070007
 1993 01 27  87251.699997
 1993 01 28  49251·779999
 1993 01 29  88252.050003
 1993 02 01  76254.110001
 1993 02 02  12254.320007
 1993 02 03  23256·839996
 1993 02 04  90258·239990
 1993 02 05  98257·450012
 1993 02 08  19256·820007
 1993 02 09  6255·250000
 1993 02 10  23255.809998
 1993 02 11  95256.570007
 1993 02 12  89254.949997
 1993 02 16  11248·309998
 1993 02 17  31247.389999
 1993 02 18  42246·899994
 1993 02 19  29248·050003
 1993 02 22  75247.880005
 1993 02 23  85247·770004
 1993 02 24  39251·300003
 1993 02 25  70252.300003
 1993 02 26  61252·960007
 1993 03 01  77252·520004
 1993 03 02  12255·449997
 1993 03 03  68256.559998
 1993 03 04  58255·529999
 1993 03 05  27254.990005
 1993 03 08  11259.160004
 1993 03 09  6259.309998
 1993 03 10  78260.600006
 1993 03 11  80259.519989
 1993 03 12  11257·549988
 1993 03 15  91258·440002
 1993 03 16  59258.329987
 1993 03 17  3256·489990
 1993 03 18  13258.190002
 1993 03 19  53257·140015
 1993 03 22  63256·170013
 1993 03 23  93256·010010
 1993 03 24  43255·589996
 1993 03 25  49257.260010
 1993 03 26  80256.109985
 1993 03 29  67257·420013
 1993 03 30  50258·350006
 1993 03 31  61258·630005
 1993 04 01  22257.750000
 1993 04 02  69252.520004
 1993 04 05  10252.910004
 1993 04 06  96252·080002
 1993 04 07  26253.029999
 1993 04 08  70252.440002
 1993 04 12  24255·800003
 1993 04 13  86256.709991
 1993 04 14  55256.559998
 1993 04 15  62256.239990
 1993 04 16  16256.380005
 1993 04 19  86255·449997
 1993 04 20  98254·130005
 1993 04 21  66253·539993
 1993 04 22  38251·440002
 1993 04 23  79249·929993
 1993 04 26  68247.429993
 1993 04 27  25249·800003
 1993 04 28  65250.070007
 1993 04 29  71250.529999
 1993 04 30  1251·479996
 1993 05 03  8252·940002
 1993 05 04  96254.130005
 1993 05 05  95254.720001
 1993 05 06  62253.929993
 1993 05 07  10253·470001
 1993 05 10  58253·919998
 1993 05 11  5254·789993
 1993 05 12  37254·800003
 1993 05 13  50251.669998
 1993 05 14  0251.600006
 1993 05 17  85251.970001
 1993 05 18  41252·070007
 1993 05 19  72255·899994
 1993 05 20  99257.640015
 1993 05 21  41255·389999
 1993 05 24  10256·290009
 1993 05 25  44256.829987
 1993 05 26  54259.470001
 1993 05 27  4258.959991
 1993 05 28  8257.910004
 1993 06 01  62259·769989
 1993 06 02  92259.829987
 1993 06 03  31259.250000
 1993 06 04  22257.730011
 1993 06 07  44256·010010
 1993 06 08  61254.160004
 1993 06 09  4254·820007
 1993 06 10  66254·509995
 1993 06 11  34255.610001
 1993 06 14  39255.940002
 1993 06 15  29255·449997
 1993 06 16  77256·049988
 1993 06 17  3256·570007
 1993 06 18  24254.110001
 1993 06 21  39255·300003
 1993 06 22  19255·160004
 1993 06 23  42253·960007
 1993 06 24  43255·729996
 1993 06 25  89256.519989
 1993 06 28  78259·250000
 1993 06 29  73258·790009
 1993 06 30  46258.970001
 1993 07 01  61258·450012
 1993 07 02  68256.989990
 1993 07 06  38254.929993
 1993 07 07  9255.360001
 1993 07 08  62258·230011
 1993 07 09  28258·239990
 1993 07 12  8258·720001
 1993 07 13  31258.500000
 1993 07 14  24259·640015
 1993 07 15  19259.149994
 1993 07 16  76257·250000
 1993 07 19  38256.950012
 1993 07 20  3257.630005
 1993 07 21  29257.440002
 1993 07 22  62255.949997
 1993 07 23  80257·269989
 1993 07 26  81258·630005
 1993 07 27  73258.049988
 1993 07 28  9257.799988
 1993 07 29  34259.250000
 1993 07 30  64258·290009
 1993 08 02  86259·329987
 1993 08 03  86259·140015
 1993 08 04  99259·070007
 1993 08 05  85258.869995
 1993 08 06  33259.220001
 1993 08 09  89260.369995
 1993 08 10  0259.890015
 1993 08 11  99260·290009
 1993 08 12  2259·470001
 1993 08 13  35259·940002
 1993 08 16  88261·109985
 1993 08 17  89261·929993
 1993 08 18  4263.450012
 1993 08 19  70263·470001
 1993 08 20  39263.440002
 1993 08 23  60263.070007
 1993 08 24  78265·399994
 1993 08 25  62265.549988
 1993 08 26  53265·859985
 1993 08 27  46265·619995
 1993 08 30  88266.380005
 1993 08 31  5267.459991
 1993 09 01  55267.519989
 1993 09 02  2266.929993
 1993 09 03  20267.040009
 1993 09 07  19265.140015
 1993 09 08  95263.549988
 1993 09 09  9264·339996
 1993 09 10  88266.750000
 1993 09 13  47266.859985
 1993 09 14  50265.410004
 1993 09 15  76266.329987
 1993 09 16  29265.589996
 1993 09 17  59265·329987
 1993 09 20  18263.589996
 1993 09 21  33262·149994
 1993 09 22  7264.290009
 1993 09 23  50265·410004
 1993 09 24  27265.540009
 1993 09 27  36267.730011
 1993 09 28  9267.880005
 1993 09 29  37267.350006
 1993 09 30  26266·890015
 1993 10 01  68267·890015
 1993 10 04  48267·940002
 1993 10 05  66267·589996
 1993 10 06  90267.399994
 1993 10 07  36266·480011
 1993 10 08  62266·910004
 1993 10 11  5267.380005
 1993 10 12  20267·970001
 1993 10 13  70268·450012
 1993 10 14  15271·070007
 1993 10 15  48272·290009
 1993 10 18  42271.279999
 1993 10 19  27269.279999
 1993 10 20  93268·950012
 1993 10 21  15268·779999
 1993 10 22  5268·010010
 1993 10 25  90268.109985
 1993 10 26  11267·859985
 1993 10 27  50268·390015
 1993 10 28  86269.920013
 1993 10 29  65270·450012
 1993 11 01  4271·209991
 1993 11 02  22270·880005
 1993 11 03  84267·309998
 1993 11 04  82263.570007
 1993 11 05  38264·839996
 1993 11 08  25265.429993
 1993 11 09  25265·790009
 1993 11 10  0267.549988
 1993 11 11  99267.290009
 1993 11 12  78268·700012
 1993 11 15  59267·510010
 1993 11 16  0268·679993
 1993 11 17  0267.220001
 1993 11 18  26266·250000
 1993 11 19  62265·549988
 1993 11 22  88262.850006
 1993 11 23  80264.279999
 1993 11 24  37265·440002
 1993 11 26  34266.109985
 1993 11 29  96265.640015
 1993 11 30  0265·420013
 1993 12 01  6266·190002
 1993 12 02  0266.890015
 1993 12 03  80267.980011
 1993 12 06  50268·730011
 1993 12 07  51268·910004
 1993 12 08  12268.649994
 1993 12 09  23267·399994
 1993 12 10  42267·290009
 1993 12 13  18267.959991
 1993 12 14  43266·410004
 1993 12 15  30265.750000
 1993 12 16  13266·510010
 1993 12 17  74268·260010
 1993 12 20  95268·140015
 1993 12 21  34267.619995
 1993 12 22  27268·549988
 1993 12 23  15268·920013
 1993 12 27  93270.549988
 1993 12 28  91271·190002
 1993 12 29  72271.420013
 1993 12 30  59270.630005
 1993 12 31  88270.130005
 1994 01 03 83269.179993
 1994 01 04 60269.700012
 1994 01 05 51270.000000
 1994 01 06 54269·760010
 1994 01 07 17271·239990
 1994 01 10 30273.790009
 1994 01 11 59273·279999
 1994 01 12 93273·420013
 1994 01 13 23272·839996
 1994 01 14 44274.119995
 1994 01 17 78273·369995
 1994 01 18 29273·730011
 1994 01 19 60273.540009
 1994 01 20 90274·070007
 1994 01 21 27274.019989
 1994 01 24 13272.589996
 1994 01 25 7271.869995
 1994 01 26 81273.119995
 1994 01 27 50275·380005
 1994 01 28 21276.549988
 1994 01 31 73278·109985
 1994 02 01 55277·179993
 1994 02 02 16278·440002
 1994 02 03 52277·839996
 1994 02 04 88271.470001
 1994 02 07 75272.320007
 1994 02 08 19272·339996
 1994 02 09 33273·519989
 1994 02 10 10271·619995
 1994 02 11 29271·839996
 1994 02 14 79272.029999
 1994 02 15 13273.329987
 1994 02 16 19273·459991
 1994 02 17 29272·089996
 1994 02 18 40270·679993
 1994 02 22 68272·540009
 1994 02 23 23272.130005
 1994 02 24 14268·709991
 1994 02 25 70269·730011
 1994 02 28 98270·630005
 1994 03 01 53269.299988
 1994 03 02 46268.940002
 1994 03 03 64268.190002
 1994 03 04 29269.359985
 1994 03 07 66270.820007
 1994 03 08 13270·220001
 1994 03 09 42270·540009
 1994 03 10 11269.029999
 1994 03 11 44270.350006
 1994 03 14 29271.049988
 1994 03 15 46271·059998
 1994 03 16 19272·640015
 1994 03 17 92273·540009
 1994 03 18 30273·869995
 1994 03 21 47272·320007
 1994 03 22 55272·299988
 1994 03 23 44272·359985
 1994 03 24 81269.730011
 1994 03 25 38267.869995
 1994 03 28 43266·890015
 1994 03 29 55262·320007
 1994 03 30 68258.299988
 1994 03 31 39258·149994
 1994 04 04 33254.160004
 1994 04 05 6259.980011
 1994 04 06 6260.059998
 1994 04 07 93261·570007
 1994 04 08 1259·390015
 1994 04 11 6260·609985
 1994 04 12 30259.079987
 1994 04 13 71257.799988
 1994 04 14 48257·970001
 1994 04 15 85258·100006
 1994 04 18 6256·079987
 1994 04 19 65255·630005
 1994 04 20 99254·850006
 1994 04 21 0258·739990
 1994 04 22 19258.410004
 1994 04 25 96261.140015
 1994 04 26 4260.970001
 1994 04 28 32259.489990
 1994 04 29 85260.809998
 1994 05 02 7262.230011
 1994 05 03 39262.220001
 1994 05 04 89261.739990
 1994 05 05 39261.420013
 1994 05 06 67259·049988
 1994 05 09 3255.600006
 1994 05 10 1257·320007
 1994 05 11 45254·600006
 1994 05 12 71255·660004
 1994 05 13 23255.800003
 1994 05 16 27255.570007
 1994 05 17 91257.859985
 1994 05 18 38260.880005
 1994 05 19 49262·459991
 1994 05 20 46261.799988
 1994 05 23 91260·820007
 1994 05 24 11261·890015
 1994 05 25 56262·660004
 1994 05 26 66263.119995
 1994 05 27 80263.329987
 1994 05 31 61262.809998
 1994 06 01 44263·670013
 1994 06 02 19264.049988
 1994 06 03 24265·260010
 1994 06 06 81265·100006
 1994 06 07 40264.489990
 1994 06 08 60263.410004
 1994 06 09 9263.440002
 1994 06 10 90264·160004
 1994 06 13 93264·350006
 1994 06 14 73265.959991
 1994 06 15 49265.029999
 1994 06 16 32265.769989
 1994 06 17 78263.779999
 1994 06 20 62261.579987
 1994 06 21 80258.950012
 1994 06 22 77259.929993
 1994 06 23 97257.730011
 1994 06 24 61254.009995
 1994 06 27 67256·369995
 1994 06 28 19255·699997
 1994 06 29 74256.640015
 1994 06 30 26255.080002
 1994 07 01 98256.190002
 1994 07 05 76256·109985
 1994 07 06 61256·049988
 1994 07 07 37257.309998
 1994 07 08 84257.910004
 1994 07 11 94257.160004
 1994 07 12 31257.260010
 1994 07 13 3258·170013
 1994 07 14 64260·790009
 1994 07 15 41261.040009
 1994 07 18 86261·489990
 1994 07 19 54260·709991
 1994 07 20 0259.239990
 1994 07 21 11259.730011
 1994 07 22 52259·940002
 1994 07 25 48260·480011
 1994 07 26 82259.959991
 1994 07 27 23259.390015
 1994 07 28 77260.149994
 1994 07 29 65262·570007
 1994 08 01 21264·089996
 1994 08 02 22264.100006
 1994 08 03 39264·399994
 1994 08 04 13262.910004
 1994 08 05 55262·079987
 1994 08 08 77262.649994
 1994 08 09 37262.779999
 1994 08 10 23264·250000
 1994 08 11 48263.540009
 1994 08 12 81264·980011
 1994 08 15 97264.859985
 1994 08 16 51266·649994
 1994 08 17 87267·089996
 1994 08 18 54266.130005
 1994 08 19 68266·459991
 1994 08 22 81265.920013
 1994 08 23 85267.299988
 1994 08 24 41269.420013
 1994 08 25 27269.179993
 1994 08 26 17272.100006
 1994 08 29 80272·540009
 1994 08 30 10273.480011
 1994 08 31 74273.269989
 1994 09 01 92271.869995
 1994 09 02 35270·820007
 1994 09 06 55270·989990
 1994 09 07 34270·890015
 1994 09 08 62272.089996
 1994 09 09 38269·429993
 1994 09 12 96268·220001
 1994 09 13 58268·920013
 1994 09 14 9269.709991
 1994 09 15 1273·079987
 1994 09 16 76271·410004
 1994 09 19 20271·160004
 1994 09 20 40267.179993
 1994 09 21 63265.760010
 1994 09 22 65265.559998
 1994 09 23 22264·640015
 1994 09 26 86265·209991
 1994 09 27 87265·679993
 1994 09 28 58267.380005
 1994 09 29 89266.250000
 1994 09 30 4266·809998
 1994 10 03 59266·100006
 1994 10 04 72262·079987
 1994 10 05 71261.149994
 1994 10 06 76260·570007
 1994 10 07 94262·170013
 1994 10 10 52264.269989
 1994 10 11 44267.809998
 1994 10 12 8267·739990
 1994 10 13 30268·750000
 1994 10 14 68269.269989
 1994 10 17 7269·109985
 1994 10 18 31268·459991
 1994 10 19 28269.869995
 1994 10 20 14267.950012
 1994 10 21 87266·859985
 1994 10 24 3264.739990
 1994 10 25 77264.779999
 1994 10 26 8265.480011
 1994 10 27 34267·250000
 1994 10 28 6271·420013
 1994 10 31 90270·690002
 1994 11 01 95268·630005
 1994 11 02 22267·980011
 1994 11 03 44268.690002
 1994 11 04 4265.950012
 1994 11 07 44265·940002
 1994 11 08 54267·269989
 1994 11 09 52267·089996
 1994 11 10 84266.369995
 1994 11 11 49265·220001
 1994 11 14 53267·149994
 1994 11 15 84266.869995
 1994 11 16 15266·950012
 1994 11 17 29265.739990
 1994 11 18 70264.510010
 1994 11 21 23262.519989
 1994 11 22 12257·750000
 1994 11 23 28257.529999
 1994 11 25 81259.089996
 1994 11 28 75259.980011
 1994 11 29 12260·679993
 1994 11 30 16260.059998
 1994 12 01 86257·390015
 1994 12 02 73259.420013
 1994 12 05 79259.630005
 1994 12 06 87259·250000
 1994 12 07 11257·920013
 1994 12 08 72254·399994
 1994 12 09 99254.910004
 1994 12 12 60255·990005
 1994 12 13 5256.570007
 1994 12 14 54259·350006
 1994 12 15 87260·190002
 1994 12 16 78261.570007
 1994 12 19 45261·029999
 1994 12 20 26260·839996
 1994 12 21 79262.429993
 1994 12 22 11262.489990
 1994 12 23 30262·869995
 1994 12 27 19264.279999
 1994 12 28 39263.290009
 1994 12 29 54263·899994
 1994 12 30 87263·440002
 1995 01 03  91262·869995
 1995 01 04  54263.799988
 1995 01 05  25263.609985
 1995 01 06  65264·010010
 1995 01 09  22264·179993
 1995 01 10  38264.660004
 1995 01 11  69264.470001
 1995 01 12  39264.500000
 1995 01 13  20266.880005
 1995 01 16  28269.070007
 1995 01 17  54269.640015
 1995 01 18  11269.320007
 1995 01 19  16267·690002
 1995 01 20  88266.380005
 1995 01 23  75266·510010
 1995 01 24  5266·890015
 1995 01 25  67267·480011
 1995 01 26  5267.730011
 1995 01 27  51268·839996
 1995 01 30  73267·660004
 1995 01 31  54268·730011
 1995 02 01  92269·000000
 1995 02 02  25270·350006
 1995 02 03  89273·769989
 1995 02 06  84275·399994
 1995 02 07  86275·279999
 1995 02 08  69275.540009
 1995 02 09  53275·190002
 1995 02 10  89275.980011
 1995 02 13  52276.010010
 1995 02 14  74276.320007
 1995 02 15  92277.690002
 1995 02 16  25277·649994
 1995 02 17  76275·809998
 1995 02 21  61275·850006
 1995 02 22  55277.049988
 1995 02 23  74278.390015
 1995 02 24  72278.920013
 1995 02 27  73276.630005
 1995 02 28  18279·029999
 1995 03 01  42277·970001
 1995 03 02  78277·600006
 1995 03 03  81277.880005
 1995 03 06  82277.609985
 1995 03 07  62275·450012
 1995 03 08  55276.059998
 1995 03 09  77276·149994
 1995 03 10  71279·429993
 1995 03 13  89279·720001
 1995 03 14  94281·290009
 1995 03 15  81280.809998
 1995 03 16  36282·529999
 1995 03 17  6282·329987
 1995 03 20  5282·549988
 1995 03 21  37282.049988
 1995 03 22  53282.230011
 1995 03 23  19282.459991
 1995 03 24  27285·239990
 1995 03 27  15286·529999
 1995 03 28  21286.890015
 1995 03 29  60286·390015
 1995 03 30  24286.109985
 1995 03 31  8285·299988
 1995 04 03  67285·829987
 1995 04 04  85287.329987
 1995 04 05  82287.559998
 1995 04 06  36287·779999
 1995 04 07  41287.859985
 1995 04 10  77288.519989
 1995 04 11  15288·040009
 1995 04 12  43288·989990
 1995 04 13  18290·070007
 1995 04 17  41288.290009
 1995 04 18  60287·510010
 1995 04 19  97286·779999
 1995 04 20  98287·140015
 1995 04 21  9288·820007
 1995 04 24  81290.980011
 1995 04 25  93290·730011
 1995 04 26  7291.140015
 1995 04 27  38291·750000
 1995 04 28  66292.359985
 1995 05 01  51292.000000
 1995 05 02  95292.250000
 1995 05 03  10295·130005
 1995 05 04  26294.940002
 1995 05 05  14294.829987
 1995 05 08  38296.880005
 1995 05 09  31297·019989
 1995 05 10  1297.619995
 1995 05 11  51298.010010
 1995 05 12  35298·730011
 1995 05 15  33299.920013
 1995 05 16  53300.279999
 1995 05 17  57299·690002
 1995 05 18  14295.690002
 1995 05 19  73295.489990
 1995 05 22  70297·799988
 1995 05 23  51300.410004
 1995 05 24  23300·350006
 1995 05 25  32300·269989
 1995 05 26  65297·790009
 1995 05 30  76297·450012
 1995 05 31  38302.149994
 1995 06 01  16302·579987
 1995 06 02  76302·540009
 1995 06 05  3304·459991
 1995 06 06  59304·420013
 1995 06 07  58303.239990
 1995 06 08  65302.899994
 1995 06 09  25300·570007
 1995 06 12  13302·170013
 1995 06 13  14305·029999
 1995 06 14  21305·250000
 1995 06 15  61305·859985
 1995 06 16  49307.250000
 1995 06 19  66310.109985
 1995 06 20  56310.250000
 1995 06 21  55309.980011
 1995 06 22  43313.750000
 1995 06 23  20312·880005
 1995 06 26  8309·720001
 1995 06 27  77308·559998
 1995 06 28  95309.619995
 1995 06 29  9309.480011
 1995 06 30  41310.179993
 1995 07 03  21311·350006
 1995 07 05  31311.859985
 1995 07 06  88315.420013
 1995 07 07  42318.380005
 1995 07 10  5317.869995
 1995 07 11  0316.690002
 1995 07 12  39320·200012
 1995 07 13  24320·440002
 1995 07 14  75319·920013
 1995 07 17  79321·160004
 1995 07 18  69318.779999
 1995 07 19  24313.750000
 1995 07 20  98315·459991
 1995 07 21  67315.799988
 1995 07 24  10317.899994
 1995 07 25  7320.429993
 1995 07 26  70321.089996
 1995 07 27  90323.480011
 1995 07 28  17322.519989
 1995 07 31  59322·250000
 1995 08 01  9320·720001
 1995 08 02  99320.079987
 1995 08 03  74319·820007
 1995 08 04  94320.140015
 1995 08 07  60320·970001
 1995 08 08  69321·149994
 1995 08 09  86321.059998
 1995 08 10  49320.070007
 1995 08 11  92318.929993
 1995 08 14  0321·420013
 1995 08 15  86321·040009
 1995 08 16  87322.359985
 1995 08 17  98322.279999
 1995 08 18  18322·450012
 1995 08 21  29321.859985
 1995 08 22  97322·480011
 1995 08 23  99321·540009
 1995 08 24  73321.429993
 1995 08 25  98322.779999
 1995 08 28  91322·089996
 1995 08 29  37322·290009
 1995 08 30  40323·290009
 1995 08 31  98324.239990
 1995 09 01  7325·250000
 1995 09 05  83328.369995
 1995 09 06  20329·399994
 1995 09 07  63329.600006
 1995 09 08  7331·220001
 1995 09 11  30331.859985
 1995 09 12  39333·040009
 1995 09 13  47334.239990
 1995 09 14  81336.519989
 1995 09 15  98336.029999
 1995 09 18  45335·690002
 1995 09 19  34336·750000
 1995 09 20  40338.239990
 1995 09 21  30336.149994
 1995 09 22  16335.230011
 1995 09 25  29334.769989
 1995 09 26  22334.480011
 1995 09 27  96333·730011
 1995 09 28  52336·690002
 1995 09 29  65336.250000
 1995 10 02  92334·380005
 1995 10 03  90334·109985
 1995 10 04  77332·850006
 1995 10 05  98333.750000
 1995 10 06  35333·859985
 1995 10 09  32330·619995
 1995 10 10  42329·890015
 1995 10 11  9331·899994
 1995 10 12  66334.390015
 1995 10 13  64335.489990
 1995 10 16  22334.829987
 1995 10 17  5337·010010
 1995 10 18  22337·679993
 1995 10 19  57338·869995
 1995 10 20  19337·029999
 1995 10 23  18335·730011
 1995 10 24  66336.230011
 1995 10 25  4333.450012
 1995 10 26  57330.179993
 1995 10 27  4331·660004
 1995 10 30  85333.809998
 1995 10 31  26332.839996
 1995 11 01  87334.559998
 1995 11 02  46337·970001
 1995 11 03  94338·940002
 1995 11 06  64338·000000
 1995 11 07  84336·380005
 1995 11 08  49338·980011
 1995 11 09  29340.239990
 1995 11 10  90339.970001
 1995 11 13  48339·570007
 1995 11 14  46337.540009
 1995 11 15  54339·500000
 1995 11 16  97341·540009
 1995 11 17  6342·959991
 1995 11 20  93340.779999
 1995 11 21  57341·920013
 1995 11 22  4341.130005
 1995 11 24  6342.239990
 1995 11 27  71342·980011
 1995 11 28  49345.809998
 1995 11 29  56347·040009
 1995 11 30  25346.720001
 1995 12 01  88347.260010
 1995 12 04  70351·029999
 1995 12 05  21352·799988
 1995 12 06  64353·559998
 1995 12 07  75351·230011
 1995 12 08  82351·920013
 1995 12 11  93352·950012
 1995 12 12  47352.119995
 1995 12 13  88353.739990
 1995 12 14  73350.839996
 1995 12 15  93350·160004
 1995 12 18  24344.260010
 1995 12 19  10347·549988
 1995 12 20  56345·320007
 1995 12 21  63347·839996
 1995 12 22  72348.829987
 1995 12 26  46350·160004
 1995 12 27  69350·529999
 1995 12 28  74350·429993
 1995 12 29  91351.910004
 1996 01 02 29354·109985
 1996 01 03 75354·029999
 1996 01 04 18351.359985
 1996 01 05 5350·829987
 1996 01 08 15351·679993
 1996 01 09 61346.279999
 1996 01 10 16340.200012
 1996 01 11 66343.040009
 1996 01 12 86342.720001
 1996 01 15 41341.109985
 1996 01 16 12345·040009
 1996 01 17 49344·730011
 1996 01 18 49345·910004
 1996 01 19 52348·010010
 1996 01 22 74349.190002
 1996 01 23 54349·070007
 1996 01 24 34352.959991
 1996 01 25 57351·500000
 1996 01 26 97353·880005
 1996 01 29 7355·140015
 1996 01 30 99358·429993
 1996 01 31 45361·559998
 1996 02 01 99363.010010
 1996 02 02 57361·839996
 1996 02 05 26364·730011
 1996 02 06 27367.410004
 1996 02 07 26368.970001
 1996 02 08 81372·079987
 1996 02 09 20372·369995
 1996 02 12 43374.600006
 1996 02 13 46373.799988
 1996 02 14 79371·809998
 1996 02 15 14370.369995
 1996 02 16 54368·760010
 1996 02 20 54364·869995
 1996 02 21 76368·769989
 1996 02 22 65374.670013
 1996 02 23 49374.890015
 1996 02 26 68370.859985
 1996 02 27 22369·209991
 1996 02 28 53368.380005
 1996 02 29 41366.079987
 1996 03 01 32367·380005
 1996 03 04 94370.880005
 1996 03 05 86373.489990
 1996 03 06 67371.829987
 1996 03 07 16372·589996
 1996 03 08 90361·549988
 1996 03 11 95364·859985
 1996 03 12 90363.140015
 1996 03 13 14364·250000
 1996 03 14 38365·579987
 1996 03 15 37366·160004
 1996 03 18 99372.070007
 1996 03 19 46371·489990
 1996 03 20 86370·570007
 1996 03 21 93370.260010
 1996 03 22 6371.000000
 1996 03 25 54370.130005
 1996 03 26 11371.369995
 1996 03 27 71369.940002
 1996 03 28 49370.100006
 1996 03 29 9369.079987
 1996 04 01 13373.279999
 1996 04 02 1374.130005
 1996 04 03 91374.519989
 1996 04 04 4374·529999
 1996 04 08 17367.989990
 1996 04 09 41367·399994
 1996 04 10 20362.839996
 1996 04 11 58360.910004
 1996 04 12 74364.100006
 1996 04 15 72367·269989
 1996 04 16 48369.000000
 1996 04 17 17367·100006
 1996 04 18 59368·670013
 1996 04 19 0369.510010
 1996 04 22 15371·399994
 1996 04 23 48373.609985
 1996 04 24 72373.329987
 1996 04 25 58374·890015
 1996 04 26 81375.309998
 1996 04 29 47375·709991
 1996 04 30 39375.660004
 1996 05 01 2376.329987
 1996 05 02 37370.149994
 1996 05 03 31369.649994
 1996 05 06 11369·010010
 1996 05 07 13367·359985
 1996 05 08 93370·170013
 1996 05 09 46370.880005
 1996 05 10 62374·850006
 1996 05 13 99379.869995
 1996 05 14 89382.390015
 1996 05 15 60382·339996
 1996 05 16 93382·510010
 1996 05 17 90384·690002
 1996 05 20 86386.940002
 1996 05 21 68386·649994
 1996 05 22 29389·309998
 1996 05 23 44388.130005
 1996 05 24 74389·220001
 1996 05 28 89385.799988
 1996 05 29 21383.320007
 1996 05 30 42385.410004
 1996 05 31 65384·390015
 1996 06 03 66383.589996
 1996 06 04 45386.309998
 1996 06 05 91389·290009
 1996 06 06 96386·279999
 1996 06 07 70385.829987
 1996 06 10 99385·480011
 1996 06 11 23384·899994
 1996 06 12 31384·290009
 1996 06 13 93383.320007
 1996 06 14 11381.920013
 1996 06 17 94381.369995
 1996 06 18 57379·070007
 1996 06 19 56378·769989
 1996 06 20 31378.109985
 1996 06 21 85380·339996
 1996 06 24 88381·489990
 1996 06 25 3380·899994
 1996 06 26 33377.980011
 1996 06 27 3380·399994
 1996 06 28 62382.470001
 1996 07 01 2385.519989
 1996 07 02 18384·230011
 1996 07 03 81383.059998
 1996 07 05 40375·079987
 1996 07 08 47371.920013
 1996 07 09 12373.160004
 1996 07 10 74372·820007
 1996 07 11 11366.230011
 1996 07 12 59366.380005
 1996 07 15 64356·600006
 1996 07 16 65354·989990
 1996 07 17 89359·609985
 1996 07 18 80365.290009
 1996 07 19 51362.450012
 1996 07 22 60359·260010
 1996 07 23 10354·720001
 1996 07 24 81353·850006
 1996 07 25 73356.959991
 1996 07 26 90360·260010
 1996 07 29 39357·420013
 1996 07 30 55359.489990
 1996 07 31 54361.989990
 1996 08 01 12367.839996
 1996 08 02 61374.980011
 1996 08 05 21373.769989
 1996 08 06 46375.040009
 1996 08 07 8376.429993
 1996 08 08 92375.609985
 1996 08 09 24375·179993
 1996 08 12 25376·809998
 1996 08 13 85373·760010
 1996 08 14 68375·149994
 1996 08 15 32375.470001
 1996 08 16 89376·869995
 1996 08 19 74377.390015
 1996 08 20 52376·779999
 1996 08 21 40376.519989
 1996 08 22 65379·899994
 1996 08 23 32378·369995
 1996 08 26 32376.899994
 1996 08 27 68378.540009
 1996 08 28 3378·339996
 1996 08 29 40374.679993
 1996 08 30 22372·089996
 1996 09 03 58372·820007
 1996 09 04 78373.459991
 1996 09 05 5369.839996
 1996 09 06 58373.440002
 1996 09 09 81377·279999
 1996 09 10 91377.489990
 1996 09 11 59379.209991
 1996 09 12 4381.519989
 1996 09 13 30386.589996
 1996 09 16 68388·410004
 1996 09 17 58388.070007
 1996 09 18 49387.269989
 1996 09 19 25388.049988
 1996 09 20 58390.260010
 1996 09 23 84389.690002
 1996 09 24 3389·570007
 1996 09 25 9390.190002
 1996 09 26 37390.859985
 1996 09 27 44391.059998
 1996 09 30 7391·720001
 1996 10 01 52392.269989
 1996 10 02 6395·220001
 1996 10 03 69394·529999
 1996 10 04 22399.149994
 1996 10 07 48399.890015
 1996 10 08 89398.170013
 1996 10 09 16396.119995
 1996 10 10 36395.130005
 1996 10 11 17398·209991
 1996 10 14 37399·920013
 1996 10 15 66399.359985
 1996 10 16 62399·940002
 1996 10 17 1401.059998
 1996 10 18 26402.720001
 1996 10 21 27401·700012
 1996 10 22 39399·269989
 1996 10 23 71399.500000
 1996 10 24 56397.399994
 1996 10 25 29396·660004
 1996 10 28 28394.250000
 1996 10 29 20395·700012
 1996 10 30 52395.670013
 1996 10 31 30398.320007
 1996 11 01 19397.799988
 1996 11 04 68399.190002
 1996 11 05 65402·940002
 1996 11 06 12408·630005
 1996 11 07 23410.440002
 1996 11 08 59411·839996
 1996 11 11 70412·540009
 1996 11 12 79411·609985
 1996 11 13 79412.420013
 1996 11 14 62414·989990
 1996 11 15 68415.399994
 1996 11 18 66414.839996
 1996 11 19 50417·250000
 1996 11 20 71418.299988
 1996 11 21 83417.489990
 1996 11 22 27420.739990
 1996 11 25 23425·170013
 1996 11 26 5424·489990
 1996 11 27 67424.390015
 1996 11 29 45425.420013
 1996 12 02 11425.720001
 1996 12 03 8422.420013
 1996 12 04 95420.859985
 1996 12 05 26420·489990
 1996 12 06 53417·619995
 1996 12 09 50423·390015
 1996 12 10 66422.279999
 1996 12 11 2418.369995
 1996 12 12 11412·679993
 1996 12 13 25411.720001
 1996 12 16 7407·160004
 1996 12 17 30409.450012
 1996 12 18 73412.839996
 1996 12 19 51419.880005
 1996 12 20 68421·309998
 1996 12 23 91420.000000
 1996 12 24 51422·200012
 1996 12 26 73424.609985
 1996 12 27 24425.500000
 1996 12 30 92424·559998
 1996 12 31 85419·440002
 1997 01 02  61416·459991
 1997 01 03  76422·410004
 1997 01 06  64422.579987
 1997 01 07  36425.559998
 1997 01 08  7423·380005
 1997 01 09  49426·660004
 1997 01 10  65429.010010
 1997 01 13  93428·859985
 1997 01 14  32433.880005
 1997 01 15  93432.920013
 1997 01 16  75434.239990
 1997 01 17  68437.640015
 1997 01 20  80438·519989
 1997 01 21  84441·420013
 1997 01 22  2443.260010
 1997 01 23  0439·359985
 1997 01 24  19435.109985
 1997 01 27  22431·869995
 1997 01 28  77432.140015
 1997 01 29  51435.250000
 1997 01 30  44441.109985
 1997 01 31  33442.279999
 1997 02 03  56442·480011
 1997 02 04  9443.200012
 1997 02 05  73437·329987
 1997 02 06  67438.470001
 1997 02 07  22443·019989
 1997 02 10  88440·429993
 1997 02 11  52441.910004
 1997 02 12  99448·899994
 1997 02 13  81453.670013
 1997 02 14  24452·489990
 1997 02 18  49456·029999
 1997 02 19  30454.549988
 1997 02 20  65449·269989
 1997 02 21  81448.190002
 1997 02 24  58452·220001
 1997 02 25  85453·309998
 1997 02 26  30449.920013
 1997 02 27  47444·119995
 1997 02 28  99441·809998
 1997 03 03  15444.000000
 1997 03 04  58442·559998
 1997 03 05  34447.850006
 1997 03 06  16446·429993
 1997 03 07  94449·679993
 1997 03 10  55453.899994
 1997 03 11  81452·959991
 1997 03 12  77449·049988
 1997 03 13  24441.200012
 1997 03 14  54442·730011
 1997 03 17  50442·829987
 1997 03 18  77439·559998
 1997 03 19  30436.850006
 1997 03 20  10435.980011
 1997 03 21  29436·410004
 1997 03 24  35439·179993
 1997 03 25  61438·790009
 1997 03 26  6439.670013
 1997 03 27  32431.119995
 1997 03 31  95421.320007
 1997 04 01  94422.309998
 1997 04 02  48417.369995
 1997 04 03  96417·410004
 1997 04 04  27422·109985
 1997 04 07  29425·220001
 1997 04 08  68427·170013
 1997 04 09  84424.600006
 1997 04 10  24422·940002
 1997 04 11  92412·160004
 1997 04 14  22414·799988
 1997 04 15  83420·170013
 1997 04 16  6424.019989
 1997 04 17  32423·480011
 1997 04 18  92425.260010
 1997 04 21  7421·230011
 1997 04 22  16427·750000
 1997 04 23  25427.549988
 1997 04 24  85426·510010
 1997 04 25  94422.609985
 1997 04 28  25426·420013
 1997 04 29  71437·429993
 1997 04 30  32441.429993
 1997 05 01  7440·739990
 1997 05 02  25449.399994
 1997 05 05  97459.279999
 1997 05 06  90457·720001
 1997 05 07  33451.859985
 1997 05 08  36453.970001
 1997 05 09  51456·200012
 1997 05 12  41462.500000
 1997 05 13  85460·250000
 1997 05 14  3461·929993
 1997 05 15  10465·000000
 1997 05 16  91459.260010
 1997 05 19  1460.839996
 1997 05 20  94465·119995
 1997 05 21  75464·390015
 1997 05 22  72462·720001
 1997 05 23  45468.890015
 1997 05 27  4470.390015
 1997 05 28  69469.510010
 1997 05 29  41468·019989
 1997 05 30  3470·660004
 1997 06 02  52470·260010
 1997 06 03  45469·679993
 1997 06 04  78467·190002
 1997 06 05  89469.100006
 1997 06 06  81475·989990
 1997 06 09  76478·369995
 1997 06 10  92479.209991
 1997 06 11  41481·329987
 1997 06 12  62488.079987
 1997 06 13  64493.109985
 1997 06 16  13493.369995
 1997 06 17  22494·000000
 1997 06 18  87491·820007
 1997 06 19  35496.730011
 1997 06 20  98496.500000
 1997 06 23  19486·790009
 1997 06 24  77495.049988
 1997 06 25  37491·290009
 1997 06 26  28488.529999
 1997 06 27  46490·670013
 1997 06 30  75489.619995
 1997 07 01  47492.589996
 1997 07 02  12498.779999
 1997 07 03  40504.970001
 1997 07 07  51503·160004
 1997 07 08  66506·690002
 1997 07 09  79501.600006
 1997 07 10  64504·619995
 1997 07 11  99506.679993
 1997 07 14  18507.790009
 1997 07 15  86511.570007
 1997 07 16  6517.349976
 1997 07 17  37514.479980
 1997 07 18  53507·040009
 1997 07 21  17505·309998
 1997 07 22  79515.479980
 1997 07 23  11517.210022
 1997 07 24  48518.940002
 1997 07 25  76518·380005
 1997 07 28  21517·130005
 1997 07 29  88520.150024
 1997 07 30  3525.890015
 1997 07 31  95527·010010
 1997 08 01  95523·909973
 1997 08 04  64525.460022
 1997 08 05  43527.270020
 1997 08 06  32531·369995
 1997 08 07  89526.869995
 1997 08 08  57517·429993
 1997 08 11  19518·469971
 1997 08 12  68513.770020
 1997 08 13  15512.099976
 1997 08 14  12513·679993
 1997 08 15  5502·559998
 1997 08 18  9507.260010
 1997 08 19  11514·270020
 1997 08 20  97521·400024
 1997 08 21  2514.650024
 1997 08 22  87513·530029
 1997 08 25  41512.750000
 1997 08 26  8509.619995
 1997 08 27  36510·299988
 1997 08 28  59505·989990
 1997 08 29  92504.739990
 1997 09 02  62517.640015
 1997 09 03  58518.369995
 1997 09 04  7519·919983
 1997 09 05  77520·010010
 1997 09 08  4521·570007
 1997 09 09  41523·030029
 1997 09 10  36516.469971
 1997 09 11  35513·260010
 1997 09 12  4519.289978
 1997 09 15  88517.690002
 1997 09 16  80529.960022
 1997 09 17  27529·500000
 1997 09 18  55531.590027
 1997 09 19  22533.119995
 1997 09 22  93535·869995
 1997 09 23  42534.289978
 1997 09 24  77530.820007
 1997 09 25  96527·409973
 1997 09 26  59530·929993
 1997 09 29  92535·190002
 1997 09 30  13532·729980
 1997 10 01  83536.349976
 1997 10 02  83539·320007
 1997 10 03  16542.049988
 1997 10 06  33546·010010
 1997 10 07  85551.250000
 1997 10 08  98547·280029
 1997 10 09  77546.219971
 1997 10 10  31544.640015
 1997 10 13  26545.219971
 1997 10 14  59545.719971
 1997 10 15  62543·710022
 1997 10 16  26538·059998
 1997 10 17  58531.190002
 1997 10 20  49537·270020
 1997 10 21  84546.229980
 1997 10 22  63544·820007
 1997 10 23  55534·679993
 1997 10 24  74529.679993
 1997 10 27  81494.910004
 1997 10 28  10516·580017
 1997 10 29  18516.580017
 1997 10 30  66508.079987
 1997 10 31  16514·070007
 1997 11 03  61526.640015
 1997 11 04  72527.989990
 1997 11 05  81529.789978
 1997 11 06  78527·210022
 1997 11 07  36520·710022
 1997 11 10  69517·760010
 1997 11 11  2518·369995
 1997 11 12  78508.239990
 1997 11 13  79512.929993
 1997 11 14  82519.349976
 1997 11 17  34529·119995
 1997 11 18  54524·929993
 1997 11 19  58527·570007
 1997 11 20  13535·179993
 1997 11 21  10536.900024
 1997 11 24  71528.190002
 1997 11 25  69530·270020
 1997 11 26  86531·130005
 1997 11 28  86533·080017
 1997 12 01  14543·210022
 1997 12 02  30541.580017
 1997 12 03  53544·419983
 1997 12 04  43543.309998
 1997 12 05  98548.820007
 1997 12 08  85548·760010
 1997 12 09  89544·979980
 1997 12 10  89541·049988
 1997 12 11  61532·489990
 1997 12 12  4531·000000
 1997 12 15  94535·169983
 1997 12 16  54538·369995
 1997 12 17  64537·719971
 1997 12 18  81532.059998
 1997 12 19  93528·479980
 1997 12 22  97531.830017
 1997 12 23  97525.229980
 1997 12 24  34522.200012
 1997 12 26  37524·070007
 1997 12 29  97532·690002
 1997 12 30  71542·309998
 1997 12 31  9543.049988
 1998 01 02 1544.479980
 1998 01 05 62545.760010
 1998 01 06 26539·890015
 1998 01 07 73537·750000
 1998 01 08 86533·390015
 1998 01 09 24517.679993
 1998 01 12 23522.030029
 1998 01 13 21529·789978
 1998 01 14 17533.440002
 1998 01 15 39530·099976
 1998 01 16 50535·719971
 1998 01 20 73544·719971
 1998 01 21 45540.969971
 1998 01 22 89536·799988
 1998 01 23 21533·830017
 1998 01 26 73532·500000
 1998 01 27 44538·020020
 1998 01 28 80543.349976
 1998 01 29 74547·780029
 1998 01 30 89545·270020
 1998 02 02 15556.530029
 1998 02 03 45559.179993
 1998 02 04 70560.169983
 1998 02 05 16558.890015
 1998 02 06 84563.219971
 1998 02 09 39562.700012
 1998 02 10 99567.369995
 1998 02 11 72568·210022
 1998 02 12 1570·380005
 1998 02 13 44568.919983
 1998 02 17 73569·919983
 1998 02 18 3574.719971
 1998 02 19 42573.140015
 1998 02 20 68575·539978
 1998 02 23 30577·830017
 1998 02 24 77573.479980
 1998 02 25 6580.030029
 1998 02 26 41583.340027
 1998 02 27 33583·580017
 1998 03 02 88582·869995
 1998 03 03 19584·679993
 1998 03 04 20582.619995
 1998 03 05 69575·789978
 1998 03 06 56586.770020
 1998 03 09 32584.830017
 1998 03 10 87591.260010
 1998 03 11 52594.059998
 1998 03 12 24594.809998
 1998 03 13 20594·289978
 1998 03 16 49599·719971
 1998 03 17 20600·500000
 1998 03 18 63603·210022
 1998 03 19 83605·549988
 1998 03 20 37609.549988
 1998 03 23 35607.469971
 1998 03 24 65612·900024
 1998 03 25 47611·229980
 1998 03 26 8610·919983
 1998 03 27 85608.140015
 1998 03 30 50607.090027
 1998 03 31 61611·760010
 1998 04 01 43615.409973
 1998 04 02 83621.200012
 1998 04 03 62622·469971
 1998 04 06 3620.989990
 1998 04 07 50614.609985
 1998 04 08 68610.880005
 1998 04 09 70615.809998
 1998 04 13 71615.690002
 1998 04 14 59619·500000
 1998 04 15 1621.640015
 1998 04 16 69615.820007
 1998 04 17 92623·119995
 1998 04 20 27624.299988
 1998 04 21 71625.510010
 1998 04 22 78627·210022
 1998 04 23 15620.859985
 1998 04 24 37614.559998
 1998 04 27 91601·809998
 1998 04 28 40602.400024
 1998 04 29 16607·820007
 1998 04 30 94616.940002
 1998 05 01 99621·359985
 1998 05 04 26622·210022
 1998 05 05 96618·580017
 1998 05 06 31613·159973
 1998 05 07 57607.979980
 1998 05 08 28614·659973
 1998 05 11 79613.340027
 1998 05 12 4617·059998
 1998 05 13 54618·450012
 1998 05 14 66617·549988
 1998 05 15 17612·640015
 1998 05 18 94610.609985
 1998 05 19 2612.929993
 1998 05 20 85616·500000
 1998 05 21 84614·219971
 1998 05 22 9611·299988
 1998 05 26 39602·340027
 1998 05 27 53600·340027
 1998 05 28 82603·780029
 1998 05 29 79601.059998
 1998 06 01 28599·770020
 1998 06 02 65600.609985
 1998 06 03 35595·650024
 1998 06 04 62601.729980
 1998 06 05 57610.969971
 1998 06 08 40612.580017
 1998 06 09 93614.049988
 1998 06 10 39609·950012
 1998 06 11 39600.770020
 1998 06 12 21601.799988
 1998 06 15 33590·409973
 1998 06 16 17595.960022
 1998 06 17 11605.950012
 1998 06 18 78605·080017
 1998 06 19 54602·000000
 1998 06 22 27604.049988
 1998 06 23 38612.469971
 1998 06 24 6619·109985
 1998 06 25 83617.340027
 1998 06 26 27619.000000
 1998 06 29 6622.429993
 1998 06 30 23620.619995
 1998 07 01 68627·950012
 1998 07 02 97626·960022
 1998 07 06 28632·419983
 1998 07 07 73631.390015
 1998 07 08 87637·330017
 1998 07 09 45633·940002
 1998 07 10 43636·109985
 1998 07 13 26636·710022
 1998 07 14 38642·280029
 1998 07 15 1641.780029
 1998 07 16 13646·190002
 1998 07 17 75647.539978
 1998 07 20 49646·599976
 1998 07 21 23636.669983
 1998 07 22 25634.820007
 1998 07 23 41622.119995
 1998 07 24 68622.070007
 1998 07 27 93623.280029
 1998 07 28 94614·159973
 1998 07 29 66611.559998
 1998 07 30 71620·650024
 1998 07 31 16608·820007
 1998 08 03 57603·869995
 1998 08 04 21582·309998
 1998 08 05 59585·530029
 1998 08 06 25591.500000
 1998 08 07 77593·820007
 1998 08 10 98590.200012
 1998 08 11 57580·890015
 1998 08 12 77589.780029
 1998 08 13 41584.750000
 1998 08 14 19579.020020
 1998 08 17 16588.510010
 1998 08 18 52597.929993
 1998 08 19 63595·309998
 1998 08 20 25591·130005
 1998 08 21 10584·700012
 1998 08 24 58587.400024
 1998 08 25 80588·820007
 1998 08 26 88582.719971
 1998 08 27 41560.000000
 1998 08 28 25551·270020
 1998 08 31 56514.669983
 1998 09 01 0531.840027
 1998 09 02 33532·700012
 1998 09 03 12527·369995
 1998 09 04 77523.190002
 1998 09 08 81549.219971
 1998 09 09 37539.830017
 1998 09 10 99525.900024
 1998 09 11 58540.739990
 1998 09 14 76551.640015
 1998 09 15 29555·849976
 1998 09 16 93560·549988
 1998 09 17 36547·489990
 1998 09 18 52549·880005
 1998 09 21 9551.349976
 1998 09 22 26555·260010
 1998 09 23 74573·530029
 1998 09 24 5561·559998
 1998 09 25 2562·109985
 1998 09 28 54564·049988
 1998 09 29 59563·799988
 1998 09 30 54548.729980
 1998 10 01 58531·090027
 1998 10 02 59538·900024
 1998 10 05 6529.010010
 1998 10 06 42526.049988
 1998 10 07 54517·390015
 1998 10 08 47509·100006
 1998 10 09 50522·760010
 1998 10 12 39530·950012
 1998 10 13 89528·489990
 1998 10 14 51534·659973
 1998 10 15 57556.510010
 1998 10 16 39562·400024
 1998 10 19 88567.239990
 1998 10 20 27569·369995
 1998 10 21 12572.320007
 1998 10 22 61577.190002
 1998 10 23 3573.809998
 1998 10 26 57575·770020
 1998 10 27 30572·429993
 1998 10 28 50573.880005
 1998 10 29 8582·960022
 1998 10 30 46590·080017
 1998 11 02 48598.419983
 1998 11 03 73597·909973
 1998 11 04 5603.010010
 1998 11 05 28610·789978
 1998 11 06 29614.799988
 1998 11 09 27609·239990
 1998 11 10 17608·010010
 1998 11 11 57603.869995
 1998 11 12 61602.380005
 1998 11 13 28605.690002
 1998 11 16 97610.690002
 1998 11 17 17612·640015
 1998 11 18 57615.909973
 1998 11 19 23620.080017
 1998 11 20 18625·130005
 1998 11 23 14637.440002
 1998 11 24 54634.809998
 1998 11 25 80637.150024
 1998 11 27 82640·020020
 1998 11 30 79625·520020
 1998 12 01 16631·140015
 1998 12 02 93629·780029
 1998 12 03 14619.969971
 1998 12 04 70632.780029
 1998 12 07 31638.409973
 1998 12 08 81635·440002
 1998 12 09 64635.820007
 1998 12 10 66625.840027
 1998 12 11 10625·760010
 1998 12 14 88612·549988
 1998 12 15 8623.150024
 1998 12 16 76622·710022
 1998 12 17 93632.330017
 1998 12 18 84636.739990
 1998 12 21 46645.109985
 1998 12 22 32644·969971
 1998 12 23 43657.299988
 1998 12 24 62656.580017
 1998 12 28 4657.619995
 1998 12 29 88665.250000
 1998 12 30 46662·099976
 1998 12 31 43664·270020
 1999 01 04  31663·159973
 1999 01 05  28670.849976
 1999 01 06  16684.820007
 1999 01 07  69683.919983
 1999 01 08  4687.109985
 1999 01 11  58682·849976
 1999 01 12  91670.479980
 1999 01 13  10667.309998
 1999 01 14  22655.510010
 1999 01 15  9671.179993
 1999 01 19  34676·150024
 1999 01 20  61677·719971
 1999 01 21  11666·099976
 1999 01 22  39661·229980
 1999 01 25  32664.989990
 1999 01 26  39674·000000
 1999 01 27  22668·760010
 1999 01 28  28679.830017
 1999 01 29  99686.630005
 1999 02 01  91683·559998
 1999 02 02  29677.679993
 1999 02 03  84683·280029
 1999 02 04  72670·729980
 1999 02 05  84664.969971
 1999 02 08  34666·630005
 1999 02 09  38652·130005
 1999 02 10  14654.289978
 1999 02 11  12670·580017
 1999 02 12  61657.880005
 1999 02 16  46663·080017
 1999 02 17  14653·580017
 1999 02 18  96660·409973
 1999 02 19  61661.849976
 1999 02 22  91678·409973
 1999 02 23  84678.349976
 1999 02 24  79669·630005
 1999 02 25  9664.770020
 1999 02 26  79661·429993
 1999 03 01  61661.239990
 1999 03 02  30656·570007
 1999 03 03  7656·770020
 1999 03 04  41665.900024
 1999 03 05  10679·979980
 1999 03 08  43683.890015
 1999 03 09  78682.200012
 1999 03 10  35685.659973
 1999 03 11  17690·640015
 1999 03 12  38688.590027
 1999 03 15  74694.880005
 1999 03 16  42694.200012
 1999 03 17  95690·200012
 1999 03 18  58698·880005
 1999 03 19  70689·640015
 1999 03 22  68687.849976
 1999 03 23  84670·059998
 1999 03 24  73673·789978
 1999 03 25  66685·080017
 1999 03 26  45681·669983
 1999 03 29  44695.619995
 1999 03 30  77690.950012
 1999 03 31  88684·780029
 1999 04 01  31688·159973
 1999 04 05  65701.549988
 1999 04 06  89699.729980
 1999 04 07  87703·039978
 1999 04 08  6711·669983
 1999 04 09  59714.580017
 1999 04 12  53720.330017
 1999 04 13  36717·419983
 1999 04 14  76708.039978
 1999 04 15  65705.169983
 1999 04 16  39704.309998
 1999 04 19  38688·840027
 1999 04 20  75697.789978
 1999 04 21  44714·280029
 1999 04 22  40725.140015
 1999 04 23  16724.650024
 1999 04 26  58726·659973
 1999 04 27  85728.070007
 1999 04 28  75722.359985
 1999 04 29  23718.849976
 1999 04 30  7715.489990
 1999 05 03  0724.820007
 1999 05 04  90714.270020
 1999 05 05  32721·770020
 1999 05 06  29713.719971
 1999 05 07  29720·469971
 1999 05 10  52719·419983
 1999 05 11  45727·619995
 1999 05 12  55732·580017
 1999 05 13  32734·619995
 1999 05 14  56718·820007
 1999 05 17  87719·659973
 1999 05 18  42716·419983
 1999 05 19  0722·609985
 1999 05 20  22720·289978
 1999 05 21  8716.419983
 1999 05 24  72703.390015
 1999 05 25  43691·429993
 1999 05 26  92701.239990
 1999 05 27  83690.559998
 1999 05 28  51700.770020
 1999 06 01  1696·469971
 1999 06 02  37697·169983
 1999 06 03  14698.849976
 1999 06 04  11713·119995
 1999 06 07  36717.380005
 1999 06 08  51708.419983
 1999 06 09  25709·179993
 1999 06 10  8700·929993
 1999 06 11  36695.770020
 1999 06 14  53694.419983
 1999 06 15  67698·539978
 1999 06 16  25713.650024
 1999 06 17  13718.760010
 1999 06 18  86719·960022
 1999 06 21  15723·729980
 1999 06 22  67717.049988
 1999 06 23  7716·090027
 1999 06 24  20706.869995
 1999 06 25  69706·400024
 1999 06 28  67714.989990
 1999 06 29  79725·530029
 1999 06 30  50735·989990
 1999 07 01  56739.669983
 1999 07 02  81745·070007
 1999 07 06  17743·799988
 1999 07 07  94746.140015
 1999 07 08  25745·979980
 1999 07 09  91750·369995
 1999 07 12  35748·520020
 1999 07 13  96745.719971
 1999 07 14  51748·739990
 1999 07 15  3755.000000
 1999 07 16  71758.940002
 1999 07 19  26752·809998
 1999 07 20  36736·840027
 1999 07 21  49738·739990
 1999 07 22  86729·570007
 1999 07 23  77727.570007
 1999 07 26  5721·330017
 1999 07 27  85729.440002
 1999 07 28  70730·349976
 1999 07 29  69717.510010
 1999 07 30  7712·369995
 1999 08 02  94711·440002
 1999 08 03  35706·849976
 1999 08 04  47697·219971
 1999 08 05  18701.450012
 1999 08 06  82694.419983
 1999 08 09  18692.130005
 1999 08 10  78683.409973
 1999 08 11  39694.270020
 1999 08 12  81692·950012
 1999 08 13  83708·130005
 1999 08 16  58709·809998
 1999 08 17  96716.679993
 1999 08 18  47711·020020
 1999 08 19  18705·890015
 1999 08 20  5712.559998
 1999 08 23  38724.650024
 1999 08 24  61725.590027
 1999 08 25  36734·030029
 1999 08 26  64725.130005
 1999 08 27  40717.710022
 1999 08 30  31705.159973
 1999 08 31  74703·479980
 1999 09 01  3709.440002
 1999 09 02  4703.210022
 1999 09 03  88723·179993
 1999 09 07  95720.440002
 1999 09 08  17716·659973
 1999 09 09  55718.520020
 1999 09 10  89721.150024
 1999 09 13  87716.950012
 1999 09 14  25713·270020
 1999 09 15  42704·150024
 1999 09 16  16703.140015
 1999 09 17  64711·989990
 1999 09 20  72711·630005
 1999 09 21  42697.340027
 1999 09 22  74699.099976
 1999 09 23  63683.109985
 1999 09 24  25681·599976
 1999 09 27  55684·809998
 1999 09 28  97683.630005
 1999 09 29  46677·960022
 1999 09 30  80684·799988
 1999 10 01  6684·039978
 1999 10 04  39694·989990
 1999 10 05  2694.000000
 1999 10 06  56706.500000
 1999 10 07  46702·729980
 1999 10 08  84710.559998
 1999 10 11  44711.590027
 1999 10 12  96699·539978
 1999 10 13  50685.640015
 1999 10 14  37685.179993
 1999 10 15  10667·030029
 1999 10 18  70668·630005
 1999 10 19  18673.260010
 1999 10 20  30686.679993
 1999 10 21  62683.690002
 1999 10 22  72692·940002
 1999 10 25  76689.400024
 1999 10 26  20683.809998
 1999 10 27  88691.190002
 1999 10 28  21714.590027
 1999 10 29  74726.500000
 1999 11 01  89722·989990
 1999 11 02  2720·289978
 1999 11 03  61724.710022
 1999 11 04  87729·500000
 1999 11 05  43734·500000
 1999 11 08  40738·380005
 1999 11 09  62732.450012
 1999 11 10  17736.849976
 1999 11 11  14739·830017
 1999 11 12  67748·169983
 1999 11 15  17747·549988
 1999 11 16  88760·599976
 1999 11 17  59756.309998
 1999 11 18  70764.250000
 1999 11 19  46762.979980
 1999 11 22  50762·780029
 1999 11 23  58753.469971
 1999 11 24  61759.599976
 1999 11 26  93760.369995
 1999 11 29  80755.359985
 1999 11 30  19746·119995
 1999 12 01  79750.270020
 1999 12 02  26757.809998
 1999 12 03  77770·559998
 1999 12 06  74766.190002
 1999 12 07  87760.880005
 1999 12 08  41758·969971
 1999 12 09  67760·919983
 1999 12 10  78764.840027
 1999 12 13  72763.510010
 1999 12 14  56755·179993
 1999 12 15  1759·080017
 1999 12 16  15762·369995
 1999 12 17  47763.979980
 1999 12 20  15763·369995
 1999 12 21  53772·539978
 1999 12 22  89774·750000
 1999 12 23  51785.630005
 1999 12 27  88783·500000
 1999 12 28  24785.219971
 1999 12 29  34789.909973
 1999 12 30  46790·190002
 1999 12 31  69793.309998
 2000 01 03 39786·200012
 2000 01 04 5755·799988
 2000 01 05 20757.090027
 2000 01 06 76756.729980
 2000 01 07 50777·250000
 2000 01 10 84789·280029
 2000 01 11 86777.650024
 2000 01 12 54774.669983
 2000 01 13 31786.280029
 2000 01 14 79795·530029
 2000 01 18 82791·320007
 2000 01 19 72793.840027
 2000 01 20 82790.500000
 2000 01 21 19790.309998
 2000 01 24 70769.419983
 2000 01 25 25773.119995
 2000 01 26 29769·929993
 2000 01 27 63767·260010
 2000 01 28 39746·880005
 2000 01 31 30761.729980
 2000 02 01 23770.849976
 2000 02 02 92771·539978
 2000 02 03 2781.309998
 2000 02 04 34780.799988
 2000 02 07 39782·690002
 2000 02 08 12791.869995
 2000 02 09 95776.650024
 2000 02 10 4780.130005
 2000 02 11 77765·359985
 2000 02 14 55766.849976
 2000 02 15 84772·479980
 2000 02 16 34767.130005
 2000 02 17 62769·599976
 2000 02 18 78747.890015
 2000 02 22 54750.489990
 2000 02 23 45757.989990
 2000 02 24 45757.450012
 2000 02 25 63747·960022
 2000 02 28 19754.659973
 2000 02 29 80767.719971
 2000 03 01 2775.890015
 2000 03 02 15775·739990
 2000 03 03 17792.390015
 2000 03 06 8785·099976
 2000 03 07 33766.340027
 2000 03 08 67771.219971
 2000 03 09 12789.880005
 2000 03 10 23786.549988
 2000 03 13 62777.219971
 2000 03 14 75761·479980
 2000 03 15 89773.590027
 2000 03 16 44810·460022
 2000 03 17 42814·159973
 2000 03 20 21804.799988
 2000 03 21 64823.729980
 2000 03 22 17831.489990
 2000 03 23 46844.700012
 2000 03 24 12844.780029
 2000 03 27 73842.559998
 2000 03 28 9832·400024
 2000 03 29 75828.030029
 2000 03 30 79816·599976
 2000 03 31 79826.030029
 2000 04 03 15822.820007
 2000 04 04 55815·210022
 2000 04 05 79814·359985
 2000 04 06 71824·070007
 2000 04 07 54833.760010
 2000 04 10 37822.299988
 2000 04 11 93818.229980
 2000 04 12 60798.960022
 2000 04 13 70784.989990
 2000 04 14 94737·150024
 2000 04 17 28761·739990
 2000 04 18 86785.960022
 2000 04 19 32778·469971
 2000 04 20 29780·710022
 2000 04 24 16776·619995
 2000 04 25 11804·000000
 2000 04 26 35794.789978
 2000 04 27 66799.460022
 2000 04 28 14797.059998
 2000 05 01 23806.070007
 2000 05 02 98791.429993
 2000 05 03 56775·179993
 2000 05 04 2774.570007
 2000 05 05 34786.940002
 2000 05 08 64780.739990
 2000 05 09 73773·320007
 2000 05 10 89754.650024
 2000 05 11 83769·510010
 2000 05 12 3775.849976
 2000 05 15 19792.559998
 2000 05 16 4801·090027
 2000 05 17 33790·599976
 2000 05 18 9783·270020
 2000 05 19 19766·330017
 2000 05 22 6762.270020
 2000 05 23 71746·940002
 2000 05 24 2759·349976
 2000 05 25 24750·090027
 2000 05 26 75748.979980
 2000 05 30 10775·400024
 2000 05 31 24773·989990
 2000 06 01 7791·700012
 2000 06 02 19810·729980
 2000 06 05 89805·539978
 2000 06 06 46799·169983
 2000 06 07 71806.849976
 2000 06 08 68801.859985
 2000 06 09 69801·200012
 2000 06 12 62793.000000
 2000 06 13 40805·099976
 2000 06 14 80804·570007
 2000 06 15 40809.010010
 2000 06 16 91802.330017
 2000 06 19 65815·109985
 2000 06 20 36811·659973
 2000 06 21 13813·359985
 2000 06 22 76798·320007
 2000 06 23 22791·500000
 2000 06 26 42798·049988
 2000 06 27 27793·599976
 2000 06 28 87798·349976
 2000 06 29 9791·760010
 2000 06 30 32796·440002
 2000 07 03 45804.510010
 2000 07 05 19791.390015
 2000 07 06 54798.210022
 2000 07 07 60810·049988
 2000 07 10 54809·049988
 2000 07 11 89810.400024
 2000 07 12 6819.270020
 2000 07 13 9822·789978
 2000 07 14 68830·409973
 2000 07 17 43831·419983
 2000 07 18 41820.390015
 2000 07 19 86811.890015
 2000 07 20 24822·270020
 2000 07 21 50812.270020
 2000 07 24 59802.169983
 2000 07 25 21806·539978
 2000 07 26 85795·650024
 2000 07 27 4790·320007
 2000 07 28 86772·979980
 2000 07 31 72781.090027
 2000 08 01 39783·770020
 2000 08 02 23783·979980
 2000 08 03 71792.190002
 2000 08 04 21798·400024
 2000 08 07 0807·359985
 2000 08 08 52807.960022
 2000 08 09 91803·570007
 2000 08 10 73796·669983
 2000 08 11 4804.080017
 2000 08 14 61814.380005
 2000 08 15 45810.659973
 2000 08 16 61809.469971
 2000 08 17 15818.419983
 2000 08 18 42816.380005
 2000 08 21 60820.390015
 2000 08 22 41820·510010
 2000 08 23 21825.580017
 2000 08 24 16828·330017
 2000 08 25 85827.840027
 2000 08 28 95832·010010
 2000 08 29 34831.200012
 2000 08 30 27829.469971
 2000 08 31 95838.609985
 2000 09 01 30841.469971
 2000 09 05 92833·219971
 2000 09 06 43824.059998
 2000 09 07 93831·369995
 2000 09 08 77825·679993
 2000 09 11 59822·630005
 2000 09 12 59818·950012
 2000 09 13 1821.179993
 2000 09 14 92820·909973
 2000 09 15 23811·659973
 2000 09 18 95797·979980
 2000 09 19 72807.989990
 2000 09 20 58804.809998
 2000 09 21 95801·729980
 2000 09 22 93803.520020
 2000 09 25 80799·239990
 2000 09 26 81792.400024
 2000 09 27 14792·330017
 2000 09 28 23811.020020
 2000 09 29 26799·679993
 2000 10 02 92796.010010
 2000 10 03 43787·609985
 2000 10 04 80792.830017
 2000 10 05 36791·950012
 2000 10 06 49776·250000
 2000 10 09 70773.130005
 2000 10 10 83762·020020
 2000 10 11 59749·919983
 2000 10 12 33730.020020
 2000 10 13 8756.929993
 2000 10 16 75758·369995
 2000 10 17 71744.440002
 2000 10 18 51738·950012
 2000 10 19 94764.780029
 2000 10 20 26770.890015
 2000 10 23 72771·400024
 2000 10 24 34770·739990
 2000 10 25 92752.789978
 2000 10 26 30753·070007
 2000 10 27 88760.479980
 2000 10 30 39767.950012
 2000 10 31 89788·020020
 2000 11 01 6783.830017
 2000 11 02 69791.179993
 2000 11 03 47790.840027
 2000 11 06 98792·609985
 2000 11 07 98792·130005
 2000 11 08 91777·770020
 2000 11 09 65771.260010
 2000 11 10 57751.940002
 2000 11 13 76742·010010
 2000 11 14 54760·940002
 2000 11 15 26765.539978
 2000 11 16 30754·140015
 2000 11 17 33750.909973
 2000 11 20 83734·270020
 2000 11 21 85735·380005
 2000 11 22 3720·780029
 2000 11 24 89734.659973
 2000 11 27 28737.289978
 2000 11 28 23727.039978
 2000 11 29 90728·940002
 2000 11 30 87714·469971
 2000 12 01 66717·289978
 2000 12 04 49720·409973
 2000 12 05 29751.869995
 2000 12 06 98738.599976
 2000 12 07 97735.020020
 2000 12 08 93754.020020
 2000 12 11 82762.000000
 2000 12 12 15754.789978
 2000 12 13 45747·289978
 2000 12 14 12734.890015
 2000 12 15 38720.489990
 2000 12 18 56725.909973
 2000 12 19 62715.739990
 2000 12 20 88691.409973
 2000 12 21 10695·359985
 2000 12 22 68715.390015
 2000 12 26 22720·049988
 2000 12 27 27729.280029
 2000 12 28 34734.690002
 2000 12 29 17725·750000
 2001 01 02  26701·190002
 2001 01 03  61737·940002
 2001 01 04  75728.609985
 2001 01 05  0707·950012
 2001 01 08  0705.989990
 2001 01 09  47709·130005
 2001 01 10  19718.909973
 2001 01 11  34727.830017
 2001 01 12  94724.340027
 2001 01 16  65729·229980
 2001 01 17  81731·289978
 2001 01 18  64740.059998
 2001 01 19  83735·710022
 2001 01 22  24736·250000
 2001 01 23  97747·299988
 2001 01 24  59749.489990
 2001 01 25  67744.309998
 2001 01 26  54743.570007
 2001 01 29  31749·830017
 2001 01 30  14754·960022
 2001 01 31  73749·979980
 2001 02 01  13753.190002
 2001 02 02  71739·520020
 2001 02 05  47741·479980
 2001 02 06  50741·729980
 2001 02 07  81734·940002
 2001 02 08  29730.359985
 2001 02 09  2721·010010
 2001 02 12  74729.479980
 2001 02 13  66722·820007
 2001 02 14  44722.289978
 2001 02 15  49729.130005
 2001 02 16  45716·119995
 2001 02 20  98702·780029
 2001 02 21  78689.950012
 2001 02 22  81687·369995
 2001 02 23  88684.849976
 2001 02 26  36697·580017
 2001 02 27  19690·309998
 2001 02 28  19680.520020
 2001 03 01  55681·179993
 2001 03 02  59678·429993
 2001 03 05  80682.200012
 2001 03 06  5689.210022
 2001 03 07  20693.059998
 2001 03 08  76692.919983
 2001 03 09  99675.940002
 2001 03 12  10647.090027
 2001 03 13  84657·500000
 2001 03 14  18641·119995
 2001 03 15  38643·539978
 2001 03 16  27630·289978
 2001 03 19  72642·119995
 2001 03 20  40626.590027
 2001 03 21  87615·070007
 2001 03 22  76612·270020
 2001 03 23  34624.789978
 2001 03 26  26631.840027
 2001 03 27  57647.260010
 2001 03 28  0631.359985
 2001 03 29  46628·349976
 2001 03 30  81635.669983
 2001 04 02  87626·190002
 2001 04 03  69604.039978
 2001 04 04  9601.739990
 2001 04 05  37629·090027
 2001 04 06  39615·830017
 2001 04 09  77621.369995
 2001 04 10  47638·869995
 2001 04 11  52637.909973
 2001 04 12  1647.780029
 2001 04 16  43645.039978
 2001 04 17  12652.070007
 2001 04 18  5676.809998
 2001 04 19  87686·270020
 2001 04 20  11680.239990
 2001 04 23  78669·150024
 2001 04 24  5661.640015
 2001 04 25  33672·909973
 2001 04 26  51676.119995
 2001 04 27  46686·549988
 2001 04 30  83686.119995
 2001 05 01  4695.299988
 2001 05 02  56697.030029
 2001 05 03  41686.210022
 2001 05 04  95696.179993
 2001 05 07  86693·940002
 2001 05 08  45693.150024
 2001 05 09  14689·880005
 2001 05 10  23689·159973
 2001 05 11  93683.950012
 2001 05 14  63685.260010
 2001 05 15  40685.989990
 2001 05 16  73705·280029
 2001 05 17  63708.419983
 2001 05 18  79710·200012
 2001 05 21  19722·849976
 2001 05 22  78721.460022
 2001 05 23  58709·450012
 2001 05 24  88712·109985
 2001 05 25  77704·489990
 2001 05 29  94697·700012
 2001 05 30  67685·950012
 2001 05 31  7690·630005
 2001 06 01  64694.200012
 2001 06 04  3697.890015
 2001 06 05  2707·950012
 2001 06 06  81700.900024
 2001 06 07  56704.770020
 2001 06 08  11697·960022
 2001 06 11  1691·739990
 2001 06 12  81692.020020
 2001 06 13  53684.599976
 2001 06 14  50671.900024
 2001 06 15  27669.210022
 2001 06 18  98665·700012
 2001 06 19  81667.200012
 2001 06 20  76674.109985
 2001 06 21  68680.969971
 2001 06 22  54674·049988
 2001 06 25  89670·059998
 2001 06 26  71669·669983
 2001 06 27  37667.710022
 2001 06 28  91676.609985
 2001 06 29  53677·030029
 2001 07 02  43681.770020
 2001 07 03  72680·299988
 2001 07 05  79671·960022
 2001 07 06  74656.369995
 2001 07 09  21660.299988
 2001 07 10  36650.609985
 2001 07 11  12649·309998
 2001 07 12  77664·919983
 2001 07 13  64668.710022
 2001 07 16  16660·950012
 2001 07 17  10667.929993
 2001 07 18  13663·619995
 2001 07 19  53667.190002
 2001 07 20  25665.229980
 2001 07 23  16655·049988
 2001 07 24  56643·929993
 2001 07 25  94652·940002
 2001 07 26  2660·840027
 2001 07 27  0662.590027
 2001 07 30  7662.030029
 2001 07 31  19665.489990
 2001 08 01  9668.760010
 2001 08 02  55671·200012
 2001 08 03  92668·070007
 2001 08 06  84660·320007
 2001 08 07  34662.020020
 2001 08 08  1650.599976
 2001 08 09  60650.369995
 2001 08 10  72653·869995
 2001 08 13  90655·260010
 2001 08 14  83653.289978
 2001 08 15  88648·450012
 2001 08 16  89649·989990
 2001 08 17  15639·530029
 2001 08 20  68644·239990
 2001 08 21  76636.690002
 2001 08 22  66641.349976
 2001 08 23  72639.539978
 2001 08 24  52651.320007
 2001 08 27  48648.580017
 2001 08 28  61639·239990
 2001 08 29  48632.789978
 2001 08 30  53622·669983
 2001 08 31  57625·260010
 2001 09 04  55624·969971
 2001 09 05  57623·179993
 2001 09 06  15609.750000
 2001 09 07  76598·630005
 2001 09 10  54601·179993
 2001 09 17  36571.270020
 2001 09 18  9566·820007
 2001 09 19  6557.489990
 2001 09 20  90540.080017
 2001 09 21  49529.659973
 2001 09 24  27549·840027
 2001 09 25  73554.250000
 2001 09 26  20550·530029
 2001 09 27  83556.880005
 2001 09 28  89569·530029
 2001 10 01  27567·289978
 2001 10 02  25573·799988
 2001 10 03  51586·169983
 2001 10 04  39585·460022
 2001 10 05  43585.429993
 2001 10 08  12580.849976
 2001 10 09  91577.830017
 2001 10 10  46591·460022
 2001 10 11  23601·659973
 2001 10 12  13598·179993
 2001 10 15  66597.479980
 2001 10 16  5602·150024
 2001 10 17  90590.169983
 2001 10 18  85585.530029
 2001 10 19  63588.630005
 2001 10 22  35597.469971
 2001 10 23  96594·390015
 2001 10 24  8594.780029
 2001 10 25  97603.390015
 2001 10 26  79605.869995
 2001 10 29  16591.679993
 2001 10 30  90581·479980
 2001 10 31  3582·219971
 2001 11 01  7594·710022
 2001 11 02  51595·729980
 2001 11 05  63604·190002
 2001 11 06  47612·950012
 2001 11 07  13611.510010
 2001 11 08  25612·219971
 2001 11 09  82612.679993
 2001 11 12  15612.200012
 2001 11 13  16623.830017
 2001 11 14  90625·700012
 2001 11 15  30625.799988
 2001 11 16  20624.229980
 2001 11 19  60631·520020
 2001 11 20  19626.359985
 2001 11 21  13623·530029
 2001 11 23  0630·929993
 2001 11 26  14635·409973
 2001 11 27  15631.729980
 2001 11 28  62620·070007
 2001 11 29  18627.130005
 2001 11 30  74626.150024
 2001 12 03  3620·750000
 2001 12 04  36629·799988
 2001 12 05  62643·950012
 2001 12 06  56643·039978
 2001 12 07  32638.369995
 2001 12 10  14628·679993
 2001 12 11  45627·219971
 2001 12 12  7627.219971
 2001 12 13  78617·609985
 2001 12 14  4619·500000
 2001 12 17  4625·880005
 2001 12 18  94631.179993
 2001 12 19  41634·000000
 2001 12 20  38628.159973
 2001 12 21  3631.570007
 2001 12 24  13631·719971
 2001 12 26  48634.619995
 2001 12 27  71638·859985
 2001 12 28  30641·219971
 2001 12 31  82634·159973
 2002 01 02 48637.270020
 2002 01 03 86643.700012
 2002 01 04 97648.239990
 2002 01 07 45643·669983
 2002 01 08 16642.070007
 2002 01 09 90639.020020
 2002 01 10 42639.559998
 2002 01 11 72633·929993
 2002 01 14 54628.929993
 2002 01 15 13633.159973
 2002 01 16 28623·090027
 2002 01 17 56629·500000
 2002 01 18 86622.919983
 2002 01 22 13617·789978
 2002 01 23 43623.539978
 2002 01 24 17625.869995
 2002 01 25 63626·609985
 2002 01 28 72626.950012
 2002 01 29 1610.640015
 2002 01 30 99617·309998
 2002 01 31 60625.599976
 2002 02 01 95621.270020
 2002 02 04 38606·479980
 2002 02 05 72604.729980
 2002 02 06 78600·030029
 2002 02 07 14597·530029
 2002 02 08 18606·880005
 2002 02 11 28615·200012
 2002 02 12 41613.280029
 2002 02 13 87619.270020
 2002 02 14 28617·789978
 2002 02 15 88610·989990
 2002 02 19 2599.280029
 2002 02 20 95607.450012
 2002 02 21 82597·929993
 2002 02 22 95602·840027
 2002 02 25 34613·039978
 2002 02 26 44613·440002
 2002 02 27 17613.820007
 2002 02 28 19611·890015
 2002 03 01 38625·859985
 2002 03 04 66638·559998
 2002 03 05 97635.119995
 2002 03 06 53644·150024
 2002 03 07 40641·359985
 2002 03 08 18645·539978
 2002 03 11 8647·330017
 2002 03 12 18645.739990
 2002 03 13 90639.679993
 2002 03 14 81639.419983
 2002 03 15 65646·320007
 2002 03 18 56646.650024
 2002 03 19 63649·090027
 2002 03 20 62639·010010
 2002 03 21 5640.919983
 2002 03 22 38638·320007
 2002 03 25 60629.030029
 2002 03 26 93632·909973
 2002 03 27 90636.469971
 2002 03 28 57638.150024
 2002 04 01 6637.750000
 2002 04 02 30631.989990
 2002 04 03 10625·729980
 2002 04 04 33626·390015
 2002 04 05 51624.599976
 2002 04 08 55626·539978
 2002 04 09 75622·599976
 2002 04 10 9629·989990
 2002 04 11 72615.789978
 2002 04 12 75620.799988
 2002 04 15 26616.510010
 2002 04 16 55630·599976
 2002 04 17 68629.000000
 2002 04 18 21628.330017
 2002 04 19 24628·489990
 2002 04 22 65618·969971
 2002 04 23 64615.539978
 2002 04 24 49611·530029
 2002 04 25 57611·109985
 2002 04 26 58602.590027
 2002 04 29 12596·989990
 2002 04 30 43604.130005
 2002 05 01 38608.619995
 2002 05 02 78607·510010
 2002 05 03 86601·619995
 2002 05 06 7590.429993
 2002 05 07 5588·219971
 2002 05 08 94609.500000
 2002 05 09 87600.619995
 2002 05 10 74590.789978
 2002 05 13 21601·119995
 2002 05 14 1614·299988
 2002 05 15 41611.520020
 2002 05 16 0613·690002
 2002 05 17 74618.169983
 2002 05 20 17610·190002
 2002 05 21 97603·280029
 2002 05 22 68605·880005
 2002 05 23 77612.429993
 2002 05 24 88605·090027
 2002 05 28 31600.580017
 2002 05 29 83596.609985
 2002 05 30 68595·179993
 2002 05 31 81596·289978
 2002 06 03 43581·869995
 2002 06 04 78581·419983
 2002 06 05 9586.000000
 2002 06 06 91574·469971
 2002 06 07 60574.789978
 2002 06 10 8576·020020
 2002 06 11 88565.979980
 2002 06 12 37569.169983
 2002 06 13 30562.960022
 2002 06 14 56562·450012
 2002 06 17 19578.179993
 2002 06 18 64578·479980
 2002 06 19 30569.090027
 2002 06 20 28561.159973
 2002 06 21 38552.500000
 2002 06 24 40553.630005
 2002 06 25 61544.369995
 2002 06 26 57542·890015
 2002 06 27 10552.049988
 2002 06 28 59552·650024
 2002 07 01 46539.609985
 2002 07 02 97527·469971
 2002 07 03 22529·520020
 2002 07 05 41548.590027
 2002 07 08 38541.650024
 2002 07 09 32528·349976
 2002 07 10 87511·989990
 2002 07 11 31515.030029
 2002 07 12 10512.229980
 2002 07 15 68510.070007
 2002 07 16 43502.540009
 2002 07 17 96505.809998
 2002 07 18 64491·720001
 2002 07 19 36474.529999
 2002 07 22 52459.619995
 2002 07 23 31446·700012
 2002 07 24 26471.329987
 2002 07 25 93469·170013
 2002 07 26 2476·420013
 2002 07 29 56502·190002
 2002 07 30 44504·339996
 2002 07 31 21508.119995
 2002 08 01 8494·040009
 2002 08 02 14482·290009
 2002 08 05 95466·089996
 2002 08 06 27480.260010
 2002 08 07 5489.190002
 2002 08 08 74504·329987
 2002 08 09 80505.760010
 2002 08 12 41503·459991
 2002 08 13 58492·220001
 2002 08 14 32510·820007
 2002 08 15 23516.530029
 2002 08 16 21516·739990
 2002 08 19 53528·140015
 2002 08 20 5521.190002
 2002 08 21 74528.280029
 2002 08 22 49535·200012
 2002 08 23 5523.000000
 2002 08 26 38527.500000
 2002 08 27 11519·460022
 2002 08 28 30510·100006
 2002 08 29 51510.989990
 2002 08 30 1509.649994
 2002 09 03 31489·269989
 2002 09 04 97498.179993
 2002 09 05 53490.089996
 2002 09 06 86498.820007
 2002 09 09 62503.369995
 2002 09 10 6506.579987
 2002 09 11 0506.429993
 2002 09 12 14494·079987
 2002 09 13 54495.880005
 2002 09 16 39496·040009
 2002 09 17 5486.309998
 2002 09 18 29484.049988
 2002 09 19 81469.559998
 2002 09 20 2470·529999
 2002 09 23 5464.010010
 2002 09 24 99456.440002
 2002 09 25 44467·670013
 2002 09 26 28475.869995
 2002 09 27 63461.209991
 2002 09 30 19455.410004
 2002 10 01 70472·010010
 2002 10 02 72460·809998
 2002 10 03 68455.540009
 2002 10 04 8444·929993
 2002 10 07 7436·029999
 2002 10 08 17442.559998
 2002 10 09 31430.160004
 2002 10 10 10445·239990
 2002 10 11 31462.000000
 2002 10 14 69465·519989
 2002 10 15 92487.079987
 2002 10 16 95475.040009
 2002 10 17 44486·690002
 2002 10 18 59489.040009
 2002 10 21 13497.350006
 2002 10 22 55491.670013
 2002 10 23 70495.230011
 2002 10 24 45487.950012
 2002 10 25 81496·480011
 2002 10 28 12492.500000
 2002 10 29 59487.970001
 2002 10 30 8493.179993
 2002 10 31 10490.950012
 2002 11 01 8499·700012
 2002 11 04 87503·670013
 2002 11 05 55506·989990
 2002 11 06 38511·959991
 2002 11 07 13500·220001
 2002 11 08 55495·459991
 2002 11 11 16485·059998
 2002 11 12 27489.140015
 2002 11 13 21488·769989
 2002 11 14 87500·790009
 2002 11 15 50503·839996
 2002 11 18 65498·859985
 2002 11 19 50496·529999
 2002 11 20 35506·190002
 2002 11 21 37517·340027
 2002 11 22 66516·109985
 2002 11 25 47518·039978
 2002 11 26 73507.320007
 2002 11 27 85521.400024
 2002 11 29 67519.710022
 2002 12 02 78519·049988
 2002 12 03 2511.119995
 2002 12 04 24509.100006
 2002 12 05 31503·540009
 2002 12 06 39506.630005
 2002 12 09 48495.390015
 2002 12 10 12502·350006
 2002 12 11 45502·750000
 2002 12 12 49501.279999
 2002 12 13 60494.559998
 2002 12 16 29505.700012
 2002 12 17 24501·649994
 2002 12 18 51494·920013
 2002 12 19 14491·399994
 2002 12 20 84497·700012
 2002 12 23 4498.929993
 2002 12 24 16496.269989
 2002 12 26 11495·119995
 2002 12 27 7487·350006
 2002 12 30 49489·010010
 2002 12 31 37489·489990
 2003 01 02  76505.179993
 2003 01 03  55504.769989
 2003 01 06  46516.039978
 2003 01 07  32512.450012
 2003 01 08  59505·309998
 2003 01 09  10514·739990
 2003 01 10  9514.869995
 2003 01 13  47514·200012
 2003 01 14  36517·130005
 2003 01 15  77510.119995
 2003 01 16  75508·200012
 2003 01 17  51501·109985
 2003 01 21  6493.519989
 2003 01 22  90488.760010
 2003 01 23  7493·649994
 2003 01 24  37479·760010
 2003 01 27  97471.880005
 2003 01 28  5477.940002
 2003 01 29  93481·049988
 2003 01 30  26470.570007
 2003 01 31  57476·910004
 2003 02 03  3478.779999
 2003 02 04  46472·559998
 2003 02 05  60470·070007
 2003 02 06  62467.049988
 2003 02 07  90462·160004
 2003 02 10  3465.609985
 2003 02 11  9462·010010
 2003 02 12  13455.929993
 2003 02 13  99454.959991
 2003 02 14  29463·720001
 2003 02 18  67472.880005
 2003 02 19  35469·480011
 2003 02 20  87465.540009
 2003 02 21  10471.709991
 2003 02 24  54463·290009
 2003 02 25  78466.670013
 2003 02 26  34460.779999
 2003 02 27  60466·140015
 2003 02 28  13468.149994
 2003 03 03  19464·920013
 2003 03 04  47458.160004
 2003 03 05  16461·980011
 2003 03 06  14457.910004
 2003 03 07  56461.309998
 2003 03 10  59449.970001
 2003 03 11  41446.359985
 2003 03 12  50447.619995
 2003 03 13  16462·670013
 2003 03 14  25463.239990
 2003 03 17  23479·100006
 2003 03 18  42481.299988
 2003 03 19  49484·850006
 2003 03 20  28486.230011
 2003 03 21  76497.130005
 2003 03 24  32480·299988
 2003 03 25  30486·190002
 2003 03 26  73483·399994
 2003 03 27  36482.790009
 2003 03 28  91480.399994
 2003 03 31  61472.390015
 2003 04 01  94477·920013
 2003 04 02  67489.940002
 2003 04 03  12487·399994
 2003 04 04  65488·230011
 2003 04 07  45489·089996
 2003 04 08  57487·739990
 2003 04 09  14481.429993
 2003 04 10  94483.989990
 2003 04 11  10482·450012
 2003 04 14  19491.649994
 2003 04 15  43494.690002
 2003 04 16  22489·130005
 2003 04 17  94496·519989
 2003 04 21  90496.019989
 2003 04 22  66506·299988
 2003 04 23  51510·709991
 2003 04 24  29506·589996
 2003 04 25  33499.820007
 2003 04 28  77508.559998
 2003 04 29  6510.239990
 2003 04 30  72510·329987
 2003 05 01  37510·070007
 2003 05 02  97518·109985
 2003 05 05  37516.940002
 2003 05 06  5521·070007
 2003 05 07  14518.549988
 2003 05 08  69513.549988
 2003 05 09  20520.690002
 2003 05 12  34527.169983
 2003 05 13  2525.890015
 2003 05 14  63524.559998
 2003 05 15  54528.440002
 2003 05 16  90526·859985
 2003 05 19  64514·299988
 2003 05 20  71513.760010
 2003 05 21  65516.030029
 2003 05 22  31520.909973
 2003 05 23  88522.349976
 2003 05 27  15532.510010
 2003 05 28  5533.479980
 2003 05 29  38531·900024
 2003 05 30  86540.219971
 2003 06 02  37542·289978
 2003 06 03  47544·539978
 2003 06 04  18552·849976
 2003 06 05  97555·659973
 2003 06 06  7554.260010
 2003 06 09  93546·809998
 2003 06 10  2552·010010
 2003 06 11  84558·909973
 2003 06 12  19559.630005
 2003 06 13  67553·780029
 2003 06 16  47565·789978
 2003 06 17  34566.359985
 2003 06 18  92565.349976
 2003 06 19  21556·859985
 2003 06 20  34557.219971
 2003 06 23  60548·799988
 2003 06 24  71549·719971
 2003 06 25  29546·369995
 2003 06 26  71552.400024
 2003 06 27  1547·750000
 2003 06 30  24546·739990
 2003 07 01  93550·739990
 2003 07 02  88557.729980
 2003 07 03  19553·599976
 2003 07 07  45564·150024
 2003 07 08  37566.780029
 2003 07 09  44564·580017
 2003 07 10  1556.780029
 2003 07 11  54562.000000
 2003 07 14  11565.859985
 2003 07 15  18563.679993
 2003 07 16  62560·030029
 2003 07 17  96552.080017
 2003 07 18  92558·280029
 2003 07 21  18550.289978
 2003 07 22  38555·640015
 2003 07 23  38556.340027
 2003 07 24  79552·789978
 2003 07 25  76561.359985
 2003 07 28  93561·059998
 2003 07 29  75557·750000
 2003 07 30  99556.859985
 2003 07 31  48558.520020
 2003 08 01  14552.479980
 2003 08 04  27553·280029
 2003 08 05  0543·700012
 2003 08 06  15543.849976
 2003 08 07  15547·130005
 2003 08 08  37548·859985
 2003 08 11  60550·940002
 2003 08 12  85556·669983
 2003 08 13  33553·609985
 2003 08 14  74557.179993
 2003 08 15  77557·570007
 2003 08 18  89563.150024
 2003 08 19  31565·299988
 2003 08 20  33564·479980
 2003 08 21  79566.900024
 2003 08 22  83560·789978
 2003 08 25  98560.609985
 2003 08 26  34562.340027
 2003 08 27  14563·179993
 2003 08 28  50567·049988
 2003 08 29  45570.020020
 2003 09 02  19578·090027
 2003 09 03  58580.539978
 2003 09 04  96581.739990
 2003 09 05  12578·150024
 2003 09 08  58584·369995
 2003 09 09  12579·849976
 2003 09 10  52571·799988
 2003 09 11  60575.190002
 2003 09 12  46576·580017
 2003 09 15  1574.469971
 2003 09 16  76582.510010
 2003 09 17  77580.950012
 2003 09 18  0588.229980
 2003 09 19  76586.650024
 2003 09 22  48579·130005
 2003 09 23  78582·900024
 2003 09 24  67571·890015
 2003 09 25  11567.229980
 2003 09 26  76562·820007
 2003 09 29  99568·559998
 2003 09 30  14563.059998
 2003 10 01  8575.469971
 2003 10 02  91577.049988
 2003 10 03  3582.919983
 2003 10 06  36585·710022
 2003 10 07  91588.700012
 2003 10 08  50585.520020
 2003 10 09  78588·640015
 2003 10 10  52588.169983
 2003 10 13  12592.909973
 2003 10 14  34595.380005
 2003 10 15  37593·219971
 2003 10 16  6595·200012
 2003 10 17  45588.710022
 2003 10 20  50591.390015
 2003 10 21  19592.659973
 2003 10 22  68583.469971
 2003 10 23  90584.900024
 2003 10 24  30582·400024
 2003 10 27  85584.739990
 2003 10 28  30593·789978
 2003 10 29  74595.239990
 2003 10 30  31594.500000
 2003 10 31  24596.280029
 2003 11 03  14601·710022
 2003 11 04  47598·840027
 2003 11 05  33598·419983
 2003 11 06  49602·039978
 2003 11 07  62599.780029
 2003 11 10  83595.479980
 2003 11 11  44594·460022
 2003 11 12  97602·219971
 2003 11 13  44602·609985
 2003 11 14  84597.640015
 2003 11 17  95593·500000
 2003 11 18  32588.159973
 2003 11 19  53592·599976
 2003 11 20  75587.900024
 2003 11 21  43589.150024
 2003 11 24  41599·210022
 2003 11 25  10600·710022
 2003 11 26  5603·239990
 2003 11 28  70603.539978
 2003 12 01  37610·679993
 2003 12 02  58608.989990
 2003 12 03  52606.770020
 2003 12 04  82608.630005
 2003 12 05  59603.710022
 2003 12 08  67608·090027
 2003 12 09  14602·169983
 2003 12 10  10600.580017
 2003 12 11  68608·479980
 2003 12 12  30610.330017
 2003 12 15  18605·890015
 2003 12 16  13609·340027
 2003 12 17  54610·190002
 2003 12 18  67617.559998
 2003 12 19  13617·270020
 2003 12 22  70619.549988
 2003 12 23  28621·770020
 2003 12 24  21620·630005
 2003 12 26  76621.789978
 2003 12 29  89629·630005
 2003 12 30  29629.960022
 2003 12 31  63630·130005
 2004 01 02 6628·880005
 2004 01 05 1636.419983
 2004 01 06 19637·320007
 2004 01 07 85639·219971
 2004 01 08 29642.479980
 2004 01 09 64637.409973
 2004 01 12 87640·940002
 2004 01 13 8637.559998
 2004 01 14 95642·650024
 2004 01 15 58643.510010
 2004 01 16 46648.080017
 2004 01 20 75648.559998
 2004 01 21 80652.950012
 2004 01 22 90650.700012
 2004 01 23 32649·719971
 2004 01 26 56657·239990
 2004 01 27 84650.989990
 2004 01 28 93641·770020
 2004 01 29 10643.700012
 2004 01 30 44642·609985
 2004 02 02 32644·549988
 2004 02 03 22644·549988
 2004 02 04 67638·130005
 2004 02 05 59639.489990
 2004 02 06 76648.460022
 2004 02 09 59647.380005
 2004 02 10 16651·020020
 2004 02 11 45657.690002
 2004 02 12 89654·400024
 2004 02 13 11650·570007
 2004 02 17 94656·919983
 2004 02 18 71654·150024
 2004 02 19 73650·640015
 2004 02 20 9648.650024
 2004 02 23 65645.770020
 2004 02 24 31644.890015
 2004 02 25 53648·270020
 2004 02 26 11649.809998
 2004 02 27 17650·239990
 2004 03 01 45657·010010
 2004 03 02 80653.239990
 2004 03 03 98654.070007
 2004 03 04 62656·809998
 2004 03 05 56658·380005
 2004 03 08 29652.760010
 2004 03 09 76648·500000
 2004 03 10 39638.880005
 2004 03 11 34629.619995
 2004 03 12 99638.150024
 2004 03 15 77628·280029
 2004 03 16 10631·289978
 2004 03 17 72639·059998
 2004 03 18 17637.770020
 2004 03 19 57631.119995
 2004 03 22 63622.419983
 2004 03 23 91621·950012
 2004 03 24 34620·150024
 2004 03 25 0630·750000
 2004 03 26 11630.359985
 2004 03 29 33638.739990
 2004 03 30 23641.710022
 2004 03 31 10641.679993
 2004 04 01 92645·710022
 2004 04 02 69651.080017
 2004 04 05 86655.659973
 2004 04 06 19653·380005
 2004 04 07 69650·049988
 2004 04 08 92648.880005
 2004 04 12 49651.590027
 2004 04 13 85642.039978
 2004 04 14 30640.700012
 2004 04 15 21640·890015
 2004 04 16 61643·969971
 2004 04 19 89645·280029
 2004 04 20 87635·140015
 2004 04 21 1639·010010
 2004 04 22 98648·169983
 2004 04 23 38647·979980
 2004 04 26 79645·659973
 2004 04 27 1646·859985
 2004 04 28 60637.450012
 2004 04 29 63631.799988
 2004 04 30 68627·710022
 2004 05 03 15633·590027
 2004 05 04 73635.039978
 2004 05 05 20636·469971
 2004 05 06 42631.729980
 2004 05 07 62622·200012
 2004 05 10 87614·580017
 2004 05 11 92620.250000
 2004 05 12 15620·909973
 2004 05 13 86620.460022
 2004 05 14 78619.549988
 2004 05 17 85612·719971
 2004 05 18 24617·369995
 2004 05 19 56615.739990
 2004 05 20 45616.039978
 2004 05 21 31618·760010
 2004 05 24 31620·489990
 2004 05 25 67631.039978
 2004 05 26 15632·619995
 2004 05 27 87635·809998
 2004 05 28 26635.840027
 2004 06 01 37636.549988
 2004 06 02 38638·530029
 2004 06 03 33632.849976
 2004 06 04 20636·429993
 2004 06 07 11646·630005
 2004 06 08 88647.179993
 2004 06 09 77640·559998
 2004 06 10 52642·989990
 2004 06 14 58635.960022
 2004 06 15 67640.500000
 2004 06 16 51641·630005
 2004 06 17 84640·770020
 2004 06 18 72642·270020
 2004 06 21 0639·750000
 2004 06 22 10642.229980
 2004 06 23 5648.030029
 2004 06 24 72646.229980
 2004 06 25 37643.830017
 2004 06 28 37642.789978
 2004 06 29 27644·549988
 2004 06 30 3647·539978
 2004 07 01 53640.500000
 2004 07 02 38638.830017
 2004 07 06 88632·809998
 2004 07 07 33634.000000
 2004 07 08 50627·909973
 2004 07 09 45630·039978
 2004 07 12 52630·419983
 2004 07 13 56630·770020
 2004 07 14 52628.729980
 2004 07 15 15626·880005
 2004 07 16 5623.479980
 2004 07 19 92623.070007
 2004 07 20 10628·270020
 2004 07 21 29618·640015
 2004 07 22 61619.760010
 2004 07 23 85613·469971
 2004 07 26 99611·190002
 2004 07 27 93617·789978
 2004 07 28 58617·429993
 2004 07 29 5621.309998
 2004 07 30 19622·330017
 2004 08 02 41624·869995
 2004 08 03 59620·400024
 2004 08 04 44619.409973
 2004 08 05 97609.179993
 2004 08 06 27599·450012
 2004 08 09 51599.890015
 2004 08 10 22608.150024
 2004 08 11 82606.210022
 2004 08 12 34598.799988
 2004 08 13 47599·409973
 2004 08 16 84607.989990
 2004 08 17 50609·729980
 2004 08 18 68617·960022
 2004 08 19 86615.369995
 2004 08 20 99620.530029
 2004 08 23 0618.669983
 2004 08 24 61619.109985
 2004 08 25 30624·049988
 2004 08 26 60623.890015
 2004 08 27 60625.929993
 2004 08 30 70620.710022
 2004 08 31 67623·859985
 2004 09 01 87625·510010
 2004 09 02 78632·349976
 2004 09 03 76629.559998
 2004 09 07 11634.229980
 2004 09 08 24631.109985
 2004 09 09 30633.150024
 2004 09 10 87636·369995
 2004 09 13 98637.919983
 2004 09 14 40638·880005
 2004 09 15 18634.619995
 2004 09 16 32637.130005
 2004 09 17 91639·380005
 2004 09 20 30635.929993
 2004 09 21 65640·320007
 2004 09 22 70631.309998
 2004 09 23 80628.580017
 2004 09 24 12629·539978
 2004 09 27 23625.250000
 2004 09 28 82629.190002
 2004 09 29 76632·169983
 2004 09 30 30632.530029
 2004 10 01 66642.270020
 2004 10 04 75644·659973
 2004 10 05 17644.070007
 2004 10 06 54648.419983
 2004 10 07 96641.450012
 2004 10 08 79636·469971
 2004 10 11 67637·880005
 2004 10 12 78636.599976
 2004 10 13 38631·719971
 2004 10 14 52626·150024
 2004 10 15 13629.010010
 2004 10 18 21632·349976
 2004 10 19 42626·510010
 2004 10 20 76627.030029
 2004 10 21 68629.520020
 2004 10 22 27623.270020
 2004 10 25 83623·090027
 2004 10 26 57631.690002
 2004 10 27 70640·239990
 2004 10 28 66640·919983
 2004 10 29 61642·150024
 2004 11 01 26642·619995
 2004 11 02 82642·340027
 2004 11 03 31650·030029
 2004 11 04 4659.950012
 2004 11 05 41662.380005
 2004 11 08 92661.460022
 2004 11 09 41661·489990
 2004 11 10 59661·369995
 2004 11 11 83667·469971
 2004 11 12 12673·820007
 2004 11 15 41674.020020
 2004 11 16 4669.340027
 2004 11 17 58673.169983
 2004 11 18 81673.770020
 2004 11 19 0666.030029
 2004 11 22 38670.400024
 2004 11 23 99670·890015
 2004 11 24 62674.059998
 2004 11 26 11674·760010
 2004 11 29 87673·229980
 2004 11 30 62670.840027
 2004 12 01 42680.929993
 2004 12 02 95680·179993
 2004 12 03 1680.770020
 2004 12 06 28680.049988
 2004 12 07 34671·900024
 2004 12 08 95675·200012
 2004 12 09 56678.359985
 2004 12 10 4678.320007
 2004 12 13 76684·119995
 2004 12 14 81687·150024
 2004 12 15 51689.299988
 2004 12 16 22687·190002
 2004 12 17 31683·090027
 2004 12 20 46682.510010
 2004 12 21 13688·909973
 2004 12 22 39691.349976
 2004 12 23 87691·750000
 2004 12 27 9688.619995
 2004 12 28 92694.309998
 2004 12 29 35694.229980
 2004 12 30 57694.510010
 2004 12 31 16693.630005
 2005 01 03  62686·890015
 2005 01 04  19677.979980
 2005 01 05  79674.159973
 2005 01 06  34676.510010
 2005 01 07  25675.090027
 2005 01 10  21677.950012
 2005 01 11  15673·469971
 2005 01 12  59675.969971
 2005 01 13  7670·900024
 2005 01 14  98675.429993
 2005 01 18  54682.020020
 2005 01 19  8675·440002
 2005 01 20  56670·369995
 2005 01 21  31666·450012
 2005 01 24  8663·340027
 2005 01 25  27665·630005
 2005 01 26  49669·750000
 2005 01 27  28670·090027
 2005 01 28  15668·150024
 2005 01 31  85674.539978
 2005 02 01  86679.380005
 2005 02 02  20681.780029
 2005 02 03  39679.840027
 2005 02 04  75687.710022
 2005 02 07  93686·919983
 2005 02 08  63687.500000
 2005 02 09  66680·789978
 2005 02 10  17683·349976
 2005 02 11  19688·510010
 2005 02 14  40689·179993
 2005 02 15  10691.140015
 2005 02 16  55691·739990
 2005 02 17  41686·210022
 2005 02 18  56686·409973
 2005 02 22  10676·099976
 2005 02 23  58679·719971
 2005 02 24  59685.460022
 2005 02 25  44692.419983
 2005 02 28  27688.049988
 2005 03 01  20692.190002
 2005 03 02  97691·890015
 2005 03 03  61691·880005
 2005 03 04  49698·549988
 2005 03 07  61700.469971
 2005 03 08  7696·750000
 2005 03 09  87689.549988
 2005 03 10  90690·190002
 2005 03 11  24685.890015
 2005 03 14  63690.260010
 2005 03 15  29685·469971
 2005 03 16  87679·750000
 2005 03 17  79681.070007
 2005 03 18  67680.440002
 2005 03 21  19677·640015
 2005 03 22  4671.239990
 2005 03 23  19670·809998
 2005 03 24  44670·770020
 2005 03 28  15671.909973
 2005 03 29  28666.219971
 2005 03 30  64675.489990
 2005 03 31  43675.450012
 2005 04 01  96671.390015
 2005 04 04  72673.090027
 2005 04 05  59675.820007
 2005 04 06  41677·280029
 2005 04 07  71681.390015
 2005 04 08  73675.409973
 2005 04 11  71674·969971
 2005 04 12  37678·909973
 2005 04 13  70670.719971
 2005 04 14  96663.530029
 2005 04 15  96652.729980
 2005 04 18  58654.890015
 2005 04 19  51659·849976
 2005 04 20  27650·859985
 2005 04 21  53663·429993
 2005 04 22  53658.489990
 2005 04 25  94664·650024
 2005 04 26  80658·669983
 2005 04 27  85660·900024
 2005 04 28  98652·809998
 2005 04 29  7660·020020
 2005 05 02  93663.409973
 2005 05 03  62662.979980
 2005 05 04  94671.460022
 2005 05 05  21670.289978
 2005 05 06  28669.869995
 2005 05 09  77674.369995
 2005 05 10  65667·489990
 2005 05 11  93670.090027
 2005 05 12  73663·179993
 2005 05 13  51659·780029
 2005 05 16  62666·919983
 2005 05 17  5671.549988
 2005 05 18  41679·200012
 2005 05 19  27682.380005
 2005 05 20  61681.580017
 2005 05 23  62684·320007
 2005 05 24  71684.330017
 2005 05 25  74681·219971
 2005 05 26  62686.190002
 2005 05 27  98687·210022
 2005 05 31  24683·869995
 2005 06 01  87690·090027
 2005 06 02  90691.599976
 2005 06 03  67687·010010
 2005 06 06  89688·090027
 2005 06 07  84688.000000
 2005 06 08  96686.280029
 2005 06 09  53690·159973
 2005 06 10  79688·700012
 2005 06 13  10690.429993
 2005 06 14  54692.549988
 2005 06 15  62694.190002
 2005 06 16  32697·359985
 2005 06 17  34700.309998
 2005 06 20  66699·750000
 2005 06 21  25698.349976
 2005 06 22  10698.729980
 2005 06 23  50691·229980
 2005 06 24  57685·869995
 2005 06 27  99685.380005
 2005 06 28  1692·469971
 2005 06 29  77691.900024
 2005 06 30  78687.609985
 2005 07 01  65689.859985
 2005 07 05  19696·229980
 2005 07 06  60690.799988
 2005 07 07  2692·650024
 2005 07 08  31701.250000
 2005 07 11  1706.210022
 2005 07 12  67707.630005
 2005 07 13  32707·659973
 2005 07 14  27708·500000
 2005 07 15  10709·500000
 2005 07 18  92705.669983
 2005 07 19  92711·020020
 2005 07 20  11714·940002
 2005 07 21  34709.429993
 2005 07 22  55713·750000
 2005 07 25  33710.500000
 2005 07 26  65712.130005
 2005 07 27  86715·070007
 2005 07 28  0719.859985
 2005 07 29  31715·020020
 2005 08 01  94716.000000
 2005 08 02  3721·229980
 2005 08 03  96721.140015
 2005 08 04  84715.010010
 2005 08 05  30708.770020
 2005 08 08  50706·130005
 2005 08 09  38710·369995
 2005 08 10  20709·330017
 2005 08 11  31714·500000
 2005 08 12  12710.429993
 2005 08 15  43712·739990
 2005 08 16  88704·359985
 2005 08 17  77704·690002
 2005 08 18  5703.539978
 2005 08 19  57704·020020
 2005 08 22  64705.570007
 2005 08 23  76703.429993
 2005 08 24  64699.590027
 2005 08 25  48701.330017
 2005 08 26  48696·530029
 2005 08 29  59700·989990
 2005 08 30  54698.969971
 2005 08 31  12706.840027
 2005 09 01  66707.880005
 2005 09 02  82705·440002
 2005 09 06  62714·390015
 2005 09 07  66716·380005
 2005 09 08  67713·559998
 2005 09 09  28719·030029
 2005 09 12  1719·010010
 2005 09 13  55713·450012
 2005 09 14  28710·570007
 2005 09 15  3710·750000
 2005 09 16  8716.320007
 2005 09 19  48712.260010
 2005 09 20  48706·659973
 2005 09 21  38699.559998
 2005 09 22  48701·809998
 2005 09 23  39702.760010
 2005 09 26  54703.760010
 2005 09 27  90703.690002
 2005 09 28  7703·909973
 2005 09 29  48710·669983
 2005 09 30  95712·210022
 2005 10 03  42712.140015
 2005 10 04  99704·950012
 2005 10 05  19693.190002
 2005 10 06  47689·520020
 2005 10 07  98692.340027
 2005 10 10  61687·179993
 2005 10 11  20684·880005
 2005 10 12  10679·570007
 2005 10 13  92679.049988
 2005 10 14  56685.489990
 2005 10 17  46687.580017
 2005 10 18  10680·429993
 2005 10 19  80690·640015
 2005 10 20  73680·340027
 2005 10 21  16682·619995
 2005 10 24  96694.349976
 2005 10 25  43692·369995
 2005 10 26  24689·080017
 2005 10 27  74680·580017
 2005 10 28  46691·739990
 2005 10 31  88698·140015
 2005 11 01  47695.739990
 2005 11 02  89703.590027
 2005 11 03  58706·450012
 2005 11 04  47706·440002
 2005 11 07  4708.179993
 2005 11 08  56705·289978
 2005 11 09  58706·679993
 2005 11 10  76712·500000
 2005 11 11  85714.650024
 2005 11 14  93713·840027
 2005 11 15  97710·599976
 2005 11 16  58711·409973
 2005 11 17  1719·010010
 2005 11 18  45722·200012
 2005 11 21  50726.609985
 2005 11 22  98730.320007
 2005 11 23  91732·700012
 2005 11 25  80734.260010
 2005 11 28  17726·960022
 2005 11 29  28727.219971
 2005 11 30  17723·619995
 2005 12 01  94732·940002
 2005 12 02  24733·270020
 2005 12 05  5731.289978
 2005 12 06  68732·200012
 2005 12 07  5728·409973
 2005 12 08  21728·190002
 2005 12 09  10730.340027
 2005 12 12  55730.979980
 2005 12 13  57734·460022
 2005 12 14  84737·239990
 2005 12 15  51735·669983
 2005 12 16  18733.630005
 2005 12 19  19728.409973
 2005 12 20  13728·409973
 2005 12 21  59730.929993
 2005 12 22  19734·229980
 2005 12 23  86734·869995
 2005 12 27  33727.630005
 2005 12 28  90728.969971
 2005 12 29  46726.919983
 2005 12 30  77723·309998
 2006 01 03 95734.719971
 2006 01 04 26737.909973
 2006 01 05 12738.369995
 2006 01 06 35745·400024
 2006 01 09 74748·750000
 2006 01 10 74749.260010
 2006 01 11 54751·419983
 2006 01 12 31746.690002
 2006 01 13 70747·750000
 2006 01 17 65744.919983
 2006 01 18 36742·250000
 2006 01 19 57747·109985
 2006 01 20 9733.340027
 2006 01 23 56734·859985
 2006 01 24 45738.090027
 2006 01 25 34736.539978
 2006 01 26 42742.440002
 2006 01 27 29747·679993
 2006 01 30 95748.330017
 2006 01 31 5746.770020
 2006 02 01 43748·039978
 2006 02 02 91741.229980
 2006 02 03 23737·390015
 2006 02 06 39738.340027
 2006 02 07 14731·830017
 2006 02 08 72737.409973
 2006 02 09 92736.159973
 2006 02 10 31737.469971
 2006 02 13 79734·229980
 2006 02 14 30741.739990
 2006 02 15 90744·820007
 2006 02 16 0750.599976
 2006 02 17 88749.580017
 2006 02 21 46746.919983
 2006 02 22 30752·719971
 2006 02 23 90750·309998
 2006 02 24 18751·700012
 2006 02 27 27754.700012
 2006 02 28 50746·570007
 2006 03 01 70753·369995
 2006 03 02 69752.070007
 2006 03 03 4750·789978
 2006 03 06 13745.489990
 2006 03 07 34742·650024
 2006 03 08 66743.799988
 2006 03 09 35740.229980
 2006 03 10 6745·650024
 2006 03 13 2747.159973
 2006 03 14 59754·890015
 2006 03 15 1758.719971
 2006 03 16 43759.789978
 2006 03 17 17761.309998
 2006 03 20 23760.330017
 2006 03 21 7755·099976
 2006 03 22 61760·010010
 2006 03 23 49758·750000
 2006 03 24 60760·340027
 2006 03 27 87759·659973
 2006 03 28 23755.219971
 2006 03 29 91761·909973
 2006 03 30 95760.429993
 2006 03 31 97758·450012
 2006 04 03 18759.099976
 2006 04 04 63763.260010
 2006 04 05 78766·659973
 2006 04 06 18765.349976
 2006 04 07 57757.510010
 2006 04 10 10757.510010
 2006 04 11 84751.359985
 2006 04 12 57752.729980
 2006 04 13 80753.599976
 2006 04 17 99751.469971
 2006 04 18 13765·119995
 2006 04 19 46767·500000
 2006 04 20 48767.849976
 2006 04 21 26767.239990
 2006 04 24 92764.960022
 2006 04 25 41761·539978
 2006 04 26 50763·010010
 2006 04 27 10765·070007
 2006 04 28 71765.809998
 2006 05 01 24762.539978
 2006 05 02 99766·760010
 2006 05 03 94764·210022
 2006 05 04 24767.340027
 2006 05 05 1775·400024
 2006 05 08 32775.059998
 2006 05 09 47775·000000
 2006 05 10 53773.289978
 2006 05 11 5762·799988
 2006 05 12 12753·450012
 2006 05 15 65754.299988
 2006 05 16 82753.289978
 2006 05 17 91740·580017
 2006 05 18 28735.409973
 2006 05 19 66738·330017
 2006 05 22 63734.650024
 2006 05 23 42731·320007
 2006 05 24 92731·960022
 2006 05 25 94740·900024
 2006 05 26 70745.369995
 2006 05 30 64733·130005
 2006 05 31 42739·780029
 2006 06 01 18749·750000
 2006 06 02 4751·159973
 2006 06 05 89736·979980
 2006 06 06 41735.250000
 2006 06 07 32731·140015
 2006 06 08 90731.619995
 2006 06 09 73728.590027
 2006 06 12 77718.090027
 2006 06 13 57710·020020
 2006 06 14 78713·450012
 2006 06 15 99729.890015
 2006 06 16 63726·849976
 2006 06 19 35719·440002
 2006 06 20 45719.000000
 2006 06 21 72727·049988
 2006 06 22 36723·200012
 2006 06 23 36723.340027
 2006 06 26 91727·250000
 2006 06 27 24720·250000
 2006 06 28 60723.640015
 2006 06 29 53740.380005
 2006 06 30 40740.140015
 2006 07 03 12745·849976
 2006 07 05 22739.559998
 2006 07 06 8741·390015
 2006 07 07 43735.719971
 2006 07 10 18736·299988
 2006 07 11 36739.159973
 2006 07 12 42730·559998
 2006 07 13 76720·359985
 2006 07 14 48716.190002
 2006 07 17 38714·840027
 2006 07 18 26716.479980
 2006 07 19 39730·789978
 2006 07 20 34722.809998
 2006 07 21 93716.400024
 2006 07 24 53729·200012
 2006 07 25 58734·409973
 2006 07 26 33733.729980
 2006 07 27 88729·630005
 2006 07 28 43739.409973
 2006 07 31 82738·690002
 2006 08 01 25734·450012
 2006 08 02 35739.140015
 2006 08 03 40741·260010
 2006 08 04 87740.609985
 2006 08 07 19737.950012
 2006 08 08 74734.659973
 2006 08 09 13730.880005
 2006 08 10 74734·380005
 2006 08 11 45730.789978
 2006 08 14 66731·900024
 2006 08 15 56742·840027
 2006 08 16 68749.320007
 2006 08 17 60750·640015
 2006 08 18 99753·020020
 2006 08 21 89749.570007
 2006 08 22 20750.559998
 2006 08 23 46746.380005
 2006 08 24 87747·830017
 2006 08 25 55747·309998
 2006 08 28 4751.900024
 2006 08 29 9754·159973
 2006 08 30 67755·549988
 2006 08 31 23755·090027
 2006 09 01 21758·789978
 2006 09 05 81760.630005
 2006 09 06 3752·099976
 2006 09 07 88748.250000
 2006 09 08 97750·929993
 2006 09 11 19751·080017
 2006 09 12 81760.200012
 2006 09 13 69763.539978
 2006 09 14 81762·219971
 2006 09 15 4764·020020
 2006 09 18 16764.440002
 2006 09 19 10762.200012
 2006 09 20 50767.099976
 2006 09 21 43762·419983
 2006 09 22 44759.770020
 2006 09 25 80766·460022
 2006 09 26 4771.900024
 2006 09 27 68772.390015
 2006 09 28 30773·590027
 2006 09 29 74771.070007
 2006 10 02 68768.010010
 2006 10 03 35769·219971
 2006 10 04 59779·280029
 2006 10 05 10782·489990
 2006 10 06 92780.150024
 2006 10 09 26781.729980
 2006 10 10 47783.349976
 2006 10 11 32781·130005
 2006 10 12 52789.590027
 2006 10 13 47791.659973
 2006 10 16 30794.340027
 2006 10 17 10790.940002
 2006 10 18 48791·580017
 2006 10 19 30792.469971
 2006 10 20 71792.450012
 2006 10 23 38796·960022
 2006 10 24 6797.010010
 2006 10 25 33799·890015
 2006 10 26 58804·750000
 2006 10 27 35797.729980
 2006 10 30 76798.500000
 2006 10 31 35798.049988
 2006 11 01 5791·140015
 2006 11 02 45790·679993
 2006 11 03 34789·510010
 2006 11 06 45798·700012
 2006 11 07 48800.419983
 2006 11 08 37802.630005
 2006 11 09 79798.130005
 2006 11 10 93800.450012
 2006 11 13 52802·609985
 2006 11 14 6808.539978
 2006 11 15 37811.210022
 2006 11 16 37812·739990
 2006 11 17 3813.130005
 2006 11 20 70813.190002
 2006 11 21 60814.809998
 2006 11 22 58817·000000
 2006 11 24 15814·520020
 2006 11 27 74802.109985
 2006 11 28 21804·739990
 2006 11 29 62812.489990
 2006 11 30 25813·570007
 2006 12 01 86811·349976
 2006 12 04 21819.440002
 2006 12 05 81822.609985
 2006 12 06 97821·549988
 2006 12 07 2818·260010
 2006 12 08 86819·530029
 2006 12 11 73821·210022
 2006 12 12 18819·630005
 2006 12 13 40820.299988
 2006 12 14 67827.010010
 2006 12 15 18827.469971
 2006 12 18 2823·849976
 2006 12 19 44825·330017
 2006 12 20 38824·729980
 2006 12 21 23821·559998
 2006 12 22 85817·500000
 2006 12 26 83821.440002
 2006 12 27 0827·500000
 2006 12 28 20826·130005
 2006 12 29 32822·130005
 2007 01 03  52821·640015
 2007 01 04  78823·119995
 2007 01 05  66817.200012
 2007 01 08  29819·020020
 2007 01 09  69819.150024
 2007 01 10  23821·200012
 2007 01 11  41827·299988
 2007 01 12  91831.640015
 2007 01 16  80832·010010
 2007 01 17  10831·049988
 2007 01 18  54827·429993
 2007 01 19  54830.409973
 2007 01 22  52825·789978
 2007 01 23  40829·169983
 2007 01 24  34836·580017
 2007 01 25  81827.250000
 2007 01 26  81826·950012
 2007 01 29  37826.950012
 2007 01 30  40831·559998
 2007 01 31  62836·960022
 2007 02 01  84841.880005
 2007 02 02  53843·409973
 2007 02 05  53842·570007
 2007 02 06  7843.780029
 2007 02 07  7845.780029
 2007 02 08  63844.909973
 2007 02 09  78838.429993
 2007 02 12  56835.440002
 2007 02 13  19841·969971
 2007 02 14  66847·989990
 2007 02 15  49849.159973
 2007 02 16  70848·979980
 2007 02 20  13852.419983
 2007 02 21  89851·619995
 2007 02 22  22850·969971
 2007 02 23  39848.150024
 2007 02 26  9846.599976
 2007 02 27  82817.419983
 2007 02 28  77821.510010
 2007 03 01  75819·340027
 2007 03 02  50809·080017
 2007 03 05  20799·919983
 2007 03 06  23813·039978
 2007 03 07  16810.989990
 2007 03 08  7816.770020
 2007 03 09  4817.840027
 2007 03 12  89820.309998
 2007 03 13  24803.380005
 2007 03 14  73808.450012
 2007 03 15  59812·289978
 2007 03 16  35808.880005
 2007 03 19  88817·669983
 2007 03 20  68823.169983
 2007 03 21  35836.969971
 2007 03 22  39836·840027
 2007 03 23  20837·799988
 2007 03 26  35838.250000
 2007 03 27  8833·030029
 2007 03 28  11826·820007
 2007 03 29  59829.460022
 2007 03 30  44829.049988
 2007 04 02  79831.280029
 2007 04 03  80839·080017
 2007 04 04  67839.909973
 2007 04 05  88842·530029
 2007 04 09  71843.010010
 2007 04 10  4845.119995
 2007 04 11  32839.539978
 2007 04 12  87844.669983
 2007 04 13  37847.780029
 2007 04 16  65856.849976
 2007 04 17  68858·280029
 2007 04 18  86858·440002
 2007 04 19  51856·729980
 2007 04 20  68864·549988
 2007 04 23  11862.919983
 2007 04 24  52862.349976
 2007 04 25  14870.369995
 2007 04 26  46870·159973
 2007 04 27  25869.330017
 2007 04 30  81861·380005
 2007 05 01  51863·570007
 2007 05 02  56870.289978
 2007 05 03  98873·599976
 2007 05 04  91875.770020
 2007 05 07  13877.510010
 2007 05 08  78876.619995
 2007 05 09  42879.849976
 2007 05 10  27867.190002
 2007 05 11  75875.690002
 2007 05 14  20873·380005
 2007 05 15  96871.049988
 2007 05 16  58878·179993
 2007 05 17  36877.059998
 2007 05 18  13882.909973
 2007 05 21  22885·710022
 2007 05 22  78886·320007
 2007 05 23  24884·760010
 2007 05 24  14875·260010
 2007 05 25  9880.190002
 2007 05 29  5882.799988
 2007 05 30  88889·969971
 2007 05 31  4890·950012
 2007 06 01  68894.700012
 2007 06 04  85896.409973
 2007 06 05  3891·340027
 2007 06 06  91883·010010
 2007 06 07  39867·119995
 2007 06 08  86876·919983
 2007 06 11  70877·369995
 2007 06 12  5867·929993
 2007 06 13  84880.270020
 2007 06 14  3884·640015
 2007 06 15  14890·929993
 2007 06 18  4889·549988
 2007 06 19  91891.070007
 2007 06 20  54879.190002
 2007 06 21  86884·299988
 2007 06 22  69873.119995
 2007 06 25  72869·369995
 2007 06 26  84866.359985
 2007 06 27  62874·789978
 2007 06 28  6874·739990
 2007 06 29  66873.190002
 2007 07 02  62882.989990
 2007 07 03  40886·140015
 2007 07 05  48886·979980
 2007 07 06  35890.289978
 2007 07 09  82891.150024
 2007 07 10  47878·299988
 2007 07 11  51883.039978
 2007 07 12  68899·169983
 2007 07 13  63901·979980
 2007 07 16  34899.429993
 2007 07 17  96899·419983
 2007 07 18  77897·400024
 2007 07 19  49901·710022
 2007 07 20  75890.520020
 2007 07 23  91893·809998
 2007 07 24  1875.299988
 2007 07 25  10878·309998
 2007 07 26  72857.690002
 2007 07 27  66844·309998
 2007 07 30  1852·820007
 2007 07 31  39843·890015
 2007 08 01  48847.450012
 2007 08 02  79851.869995
 2007 08 03  67828.690002
 2007 08 06  56846.299988
 2007 08 07  56851.979980
 2007 08 08  11864·799988
 2007 08 09  10840.960022
 2007 08 10  5841·369995
 2007 08 13  69840·650024
 2007 08 14  69825.039978
 2007 08 15  69812·619995
 2007 08 16  55815·429993
 2007 08 17  89835·179993
 2007 08 20  85835.750000
 2007 08 21  7837.159973
 2007 08 22  0847·510010
 2007 08 23  42845.690002
 2007 08 24  14855.729980
 2007 08 27  11848.210022
 2007 08 28  60828.099976
 2007 08 29  76846·320007
 2007 08 30  40843.020020
 2007 08 31  94852·979980
 2007 09 04  77862.190002
 2007 09 05  68852.590027
 2007 09 06  67856.020020
 2007 09 07  95841.419983
 2007 09 10  23839.340027
 2007 09 11  19850.820007
 2007 09 12  29850.479980
 2007 09 13  77856·849976
 2007 09 14  90857.700012
 2007 09 17  53852·729980
 2007 09 18  81878·099976
 2007 09 19  26883.859985
 2007 09 20  98877·950012
 2007 09 21  20881.869995
 2007 09 24  6877.099976
 2007 09 25  56876·619995
 2007 09 26  91881.690002
 2007 09 27  98885·840027
 2007 09 28  9882.789978
 2007 10 01  5895·219971
 2007 10 02  38896.030029
 2007 10 03  84891·809998
 2007 10 04  23893·700012
 2007 10 05  36903·359985
 2007 10 08  33900·320007
 2007 10 09  6907.580017
 2007 10 10  5906.479980
 2007 10 11  37901.059998
 2007 10 12  96905·669983
 2007 10 15  14897·710022
 2007 10 16  35891.599976
 2007 10 17  20893.159973
 2007 10 18  70892.729980
 2007 10 19  82869.690002
 2007 10 22  21873.880005
 2007 10 23  23881.710022
 2007 10 24  25879.090027
 2007 10 25  12877·520020
 2007 10 26  94889.609985
 2007 10 29  10892.929993
 2007 10 30  55887.099976
 2007 10 31  28898·070007
 2007 11 01  10874·070007
 2007 11 02  68874.739990
 2007 11 05  79869·489990
 2007 11 06  81880·090027
 2007 11 07  52854.809998
 2007 11 08  11855.059998
 2007 11 09  41842·989990
 2007 11 12  47833·700012
 2007 11 13  26857·309998
 2007 11 14  75851·409973
 2007 11 15  10840.570007
 2007 11 16  25844·150024
 2007 11 19  64828.780029
 2007 11 20  24831·510010
 2007 11 21  81819.030029
 2007 11 23  42832.590027
 2007 11 26  22814.039978
 2007 11 27  46825.369995
 2007 11 28  72849·419983
 2007 11 29  47849·590027
 2007 11 30  82855.849976
 2007 12 03  53850.770020
 2007 12 04  28845·119995
 2007 12 05  17857.640015
 2007 12 06  51871·630005
 2007 12 07  84870·809998
 2007 12 10  17877.429993
 2007 12 11  50854.590027
 2007 12 12  60859·219971
 2007 12 13  2859.909973
 2007 12 14  35847.750000
 2007 12 17  74834·479980
 2007 12 18  66840.289978
 2007 12 19  94839·789978
 2007 12 20  0845.070007
 2007 12 21  37859.440002
 2007 12 24  51866.609985
 2007 12 26  73867·340027
 2007 12 27  55853·960022
 2007 12 28  17854·780029
 2007 12 31  20849.219971
 2008 01 02 77837·169983
 2008 01 03 72835·859985
 2008 01 04 12814.440002
 2008 01 07 7816·190002
 2008 01 08 70800.530029
 2008 01 09 43810·280029
 2008 01 10 48817.140015
 2008 01 11 67805.570007
 2008 01 14 38814·140015
 2008 01 15 87794.179993
 2008 01 16 76790·229980
 2008 01 17 82767·250000
 2008 01 18 95762.609985
 2008 01 22 49755·090027
 2008 01 23 72771.929993
 2008 01 24 59779.619995
 2008 01 25 79768.469971
 2008 01 28 99782.530029
 2008 01 29 35787·440002
 2008 01 30 29782.719971
 2008 01 31 52796·830017
 2008 02 01 29808·280029
 2008 02 04 90800.119995
 2008 02 05 49775.030029
 2008 02 06 3768·340027
 2008 02 07 60774.760010
 2008 02 08 89772·000000
 2008 02 11 1776.429993
 2008 02 12 44781.580017
 2008 02 13 34792.729980
 2008 02 14 7781.580017
 2008 02 15 91781·669983
 2008 02 19 13781.260010
 2008 02 20 23788.030029
 2008 02 21 44777·549988
 2008 02 22 51783.000000
 2008 02 25 74794.770020
 2008 02 26 19800.520020
 2008 02 27 25799.299988
 2008 02 28 38791.750000
 2008 02 29 14770·450012
 2008 03 03 42770.650024
 2008 03 04 1766.969971
 2008 03 05 33771.840027
 2008 03 06 45753·929993
 2008 03 07 36747·580017
 2008 03 10 48734·719971
 2008 03 11 43762·109985
 2008 03 12 6755·570007
 2008 03 13 70760.700012
 2008 03 14 65744·830017
 2008 03 17 99736.150024
 2008 03 18 60767·309998
 2008 03 19 38748.549988
 2008 03 20 78766·039978
 2008 03 24 59779.239990
 2008 03 25 95782·070007
 2008 03 26 59775·659973
 2008 03 27 37766·580017
 2008 03 28 3760·140015
 2008 03 31 23764·630005
 2008 04 01 78791·450012
 2008 04 02 18790.650024
 2008 04 03 39792.130005
 2008 04 04 83793·059998
 2008 04 07 63794.210022
 2008 04 08 22790·820007
 2008 04 09 98783.239990
 2008 04 10 36787·690002
 2008 04 11 10771.359985
 2008 04 14 73768·909973
 2008 04 15 37772.619995
 2008 04 16 72790·929993
 2008 04 17 36790·559998
 2008 04 18 22804.559998
 2008 04 21 36803·260010
 2008 04 22 3795·359985
 2008 04 23 86797.750000
 2008 04 24 44803·239990
 2008 04 25 4808.869995
 2008 04 28 67808·580017
 2008 04 29 30804.840027
 2008 04 30 40802·020020
 2008 05 01 72815·460022
 2008 05 02 27817.520020
 2008 05 05 61814.469971
 2008 05 06 36820.770020
 2008 05 07 96806.500000
 2008 05 08 70809.820007
 2008 05 09 98805·460022
 2008 05 12 80814·659973
 2008 05 13 58815.299988
 2008 05 14 10818.169983
 2008 05 15 86826.989990
 2008 05 16 50828·150024
 2008 05 19 64828.179993
 2008 05 20 85821.390015
 2008 05 21 94808·409973
 2008 05 22 45810.900024
 2008 05 23 47800.599976
 2008 05 27 57806·369995
 2008 05 28 15810·150024
 2008 05 29 91814.700012
 2008 05 30 62816·809998
 2008 06 02 14808·729980
 2008 06 03 70804·630005
 2008 06 04 38804.799988
 2008 06 05 92821·190002
 2008 06 06 70796·599976
 2008 06 09 1796.489990
 2008 06 10 61793.960022
 2008 06 11 43780.409973
 2008 06 12 61782·599976
 2008 06 13 80794.679993
 2008 06 16 62796.099976
 2008 06 17 46791.359985
 2008 06 18 51783.859985
 2008 06 19 98787·030029
 2008 06 20 64772·729980
 2008 06 23 60771.989990
 2008 06 24 29768.049988
 2008 06 25 76773.059998
 2008 06 26 19750·859985
 2008 06 27 64748·289978
 2008 06 30 6748.099976
 2008 07 01 58750.450012
 2008 07 02 3735.130005
 2008 07 03 66734·049988
 2008 07 07 20727·500000
 2008 07 08 13741·030029
 2008 07 09 14724.640015
 2008 07 10 97729·890015
 2008 07 11 36723.349976
 2008 07 14 35719.359985
 2008 07 15 80720.609985
 2008 07 16 14727.479980
 2008 07 17 39735·849976
 2008 07 18 43735·580017
 2008 07 21 50736·659973
 2008 07 22 99746·780029
 2008 07 23 44749·219971
 2008 07 24 81731·210022
 2008 07 25 99735·130005
 2008 07 28 58722·020020
 2008 07 29 88738.820007
 2008 07 30 19750.440002
 2008 07 31 29741.119995
 2008 08 01 23737.549988
 2008 08 04 34729·080017
 2008 08 05 50748.789978
 2008 08 06 64752·179993
 2008 08 07 50739.150024
 2008 08 08 70756.340027
 2008 08 11 94762.559998
 2008 08 12 54753.950012
 2008 08 13 22752.940002
 2008 08 14 9757·510010
 2008 08 15 95759.820007
 2008 08 18 76748·559998
 2008 08 19 44741·280029
 2008 08 20 89745·650024
 2008 08 21 22746·809998
 2008 08 22 29755·309998
 2008 08 25 49740·400024
 2008 08 26 73743·200012
 2008 08 27 69749.710022
 2008 08 28 40760·940002
 2008 08 29 93751·130005
 2008 09 02 47747.280029
 2008 09 03 55745·260010
 2008 09 04 57723·280029
 2008 09 05 58726·299988
 2008 09 08 27739.710022
 2008 09 09 25713.679993
 2008 09 10 58719·150024
 2008 09 11 50727.789978
 2008 09 12 49730·429993
 2008 09 15 47696.309998
 2008 09 16 42709·059998
 2008 09 17 1675.830017
 2008 09 18 75706.489990
 2008 09 19 17735·849976
 2008 09 22 34706·710022
 2008 09 23 68695·900024
 2008 09 24 95693.239990
 2008 09 25 51705.559998
 2008 09 26 85706.500000
 2008 09 29 32646.239990
 2008 09 30 21678.500000
 2008 10 01 96675·179993
 2008 10 02 70645.630005
 2008 10 03 0635·429993
 2008 10 06 91610.150024
 2008 10 07 20575.020020
 2008 10 08 90568·140015
 2008 10 09 4524·869995
 2008 10 10 68520.969971
 2008 10 13 18580·750000
 2008 10 14 70575·330017
 2008 10 15 0522.729980
 2008 10 16 39545·570007
 2008 10 17 7542.539978
 2008 10 20 61567.830017
 2008 10 21 69550·580017
 2008 10 22 18517.190002
 2008 10 23 34520·119995
 2008 10 24 37502.320007
 2008 10 27 19485·250000
 2008 10 28 42534·940002
 2008 10 29 66532.289978
 2008 10 30 0547.789978
 2008 10 31 82557.840027
 2008 11 03 75556·619995
 2008 11 04 97577.619995
 2008 11 05 74546.929993
 2008 11 06 13519·940002
 2008 11 07 3534·460022
 2008 11 10 48526.570007
 2008 11 11 11514.710022
 2008 11 12 94487.359985
 2008 11 13 41521.960022
 2008 11 14 62498.679993
 2008 11 17 85486.720001
 2008 11 18 33490·369995
 2008 11 19 26459·170013
 2008 11 20 8427.829987
 2008 11 21 96454.119995
 2008 11 24 60484·390015
 2008 11 25 21488.329987
 2008 11 26 81507·220001
 2008 11 28 71512.229980
 2008 12 01 33464·690002
 2008 12 02 14483·989990
 2008 12 03 99496·579987
 2008 12 04 60481·630005
 2008 12 05 32499.940002
 2008 12 08 17519.580017
 2008 12 09 7507·339996
 2008 12 10 37514.539978
 2008 12 11 66498.320007
 2008 12 12 69503·899994
 2008 12 15 73496·320007
 2008 12 16 4522.619995
 2008 12 17 64519.359985
 2008 12 18 32508·589996
 2008 12 19 93510.799988
 2008 12 22 86500·980011
 2008 12 23 84496.250000
 2008 12 24 95498·859985
 2008 12 26 84502.220001
 2008 12 29 33499·130005
 2008 12 30 8511·989990
 2008 12 31 70520·599976
 2009 01 02  92536·260010
 2009 01 05  20534·429993
 2009 01 06  42539·780029
 2009 01 07  95523·369995
 2009 01 08  86525.880005
 2009 01 09  49513·900024
 2009 01 12  18501.609985
 2009 01 13  33503.230011
 2009 01 14  58485·679993
 2009 01 15  43487.709991
 2009 01 16  93491·799988
 2009 01 20  72464·730011
 2009 01 21  30485.209991
 2009 01 22  55476·829987
 2009 01 23  47479·609985
 2009 01 26  24482·410004
 2009 01 27  44487·720001
 2009 01 28  58504·420013
 2009 01 29  89487.329987
 2009 01 30  29476.260010
 2009 02 02  70476·640015
 2009 02 03  54483.570007
 2009 02 04  48480.279999
 2009 02 05  48488·160004
 2009 02 06  2501.980011
 2009 02 09  68502·339996
 2009 02 10  83478·160004
 2009 02 11  69481·540009
 2009 02 12  60482.799988
 2009 02 13  50478·329987
 2009 02 17  74456.649994
 2009 02 18  6455·410004
 2009 02 19  87449·700012
 2009 02 20  76444.730011
 2009 02 23  29428.910004
 2009 02 24  96446.450012
 2009 02 25  52441.130005
 2009 02 26  46433·959991
 2009 02 27  79424·880005
 2009 03 02  2404.260010
 2009 03 03  50401·440002
 2009 03 04  86411.359985
 2009 03 05  80393.339996
 2009 03 06  13393·850006
 2009 03 09  0389·609985
 2009 03 10  45414·690002
 2009 03 11  14415·619995
 2009 03 12  40433·299988
 2009 03 13  46436·519989
 2009 03 16  0434.079987
 2009 03 17  89448·429993
 2009 03 18  22458·440002
 2009 03 19  57453.040009
 2009 03 20  50443.429993
 2009 03 23  34475.049988
 2009 03 24  22464·679993
 2009 03 25  27469.720001
 2009 03 26  21482·029999
 2009 03 27  8471·309998
 2009 03 30  27454.989990
 2009 03 31  75461.140015
 2009 04 01  64468·649994
 2009 04 02  92483·359985
 2009 04 03  51488·649994
 2009 04 06  46484·070007
 2009 04 07  53471.709991
 2009 04 08  93477.910004
 2009 04 09  31497.329987
 2009 04 13  8498.380005
 2009 04 14  90487·839996
 2009 04 15  41494.059998
 2009 04 16  30502.700012
 2009 04 17  57505.690002
 2009 04 20  99482.989990
 2009 04 21  94494.320007
 2009 04 22  37491·290009
 2009 04 23  10494·899994
 2009 04 24  31504.040009
 2009 04 27  33498.390015
 2009 04 28  64497·529999
 2009 04 29  12509.390015
 2009 04 30  62508.910004
 2009 05 01  66511·269989
 2009 05 04  48529.330017
 2009 05 05  33527.099976
 2009 05 06  91535.169983
 2009 05 07  23527.000000
 2009 05 08  54540·640015
 2009 05 11  65529.260010
 2009 05 12  45527.760010
 2009 05 13  61512.020020
 2009 05 14  68517·890015
 2009 05 15  30512.159973
 2009 05 18  73528.549988
 2009 05 19  62527.900024
 2009 05 20  4525.260010
 2009 05 21  70516.349976
 2009 05 22  51515.369995
 2009 05 26  33530.010010
 2009 05 27  99520.049988
 2009 05 28  54527.309998
 2009 05 29  79534·750000
 2009 06 01  5549.679993
 2009 06 02  17551.140015
 2009 06 03  78543·409973
 2009 06 04  83550.010010
 2009 06 05  35548.729980
 2009 06 08  45547.380005
 2009 06 09  59549·909973
 2009 06 10  13547.940002
 2009 06 11  4551.179993
 2009 06 12  96551·570007
 2009 06 15  43538.159973
 2009 06 16  45530.950012
 2009 06 17  20530·419983
 2009 06 18  8534.469971
 2009 06 19  98536·380005
 2009 06 22  78519·380005
 2009 06 23  13520.039978
 2009 06 24  44523·979980
 2009 06 25  19535·559998
 2009 06 26  39535·559998
 2009 06 29  40539.729980
 2009 06 30  92535·619995
 2009 07 01  24538.650024
 2009 07 02  77522.570007
 2009 07 06  84522.950012
 2009 07 07  65512.510010
 2009 07 08  58511·179993
 2009 07 09  69513.049988
 2009 07 10  50511.359985
 2009 07 13  0523·869995
 2009 07 14  89526.929993
 2009 07 15  14542·909973
 2009 07 16  71548.080017
 2009 07 17  61547.609985
 2009 07 20  13554·380005
 2009 07 21  38556·070007
 2009 07 22  3556.229980
 2009 07 23  35569.710022
 2009 07 24  48571·820007
 2009 07 27  91573·580017
 2009 07 28  27572·229980
 2009 07 29  36569·229980
 2009 07 30  38576.309998
 2009 07 31  48576·559998
 2009 08 03  50585.929993
 2009 08 04  1588·140015
 2009 08 05  53586·309998
 2009 08 06  11582.419983
 2009 08 07  5591.210022
 2009 08 10  92589·270020
 2009 08 11  86581·599976
 2009 08 12  4588.539978
 2009 08 13  47592.679993
 2009 08 14  99586·869995
 2009 08 17  57572·130005
 2009 08 18  78578.349976
 2009 08 19  58582.400024
 2009 08 20  34588.760010
 2009 08 21  10599·789978
 2009 08 24  8599.159973
 2009 08 25  45600.750000
 2009 08 26  34600·849976
 2009 08 27  14602·419983
 2009 08 28  94601.299988
 2009 08 31  39595.859985
 2009 09 01  64582·630005
 2009 09 02  63580·650024
 2009 09 03  63586·080017
 2009 09 04  98593·869995
 2009 09 08  9599.590027
 2009 09 09  76604.989990
 2009 09 10  64611.609985
 2009 09 11  2610.919983
 2009 09 14  84615.229980
 2009 09 15  98617.929993
 2009 09 16  73627.799988
 2009 09 17  58625·640015
 2009 09 18  27627·169983
 2009 09 21  97625.200012
 2009 09 22  89629.489990
 2009 09 23  99622.739990
 2009 09 24  99615.820007
 2009 09 25  68612·200012
 2009 09 28  40623·530029
 2009 09 29  80622.330017
 2009 09 30  90619.869995
 2009 10 01  30603·159973
 2009 10 02  74600.059998
 2009 10 05  84609.559998
 2009 10 06  11618.119995
 2009 10 07  27619·630005
 2009 10 08  67624.809998
 2009 10 09  16628·659973
 2009 10 12  2631.070007
 2009 10 13  28629·190002
 2009 10 14  21640·380005
 2009 10 15  9642.679993
 2009 10 16  24637.179993
 2009 10 19  27643.320007
 2009 10 20  59638.710022
 2009 10 21  19632·710022
 2009 10 22  66639·549988
 2009 10 23  44631.219971
 2009 10 26  33623.690002
 2009 10 27  28620·729980
 2009 10 28  41606.950012
 2009 10 29  22620·789978
 2009 10 30  18603.260010
 2009 11 02  43606.690002
 2009 11 03  86609·409973
 2009 11 04  31609·159973
 2009 11 05  13621·739990
 2009 11 06  95622·919983
 2009 11 09  64636.789978
 2009 11 10  65636.340027
 2009 11 11  46639·869995
 2009 11 12  40632.429993
 2009 11 13  64636.469971
 2009 11 16  42646.500000
 2009 11 17  66646·960022
 2009 11 18  61646·210022
 2009 11 19  97636.700012
 2009 11 20  8634·570007
 2009 11 23  48643.049988
 2009 11 24  64642·469971
 2009 11 25  3645·349976
 2009 11 27  31633·719971
 2009 11 30  93636.039978
 2009 12 01  81644.229980
 2009 12 02  43645·380005
 2009 12 03  6639.750000
 2009 12 04  26644·450012
 2009 12 07  68643.169983
 2009 12 08  7636.739990
 2009 12 09  51638·830017
 2009 12 10  98642·109985
 2009 12 11  7644.840027
 2009 12 14  6650.260010
 2009 12 15  11646.989990
 2009 12 16  83648.400024
 2009 12 17  5640·880005
 2009 12 18  78644.909973
 2009 12 21  54651.830017
 2009 12 22  83654·729980
 2009 12 23  93656.989990
 2009 12 24  87660.440002
 2009 12 28  76660·909973
 2009 12 29  23659.909973
 2009 12 30  28659.960022
 2009 12 31  20653.130005
 2010 01 04 94664.049988
 2010 01 05 53665.969971
 2010 01 06 91666.549988
 2010 01 07 91669.340027
 2010 01 08 54671.489990
 2010 01 11 49672.380005
 2010 01 12 90665.539978
 2010 01 13 37671.539978
 2010 01 14 24673.150024
 2010 01 15 10665.669983
 2010 01 19 55674·190002
 2010 01 20 21667·020020
 2010 01 21 99654.909973
 2010 01 22 63640.750000
 2010 01 25 44643·500000
 2010 01 26 30640.580017
 2010 01 27 97643·650024
 2010 01 28 58635·599976
 2010 01 29 38628.989990
 2010 02 01 79638·140015
 2010 02 02 64646.250000
 2010 02 03 70642·609985
 2010 02 04 44622.219971
 2010 02 05 4624·039978
 2010 02 08 67618·630005
 2010 02 09 99626.799988
 2010 02 10 93625.599976
 2010 02 11 68632.409973
 2010 02 12 1631·869995
 2010 02 16 71643.280029
 2010 02 17 42646·219971
 2010 02 18 61650.429993
 2010 02 19 85651·900024
 2010 02 22 36651·260010
 2010 02 23 73643·130005
 2010 02 24 93649.210022
 2010 02 25 64648.219971
 2010 02 26 71648.900024
 2010 03 01 92656·500000
 2010 03 02 4658.789978
 2010 03 03 7658.960022
 2010 03 04 74661.299988
 2010 03 05 31670·979980
 2010 03 08 56671.119995
 2010 03 09 7672·390015
 2010 03 10 71675.900024
 2010 03 11 47678.479980
 2010 03 12 37678.500000
 2010 03 15 83678.320007
 2010 03 16 14683·830017
 2010 03 17 20687.950012
 2010 03 18 60687.210022
 2010 03 19 81683.049988
 2010 03 22 77687·380005
 2010 03 23 59692.650024
 2010 03 24 63688·619995
 2010 03 25 69686.659973
 2010 03 26 60687.070007
 2010 03 29 94691·130005
 2010 03 30 8691·289978
 2010 03 31 41688·739990
 2010 04 01 90694.030029
 2010 04 05 83700·789978
 2010 04 06 84702.349976
 2010 04 07 16698·390015
 2010 04 08 15700·330017
 2010 04 09 6705·090027
 2010 04 12 3706.400024
 2010 04 13 39707·090027
 2010 04 14 13715.780029
 2010 04 15 71716.359985
 2010 04 16 4705.239990
 2010 04 19 78707·190002
 2010 04 20 83713.619995
 2010 04 21 9713.549988
 2010 04 22 50716.229980
 2010 04 23 29721.809998
 2010 04 26 50718·739990
 2010 04 27 76701·840027
 2010 04 28 27705·799988
 2010 04 29 9715·640015
 2010 04 30 66702·940002
 2010 05 03 55712.719971
 2010 05 04 49694.880005
 2010 05 05 63689.320007
 2010 05 06 5666.590027
 2010 05 07 52655.020020
 2010 05 10 54684.739990
 2010 05 11 60683·349976
 2010 05 12 67694·330017
 2010 05 13 98686.330017
 2010 05 14 6672·890015
 2010 05 17 95673·659973
 2010 05 18 79663.750000
 2010 05 19 51659.559998
 2010 05 20 90632·989990
 2010 05 21 86642·640015
 2010 05 24 90634.650024
 2010 05 25 92634·719971
 2010 05 26 22632.239990
 2010 05 27 78653.929993
 2010 05 28 76646.039978
 2010 06 01 27633·520020
 2010 06 02 38650·340027
 2010 06 03 40653·659973
 2010 06 04 38629·969971
 2010 06 07 88620·380005
 2010 06 08 1626·000000
 2010 06 09 65623.130005
 2010 06 10 0641·950012
 2010 06 11 33645·690002
 2010 06 14 0645·210022
 2010 06 15 74660.510010
 2010 06 16 13659·679993
 2010 06 17 41660·049988
 2010 06 18 47660·710022
 2010 06 21 9657·609985
 2010 06 22 53646·320007
 2010 06 23 21644·530029
 2010 06 24 80633.539978
 2010 06 25 41636.229980
 2010 06 28 20634.559998
 2010 06 29 4613.979980
 2010 06 30 62607.919983
 2010 07 01 64605.559998
 2010 07 02 39602·359985
 2010 07 06 46604·150024
 2010 07 07 80623.590027
 2010 07 08 96629·729980
 2010 07 09 60634·869995
 2010 07 12 29634·210022
 2010 07 13 49645.299988
 2010 07 14 82644.919983
 2010 07 15 60645.039978
 2010 07 16 60625·900024
 2010 07 19 5629.570007
 2010 07 20 90637.340027
 2010 07 21 38628·830017
 2010 07 22 70643·849976
 2010 07 23 11650·280029
 2010 07 26 16658.520020
 2010 07 27 20657·059998
 2010 07 28 16651·650024
 2010 07 29 56649·010010
 2010 07 30 78649.390015
 2010 08 02 56663·299988
 2010 08 03 80659.640015
 2010 08 04 53664.270020
 2010 08 05 20662.719971
 2010 08 06 22660·260010
 2010 08 09 68664·409973
 2010 08 10 38659.130005
 2010 08 11 12639.679993
 2010 08 12 18636.359985
 2010 08 13 12633·400024
 2010 08 16 76634.030029
 2010 08 17 47642.390015
 2010 08 18 69643·539978
 2010 08 19 68632.200012
 2010 08 20 53630.250000
 2010 08 23 45626.969971
 2010 08 24 26617·809998
 2010 08 25 19620.659973
 2010 08 26 84615.900024
 2010 08 27 50627·000000
 2010 08 30 65617.270020
 2010 08 31 70617.479980
 2010 09 01 5636.250000
 2010 09 02 31642·510010
 2010 09 03 84651·179993
 2010 09 07 54643.030029
 2010 09 08 80647.179993
 2010 09 09 82649·869995
 2010 09 10 11652·840027
 2010 09 13 27661.140015
 2010 09 14 96660.559998
 2010 09 15 22662.969971
 2010 09 16 95662.369995
 2010 09 17 70663·299988
 2010 09 20 67674.049988
 2010 09 21 96671.900024
 2010 09 22 12668.140015
 2010 09 23 91662.609985
 2010 09 24 30677.440002
 2010 09 27 72673·929993
 2010 09 28 62677.710022
 2010 09 29 21676·559998
 2010 09 30 48674.750000
 2010 10 01 45677·679993
 2010 10 04 71671.830017
 2010 10 05 17686.169983
 2010 10 06 9684.989990
 2010 10 07 34683·989990
 2010 10 08 88688.849976
 2010 10 11 60689·080017
 2010 10 12 27691·760010
 2010 10 13 82697·150024
 2010 10 14 90694.619995
 2010 10 15 57695·849976
 2010 10 18 38700.640015
 2010 10 19 60689.000000
 2010 10 20 76696.520020
 2010 10 21 39697·190002
 2010 10 22 6699.419983
 2010 10 25 62701·400024
 2010 10 26 73701.390015
 2010 10 27 64699.690002
 2010 10 28 19700·049988
 2010 10 29 5700.369995
 2010 11 01 30700.630005
 2010 11 02 13706·909973
 2010 11 03 89709·330017
 2010 11 04 35723.229980
 2010 11 05 23726.140015
 2010 11 08 92724·929993
 2010 11 09 54718·690002
 2010 11 10 21722.580017
 2010 11 11 52719.849976
 2010 11 12 33710·739990
 2010 11 15 78710.169983
 2010 11 16 57698.349976
 2010 11 17 43699·070007
 2010 11 18 93709·900024
 2010 11 19 49712.109985
 2010 11 22 62711.859985
 2010 11 23 46702·070007
 2010 11 24 53713.400024
 2010 11 26 78708·369995
 2010 11 29 79707·330017
 2010 11 30 36702.919983
 2010 12 01 21718.010010
 2010 12 02 4727·000000
 2010 12 03 79729·549988
 2010 12 06 14729.190002
 2010 12 07 27729·640015
 2010 12 08 91731.559998
 2010 12 09 56734·280029
 2010 12 10 5739.169983
 2010 12 13 29738·609985
 2010 12 14 25739.169983
 2010 12 15 28735.369995
 2010 12 16 60740.479980
 2010 12 17 7741·590027
 2010 12 20 19743.489990
 2010 12 21 40748·419983
 2010 12 22 54750·710022
 2010 12 23 69749.409973
 2010 12 27 12750.010010
 2010 12 28 60750.090027
 2010 12 29 87751.200012
 2010 12 30 47750.299988
 2010 12 31 67749·479980
 2011 01 03  83758.409973
 2011 01 04  85755.989990
 2011 01 05  96760·229980
 2011 01 06  71758.559998
 2011 01 07  29757·130005
 2011 01 10  99756.880005
 2011 01 11  99759.849976
 2011 01 12  38766.450012
 2011 01 13  41765·320007
 2011 01 14  3770.919983
 2011 01 18  62772·440002
 2011 01 19  4763.080017
 2011 01 20  88760.929993
 2011 01 21  97761.809998
 2011 01 24  17766.690002
 2011 01 25  33766.950012
 2011 01 26  65771·599976
 2011 01 27  8773·510010
 2011 01 28  20759·320007
 2011 01 31  14765·140015
 2011 02 01  90778.190002
 2011 02 02  86776·119995
 2011 02 03  53778·070007
 2011 02 04  58780·250000
 2011 02 07  8785.489990
 2011 02 08  6788·929993
 2011 02 09  23786·530029
 2011 02 10  4787.669983
 2011 02 11  88792·650024
 2011 02 14  69795·020020
 2011 02 15  62791·950012
 2011 02 16  14797·340027
 2011 02 17  24800·130005
 2011 02 18  99801.289978
 2011 02 22  26784·059998
 2011 02 23  77778·000000
 2011 02 24  36777·820007
 2011 02 25  48787.580017
 2011 02 28  96791.440002
 2011 03 01  5778.599976
 2011 03 02  67780.260010
 2011 03 03  90794.169983
 2011 03 04  79788·609985
 2011 03 07  37781·260010
 2011 03 08  86788·539978
 2011 03 09  26787.130005
 2011 03 10  8771·809998
 2011 03 11  34777·039978
 2011 03 14  88772·450012
 2011 03 15  82764.239990
 2011 03 16  38750.500000
 2011 03 17  86759.450012
 2011 03 18  92763.219971
 2011 03 21  8775·440002
 2011 03 22  52772·419983
 2011 03 23  5774.539978
 2011 03 24  41781.770020
 2011 03 25  79784·919983
 2011 03 28  55782·599976
 2011 03 29  28788.400024
 2011 03 30  6794·500000
 2011 03 31  95793.849976
 2011 04 01  80797.919983
 2011 04 04  19798·419983
 2011 04 05  80798.880005
 2011 04 06  83800·190002
 2011 04 07  82798·419983
 2011 04 08  66794·719971
 2011 04 11  82791·840027
 2011 04 12  92785.090027
 2011 04 13  45785.750000
 2011 04 14  81786.099976
 2011 04 15  57789·900024
 2011 04 18  98780.590027
 2011 04 19  74784.830017
 2011 04 20  3796·159973
 2011 04 21  73800.729980
 2011 04 25  1799·549988
 2011 04 26  1806·840027
 2011 04 27  94811.859985
 2011 04 28  26814.520020
 2011 04 29  27816·659973
 2011 05 02  83814.380005
 2011 05 03  42810·229980
 2011 05 04  33804·169983
 2011 05 05  25797·739990
 2011 05 06  2800.909973
 2011 05 09  60805·429993
 2011 05 10  39812.619995
 2011 05 11  72803.159973
 2011 05 12  63807.200012
 2011 05 13  86800·169983
 2011 05 16  13794·380005
 2011 05 17  68793·429993
 2011 05 18  99801.409973
 2011 05 19  83803·070007
 2011 05 20  50797·200012
 2011 05 23  38786·979980
 2011 05 24  66786.010010
 2011 05 25  38789·530029
 2011 05 26  68793·590027
 2011 05 27  32797.200012
 2011 05 31  46805·739990
 2011 06 01  65786·830017
 2011 06 02  12786·020020
 2011 06 03  27777.799988
 2011 06 06  46768.770020
 2011 06 07  2768·609985
 2011 06 08  50764·500000
 2011 06 09  21769.809998
 2011 06 10  97758.700012
 2011 06 13  11758·500000
 2011 06 14  78768·960022
 2011 06 15  42755·690002
 2011 06 16  56756·630005
 2011 06 17  80758·559998
 2011 06 20  13762·950012
 2011 06 21  38774.229980
 2011 06 22  4769.340027
 2011 06 23  23767.849976
 2011 06 24  1759.320007
 2011 06 27  86765.940002
 2011 06 28  48776·200012
 2011 06 29  77782.380005
 2011 06 30  10790.000000
 2011 07 01  86801·590027
 2011 07 05  20801.070007
 2011 07 06  4802·340027
 2011 07 07  34811.020020
 2011 07 08  63805·530029
 2011 07 11  77790.080017
 2011 07 12  93786.559998
 2011 07 13  93789.500000
 2011 07 14  68783·119995
 2011 07 15  99787.840027
 2011 07 18  58780.409973
 2011 07 19  31793·780029
 2011 07 20  76793·080017
 2011 07 21  95803.270020
 2011 07 22  34804.320007
 2011 07 25  17799·010010
 2011 07 26  88795·400024
 2011 07 27  94778.020020
 2011 07 28  87775.530029
 2011 07 29  44771.109985
 2011 08 01  28767.849976
 2011 08 02  55747.239990
 2011 08 03  2751·239990
 2011 08 04  33713.159973
 2011 08 05  47710.400024
 2011 08 08  58660·419983
 2011 08 09  94694·150024
 2011 08 10  27664·130005
 2011 08 11  21695·700012
 2011 08 12  10699.289978
 2011 08 15  1715·390015
 2011 08 16  96707.460022
 2011 08 17  50707·450012
 2011 08 18  44674.210022
 2011 08 19  84663·700012
 2011 08 22  33663.690002
 2011 08 23  60687·489990
 2011 08 24  14696·580017
 2011 08 25  32684·659973
 2011 08 26  58696.460022
 2011 08 29  0718·039978
 2011 08 30  4720·090027
 2011 08 31  58723.150024
 2011 09 01  15713·510010
 2011 09 02  46694.580017
 2011 09 06  20689.700012
 2011 09 07  0710·830017
 2011 09 08  73702.580017
 2011 09 09  99683·580017
 2011 09 12  94688.229980
 2011 09 13  20695·510010
 2011 09 14  25705·409973
 2011 09 15  84716.979980
 2011 09 16  81720.380005
 2011 09 19  8712.840027
 2011 09 20  93709.929993
 2011 09 21  52688.489990
 2011 09 22  64665·929993
 2011 09 23  74670·679993
 2011 09 26  18685.739990
 2011 09 27  77694.070007
 2011 09 28  49677·789978
 2011 09 29  58683·369995
 2011 09 30  71665.969971
 2011 10 03  60644·450012
 2011 10 04  69661·789978
 2011 10 05  22673·799988
 2011 10 06  46687.059998
 2011 10 07  27679.950012
 2011 10 10  79703.739990
 2011 10 11  54704·419983
 2011 10 12  62711·880005
 2011 10 13  27710·179993
 2011 10 14  61722.739990
 2011 10 17  67707·549988
 2011 10 18  63722.719971
 2011 10 19  37712·859985
 2011 10 20  23715.940002
 2011 10 21  99729·820007
 2011 10 24  18741·570007
 2011 10 25  57725·859985
 2011 10 26  95734.119995
 2011 10 27  13760.559998
 2011 10 28  21760·440002
 2011 10 31  12741.659973
 2011 11 01  34720·210022
 2011 11 02  96732.580017
 2011 11 03  92746·940002
 2011 11 04  52742·880005
 2011 11 07  22746·510010
 2011 11 08  62755.130005
 2011 11 09  74726·440002
 2011 11 10  53732·349976
 2011 11 11  65747·150024
 2011 11 14  48739·789978
 2011 11 15  36744.039978
 2011 11 16  15731.780029
 2011 11 17  96719·419983
 2011 11 18  18719.080017
 2011 11 21  74705·619995
 2011 11 22  64702.429993
 2011 11 23  71686·169983
 2011 11 25  59683·849976
 2011 11 28  6705·049988
 2011 11 29  50706.179993
 2011 11 30  70737.780029
 2011 12 01  84735.919983
 2011 12 02  76736·280029
 2011 12 05  49744.260010
 2011 12 06  2744·590027
 2011 12 07  31745·630005
 2011 12 08  53728·880005
 2011 12 09  60742·250000
 2011 12 12  98730.969971
 2011 12 13  63723.280029
 2011 12 14  31714.549988
 2011 12 15  10717.559998
 2011 12 16  14720·739990
 2011 12 19  67711.450012
 2011 12 20  30733·520020
 2011 12 21  48735·030029
 2011 12 22  32741.239990
 2011 12 23  58747·409973
 2011 12 27  93747.820007
 2011 12 28  50737.549988
 2011 12 29  58745.700012
 2011 12 30  72742.580017
 2012 01 03 91753.739990
 2012 01 04 16753.309998
 2012 01 05 25756·190002
 2012 01 06 72754·510010
 2012 01 09 16756.590027
 2012 01 10 73763·940002
 2012 01 11 89764.719971
 2012 01 12 47766.789978
 2012 01 13 89762.700012
 2012 01 17 69765.219971
 2012 01 18 31774.469971
 2012 01 19 9778·479980
 2012 01 20 53778·950012
 2012 01 23 81779.109985
 2012 01 24 59779·200012
 2012 01 25 96786.489990
 2012 01 26 77782.150024
 2012 01 27 9782·059998
 2012 01 30 3779.570007
 2012 01 31 71779.219971
 2012 02 01 55787·619995
 2012 02 02 78788·809998
 2012 02 03 21801.039978
 2012 02 06 22800·559998
 2012 02 07 8801.859985
 2012 02 08 39803.469971
 2012 02 09 94804.510010
 2012 02 10 62798.239990
 2012 02 13 78804.289978
 2012 02 14 68803.229980
 2012 02 15 28799.080017
 2012 02 16 29808.830017
 2012 02 17 35810.049988
 2012 02 21 63809.729980
 2012 02 22 56806.700012
 2012 02 23 85811.200012
 2012 02 24 73812·229980
 2012 02 27 52813.099976
 2012 02 28 34814·969971
 2012 02 29 18810.359985
 2012 03 01 11815·520020
 2012 03 02 84811.789978
 2012 03 05 44808·729980
 2012 03 06 42795.570007
 2012 03 07 94801·659973
 2012 03 08 34809·909973
 2012 03 09 92813.789978
 2012 03 12 95813·289978
 2012 03 13 90828.289978
 2012 03 14 4826.340027
 2012 03 15 10831·710022
 2012 03 16 38832.309998
 2012 03 19 94835·820007
 2012 03 20 18832·469971
 2012 03 21 55831.320007
 2012 03 22 60824.849976
 2012 03 23 25828.140015
 2012 03 26 27839·989990
 2012 03 27 8837.179993
 2012 03 28 75832.809998
 2012 03 29 27831·559998
 2012 03 30 6834·080017
 2012 04 02 75839·070007
 2012 04 03 19837·469971
 2012 04 04 68828.169983
 2012 04 05 56827·419983
 2012 04 09 90817.510010
 2012 04 10 56802.530029
 2012 04 11 44809·369995
 2012 04 12 2820·989990
 2012 04 13 7810·729980
 2012 04 16 73810.390015
 2012 04 17 73822.880005
 2012 04 18 94819·359985
 2012 04 19 9814.919983
 2012 04 20 84816·130005
 2012 04 23 0808.640015
 2012 04 24 8811·580017
 2012 04 25 3823·229980
 2012 04 26 26828.940002
 2012 04 27 93831.590027
 2012 04 30 44827·679993
 2012 05 01 19831.799988
 2012 05 02 63830·400024
 2012 05 03 48822.869995
 2012 05 04 28809.520020
 2012 05 07 16810·020020
 2012 05 08 81806.780029
 2012 05 09 82801.679993
 2012 05 10 10803·710022
 2012 05 11 73801·409973
 2012 05 14 95792·159973
 2012 05 15 40787.849976
 2012 05 16 65784.049988
 2012 05 17 99770.729980
 2012 05 18 42764·489990
 2012 05 21 91777·849976
 2012 05 22 94777·950012
 2012 05 23 25779.830017
 2012 05 24 84780·950012
 2012 05 25 30779·510010
 2012 05 29 22788.489990
 2012 05 30 6776·380005
 2012 05 31 11774.609985
 2012 06 01 75754.619995
 2012 06 04 0754·109985
 2012 06 05 26759·440002
 2012 06 06 34777.070007
 2012 06 07 70776·150024
 2012 06 08 2782·559998
 2012 06 11 90771·450012
 2012 06 12 91780.489990
 2012 06 13 86774.229980
 2012 06 14 30782·400024
 2012 06 15 30790.500000
 2012 06 18 46792·179993
 2012 06 19 15800.580017
 2012 06 20 9799·280029
 2012 06 21 4781·000000
 2012 06 22 86786.849976
 2012 06 25 78774.039978
 2012 06 26 89777.909973
 2012 06 27 91785·059998
 2012 06 28 24783·650024
 2012 06 29 17803.630005
 2012 07 02 45806·469971
 2012 07 03 0812.359985
 2012 07 05 98809.150024
 2012 07 06 3801·099976
 2012 07 09 78799·460022
 2012 07 10 62792·469971
 2012 07 11 72791·880005
 2012 07 12 30788·239990
 2012 07 13 13800.929993
 2012 07 16 33798·679993
 2012 07 17 32804.250000
 2012 07 18 16809.510010
 2012 07 19 1811·320007
 2012 07 20 95802.869995
 2012 07 23 92794·969971
 2012 07 24 5787·210022
 2012 07 25 17787.390015
 2012 07 26 54799·650024
 2012 07 27 89815.309998
 2012 07 30 68814·340027
 2012 07 31 62810.650024
 2012 08 01 43806·859985
 2012 08 02 87801.229980
 2012 08 03 98816.849976
 2012 08 06 60819.289978
 2012 08 07 18824·039978
 2012 08 08 73824·419983
 2012 08 09 13825.159973
 2012 08 10 63826·669983
 2012 08 13 61825·460022
 2012 08 14 61825·080017
 2012 08 15 59826.950012
 2012 08 16 45833.169983
 2012 08 17 78835·250000
 2012 08 20 88834·760010
 2012 08 21 5832·330017
 2012 08 22 7832·250000
 2012 08 23 1825·760010
 2012 08 24 17830.659973
 2012 08 27 44830·260010
 2012 08 28 75830.309998
 2012 08 29 86831·270020
 2012 08 30 36824·679993
 2012 08 31 96828.859985
 2012 09 04 99829·429993
 2012 09 05 15828.619995
 2012 09 06 58845.510010
 2012 09 07 5849·239990
 2012 09 10 53844.299988
 2012 09 11 95846·820007
 2012 09 12 20848·859985
 2012 09 13 39861·929993
 2012 09 14 39866·469971
 2012 09 17 58862·859985
 2012 09 18 86861.369995
 2012 09 19 94862.510010
 2012 09 20 83861·169983
 2012 09 21 60861.510010
 2012 09 24 44859·239990
 2012 09 25 88849.520020
 2012 09 26 33844·640015
 2012 09 27 83852·979980
 2012 09 28 6849.280029
 2012 10 01 66851·190002
 2012 10 02 66852.200012
 2012 10 03 32854·859985
 2012 10 04 11861·000000
 2012 10 05 96860.710022
 2012 10 08 83857.559998
 2012 10 09 41848·840027
 2012 10 10 21843.950012
 2012 10 11 73844·750000
 2012 10 12 8841.690002
 2012 10 15 66848·270020
 2012 10 16 23856.900024
 2012 10 17 16860.840027
 2012 10 18 92858.739990
 2012 10 19 88844.650024
 2012 10 22 32844·700012
 2012 10 23 68833·679993
 2012 10 24 10831·159973
 2012 10 25 14833·539978
 2012 10 26 85832.520020
 2012 10 31 0833·609985
 2012 11 01 63843·559998
 2012 11 02 75835·049988
 2012 11 05 44837·219971
 2012 11 06 5843·770020
 2012 11 07 76824·049988
 2012 11 08 29813·919983
 2012 11 09 98815·239990
 2012 11 12 3815.200012
 2012 11 13 99811.869995
 2012 11 14 56799.940002
 2012 11 15 60798.289978
 2012 11 16 37802.809998
 2012 11 19 8818·659973
 2012 11 20 64819.469971
 2012 11 21 67821·750000
 2012 11 23 77832.169983
 2012 11 26 4830·840027
 2012 11 27 84827.020020
 2012 11 28 82833·320007
 2012 11 29 16837·590027
 2012 11 30 11837.830017
 2012 12 03 73834.130005
 2012 12 04 94832.940002
 2012 12 05 75834·049988
 2012 12 06 80836·770020
 2012 12 07 12839.010010
 2012 12 10 15839.890015
 2012 12 11 97845.440002
 2012 12 12 87845·260010
 2012 12 13 9839·960022
 2012 12 14 82836.849976
 2012 12 17 51846·599976
 2012 12 18 31856·659973
 2012 12 19 94851.340027
 2012 12 20 60855·909973
 2012 12 21 31848.210022
 2012 12 24 39846·130005
 2012 12 26 24841.640015
 2012 12 27 35840·710022
 2012 12 28 57832·099976
 2012 12 31 60846·369995
 2013 01 02  82867·940002
 2013 01 03  21866.679993
 2013 01 04  72871.380005
 2013 01 07  71868.690002
 2013 01 08  73866·169983
 2013 01 09  56869·030029
 2013 01 10  47874·789978
 2013 01 11  71874.849976
 2013 01 14  29874.280029
 2013 01 15  2875·919983
 2013 01 16  74875.549988
 2013 01 17  85880.880005
 2013 01 18  7883.710022
 2013 01 22  48888.030029
 2013 01 23  74888.890015
 2013 01 24  65889.609985
 2013 01 25  89894·859985
 2013 01 28  5893.359985
 2013 01 29  89896·979980
 2013 01 30  85892·969971
 2013 01 31  81891·789978
 2013 02 01  13900.599976
 2013 02 04  90890.289978
 2013 02 05  46899.359985
 2013 02 06  15900.429993
 2013 02 07  34898.640015
 2013 02 08  71903.900024
 2013 02 11  74903·190002
 2013 02 12  47904·979980
 2013 02 13  56905·789978
 2013 02 14  50906.609985
 2013 02 15  18905·770020
 2013 02 19  59912·359985
 2013 02 20  91900·159973
 2013 02 21  72893·840027
 2013 02 22  54902·049988
 2013 02 25  58885.469971
 2013 02 26  79890.750000
 2013 02 27  6902.109985
 2013 02 28  83901.619995
 2013 03 01  76903.450012
 2013 03 04  80907.469971
 2013 03 05  46916.500000
 2013 03 06  30917·729980
 2013 03 07  68919·770020
 2013 03 08  85924.450012
 2013 03 11  12927·070007
 2013 03 12  45924.900024
 2013 03 13  18926.500000
 2013 03 14  4932·049988
 2013 03 15  46930·500000
 2013 03 18  3925·520020
 2013 03 19  30923·030029
 2013 03 20  77929·770020
 2013 03 21  20922.080017
 2013 03 22  6927.989990
 2013 03 25  37925.140015
 2013 03 26  66931.890015
 2013 03 27  26931.690002
 2013 03 28  79935·520020
 2013 04 01  96930·299988
 2013 04 02  59933.479980
 2013 04 03  83922·760010
 2013 04 04  71926.830017
 2013 04 05  89923.200012
 2013 04 08  69929·409973
 2013 04 09  37932.039978
 2013 04 10  58943.799988
 2013 04 11  21947·169983
 2013 04 12  34944·409973
 2013 04 15  55920.890015
 2013 04 16  41934.450012
 2013 04 17  25920·820007
 2013 04 18  17914.690002
 2013 04 19  33923.390015
 2013 04 22  45927·380005
 2013 04 23  56937.429993
 2013 04 24  5937.979980
 2013 04 25  89942·159973
 2013 04 26  21940·049988
 2013 04 29  98946·799988
 2013 04 30  12949.830017
 2013 05 01  68939·510010
 2013 05 02  43948·640015
 2013 05 03  56958·710022
 2013 05 06  75961.099976
 2013 05 07  38966.539978
 2013 05 08  12970·619995
 2013 05 09  62967·000000
 2013 05 10  57971.750000
 2013 05 13  94971·479980
 2013 05 14  54981·539978
 2013 05 15  73986.250000
 2013 05 16  46981·309998
 2013 05 17  55991·280029
 2013 05 20  19990·840027
 2013 05 21  70992.510010
 2013 05 22  56982·909973
 2013 05 23  66980·520020
 2013 05 24  83979.739990
 2013 05 28  60986·440002
 2013 05 29  23979·030029
 2013 05 30  94983·229980
 2013 05 31  45969.989990
 2013 06 03  75974·770020
 2013 06 04  11969.130005
 2013 06 05  34955·700012
 2013 06 06  31964.380005
 2013 06 07  71976·270020
 2013 06 10  8976·320007
 2013 06 11  6966.190002
 2013 06 12  92957.919983
 2013 06 13  30972·520020
 2013 06 14  27967.039978
 2013 06 17  54974·020020
 2013 06 18  3981.859985
 2013 06 19  59968.330017
 2013 06 20  5943·830017
 2013 06 21  47945.830017
 2013 06 24  64934·369995
 2013 06 25  89943.599976
 2013 06 26  5952.140015
 2013 06 27  78959·479980
 2013 06 28  1955·849976
 2013 07 01  76962.219971
 2013 07 02  16961·530029
 2013 07 03  67962.359985
 2013 07 05  64972.530029
 2013 07 08  4977·200012
 2013 07 09  50984·619995
 2013 07 10  59985.130005
 2013 07 11  28998·479980
 2013 07 12  771001.650024
 2013 07 15  451003·599976
 2013 07 16  22999.460022
 2013 07 17  941002.539978
 2013 07 18  281007.979980
 2013 07 19  641009.140015
 2013 07 22  501011.489990
 2013 07 23  881009·830017
 2013 07 24  131005·309998
 2013 07 25  951009·390015
 2013 07 26  631009.530029
 2013 07 29  591005.559998
 2013 07 30  151006·690002
 2013 07 31  501007·030029
 2013 08 01  51020.419983
 2013 08 02  841021.869995
 2013 08 05  391020·940002
 2013 08 06  691014·109985
 2013 08 07  441009·729980
 2013 08 08  611014·070007
 2013 08 09  171011·159973
 2013 08 12  121010·669983
 2013 08 13  761012·409973
 2013 08 14  181007.239990
 2013 08 15  7992.289978
 2013 08 16  69989·119995
 2013 08 19  18982.770020
 2013 08 20  4988.299988
 2013 08 21  89982·590027
 2013 08 22  53991·780029
 2013 08 23  17995·710022
 2013 08 26  94992.679993
 2013 08 27  70975·750000
 2013 08 28  0978.500000
 2013 08 29  39981·619995
 2013 08 30  90976·830017
 2013 09 03  82980·849976
 2013 09 04  75988.840027
 2013 09 05  80990.400024
 2013 09 06  16990·859985
 2013 09 09  821001.719971
 2013 09 10  651009·390015
 2013 09 11  591012·229980
 2013 09 12  221008·559998
 2013 09 13  511011.409973
 2013 09 16  821016·619995
 2013 09 17  201021·869995
 2013 09 18  851033.849976
 2013 09 19  961032.270020
 2013 09 20  661025·189941
 2013 09 23  311020·599976
 2013 09 24  41018.969971
 2013 09 25  481016.830017
 2013 09 26  771020.780029
 2013 09 27  881016·799988
 2013 09 30  61011·549988
 2013 10 01  641020.760010
 2013 10 02  61019·640015
 2013 10 03  91010·299988
 2013 10 04  401017.570007
 2013 10 07  261008.440002
 2013 10 08  64994·729980
 2013 10 09  39994.260010
 2013 10 10  811016·340027
 2013 10 11  411023.570007
 2013 10 14  891027·839966
 2013 10 15  461020.369995
 2013 10 16  311034.329956
 2013 10 17  391041·869995
 2013 10 18  441049.160034
 2013 10 21  251048.989990
 2013 10 22  141054.599976
 2013 10 23  781049.400024
 2013 10 24  181053.400024
 2013 10 25  941057·280029
 2013 10 28  811057.989990
 2013 10 29  391063.359985
 2013 10 30  221057.020020
 2013 10 31  991053·300049
 2013 11 01  71055·609985
 2013 11 04  301060·300049
 2013 11 05  961057.189941
 2013 11 06  81060.060059
 2013 11 07  931044·900024
 2013 11 08  801059·180054
 2013 11 11  11060·290039
 2013 11 12  151058·199951
 2013 11 13  641067.329956
 2013 11 14  481071·939941
 2013 11 15  251076·500000
 2013 11 18  391071.189941
 2013 11 19  711068.060059
 2013 11 20  151064.390015
 2013 11 21  831074·300049
 2013 11 22  251079.550049
 2013 11 25  881078.020020
 2013 11 26  881079·260010
 2013 11 27  111082.319946
 2013 11 29  421081·589966
 2013 12 02  171078.050049
 2013 12 03  971074·410034
 2013 12 04  721073.199951
 2013 12 05  841069·569946
 2013 12 06  831080.579956
 2013 12 09  11082.319946
 2013 12 10  541078·739990
 2013 12 11  691065·609985
 2013 12 12  351062.780029
 2013 12 13  801063·550049
 2013 12 16  701070.680054
 2013 12 17  431067·979980
 2013 12 18  501084.780029
 2013 12 19  401083·030029
 2013 12 20  591090·140015
 2013 12 23  741096.510010
 2013 12 24  281100.020020
 2013 12 26  151104.520020
 2013 12 27  821103.930054
 2013 12 30  561103.910034
 2013 12 31  941108·290039
 2014 01 02 601098·290039
 2014 01 03 281098.680054
 2014 01 06 91095·130005
 2014 01 07 981102·410034
 2014 01 08 571102·510010
 2014 01 09 101102.949951
 2014 01 10 761106·329956
 2014 01 13 171092.180054
 2014 01 14 121104·510010
 2014 01 15 651110.319946
 2014 01 16 281109.250000
 2014 01 17 501104·949951
 2014 01 21 581108.469971
 2014 01 22 571109.989990
 2014 01 23 571100·439941
 2014 01 24 221076.699951
 2014 01 27 501070.069946
 2014 01 28 731077·599976
 2014 01 29 831066·250000
 2014 01 30 851079·030029
 2014 01 31 721072.280029
 2014 02 03 271046.219971
 2014 02 04 511054.619995
 2014 02 05 141051.989990
 2014 02 06 281064.800049
 2014 02 07 551078·609985
 2014 02 10 291080·560059
 2014 02 11 81092·140015
 2014 02 12 511092·760010
 2014 02 13 221100.160034
 2014 02 14 121104·859985
 2014 02 18 941107·849976
 2014 02 19 981100.290039
 2014 02 20 141107.760010
 2014 02 21 181106·300049
 2014 02 24 211113·339966
 2014 02 25 501112·069946
 2014 02 26 461113.010010
 2014 02 27 921118.579956
 2014 02 28 661120·660034
 2014 03 03 131112.650024
 2014 03 04 541130.699951
 2014 03 05 31130.229980
 2014 03 06 281131.719971
 2014 03 07 201131.930054
 2014 03 10 11130.609985
 2014 03 11 451124·239990
 2014 03 12 331125.160034
 2014 03 13 271111.839966
 2014 03 14 761110·079956
 2014 03 17 371119.930054
 2014 03 18 311128·939941
 2014 03 19 161121.790039
 2014 03 20 911127.670044
 2014 03 21 241124·150024
 2014 03 24 981117.400024
 2014 03 25 931121.260010
 2014 03 26 851111·689941
 2014 03 27 741109.520020
 2014 03 28 341114·400024
 2014 03 31 901124.900024
 2014 04 01 201133.930054
 2014 04 02 821137.170044
 2014 04 03 641134·349976
 2014 04 04 631118·630005
 2014 04 07 841105.290039
 2014 04 08 661110·140015
 2014 04 09 401122·859985
 2014 04 10 951098·489990
 2014 04 11 891087.130005
 2014 04 14 721095.089966
 2014 04 15 351102.079956
 2014 04 16 911114.020020
 2014 04 17 751116·060059
 2014 04 21 681120·380005
 2014 04 22 511126.329956
 2014 04 23 851123·180054
 2014 04 24 31124.500000
 2014 04 25 471113.750000
 2014 04 28 141115.640015
 2014 04 29 311121·140015
 2014 04 30 621125.079956
 2014 05 01 301125·500000
 2014 05 02 721124·680054
 2014 05 05 121126.380005
 2014 05 06 641115·670044
 2014 05 07 611121·079956
 2014 05 08 31118·219971
 2014 05 09 341120·579956
 2014 05 12 481133.119995
 2014 05 13 81132·170044
 2014 05 14 51125·689941
 2014 05 15 301115·640015
 2014 05 16 761119.959961
 2014 05 19 661125·130005
 2014 05 20 61116·699951
 2014 05 21 551125.329956
 2014 05 22 361128·880005
 2014 05 23 541134·479980
 2014 05 27 541141.979980
 2014 05 28 921140.300049
 2014 05 29 411146·150024
 2014 05 30 161147.180054
 2014 06 02 251147·920044
 2014 06 03 471147.329956
 2014 06 04 291150·000000
 2014 06 05 221158.880005
 2014 06 06 211164·729980
 2014 06 09 511166.569946
 2014 06 10 631165.790039
 2014 06 11 641161·660034
 2014 06 12 651153·599976
 2014 06 13 611157·239990
 2014 06 16 311158·410034
 2014 06 17 631162.000000
 2014 06 18 91170.449951
 2014 06 19 601171.939941
 2014 06 20 451174·260010
 2014 06 23 631173·880005
 2014 06 24 281165.750000
 2014 06 25 531171.839966
 2014 06 26 441170·410034
 2014 06 27 321173.500000
 2014 06 30 231174·069946
 2014 07 01 721182.430054
 2014 07 02 901181·869995
 2014 07 03 651188·319946
 2014 07 07 181181·420044
 2014 07 08 741172·030029
 2014 07 09 721177.130005
 2014 07 10 821171·760010
 2014 07 11 641172.939941
 2014 07 14 411178·569946
 2014 07 15 11175·109985
 2014 07 16 251178·989990
 2014 07 17 361164.849976
 2014 07 18 791177·619995
 2014 07 21 171174.709961
 2014 07 22 651180.989990
 2014 07 23 361183·130005
 2014 07 24 191183.589966
 2014 07 25 821177·329956
 2014 07 28 951176·839966
 2014 07 29 881172·250000
 2014 07 30 191173.170044
 2014 07 31 831149·589966
 2014 08 01 351146·300049
 2014 08 04 421154.550049
 2014 08 05 601144·510010
 2014 08 06 341144·540039
 2014 08 07 291138·500000
 2014 08 08 751151.219971
 2014 08 11 491155.420044
 2014 08 12 731152.670044
 2014 08 13 451160·790039
 2014 08 14 861165.670044
 2014 08 15 161165·619995
 2014 08 18 631176·430054
 2014 08 19 791181.979980
 2014 08 20 01184·329956
 2014 08 21 201187.430054
 2014 08 22 911185.689941
 2014 08 25 491191·189941
 2014 08 26 701193·390015
 2014 08 27 421193.189941
 2014 08 28 701190.800049
 2014 08 29 991195.420044
 2014 09 02 681195.880005
 2014 09 03 881194.140015
 2014 09 04 381191.750000
 2014 09 05 981197·449951
 2014 09 08 971194·689941
 2014 09 09 891186.180054
 2014 09 10 581190·589966
 2014 09 11 411192·380005
 2014 09 12 811184.530029
 2014 09 15 31181·479980
 2014 09 16 191189.979980
 2014 09 17 471191.630005
 2014 09 18 711197.020020
 2014 09 19 121194.979980
 2014 09 22 321183·660034
 2014 09 23 591176.300049
 2014 09 24 421185·380005
 2014 09 25 211166.530029
 2014 09 26 361176.390015
 2014 09 29 481173.599976
 2014 09 30 941168.709961
 2014 10 01 631152.869995
 2014 10 02 931153·959961
 2014 10 03 71166·489990
 2014 10 06 541163·800049
 2014 10 07 931145.900024
 2014 10 08 931165.359985
 2014 10 09 551140·530029
 2014 10 10 711126.079956
 2014 10 13 951108.280029
 2014 10 14 461111.630005
 2014 10 15 361105.270020
 2014 10 16 211107·829956
 2014 10 17 741120·410034
 2014 10 20 921131·060059
 2014 10 21 201153·619995
 2014 10 22 31144.000000
 2014 10 23 611158.719971
 2014 10 24 931166.260010
 2014 10 27 11164.369995
 2014 10 28 451180·150024
 2014 10 29 151177.969971
 2014 10 30 371185·170044
 2014 10 31 981199·569946
 2014 11 03 951199·459961
 2014 11 04 161195·319946
 2014 11 05 371200·939941
 2014 11 06 541206·060059
 2014 11 07 301206·630005
 2014 11 10 701210·579956
 2014 11 11 311211.420044
 2014 11 12 401211·500000
 2014 11 13 491210.790039
 2014 11 14 111211·040039
 2014 11 17 821210·689941
 2014 11 18 491217·150024
 2014 11 19 781214.209961
 2014 11 20 931217.849976
 2014 11 21 781223·780029
 2014 11 24 11228.540039
 2014 11 25 681227.410034
 2014 11 26 01230.729980
 2014 11 28 311226·119995
 2014 12 01 391215.780029
 2014 12 02 941223·609985
 2014 12 03 371229.270020
 2014 12 04 791227.560059
 2014 12 05 321230.280029
 2014 12 08 561220.589966
 2014 12 09 361222·180054
 2014 12 10 861201.349976
 2014 12 11 761206.750000
 2014 12 12 791187.959961
 2014 12 15 531179.800049
 2014 12 16 391170·709961
 2014 12 17 881195·790039
 2014 12 18 151222.989990
 2014 12 19 721228.560059
 2014 12 22 511233·239990
 2014 12 23 141235·430054
 2014 12 24 381235.949951
 2014 12 26 971240.530029
 2014 12 29 601242·099976
 2014 12 30 221236.140015
 2014 12 31 491224·109985
 2015 01 02  611223·300049
 2015 01 05  291201.560059
 2015 01 06  61190·050049
 2015 01 07  731204·000000
 2015 01 08  201225.260010
 2015 01 09  461215.069946
 2015 01 12  861205.930054
 2015 01 13  611203.520020
 2015 01 14  561196.770020
 2015 01 15  241184·599976
 2015 01 16  51200.930054
 2015 01 20  881201·780029
 2015 01 21  761206·910034
 2015 01 22  01226.109985
 2015 01 23  341220.209961
 2015 01 26  541225.310059
 2015 01 27  121210.589966
 2015 01 28  371193·900024
 2015 01 29  651205.219971
 2015 01 30  851188.930054
 2015 02 02  191203·310059
 2015 02 03  241221·180054
 2015 02 04  181216.380005
 2015 02 05  311229·520020
 2015 02 06  791225.439941
 2015 02 09  731219.670044
 2015 02 10  381232·000000
 2015 02 11  671231·989990
 2015 02 12  01244.229980
 2015 02 13  231249.760010
 2015 02 17  931251·609985
 2015 02 18  951252·180054
 2015 02 19  131251·060059
 2015 02 20  351258.680054
 2015 02 23  771258.239990
 2015 02 24  391261.250000
 2015 02 25  741260.859985
 2015 02 26  981259.260010
 2015 02 27  111255.069946
 2015 03 02  491263·030029
 2015 03 03  651257.430054
 2015 03 04  251251.930054
 2015 03 05  371253·810059
 2015 03 06  21236.359985
 2015 03 09  931241·130005
 2015 03 10  541221.130005
 2015 03 11  241220.589966
 2015 03 12  971236·239990
 2015 03 13  901229·189941
 2015 03 16  471244·599976
 2015 03 17  681241·849976
 2015 03 18  601256·270020
 2015 03 19  111251·329956
 2015 03 20  921262.420044
 2015 03 23  881260.079956
 2015 03 24  421253.160034
 2015 03 25  391233.790039
 2015 03 26  31231.040039
 2015 03 27  261234·869995
 2015 03 30  171250·199951
 2015 03 31  801240.280029
 2015 04 01  181235.630005
 2015 04 02  531240·099976
 2015 04 06  861248·079956
 2015 04 07  671244.760010
 2015 04 08  981248.949951
 2015 04 09  631253.219971
 2015 04 10  751259·329956
 2015 04 13  551254.189941
 2015 04 14  331255·839966
 2015 04 15  751262.540039
 2015 04 16  331261·550049
 2015 04 17  261246·670044
 2015 04 20  341257·930054
 2015 04 21  321256.589966
 2015 04 22  371262·319946
 2015 04 23  871265·790039
 2015 04 24  401267.349976
 2015 04 27  51260.979980
 2015 04 28  871264.189941
 2015 04 29  701258·800049
 2015 04 30  141244.719971
 2015 05 01  861257.390015
 2015 05 04  71261·209961
 2015 05 05  301245·810059
 2015 05 06  441241·540039
 2015 05 07  971246·469971
 2015 05 08  491262.030029
 2015 05 11  511256·630005
 2015 05 12  421253.170044
 2015 05 13  791252.810059
 2015 05 14  881265.979980
 2015 05 15  381267·020020
 2015 05 18  461272.130005
 2015 05 19  31271.010010
 2015 05 20  231270.160034
 2015 05 21  231272.780029
 2015 05 22  201269.979980
 2015 05 26  631257.030029
 2015 05 27  821268·530029
 2015 05 28  631266·920044
 2015 05 29  511259.260010
 2015 06 01  781261·829956
 2015 06 02  131261.010010
 2015 06 03  391264.719971
 2015 06 04  521253·729980
 2015 06 05  921253.530029
 2015 06 08  931245·219971
 2015 06 09  581245.109985
 2015 06 10  611259·939941
 2015 06 11  741262.589966
 2015 06 12  221254·489990
 2015 06 15  511248.739990
 2015 06 16  401255.819946
 2015 06 17  191257.969971
 2015 06 18  241270·589966
 2015 06 19  771264·849976
 2015 06 22  791272·270020
 2015 06 23  451273·390015
 2015 06 24  521263.349976
 2015 06 25  141259.880005
 2015 06 26  891259.079956
 2015 06 29  961232.140015
 2015 06 30  791236.119995
 2015 07 01  721243·750000
 2015 07 02  81242·680054
 2015 07 06  431238·329956
 2015 07 07  61245.189941
 2015 07 08  811224·430054
 2015 07 09  01227·459961
 2015 07 10  781242.630005
 2015 07 13  601256.079956
 2015 07 14  971262·089966
 2015 07 15  521259.819946
 2015 07 16  211269.290039
 2015 07 17  891269·449951
 2015 07 20  31269.550049
 2015 07 21  771263.790039
 2015 07 22  171261.660034
 2015 07 23  701254·170044
 2015 07 24  51240.670044
 2015 07 27  141232.400024
 2015 07 28  331247.290039
 2015 07 29  31256.369995
 2015 07 30  351257·000000
 2015 07 31  241255·439941
 2015 08 03  661251.550049
 2015 08 04  131249.020020
 2015 08 05  501252·810059
 2015 08 06  961242.109985
 2015 08 07  331238.280029
 2015 08 10  501254·209961
 2015 08 11  301242·369995
 2015 08 12  431243·010010
 2015 08 13  781241·359985
 2015 08 14  911246·560059
 2015 08 17  831254.140015
 2015 08 18  31250.010010
 2015 08 19  721239·329956
 2015 08 20  351212·020020
 2015 08 21  411176.229980
 2015 08 24  381129·810059
 2015 08 25  71115.819946
 2015 08 26  81156.479980
 2015 08 27  591184.349976
 2015 08 28  371186.599976
 2015 08 31  41177·130005
 2015 09 01  601142·969971
 2015 09 02  201163.359985
 2015 09 03  111164·890015
 2015 09 04  61148.250000
 2015 09 08  671176.520020
 2015 09 09  301160·680054
 2015 09 10  01166.270020
 2015 09 11  821171.489990
 2015 09 14  291166.760010
 2015 09 15  211181·239990
 2015 09 16  661191.520020
 2015 09 17  271189·709961
 2015 09 18  711170.900024
 2015 09 21  501175.079956
 2015 09 22  971159·979980
 2015 09 23  601157.219971
 2015 09 24  441152·959961
 2015 09 25  981150.680054
 2015 09 28  61119·880005
 2015 09 29  241120.050049
 2015 09 30  241140.819946
 2015 10 01  711142.469971
 2015 10 02  311159·300049
 2015 10 05  901180·989990
 2015 10 06  91176·060059
 2015 10 07  21186.739990
 2015 10 08  341197.140015
 2015 10 09  511198·300049
 2015 10 12  271199.119995
 2015 10 13  471189·910034
 2015 10 14  41183·739990
 2015 10 15  261201·989990
 2015 10 16  271206.500000
 2015 10 19  881207.000000
 2015 10 20  531205.359985
 2015 10 21  591196·599976
 2015 10 22  851214·530029
 2015 10 23  321227.099976
 2015 10 26  201224.540039
 2015 10 27  201220.000000
 2015 10 28  11236.819946
 2015 10 29  91234.609985
 2015 10 30  671229·520020
 2015 11 02  31245·359985
 2015 11 03  11248·650024
 2015 11 04  771244.770020
 2015 11 05  821243.339966
 2015 11 06  261243.560059
 2015 11 09  341231.199951
 2015 11 10  171233.280029
 2015 11 11  781228.390015
 2015 11 12  351210.280029
 2015 11 13  771197.670044
 2015 11 16  361214.359985
 2015 11 17  921212·560059
 2015 11 18  981232.150024
 2015 11 19  291230.390015
 2015 11 20  661235.180054
 2015 11 23  891234·569946
 2015 11 24  91237.050049
 2015 11 25  171238.099976
 2015 11 27  631239.300049
 2015 11 30  551233.560059
 2015 12 01  871245.849976
 2015 12 02  901232·300049
 2015 12 03  91214.130005
 2015 12 04  41236·900024
 2015 12 07  771226·660034
 2015 12 08  241218·989990
 2015 12 09  101208.959961
 2015 12 10  731211·910034
 2015 12 11  481188.119995
 2015 12 14  191191.439941
 2015 12 15  991204·599976
 2015 12 16  261222·150024
 2015 12 17  931204·250000
 2015 12 18  11184·079956
 2015 12 21  311192·750000
 2015 12 22  491203.170044
 2015 12 23  331218.459961
 2015 12 24  201217·050049
 2015 12 28  891213.900024
 2015 12 29  571226.390015
 2015 12 30  101217.300049
 2015 12 31  511206·099976
 2016 01 04 781187·130005
 2016 01 05 871189·229980
 2016 01 06 951173.140015
 2016 01 07 951144.619995
 2016 01 08 321131·579956
 2016 01 11 21131.319946
 2016 01 12 811139·060059
 2016 01 13 781109·390015
 2016 01 14 61127.020020
 2016 01 15 891103.339966
 2016 01 19 881101·689941
 2016 01 20 481090·510010
 2016 01 21 811095·150024
 2016 01 22 621118.280029
 2016 01 25 591099.680054
 2016 01 26 831116.500000
 2016 01 27 661103.750000
 2016 01 28 591108.219971
 2016 01 29 651136.839966
 2016 02 01 831136·459961
 2016 02 02 901114·219971
 2016 02 03 421119·709961
 2016 02 04 981122.459961
 2016 02 05 721099.560059
 2016 02 08 121082.229980
 2016 02 09 01080·609985
 2016 02 10 781080·810059
 2016 02 11 11067·339966
 2016 02 12 121088·260010
 2016 02 16 451107·619995
 2016 02 17 501126·280029
 2016 02 18 461121·020020
 2016 02 19 971121.439941
 2016 02 22 151137.609985
 2016 02 23 821123.989990
 2016 02 24 71129·630005
 2016 02 25 991142·400024
 2016 02 26 731141·829956
 2016 02 29 681133.560059
 2016 03 01 91160·030029
 2016 03 02 751165·890015
 2016 03 03 61171·430054
 2016 03 04 281175.819946
 2016 03 07 31178.250000
 2016 03 08 61162.800049
 2016 03 09 291168·609985
 2016 03 10 61167·599976
 2016 03 11 641187.790039
 2016 03 14 981185.930054
 2016 03 15 781181·640015
 2016 03 16 711189·030029
 2016 03 17 921198.020020
 2016 03 18 841203.839966
 2016 03 21 171204·810059
 2016 03 22 171204·050049
 2016 03 23 131194.180054
 2016 03 24 201194·270020
 2016 03 28 341195.010010
 2016 03 29 631207.750000
 2016 03 30 781212.439941
 2016 03 31 871211·170044
 2016 04 01 411218.290039
 2016 04 04 541213·520020
 2016 04 05 611201.300049
 2016 04 06 931214.229980
 2016 04 07 761199.439941
 2016 04 08 581203.160034
 2016 04 11 641199·819946
 2016 04 12 691211.380005
 2016 04 13 21225.530029
 2016 04 14 691225.339966
 2016 04 15 111224.819946
 2016 04 18 711232·560059
 2016 04 19 71236.300049
 2016 04 20 81237·459961
 2016 04 21 521231.010010
 2016 04 22 821232·810059
 2016 04 25 41229·709961
 2016 04 26 171233·430054
 2016 04 27 641235.750000
 2016 04 28 81223·859985
 2016 04 29 311217·369995
 2016 05 02 671226·939941
 2016 05 03 471214·810059
 2016 05 04 801207·359985
 2016 05 05 511206·359985
 2016 05 06 511210·550049
 2016 05 09 261211·619995
 2016 05 10 551226.510010
 2016 05 11 511214.510010
 2016 05 12 881213·400024
 2016 05 13 511203·530029
 2016 05 16 151215.560059
 2016 05 17 451203.739990
 2016 05 18 221204·140015
 2016 05 19 981199·150024
 2016 05 20 661208.079956
 2016 05 23 701205·670044
 2016 05 24 231222.900024
 2016 05 25 671231.339966
 2016 05 26 411230·699951
 2016 05 27 891236·619995
 2016 05 31 851236·219971
 2016 06 01 831238·560059
 2016 06 02 951242·969971
 2016 06 03 911238·819946
 2016 06 06 271245.729980
 2016 06 07 981247.680054
 2016 06 08 101252·199951
 2016 06 09 871249.270020
 2016 06 10 931236.390015
 2016 06 13 861226·109985
 2016 06 14 941223.550049
 2016 06 15 171222.180054
 2016 06 16 521225.089966
 2016 06 17 481221.569946
 2016 06 20 771229.709961
 2016 06 21 421232.069946
 2016 06 22 991229·640015
 2016 06 23 91247·099976
 2016 06 24 171201.619995
 2016 06 27 511177.349976
 2016 06 28 521198.449951
 2016 06 29 191219·609985
 2016 06 30 941236.619995
 2016 07 01 571239·520020
 2016 07 05 551229.750000
 2016 07 06 541236·469971
 2016 07 07 161236·119995
 2016 07 08 971255·969971
 2016 07 11 781261.189941
 2016 07 12 151270·729980
 2016 07 13 141270·150024
 2016 07 14 351276·030029
 2016 07 15 161275.329956
 2016 07 18 271278.310059
 2016 07 19 451275·890015
 2016 07 20 581281·969971
 2016 07 21 861277·260010
 2016 07 22 391283·569946
 2016 07 25 911279·790039
 2016 07 26 791281·290039
 2016 07 27 331279.609985
 2016 07 28 281281.780029
 2016 07 29 571284·270020
 2016 08 01 361282·459961
 2016 08 02 271273.010010
 2016 08 03 941277.969971
 2016 08 04 771278.369995
 2016 08 05 921289·599976
 2016 08 08 611288.569946
 2016 08 09 621289.300049
 2016 08 10 51285.130005
 2016 08 11 351291·020020
 2016 08 12 551290.170044
 2016 08 15 831294.989990
 2016 08 16 251287·099976
 2016 08 17 771288.510010
 2016 08 18 521292·270020
 2016 08 19 321290.589966
 2016 08 22 431290.439941
 2016 08 23 581293.819946
 2016 08 24 231286.310059
 2016 08 25 91285·329956
 2016 08 26 901283·030029
 2016 08 29 381289·849976
 2016 08 30 601287.780029
 2016 08 31 411284.479980
 2016 09 01 221284·719971
 2016 09 02 81291.219971
 2016 09 06 841294·760010
 2016 09 07 761295.729980
 2016 09 08 231292·719971
 2016 09 09 781259.939941
 2016 09 12 381278.000000
 2016 09 13 911258·290039
 2016 09 14 981257.500000
 2016 09 15 881270.400024
 2016 09 16 911265·869995
 2016 09 19 861267.089966
 2016 09 20 781266.680054
 2016 09 21 01280.849976
 2016 09 22 381290.510010
 2016 09 23 871283.069946
 2016 09 26 211272.310059
 2016 09 27 11279·640015
 2016 09 28 981286·900024
 2016 09 29 431274·280029
 2016 09 30 81284·599976
 2016 10 03 61280·250000
 2016 10 04 141273·900024
 2016 10 05 301279.599976
 2016 10 06 461279.430054
 2016 10 07 511274·599976
 2016 10 10 571281.310059
 2016 10 11 491264.609985
 2016 10 12 671265·880005
 2016 10 13 01261·400024
 2016 10 14 191261.089966
 2016 10 17 251257·560059
 2016 10 18 271265.319946
 2016 10 19 411268·569946
 2016 10 20 211266.469971
 2016 10 21 91266·239990
 2016 10 24 71272.430054
 2016 10 25 861266.560059
 2016 10 26 71263.290039
 2016 10 27 751258.030029
 2016 10 28 151254.660034
 2016 10 31 731255.180054
 2016 11 01 451246.310059
 2016 11 02 241236·989990
 2016 11 03 811231.619995
 2016 11 04 661230.729980
 2016 11 07 291258.010010
 2016 11 08 821262·540039
 2016 11 09 641278.880005
 2016 11 10 511282·369995
 2016 11 11 801283.939941
 2016 11 14 981286·680054
 2016 11 15 441295.719971
 2016 11 16 431293.939941
 2016 11 17 411300·420044
 2016 11 18 491298·209961
 2016 11 21 271307·609985
 2016 11 22 781311.420044
 2016 11 23 801313.439941
 2016 11 25 351318·550049
 2016 11 28 461310·310059
 2016 11 29 211311.739990
 2016 11 30 931308·290039
 2016 12 01 811303·069946
 2016 12 02 581303.579956
 2016 12 05 571312·959961
 2016 12 06 981318.969971
 2016 12 07 371335.459961
 2016 12 08 431340·479980
 2016 12 09 21346·949951
 2016 12 12 401343·579956
 2016 12 13 791351·160034
 2016 12 14 91339·329956
 2016 12 15 921344.790039
 2016 12 16 881342.699951
 2016 12 19 81345·869995
 2016 12 20 871351·500000
 2016 12 21 901347·640015
 2016 12 22 351343.770020
 2016 12 23 481346·280029
 2016 12 27 341349.619995
 2016 12 28 841337·699951
 2016 12 29 21337·690000
 2016 12 30 501331.720000
 2017 01 03  311342.690000
 2017 01 04  881352·980000
 2017 01 05  311350.310000
 2017 01 06  891354.050000
 2017 01 09  851348·740000
 2017 01 10  381350.430000
 2017 01 11  931354·040000
 2017 01 12  661350·300000
 2017 01 13  281353·900000
 2017 01 17  991348.120000
 2017 01 18  811351.190000
 2017 01 19  71345·580000
 2017 01 20  161350·100000
 2017 01 23  571346·590000
 2017 01 24  151357.130000
 2017 01 25  611367·990000
 2017 01 26  311366.370000
 2017 01 27  261364·490000
 2017 01 30  381355.200000
 2017 01 31  41355.470000
 2017 02 01  801355·530000
 2017 02 02  431356.180000
 2017 02 03  201367·290000
 2017 02 06  371363.750000
 2017 02 07  941363.300000
 2017 02 08  721364·120000
 2017 02 09  561373.250000
 2017 02 10  841378.580000
 2017 02 13  301385.270000
 2017 02 14  11390·630000
 2017 02 15  631397·430000
 2017 02 16  971395.790000
 2017 02 17  701398·040000
 2017 02 21  411406.780000
 2017 02 22  861404·550000
 2017 02 23  501403.650000
 2017 02 24  191405.600000
 2017 02 27  321408·570000
 2017 02 28  951402·830000
 2017 03 01  431422.330000
 2017 03 02  111412·760000
 2017 03 03  351413·550000
 2017 03 06  841408·130000
 2017 03 07  41403·250000
 2017 03 08  11399.340000
 2017 03 09  401399.370000
 2017 03 10  711404.040000
 2017 03 13  811405.140000
 2017 03 14  711400.090000
 2017 03 15  581412.950000
 2017 03 16  11411.370000
 2017 03 17  501410.380000
 2017 03 20  281406·830000
 2017 03 21  281386.900000
 2017 03 22  431389.200000
 2017 03 23  121388.800000
 2017 03 24  31387.960000
 2017 03 27  131386.980000
 2017 03 28  901397.140000
 2017 03 29  911399.090000
 2017 03 30  541403·740000
 2017 03 31  01401.500000
 2017 04 03  641397.650000
 2017 04 04  391398.220000
 2017 04 05  611392·460000
 2017 04 06  31396·650000
 2017 04 07  61395.630000
 2017 04 10  311397·040000
 2017 04 11  311396·500000
 2017 04 12  581389.690000
 2017 04 13  871379·770000
 2017 04 17  661392·160000
 2017 04 18  961388·790000
 2017 04 19  301387·430000
 2017 04 20  11398·470000
 2017 04 21  711394.290000
 2017 04 24  131409·460000
 2017 04 25  61418.400000
 2017 04 26  661418.680000
 2017 04 27  961419·380000
 2017 04 28  631414.840000
 2017 05 01  991417.910000
 2017 05 02  281418.520000
 2017 05 03  161415·510000
 2017 05 04  531415·540000
 2017 05 05  471422·280000
 2017 05 08  541421·320000
 2017 05 09  321420·140000
 2017 05 10  151422·460000
 2017 05 11  121418.490000
 2017 05 12  401415.750000
 2017 05 15  691423·120000
 2017 05 16  41422.150000
 2017 05 17  831395.280000
 2017 05 18  41400·340000
 2017 05 19  771409·900000
 2017 05 22  41417.540000
 2017 05 23  721420.060000
 2017 05 24  901423.580000
 2017 05 25  321429·150000
 2017 05 26  201429.380000
 2017 05 30  181426·510000
 2017 05 31  681426.100000
 2017 06 01  351439.050000
 2017 06 02  831444·530000
 2017 06 05  831441.780000
 2017 06 06  321437.820000
 2017 06 07  101439.790000
 2017 06 08  521441·950000
 2017 06 09  551441.250000
 2017 06 12  11439.970000
 2017 06 13  71446.990000
 2017 06 14  71444.740000
 2017 06 15  481440.940000
 2017 06 16  191440·850000
 2017 06 19  41452·820000
 2017 06 20  551442·330000
 2017 06 21  981440·990000
 2017 06 22  551441.090000
 2017 06 23  991444·550000
 2017 06 26  281445·520000
 2017 06 27  691433·440000
 2017 06 28  31446·970000
 2017 06 29  181434.750000
 2017 06 30  821436·820000
 2017 07 03  491441·000000
 2017 07 05  831441.800000
 2017 07 06  111427.160000
 2017 07 07  991437.110000
 2017 07 10  501437·430000
 2017 07 11  391437.240000
 2017 07 12  551447.810000
 2017 07 13  851450·360000
 2017 07 14  111456.730000
 2017 07 17  391456·970000
 2017 07 18  491457.240000
 2017 07 19  731466·020000
 2017 07 20  941465.780000
 2017 07 21  781464.690000
 2017 07 24  191463·990000
 2017 07 25  181469.210000
 2017 07 26  881468.560000
 2017 07 27  751465·880000
 2017 07 28  141463·640000
 2017 07 31  31462·320000
 2017 08 01  51465·850000
 2017 08 02  751464.490000
 2017 08 03  121461.100000
 2017 08 04  341464.470000
 2017 08 07  831466·680000
 2017 08 08  451462·980000
 2017 08 09  111460.860000
 2017 08 10  431439·160000
 2017 08 11  841441·340000
 2017 08 14  811456.340000
 2017 08 15  371454.460000
 2017 08 16  861456.760000
 2017 08 17  981434·040000
 2017 08 18  21431.520000
 2017 08 21  411432.900000
 2017 08 22  451447.210000
 2017 08 23  361442.850000
 2017 08 24  521440·790000
 2017 08 25  981443·360000
 2017 08 28  271444·180000
 2017 08 29  371445·140000
 2017 08 30  991452·390000
 2017 08 31  91461·810000
 2017 09 01  641465·450000
 2017 09 05  641453·700000
 2017 09 06  381457.770000
 2017 09 07  981456.830000
 2017 09 08  111455.250000
 2017 09 11  41471·200000
 2017 09 12  891476·680000
 2017 09 13  171477.710000
 2017 09 14  511476.100000
 2017 09 15  701479·280000
 2017 09 18  951482·530000
 2017 09 19  401483·800000
 2017 09 20  901485.490000
 2017 09 21  01481.260000
 2017 09 22  251482·860000
 2017 09 25  681480.030000
 2017 09 26  601480.460000
 2017 09 27  581488.370000
 2017 09 28  741490·340000
 2017 09 29  271495·430000
 2017 10 02  181502·630000
 2017 10 03  301506·010000
 2017 10 04  611507·440000
 2017 10 05  671515·310000
 2017 10 06  441513·690000
 2017 10 09  311510.490000
 2017 10 10  291513.960000
 2017 10 11  621516.290000
 2017 10 12  471514.000000
 2017 10 13  971514·890000
 2017 10 16  491517.150000
 2017 10 17  141517.500000
 2017 10 18  571519·130000
 2017 10 19  911519·350000
 2017 10 20  131527·190000
 2017 10 23  491520·390000
 2017 10 24  311522.880000
 2017 10 25  31515·430000
 2017 10 26  421518·020000
 2017 10 27  151529.830000
 2017 10 30  511523·630000
 2017 10 31  431526·500000
 2017 11 01  801527·510000
 2017 11 02  891527·920000
 2017 11 03  231532·270000
 2017 11 06  511534.620000
 2017 11 07  941532.140000
 2017 11 08  721534·450000
 2017 11 09  791528·400000
 2017 11 10  891527.490000
 2017 11 13  811528·850000
 2017 11 14  881525·270000
 2017 11 15  761517.090000
 2017 11 16  461530·530000
 2017 11 17  591528.330000
 2017 11 20  881531·190000
 2017 11 21  951541.790000
 2017 11 22  331540·690000
 2017 11 24  711543.750000
 2017 11 27  471542·290000
 2017 11 28  431557·900000
 2017 11 29  891557.700000
 2017 11 30  881569·220000
 2017 12 01  661565.880000
 2017 12 04  521563·700000
 2017 12 05  771556.800000
 2017 12 06  31555·510000
 2017 12 07  701561.340000
 2017 12 08  781569.360000
 2017 12 11  851573·540000
 2017 12 12  351574·920000
 2017 12 13  91574.820000
 2017 12 14  21577·330000
 2017 12 15  251582·080000
 2017 12 18  291591·960000
 2017 12 19  591586.160000
 2017 12 20  331585.420000
 2017 12 21  351589·030000
 2017 12 22  531588·250000
 2017 12 26  211587.000000
 2017 12 27  01588.160000
 2017 12 28  791591·450000
 2017 12 29  31582·770000
 2018 01 02 191595·870000
 2018 01 03 611605.190000
 2018 01 04 441611.020000
 2018 01 05 961621·370000
 2018 01 08 41624.350000
 2018 01 09 981625·920000
 2018 01 10 441623.960000
 2018 01 11 771637.380000
 2018 01 12 521647·370000
 2018 01 16 161639.860000
 2018 01 17 151654.990000
 2018 01 18 161651.540000
 2018 01 19 631660·680000
 2018 01 22 491673·680000
 2018 01 23 211677·720000
 2018 01 24 61675·340000
 2018 01 25 611676.330000
 2018 01 26 511694.230000
 2018 01 29 501682.740000
 2018 01 30 671664·750000
 2018 01 31 991664·680000
 2018 02 01 61664.370000
 2018 02 02 151629·560000
 2018 02 05 421564.660000
 2018 02 06 501589.780000
 2018 02 07 191583.180000
 2018 02 08 531525.260000
 2018 02 09 11546·550000
 2018 02 12 161567.160000
 2018 02 13 231571·520000
 2018 02 14 271593.670000
 2018 02 15 391612.530000
 2018 02 16 211613·550000
 2018 02 20 731603.980000
 2018 02 21 261596.330000
 2018 02 22 731597.110000
 2018 02 23 171621·740000
 2018 02 26 521639·170000
 2018 02 27 631618.090000
 2018 02 28 481600.150000
 2018 03 01 781581·170000
 2018 03 02 671591·380000
 2018 03 05 741608.610000
 2018 03 06 341614·570000
 2018 03 07 51615.330000
 2018 03 08 481621.240000
 2018 03 09 231648.460000
 2018 03 12 241647·410034
 2018 03 13 241637.189941
 2018 03 14 521628·189941
 2018 03 15 991625.900024
 2018 03 16 381629·678955
 2018 03 19 841607·689941
 2018 03 20 621609·979980
 2018 03 21 131608·569950
 2018 03 22 201568·722290
 2018 03 23 611536·270020
 2018 03 26 831576.500000
 2018 03 27 31549.020020
 2018 03 28 391544.780029
 2018 03 29 561565.560059
 2018 04 02 481530.280029
 2018 04 03 341549·329956
 2018 04 05 891578·020020
 2018 04 09 941548.510010
 2018 04 10 131574.670044
 2018 04 11 921567.500000
 2018 04 12 891579·680054
 2018 04 13 251574.589966
 2018 04 16 591587·579956
 2018 04 17 901604·510010
 2018 04 18 831606·459961
 2018 04 19 251597·250000
 2018 04 20 941584·380005
 2018 04 23 661584.050049
 2018 04 24 411564.359985
 2018 04 25 941566.310059
 2018 04 26 481581·469971
 2018 04 27 841582.640015
 2018 05 01 571574·180054
 2018 05 02 571564.569946
 2018 05 03 801560·619995
 2018 05 04 301580·760010
 2018 05 07 491587·439941
 2018 05 09 651602.579956
 2018 05 10 691615·551880
 2018 05 11 191618·861694
 2018 05 14 631619·410034
 2018 05 15 941609.648804
 2018 05 16 241617·030029
 2018 05 17 871616·810059
 2018 05 18 661613.475340
 2018 05 21 431625.350220
 2018 05 22 751619.253296
 2018 05 23 981624.000000
 2018 05 25 541618.005737
 2018 05 29 381601.618164
 2018 05 30 791622.140015
 2018 05 31 401610.670044
 2018 06 01 451627.395996
 2018 06 04 291635·000000
 2018 06 05 181637·384640
 2018 06 06 251651·260010
 2018 06 07 831649.416016
 2018 06 08 921654·739990
 2018 06 11 981656.430054
 2018 06 12 921660·030029
 2018 06 13 381653·160034
 2018 06 14 281657·628906
 2018 06 15 511656·180054
 2018 06 18 21654.328369
 2018 06 19 41648.109985
 2018 06 20 611652.446530
 2018 06 21 341640.939940
 2018 06 22 451643.391602
 2018 06 25 01619.780029
 2018 06 26 421624·089966
 2018 06 27 291608.390015
 2018 06 28 331617·959961
 2018 06 29 701618·989990
 2018 07 02 461624.390015
 2018 07 03 411618.040039
 2018 07 05 41632·170044
 2018 07 06 831646·300050
 2018 07 09 751660.430054
 2018 07 10 31664·530151
 2018 07 11 211652·859985
 2018 07 12 331666·280029
 2018 07 13 521667·359985
 2018 07 16 721664·349976
 2018 07 17 711671.530029
 2018 07 18 401675.459960
 2018 07 19 291670.790039
 2018 07 20 281668·439941
 2018 07 23 681670·949951
 2018 07 24 471674.479980
 2018 07 25 811688.599980
 2018 07 26 791685·599980
 2018 07 27 501672.000000
 2018 07 30 251661.449950
 2018 07 31 81670·959960
 2018 08 01 561669.400024
 2018 08 02 791679.310059
 2018 08 03 661685·030029
 2018 08 06 361691.849976
 2018 08 07 161696·800049
 2018 08 08 431695·949951
 2018 08 09 901694·540039
 2018 08 10 141683·689941
 2018 08 13 401676·339970
 2018 08 14 561687·609985
 2018 08 15 411673·599976
 2018 08 16 201686·930054
 2018 08 17 361692.630005
 2018 08 20 541697·069946
 2018 08 21 891702·640010
 2018 08 22 521702·760010
 2018 08 23 341699·530029
 2018 08 24 21710.130005
 2018 08 27 271722·130005
 2018 08 28 371722.839966
 2018 08 29 921732·119995
 2018 08 30 861724·810059
 2018 08 31 751726·089966
 2018 09 04 241723.239990
 2018 09 05 911717.550049
 2018 09 06 201710.689941
 2018 09 07 761706.989990
 2018 09 10 891710.709960
 2018 09 11 371716.390000
 2018 09 12 421716.830000
 2018 09 13 01724·850000
 2018 09 14 331726.351685
 2018 09 17 631714.980000
 2018 09 18 141723.970000
 2018 09 19 421724.380000
 2018 09 20 811737.970000
 2018 09 21 241736.430000
 2018 09 24 251730.150000
 2018 09 25 191728.850000
 2018 09 26 831721.690000
 2018 09 27 41725·830000
 2018 09 28 871726·520000
 2018 10 01 771729.190000
 2018 10 02 141726·470000
 2018 10 03 71729.330000
 2018 10 04 381713·390000
 2018 10 05 841703·040000
 2018 10 08 761701.130000
 2018 10 09 671697·830000
 2018 10 10 411642·770000
 2018 10 11 351609.700000
 2018 10 12 921630·570000
 2018 10 15 391623.120000
 2018 10 16 841659.240000
 2018 10 17 491657·830000
 2018 10 18 151633.280000
 2018 10 19 51630·050000
 2018 10 22 801623.390000
 2018 10 23 691614.030000
 2018 10 24 191562·920000
 2018 10 25 721592·210000
 2018 10 26 671565.940000
 2018 10 29 651555.690000
 2018 10 30 41580.740000
 2018 10 31 711597.710000
 2018 11 01 71617·480000
 2018 11 02 321608·460000
 2018 11 05 971615·690000
 2018 11 06 601625.420000
 2018 11 07 891658·700000
 2018 11 08 881653.870000
 2018 11 09 471637·230000
 2018 11 12 191604.970000
 2018 11 13 261602.900000
 2018 11 14 771590·600000


 2018 11 15 291608.260000
 2018 11 16 561611.760000
 2018 11 19 541583.610000
 2018 11 20 691555·420000
 2018 11 21 451562·680000
 2018 11 23 11554.010000
 2018 11 26 381577.840000
 2018 11 27 581579·880000
 2018 11 28 191616.590000
 2018 11 29 131613·150000
 2018 11 30 651625·990000
 2018 12 03 621643.900000
 2018 12 04 21589.080000
 2018 12 06 711587·180000
 2018 12 07 481550.490000
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

    Don't want to see advertisements? Click here to see how.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

     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