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  44178·830002
 1987 09 11  4181.339996
 1987 09 14  94181.789993
 1987 09 15  22179.270004
 1987 09 16  23177·889999
 1987 09 17  30177.839996
 1987 09 18  82177.690002
 1987 09 21  45175.479996
 1987 09 22  67179·419998
 1987 09 23  55180.520004
 1987 09 24  71179.970001
 1987 09 25  66180·229996
 1987 09 28  29181·660004
 1987 09 29  59181·660004
 1987 09 30  74181·380005
 1987 10 01  31184·139999
 1987 10 02  82184.699997
 1987 10 05  50184·800003
 1987 10 06  28180·490005
 1987 10 07  7179·889999
 1987 10 08  28177.600006
 1987 10 09  60176.070007
 1987 10 12  97174·850006
 1987 10 13  89177·250000
 1987 10 14  92172.699997
 1987 10 15  45168.990005
 1987 10 16  68160.679993
 1987 10 19  97131·039993
 1987 10 20  25133·529999
 1987 10 21  86145·330002
 1987 10 22  55139·610001
 1987 10 23  74138.949997
 1987 10 26  1127·379997
 1987 10 27  91129·580002
 1987 10 28  95129.330002
 1987 10 29  89135.570007
 1987 10 30  21140·320007
 1987 11 02  90142·250000
 1987 11 03  52139.589996
 1987 11 04  37138·710007
 1987 11 05  10141·580002
 1987 11 06  42139·910004
 1987 11 09  12136.320007
 1987 11 10  37133·979996
 1987 11 11  19135·350006
 1987 11 12  26138·710007
 1987 11 13  89137·470001
 1987 11 16  33137.910004
 1987 11 17  24135·880005
 1987 11 18  50137.130005
 1987 11 19  21134.360001
 1987 11 20  93135.050003
 1987 11 23  24135.580002
 1987 11 24  46137.339996
 1987 11 25  71136.449997
 1987 11 27  13134·729996
 1987 11 30  45129.300003
 1987 12 01  70130.009995
 1987 12 02  26130·639999
 1987 12 03  12126.550003
 1987 12 04  38125·260002
 1987 12 07  4127·400002
 1987 12 08  0130·410004
 1987 12 09  33132.630005
 1987 12 10  77130·309998
 1987 12 11  54131·100006
 1987 12 14  30134·679993
 1987 12 15  45135.270004
 1987 12 16  64138.119995
 1987 12 17  53136.029999
 1987 12 18  80139.250000
 1987 12 21  43139·619995
 1987 12 22  23139·600006
 1987 12 23  56141·369995
 1987 12 24  36140·940002
 1987 12 28  47137·589996
 1987 12 29  5137·070007
 1987 12 30  45138.820007
 1987 12 31  13138·679993
 1988 01 04 99143·199997
 1988 01 05 86144·929993
 1988 01 06 27145·289993
 1988 01 07 48146·350006
 1988 01 08 69137.779999
 1988 01 11 65139.229996
 1988 01 12 34138.009995
 1988 01 13 3138·279999
 1988 01 14 52138.389999
 1988 01 15 69141·589996
 1988 01 18 23141·679993
 1988 01 19 67140.639999
 1988 01 20 66137·160004
 1988 01 21 47137.460007
 1988 01 22 74139.190002
 1988 01 25 53141·960007
 1988 01 26 56140·789993
 1988 01 27 75140.710007
 1988 01 28 95142·639999
 1988 01 29 98144.539993
 1988 02 01 91143·949997
 1988 02 02 53144·220001
 1988 02 03 17142.639999
 1988 02 04 66142·550003
 1988 02 05 64142·139999
 1988 02 08 7141·179993
 1988 02 09 97142·330002
 1988 02 10 44144.910004
 1988 02 11 96144.759995
 1988 02 12 87145·630005
 1988 02 16 16146.649994
 1988 02 17 45146·470001
 1988 02 18 30145.919998
 1988 02 19 69147.679993
 1988 02 22 81149.619995
 1988 02 23 7149·509995
 1988 02 24 35149·490005
 1988 02 25 52148·380005
 1988 02 26 24148.750000
 1988 02 29 93151.429993
 1988 03 01 5151·229996
 1988 03 02 63151.850006
 1988 03 03 2151·979996
 1988 03 04 91151.759995
 1988 03 07 60151·869995
 1988 03 08 52152.949997
 1988 03 09 96152.949997
 1988 03 10 14150.360001
 1988 03 11 44150.699997
 1988 03 14 93151.369995
 1988 03 15 12151·300003
 1988 03 16 99152.610001
 1988 03 17 26154·000000
 1988 03 18 88153·919998
 1988 03 21 83152·690002
 1988 03 22 10152.830002
 1988 03 23 0153.029999
 1988 03 24 62150.210007
 1988 03 25 64147·839996
 1988 03 28 34147·279999
 1988 03 29 85148.389999
 1988 03 30 65147·419998
 1988 03 31 39147·970001
 1988 04 04 85146.440002
 1988 04 05 25147.529999
 1988 04 06 72150.850006
 1988 04 07 12151·360001
 1988 04 08 0153·080002
 1988 04 11 90153.529999
 1988 04 12 85154.179993
 1988 04 13 17154.210007
 1988 04 14 42148·240005
 1988 04 15 73148.070007
 1988 04 18 28147·839996
 1988 04 19 8147·369995
 1988 04 20 99146·320007
 1988 04 21 94146·350006
 1988 04 22 52148·050003
 1988 04 25 70149.160004
 1988 04 26 83149.990005
 1988 04 27 97150·029999
 1988 04 28 32149·529999
 1988 04 29 6149·139999
 1988 05 02 34149.169998
 1988 05 03 51149·919998
 1988 05 04 69148.750000
 1988 05 05 51147.970001
 1988 05 06 13147·350006
 1988 05 09 50146·679993
 1988 05 10 87147.050003
 1988 05 11 59144.720001
 1988 05 12 8145.089996
 1988 05 13 13146·570007
 1988 05 16 38147·429993
 1988 05 17 13146.000000
 1988 05 18 33143.839996
 1988 05 19 85144·259995
 1988 05 20 97144·509995
 1988 05 23 20143.369995
 1988 05 24 26144.660004
 1988 05 25 34144·940002
 1988 05 26 64145·460007
 1988 05 27 11144.919998
 1988 05 31 48149.089996
 1988 06 01 55151.550003
 1988 06 02 64150.899994
 1988 06 03 42151·580002
 1988 06 06 89151.949997
 1988 06 07 67151·169998
 1988 06 08 48154.279999
 1988 06 09 95153.860001
 1988 06 10 61154.429993
 1988 06 13 14154.539993
 1988 06 14 92156·000000
 1988 06 15 78156.160004
 1988 06 16 1154.000000
 1988 06 17 65154·320007
 1988 06 20 95153·509995
 1988 06 21 21154.809998
 1988 06 22 74156·869995
 1988 06 23 14156.649994
 1988 06 24 83156·289993
 1988 06 27 81154.119995
 1988 06 28 66155.649994
 1988 06 29 80155·080002
 1988 06 30 7156·520004
 1988 07 01 40155·820007
 1988 07 05 90157.580002
 1988 07 06 9155·860001
 1988 07 07 42155.699997
 1988 07 08 5154·910004
 1988 07 11 85155·110001
 1988 07 12 68153·820007
 1988 07 13 88154·449997
 1988 07 14 7154·929993
 1988 07 15 13155.720001
 1988 07 18 51155·000000
 1988 07 19 70153.850006
 1988 07 20 2154·500000
 1988 07 21 63152·850006
 1988 07 22 79151.279999
 1988 07 25 40151.759995
 1988 07 26 73152·000000
 1988 07 27 46150.649994
 1988 07 28 95152.240005
 1988 07 29 72155·080002
 1988 08 01 26155.320007
 1988 08 02 2155·320007
 1988 08 03 68155.809998
 1988 08 04 67155.399994
 1988 08 05 93154.940002
 1988 08 08 93154·389999
 1988 08 09 93152·539993
 1988 08 10 50150.039993
 1988 08 11 30150·410004
 1988 08 12 6150.300003
 1988 08 15 88148.289993
 1988 08 16 72149·240005
 1988 08 17 19149.380005
 1988 08 18 55149·589996
 1988 08 19 97149·300003
 1988 08 22 7147·639999
 1988 08 23 67147.649994
 1988 08 24 77149·580002
 1988 08 25 91148.630005
 1988 08 26 58148·889999
 1988 08 29 4150.229996
 1988 08 30 36150·389999
 1988 08 31 62150·059998
 1988 09 01 47148·410004
 1988 09 02 89151·309998
 1988 09 06 20152·320007
 1988 09 07 31152.080002
 1988 09 08 27152.279999
 1988 09 09 3152.830002
 1988 09 12 40152.669998
 1988 09 13 41153·110001
 1988 09 14 73154.059998
 1988 09 15 51153·520004
 1988 09 16 36154·710007
 1988 09 19 61153.889999
 1988 09 20 85154.360001
 1988 09 21 67154.619995
 1988 09 22 70154·149994
 1988 09 23 86154·440002
 1988 09 26 87153·940002
 1988 09 27 6153.630005
 1988 09 28 29154·029999
 1988 09 29 34155.779999
 1988 09 30 32155·690002
 1988 10 03 50155.199997
 1988 10 04 28154·889999
 1988 10 05 50155.529999
 1988 10 06 94155.820007
 1988 10 07 5158·449997
 1988 10 10 3158·520004
 1988 10 11 3158·369995
 1988 10 12 73156·380005
 1988 10 13 4156.949997
 1988 10 14 18157·089996
 1988 10 17 88157.470001
 1988 10 18 95158·839996
 1988 10 19 4157.740005
 1988 10 20 60160.529999
 1988 10 21 22160.860001
 1988 10 24 11160·289993
 1988 10 25 84160·250000
 1988 10 26 42159.699997
 1988 10 27 51157.539993
 1988 10 28 95158.169998
 1988 10 31 53158.360001
 1988 11 01 3158·380005
 1988 11 02 43158·320007
 1988 11 03 48158.449997
 1988 11 04 43157·100006
 1988 11 07 5155.679993
 1988 11 08 93156.330002
 1988 11 09 96155·419998
 1988 11 10 8155·600006
 1988 11 11 36152.729996
 1988 11 14 20152·470001
 1988 11 15 88152·720001
 1988 11 16 32150.320007
 1988 11 17 9150.559998
 1988 11 18 68151.429993
 1988 11 21 1151.130005
 1988 11 22 21151·550003
 1988 11 23 62152.509995
 1988 11 25 6151.630005
 1988 11 28 34152.259995
 1988 11 29 6153·460007
 1988 11 30 57154.979996
 1988 12 01 28154·610001
 1988 12 02 14154·320007
 1988 12 05 45155.759995
 1988 12 06 83157·050003
 1988 12 07 53157.360001
 1988 12 08 90156·589996
 1988 12 09 18156·809998
 1988 12 12 53156.550003
 1988 12 13 26156.410004
 1988 12 14 37155·889999
 1988 12 15 33155·440002
 1988 12 16 4156·479996
 1988 12 19 15157·639999
 1988 12 20 57157.080002
 1988 12 21 20156.990005
 1988 12 22 99156.830002
 1988 12 23 15157·389999
 1988 12 27 75156·899994
 1988 12 28 38157·119995
 1988 12 29 26158·279999
 1988 12 30 46157·809998
 1989 01 03  40156.559998
 1989 01 04  67158.669998
 1989 01 05  98159.000000
 1989 01 06  50159·470001
 1989 01 09  29159.679993
 1989 01 10  14159·380005
 1989 01 11  54160·100006
 1989 01 12  97160.699997
 1989 01 13  41161·009995
 1989 01 16  10161.220001
 1989 01 17  55160.860001
 1989 01 18  82162.369995
 1989 01 19  3162·699997
 1989 01 20  13162·570007
 1989 01 23  90161·509995
 1989 01 24  23163·339996
 1989 01 25  64163.770004
 1989 01 26  3165·119995
 1989 01 27  71166.259995
 1989 01 30  65166.889999
 1989 01 31  0168·179993
 1989 02 01  89168.160004
 1989 02 02  37168.179993
 1989 02 03  76168.330002
 1989 02 06  12167.929993
 1989 02 07  0169·839996
 1989 02 08  51169·440002
 1989 02 09  52167·919998
 1989 02 10  24165.750000
 1989 02 13  94165.869995
 1989 02 14  99165.690002
 1989 02 15  10166.970001
 1989 02 16  87167·369995
 1989 02 17  53168·339996
 1989 02 21  96167·949997
 1989 02 22  96165.460007
 1989 02 23  77165.960007
 1989 02 24  83163.610001
 1989 02 27  79163.820007
 1989 02 28  78164·350006
 1989 03 01  94163.679993
 1989 03 02  16165·130005
 1989 03 03  11165·770004
 1989 03 06  51167.460007
 1989 03 07  63167.149994
 1989 03 08  8167.300003
 1989 03 09  79167·169998
 1989 03 10  33166·720001
 1989 03 13  35167·860001
 1989 03 14  41167·750000
 1989 03 15  98168·470001
 1989 03 16  69169·919998
 1989 03 17  84166·330002
 1989 03 20  22164.800003
 1989 03 21  4165·559998
 1989 03 22  27165·130005
 1989 03 23  12164·479996
 1989 03 27  82165·119995
 1989 03 28  61165·720001
 1989 03 29  3166.139999
 1989 03 30  44166.320007
 1989 03 31  78167.619995
 1989 04 03  56168.449997
 1989 04 04  15167·949997
 1989 04 05  31168·479996
 1989 04 06  92168.080002
 1989 04 07  2169.059998
 1989 04 10  7169·059998
 1989 04 11  46169.800003
 1989 04 12  30170.160004
 1989 04 13  37168.869995
 1989 04 14  49171.220001
 1989 04 17  92171.399994
 1989 04 18  23173·440002
 1989 04 19  25174·059998
 1989 04 20  34173.679993
 1989 04 21  94175.240005
 1989 04 24  30174.850006
 1989 04 25  52174.039993
 1989 04 26  82174·229996
 1989 04 27  1175·559998
 1989 04 28  30175.729996
 1989 05 01  33175·500000
 1989 05 02  37175.130005
 1989 05 03  89175.220001
 1989 05 04  32175·110001
 1989 05 05  4175·160004
 1989 05 08  67174·309998
 1989 05 09  59173.910004
 1989 05 10  66174.229996
 1989 05 11  29174.820007
 1989 05 12  68178·169998
 1989 05 15  35179·330002
 1989 05 16  88179·009995
 1989 05 17  95180·229996
 1989 05 18  59180.610001
 1989 05 19  70182.199997
 1989 05 22  82182·600006
 1989 05 23  16180·919998
 1989 05 24  82181·320007
 1989 05 25  36181·470001
 1989 05 26  53182·750000
 1989 05 30  29181·669998
 1989 05 31  9181·669998
 1989 06 01  36183·339996
 1989 06 02  33185·190002
 1989 06 05  97183.509995
 1989 06 06  31184.419998
 1989 06 07  95185·960007
 1989 06 08  79185·990005
 1989 06 09  9185·949997
 1989 06 12  70185·720001
 1989 06 13  62184.509995
 1989 06 14  72184·399994
 1989 06 15  76182·440002
 1989 06 16  69183·039993
 1989 06 19  14183.149994
 1989 06 20  19182.839996
 1989 06 21  37182·490005
 1989 06 22  97183.309998
 1989 06 23  51186.020004
 1989 06 26  51185·380005
 1989 06 27  55186·350006
 1989 06 28  48184.949997
 1989 06 29  97181·699997
 1989 06 30  26180·770004
 1989 07 03  18181.350006
 1989 07 05  42181·990005
 1989 07 06  4182.619995
 1989 07 07  24184·410004
 1989 07 10  38185·500000
 1989 07 11  22186·440002
 1989 07 12  47187·039993
 1989 07 13  53187.250000
 1989 07 14  54188.029999
 1989 07 17  58188·399994
 1989 07 18  26187·860001
 1989 07 19  45190·059998
 1989 07 20  28188.970001
 1989 07 21  44189.910004
 1989 07 24  67188.710007
 1989 07 25  55188·820007
 1989 07 26  48190·809998
 1989 07 27  98192·880005
 1989 07 28  20193.059998
 1989 07 31  65195.000000
 1989 08 01  27193·979996
 1989 08 02  66194·300003
 1989 08 03  60194·740005
 1989 08 04  83194·360001
 1989 08 07  4196·970001
 1989 08 08  16197·029999
 1989 08 09  88196.020004
 1989 08 10  39196·770004
 1989 08 11  40195.190002
 1989 08 14  43194.220001
 1989 08 15  29194.910004
 1989 08 16  90195.360001
 1989 08 17  24194.830002
 1989 08 18  65195.570007
 1989 08 21  34192.910004
 1989 08 22  19193·009995
 1989 08 23  68194.779999
 1989 08 24  26198.210007
 1989 08 25  78197.839996
 1989 08 28  31198·500000
 1989 08 29  12197·460007
 1989 08 30  97197.940002
 1989 08 31  62198.350006
 1989 09 01  58199.529999
 1989 09 05  16199·050003
 1989 09 06  70197.339996
 1989 09 07  10196·990005
 1989 09 08  58197.259995
 1989 09 11  70196.639999
 1989 09 12  66197·270004
 1989 09 13  73195.770004
 1989 09 14  10194.399994
 1989 09 15  87194.929993
 1989 09 18  28195.679993
 1989 09 19  27195·720001
 1989 09 20  23195.649994
 1989 09 21  3195.419998
 1989 09 22  25196.029999
 1989 09 25  71194.580002
 1989 09 26  28194.800003
 1989 09 27  83195.110001
 1989 09 28  51196·910004
 1989 09 29  33197.410004
 1989 10 02  82198.389999
 1989 10 03  13200.289993
 1989 10 04  27201·429993
 1989 10 05  60201·610001
 1989 10 06  65202·600006
 1989 10 09  7203·100006
 1989 10 10  95202·750000
 1989 10 11  30201·600006
 1989 10 12  85200.789993
 1989 10 13  3189.460007
 1989 10 16  25193.039993
 1989 10 17  43192·190002
 1989 10 18  74192·720001
 1989 10 19  63195.690002
 1989 10 20  11195.669998
 1989 10 23  23194·380005
 1989 10 24  87193.320007
 1989 10 25  76192·889999
 1989 10 26  73190·600006
 1989 10 27  22188·820007
 1989 10 30  8188.710007
 1989 10 31  54191.339996
 1989 11 01  53191.949997
 1989 11 02  14190·619995
 1989 11 03  41190.240005
 1989 11 06  36187.630005
 1989 11 07  23188·580002
 1989 11 08  1190.460007
 1989 11 09  20189·820007
 1989 11 10  84190.990005
 1989 11 13  75191.229996
 1989 11 14  6190·460007
 1989 11 15  0191·720001
 1989 11 16  85191·710007
 1989 11 17  28192·240005
 1989 11 20  82191·059998
 1989 11 21  63190·979996
 1989 11 22  54192.110001
 1989 11 24  28193.169998
 1989 11 27  3193.929993
 1989 11 28  16194.100006
 1989 11 29  27193·070007
 1989 11 30  43194·050003
 1989 12 01  70196.220001
 1989 12 04  91196.699997
 1989 12 05  68195·899994
 1989 12 06  67195·410004
 1989 12 07  7194.889999
 1989 12 08  44195.339996
 1989 12 11  65195.029999
 1989 12 12  19196.309998
 1989 12 13  66196.860001
 1989 12 14  57195.839996
 1989 12 15  30195·169998
 1989 12 18  44191.750000
 1989 12 19  22190·970001
 1989 12 20  36191·179993
 1989 12 21  2192.300003
 1989 12 22  10193.839996
 1989 12 26  75193·660004
 1989 12 27  13194·759995
 1989 12 28  43195.720001
 1989 12 29  12197.279999
 1990 01 02 51200·309998
 1990 01 03 45200·110001
 1990 01 04 41198.850006
 1990 01 05 69196·860001
 1990 01 08 99197·539993
 1990 01 09 13195.500000
 1990 01 10 9194·029999
 1990 01 11 26194.500000
 1990 01 12 96189·949997
 1990 01 15 25188·240005
 1990 01 16 85190·059998
 1990 01 17 50188·559998
 1990 01 18 42188·710007
 1990 01 19 11189·350006
 1990 01 22 32184.889999
 1990 01 23 37185·119995
 1990 01 24 62184.100006
 1990 01 25 28182·190002
 1990 01 26 37181.630005
 1990 01 29 5181.020004
 1990 01 30 7179.419998
 1990 01 31 58182·509995
 1990 02 01 14182·610001
 1990 02 02 99184·009995
 1990 02 05 51184·600006
 1990 02 06 8183·580002
 1990 02 07 1185.570007
 1990 02 08 87185.380005
 1990 02 09 96185.809998
 1990 02 12 9184.070007
 1990 02 13 60184·350006
 1990 02 14 64184.800003
 1990 02 15 66186.330002
 1990 02 16 17185.369995
 1990 02 20 80182.899994
 1990 02 21 50182·529999
 1990 02 22 13181.839996
 1990 02 23 16180·899994
 1990 02 26 72182.850006
 1990 02 27 88183.820007
 1990 02 28 11184·839996
 1990 03 01 10185.339996
 1990 03 02 76186.949997
 1990 03 05 47186·139999
 1990 03 06 61188·100006
 1990 03 07 32187.750000
 1990 03 08 53189·429993
 1990 03 09 21188·410004
 1990 03 12 88188.759995
 1990 03 13 39187·500000
 1990 03 14 93187·919998
 1990 03 15 30188·460007
 1990 03 16 43190·279999
 1990 03 19 11191·059998
 1990 03 20 7190.100006
 1990 03 21 18189·279999
 1990 03 22 0187·070007
 1990 03 23 56187·910004
 1990 03 26 34188·160004
 1990 03 27 53189·929993
 1990 03 28 62190·059998
 1990 03 29 6189.410004
 1990 03 30 36189.130005
 1990 04 02 31188·380005
 1990 04 03 52190.839996
 1990 04 04 16189·630005
 1990 04 05 2189·350006
 1990 04 06 70188.860001
 1990 04 09 21189.410004
 1990 04 10 70189·809998
 1990 04 11 44189.889999
 1990 04 12 14191·169998
 1990 04 16 45191.399994
 1990 04 17 72191·309998
 1990 04 18 0189.289993
 1990 04 19 33187·889999
 1990 04 20 24186·330002
 1990 04 23 55184.110001
 1990 04 24 33183.690002
 1990 04 25 20184.529999
 1990 04 26 84184.869995
 1990 04 27 76182.949997
 1990 04 30 31183.759995
 1990 05 01 95184·529999
 1990 05 02 74185·610001
 1990 05 03 16186·220001
 1990 05 04 7187·630005
 1990 05 07 1188.720001
 1990 05 08 71189·419998
 1990 05 09 82189·759995
 1990 05 10 99190.410004
 1990 05 11 9194.440002
 1990 05 14 74195·960007
 1990 05 15 5195.770004
 1990 05 16 70195.630005
 1990 05 17 12195·990005
 1990 05 18 9196·139999
 1990 05 21 43198·039993
 1990 05 22 7198.380005
 1990 05 23 29198.940002
 1990 05 24 26198.699997
 1990 05 25 76196·820007
 1990 05 29 23199·630005
 1990 05 30 5199.729996
 1990 05 31 1199·839996
 1990 06 01 11201.020004
 1990 06 04 57203.270004
 1990 06 05 8203·009995
 1990 06 06 34202·259995
 1990 06 07 81201·339996
 1990 06 08 71199·139999
 1990 06 11 33200·529999
 1990 06 12 51202·850006
 1990 06 13 41202·369995
 1990 06 14 53201.309998
 1990 06 15 99201.190002
 1990 06 18 2198·139999
 1990 06 19 73198.770004
 1990 06 20 16198·949997
 1990 06 21 50199·610001
 1990 06 22 62197.399994
 1990 06 25 85195·679993
 1990 06 26 98195.479996
 1990 06 27 55196.860001
 1990 06 28 31198·190002
 1990 06 29 6198.520004
 1990 07 02 62199.160004
 1990 07 03 8199·470001
 1990 07 05 36197·330002
 1990 07 06 96198.649994
 1990 07 09 95199·139999
 1990 07 10 28197·660004
 1990 07 11 26199.960007
 1990 07 12 34202·110001
 1990 07 13 11203.070007
 1990 07 16 60203.850006
 1990 07 17 77202.979996
 1990 07 18 27201.199997
 1990 07 19 47201.509995
 1990 07 20 73199.649994
 1990 07 23 90196·059998
 1990 07 24 8196·199997
 1990 07 25 67196.919998
 1990 07 26 61196·440002
 1990 07 27 89195·119995
 1990 07 30 32195.800003
 1990 07 31 58196·000000
 1990 08 01 42195.660004
 1990 08 02 25193.289993
 1990 08 03 82189.509995
 1990 08 06 33183.470001
 1990 08 07 62183.759995
 1990 08 08 73185·839996
 1990 08 09 64186.910004
 1990 08 10 30184.619995
 1990 08 13 89184·610001
 1990 08 14 34186·470001
 1990 08 15 10186.929993
 1990 08 16 12182.820007
 1990 08 17 18180.000000
 1990 08 20 34180·009995
 1990 08 21 76176.369995
 1990 08 22 67173.539993
 1990 08 23 67168·050003
 1990 08 24 22170·520004
 1990 08 27 44176.089996
 1990 08 28 7176·160004
 1990 08 29 80177.600006
 1990 08 30 74175·059998
 1990 08 31 20176·820007
 1990 09 04 71177·020004
 1990 09 05 28177·759995
 1990 09 06 91175.830002
 1990 09 07 37177·350006
 1990 09 10 21176.699997
 1990 09 11 3176·330002
 1990 09 12 97177.020004
 1990 09 13 51174·979996
 1990 09 14 46173.940002
 1990 09 17 26174·309998
 1990 09 18 43174.559998
 1990 09 19 43173.649994
 1990 09 20 58170·830002
 1990 09 21 39170.570007
 1990 09 24 5166·789993
 1990 09 25 21168.619995
 1990 09 26 95166.869995
 1990 09 27 13164·460007
 1990 09 28 83167·029999
 1990 10 01 15171.789993
 1990 10 02 20172·130005
 1990 10 03 42170·070007
 1990 10 04 3170.559998
 1990 10 05 83169.839996
 1990 10 08 21170.839996
 1990 10 09 44166·440002
 1990 10 10 14163.889999
 1990 10 11 5161.100006
 1990 10 12 11163·399994
 1990 10 15 64165·009995
 1990 10 16 92162·750000
 1990 10 17 90162·750000
 1990 10 18 28166.399994
 1990 10 19 72169·679993
 1990 10 22 37170·850006
 1990 10 23 68169.820007
 1990 10 24 34169.889999
 1990 10 25 60168.740005
 1990 10 26 76165·869995
 1990 10 29 96164.330002
 1990 10 30 18165·210007
 1990 10 31 48165·289993
 1990 11 01 58166.750000
 1990 11 02 56169·350006
 1990 11 05 92170.830002
 1990 11 06 81169.610001
 1990 11 07 58166.800003
 1990 11 08 54167·529999
 1990 11 09 94170·639999
 1990 11 12 27173.949997
 1990 11 13 78173.279999
 1990 11 14 22174·809998
 1990 11 15 87173.210007
 1990 11 16 81173·199997
 1990 11 19 42174.250000
 1990 11 20 17172.240005
 1990 11 21 59172.470001
 1990 11 23 62172·039993
 1990 11 26 1172·660004
 1990 11 27 19173.660004
 1990 11 28 24173.789993
 1990 11 29 13173.070007
 1990 11 30 30175·970001
 1990 12 03 37177·110001
 1990 12 04 18178.350006
 1990 12 05 5180·550003
 1990 12 06 30180·119995
 1990 12 07 1179.429993
 1990 12 10 5179.970001
 1990 12 11 31178.779999
 1990 12 12 26180.580002
 1990 12 13 69180.339996
 1990 12 14 72178·889999
 1990 12 17 10178.330002
 1990 12 18 68180·479996
 1990 12 19 21180·720001
 1990 12 20 33180·809998
 1990 12 21 87181·490005
 1990 12 24 32180·589996
 1990 12 26 64181.119995
 1990 12 27 25179·979996
 1990 12 28 30180.059998
 1990 12 31 18180·860001
 1991 01 02  31178.979996
 1991 01 03  12176·639999
 1991 01 04  34176·259995
 1991 01 07  52173·199997
 1991 01 08  77172.779999
 1991 01 09  81171·169998
 1991 01 10  18172.759995
 1991 01 11  84173·130005
 1991 01 14  85171·389999
 1991 01 15  44171.990005
 1991 01 16  26173·619995
 1991 01 17  89179·770004
 1991 01 18  61181·630005
 1991 01 21  41181.309998
 1991 01 22  28180·100006
 1991 01 23  68181·210007
 1991 01 24  36183.800003
 1991 01 25  34184·610001
 1991 01 28  16184.789993
 1991 01 29  46184.899994
 1991 01 30  68187.750000
 1991 01 31  10189.479996
 1991 02 01  11189·380005
 1991 02 04  74192·619995
 1991 02 05  38194·289993
 1991 02 06  83197.720001
 1991 02 07  57196.789993
 1991 02 08  27198.139999
 1991 02 11  52202.929993
 1991 02 12  90201·529999
 1991 02 13  23203.369995
 1991 02 14  4201·029999
 1991 02 15  42203·520004
 1991 02 19  95203·720001
 1991 02 20  2201.500000
 1991 02 21  33201.490005
 1991 02 22  65201.990005
 1991 02 25  85202.789993
 1991 02 26  14200·490005
 1991 02 27  63202.979996
 1991 02 28  3202·940002
 1991 03 01  73204·740005
 1991 03 04  4204·539993
 1991 03 05  69208·529999
 1991 03 06  62208·289993
 1991 03 07  98208·210007
 1991 03 08  40207·710007
 1991 03 11  52206·570007
 1991 03 12  73204·800003
 1991 03 13  21207·149994
 1991 03 14  16206·789993
 1991 03 15  37206·610001
 1991 03 18  94205.949997
 1991 03 19  31203·199997
 1991 03 20  52203.910004
 1991 03 21  76203.399994
 1991 03 22  6203.740005
 1991 03 25  41205·149994
 1991 03 26  92208·639999
 1991 03 27  42208·550003
 1991 03 28  16208.529999
 1991 04 01  88206·600006
 1991 04 02  5210.850006
 1991 04 03  36210.910004
 1991 04 04  55211·350006
 1991 04 05  36209.250000
 1991 04 08  84210·669998
 1991 04 09  85208·220001
 1991 04 10  80207·889999
 1991 04 11  73210·320007
 1991 04 12  50211.660004
 1991 04 15  37212·000000
 1991 04 16  73215·309998
 1991 04 17  10216·990005
 1991 04 18  46215·910004
 1991 04 19  69213·710007
 1991 04 22  39211.720001
 1991 04 23  87212.009995
 1991 04 24  42212.539993
 1991 04 25  82210·880005
 1991 04 26  12210·619995
 1991 04 29  66207.800003
 1991 04 30  31208.309998
 1991 05 01  99210·919998
 1991 05 02  48211.270004
 1991 05 03  35211·509995
 1991 05 06  33211·110001
 1991 05 07  73209·779999
 1991 05 08  27210.300003
 1991 05 09  7212.690002
 1991 05 10  91209·050003
 1991 05 13  77209·500000
 1991 05 14  57206.850006
 1991 05 15  19204.750000
 1991 05 16  76206.669998
 1991 05 17  14206.789993
 1991 05 20  70206·639999
 1991 05 21  36208.199997
 1991 05 22  81208.789993
 1991 05 23  7208·449997
 1991 05 24  22209·699997
 1991 05 28  43211.940002
 1991 05 29  25212·570007
 1991 05 30  7214·759995
 1991 05 31  94216·229996
 1991 06 03  56215·460007
 1991 06 04  53215.360001
 1991 06 05  91214·139999
 1991 06 06  94213.389999
 1991 06 07  10211·309998
 1991 06 10  33210.690002
 1991 06 11  57211.759995
 1991 06 12  53209·440002
 1991 06 13  70209.919998
 1991 06 14  60212.289993
 1991 06 17  32211·300003
 1991 06 18  28210.520004
 1991 06 19  23208·520004
 1991 06 20  52208.619995
 1991 06 21  66209·630005
 1991 06 24  0205.919998
 1991 06 25  81205·520004
 1991 06 26  55205.809998
 1991 06 27  34207.369995
 1991 06 28  75205.919998
 1991 07 01  84209·339996
 1991 07 02  37209.119995
 1991 07 03  37206·990005
 1991 07 05  87207·369995
 1991 07 08  93209·320007
 1991 07 09  92208.759995
 1991 07 10  0208.740005
 1991 07 11  90209.389999
 1991 07 12  97211.009995
 1991 07 15  40212.259995
 1991 07 16  73211.889999
 1991 07 17  68211.729996
 1991 07 18  9213.789993
 1991 07 19  24213·289993
 1991 07 22  32212·539993
 1991 07 23  26210·649994
 1991 07 24  66210·039993
 1991 07 25  13211·300003
 1991 07 26  78211·399994
 1991 07 29  96212.479996
 1991 07 30  31214·330002
 1991 07 31  3215.179993
 1991 08 01  35214·880005
 1991 08 02  35215·080002
 1991 08 05  93213.899994
 1991 08 06  12216·550003
 1991 08 07  54216·699997
 1991 08 08  24216.259995
 1991 08 09  64215·229996
 1991 08 12  83215.710007
 1991 08 13  11216.669998
 1991 08 14  71217.039993
 1991 08 15  82216·779999
 1991 08 16  87214.910004
 1991 08 19  6209·860001
 1991 08 20  6211.389999
 1991 08 21  9217·330002
 1991 08 22  18217·770004
 1991 08 23  63219.190002
 1991 08 26  86219·050003
 1991 08 27  35218·710007
 1991 08 28  94220·630005
 1991 08 29  35220·559998
 1991 08 30  93220·160004
 1991 09 03  71218.410004
 1991 09 04  59217.169998
 1991 09 05  95216·710007
 1991 09 06  34216.660004
 1991 09 09  55216.389999
 1991 09 10  84214·160004
 1991 09 11  45214.610001
 1991 09 12  41215.919998
 1991 09 13  51214·000000
 1991 09 16  61214·990005
 1991 09 17  9214·899994
 1991 09 18  69215·750000
 1991 09 19  47216·399994
 1991 09 20  10216·850006
 1991 09 23  39215.869995
 1991 09 24  1216·770004
 1991 09 25  55216.449997
 1991 09 26  76216.360001
 1991 09 27  9215.899994
 1991 09 30  43217.080002
 1991 10 01  12217·779999
 1991 10 02  27217.240005
 1991 10 03  20215.179993
 1991 10 04  26213.690002
 1991 10 07  83212.520004
 1991 10 08  58213·199997
 1991 10 09  98211.289993
 1991 10 10  9213.020004
 1991 10 11  55213.500000
 1991 10 14  87216·169998
 1991 10 15  92218·869995
 1991 10 16  71220.169998
 1991 10 17  41219.529999
 1991 10 18  59219.919998
 1991 10 21  78218·589996
 1991 10 22  20217·630005
 1991 10 23  78217.600006
 1991 10 24  43215.910004
 1991 10 25  57215.309998
 1991 10 28  88217.960007
 1991 10 29  30219.199997
 1991 10 30  33220·339996
 1991 10 31  54220.369995
 1991 11 01  30219.779999
 1991 11 04  84219·000000
 1991 11 05  49218.330002
 1991 11 06  19218.940002
 1991 11 07  29220.949997
 1991 11 08  54220·750000
 1991 11 11  33221·119995
 1991 11 12  28223.100006
 1991 11 13  92223.410004
 1991 11 14  76223·190002
 1991 11 15  56215.279999
 1991 11 18  80216.460007
 1991 11 19  49213.110001
 1991 11 20  16212·820007
 1991 11 21  12213.720001
 1991 11 22  3211.649994
 1991 11 25  58210.990005
 1991 11 26  59212.190002
 1991 11 27  20211.710007
 1991 11 29  45211.240005
 1991 12 02  0214.320007
 1991 12 03  19214.320007
 1991 12 04  23213.990005
 1991 12 05  82212·720001
 1991 12 06  83213.619995
 1991 12 09  33213.089996
 1991 12 10  92212·820007
 1991 12 11  15212.520004
 1991 12 12  36214·580002
 1991 12 13  66216·190002
 1991 12 16  20216·429993
 1991 12 17  69215.380005
 1991 12 18  18215·619995
 1991 12 19  4214·940002
 1991 12 20  26217.240005
 1991 12 23  95222·369995
 1991 12 24  10223·970001
 1991 12 26  61227·220001
 1991 12 27  55228·429993
 1991 12 30  67233.070007
 1991 12 31  18234.360001
 1992 01 02 74232.289993
 1992 01 03 75235.580002
 1992 01 06 86235·350006
 1992 01 07 74235·369995
 1992 01 08 6236.119995
 1992 01 09 81236·399994
 1992 01 10 79234.979996
 1992 01 13 35234.490005
 1992 01 14 45237.740005
 1992 01 15 92238.399994
 1992 01 16 94236.949997
 1992 01 17 82237.149994
 1992 01 20 5235.600006
 1992 01 21 52233·130005
 1992 01 22 7236·350006
 1992 01 23 22235.160004
 1992 01 24 22235·460007
 1992 01 27 30235.119995
 1992 01 28 19235.139999
 1992 01 29 87232·809998
 1992 01 30 61233.639999
 1992 01 31 21232.419998
 1992 02 03 55232·880005
 1992 02 04 33235.279999
 1992 02 05 8235·660004
 1992 02 06 43235·710007
 1992 02 07 66234.270004
 1992 02 10 42235·460007
 1992 02 11 76235.529999
 1992 02 12 41237.580002
 1992 02 13 27235·679993
 1992 02 14 21235.039993
 1992 02 18 4232.289993
 1992 02 19 83232·360001
 1992 02 20 38235·410004
 1992 02 21 0234.220001
 1992 02 24 55234.139999
 1992 02 25 65233.110001
 1992 02 26 25235·949997
 1992 02 27 38235·440002
 1992 02 28 15234·820007
 1992 03 02 4234·899994
 1992 03 03 38235.009995
 1992 03 04 15233·210007
 1992 03 05 99231.199997
 1992 03 06 46229.970001
 1992 03 09 52230·350006
 1992 03 10 39231.529999
 1992 03 11 44229.940002
 1992 03 12 58229.710007
 1992 03 13 69230.789993
 1992 03 16 40230.960007
 1992 03 17 13232.679993
 1992 03 18 37232·580002
 1992 03 19 12232.960007
 1992 03 20 75233.589996
 1992 03 23 94232.850006
 1992 03 24 0232·210007
 1992 03 25 33231.710007
 1992 03 26 26231·660004
 1992 03 27 0229.130005
 1992 03 30 91228·720001
 1992 03 31 8229.080002
 1992 04 01 1229.169998
 1992 04 02 68227.029999
 1992 04 03 81227·190002
 1992 04 06 36229·199997
 1992 04 07 29225·119995
 1992 04 08 62222.860001
 1992 04 09 62226.449997
 1992 04 10 42228·270004
 1992 04 13 69229·320007
 1992 04 14 69232.649994
 1992 04 15 55234·580002
 1992 04 16 78234·149994
 1992 04 20 1230·639999
 1992 04 21 2230.500000
 1992 04 22 3230.520004
 1992 04 23 18231·220001
 1992 04 24 32229.979996
 1992 04 27 0229.600006
 1992 04 28 76229·550003
 1992 04 29 64231·440002
 1992 04 30 94233·350006
 1992 05 01 24232.199997
 1992 05 04 67234·550003
 1992 05 05 40234.820007
 1992 05 06 44234·910004
 1992 05 07 64234.380005
 1992 05 08 96234.380005
 1992 05 11 96235·649994
 1992 05 12 63234·520004
 1992 05 13 31234·529999
 1992 05 14 6232.610001
 1992 05 15 9231·210007
 1992 05 18 57232·440002
 1992 05 19 65234.220001
 1992 05 20 68234.020004
 1992 05 21 79232.600006
 1992 05 22 60233.240005
 1992 05 26 27231.559998
 1992 05 27 75232·119995
 1992 05 28 30234.250000
 1992 05 29 26234·080002
 1992 06 01 5235.149994
 1992 06 02 46233.410004
 1992 06 03 14233.850006
 1992 06 04 38233.100006
 1992 06 05 13233.050003
 1992 06 08 25232.740005
 1992 06 09 5230·720001
 1992 06 10 2229·160004
 1992 06 11 88229·830002
 1992 06 12 83230.360001
 1992 06 15 5230.389999
 1992 06 16 51229·339996
 1992 06 17 94225.960007
 1992 06 18 11225.119995
 1992 06 19 38226·600006
 1992 06 22 40226·119995
 1992 06 23 17226·699997
 1992 06 24 31226.479996
 1992 06 25 55226·050003
 1992 06 26 51226.199997
 1992 06 29 71229·259995
 1992 06 30 86229.240005
 1992 07 01 31231.830002
 1992 07 02 91231.160004
 1992 07 06 95232·080002
 1992 07 07 44229.740005
 1992 07 08 67230.160004
 1992 07 09 92232·410004
 1992 07 10 50232.889999
 1992 07 13 2233.169998
 1992 07 14 89234·690002
 1992 07 15 10234.330002
 1992 07 16 25234·520004
 1992 07 17 76233.330002
 1992 07 20 45232·250000
 1992 07 21 27232.550003
 1992 07 22 32231.039993
 1992 07 23 12231·630005
 1992 07 24 13231·529999
 1992 07 27 50231.570007
 1992 07 28 10234·729996
 1992 07 29 79237.210007
 1992 07 30 91238.139999
 1992 07 31 9238·429993
 1992 08 03 21239.009995
 1992 08 04 70238·660004
 1992 08 05 7237·369995
 1992 08 06 62236·410004
 1992 08 07 53235.679993
 1992 08 10 6235·729996
 1992 08 11 9235·479996
 1992 08 12 91235·000000
 1992 08 13 20234.910004
 1992 08 14 30236.039993
 1992 08 17 74236.470001
 1992 08 18 2236.720001
 1992 08 19 58235.050003
 1992 08 20 10235·039993
 1992 08 21 2233·199997
 1992 08 24 27230.600006
 1992 08 25 31230.759995
 1992 08 26 43231.869995
 1992 08 27 18232·330002
 1992 08 28 21232.880005
 1992 08 31 28232.460007
 1992 09 01 46233·589996
 1992 09 02 72234·759995
 1992 09 03 68234·940002
 1992 09 04 59234.500000
 1992 09 08 63233.029999
 1992 09 09 41234·020004
 1992 09 10 74235.940002
 1992 09 11 65236·080002
 1992 09 14 64239·350006
 1992 09 15 24236·520004
 1992 09 16 70236.429993
 1992 09 17 6236.410004
 1992 09 18 44237.779999
 1992 09 21 46237·449997
 1992 09 22 12234·910004
 1992 09 23 73234.960007
 1992 09 24 20235·630005
 1992 09 25 59233·179993
 1992 09 28 83233.960007
 1992 09 29 76234.210007
 1992 09 30 38235·080002
 1992 10 01 38234·139999
 1992 10 02 90231·059998
 1992 10 05 55229.199997
 1992 10 06 66229.419998
 1992 10 07 82228·130005
 1992 10 08 63230·029999
 1992 10 09 71227.470001
 1992 10 12 98229.759995
 1992 10 13 18230.940002
 1992 10 14 60231·009995
 1992 10 15 14231·070007
 1992 10 16 55232.320007
 1992 10 19 95234·309998
 1992 10 20 61234·660004
 1992 10 21 95234.910004
 1992 10 22 79234·429993
 1992 10 23 90234.190002
 1992 10 26 75236·190002
 1992 10 27 53236·240005
 1992 10 28 40237.250000
 1992 10 29 2237·919998
 1992 10 30 32237.080002
 1992 11 02 50239.080002
 1992 11 03 32237.729996
 1992 11 04 57236·460007
 1992 11 05 89237·399994
 1992 11 06 75237.309998
 1992 11 09 74238·100006
 1992 11 10 5238·460007
 1992 11 11 28240.610001
 1992 11 12 41240.809998
 1992 11 13 11240.800003
 1992 11 16 22239·940002
 1992 11 17 54238·970001
 1992 11 18 84240.960007
 1992 11 19 11241.490005
 1992 11 20 8243.119995
 1992 11 23 1242.350006
 1992 11 24 69243·809998
 1992 11 25 69244·779999
 1992 11 27 88245.330002
 1992 11 30 25246.070007
 1992 12 01 83245·860001
 1992 12 02 3245·360001
 1992 12 03 14245.490005
 1992 12 04 7246·699997
 1992 12 07 39248·360001
 1992 12 08 59249·220001
 1992 12 09 59248·369995
 1992 12 10 53247.679993
 1992 12 11 74247.259995
 1992 12 14 4246·789993
 1992 12 15 26246.470001
 1992 12 16 96245·710007
 1992 12 17 52247·869995
 1992 12 18 34250·779999
 1992 12 21 38250·619995
 1992 12 22 93250.600006
 1992 12 23 61250·070007
 1992 12 24 67250·479996
 1992 12 28 46250·309998
 1992 12 29 24250.059998
 1992 12 30 13250.619995
 1992 12 31 48249·800003
 1993 01 04  27249.240005
 1993 01 05  96248.639999
 1993 01 06  47248.979996
 1993 01 07  45247·050003
 1993 01 08  80246.089996
 1993 01 11  42247·240005
 1993 01 12  25247.199997
 1993 01 13  53248·470001
 1993 01 14  30250.300003
 1993 01 15  17251·149994
 1993 01 18  35251.100006
 1993 01 19  91250.389999
 1993 01 20  28249·580002
 1993 01 21  4250.750000
 1993 01 22  90251·149994
 1993 01 25  3253·139999
 1993 01 26  50253.070007
 1993 01 27  8251·699997
 1993 01 28  29251·779999
 1993 01 29  58252·050003
 1993 02 01  95254.110001
 1993 02 02  63254.320007
 1993 02 03  12256·839996
 1993 02 04  51258.239990
 1993 02 05  90257.450012
 1993 02 08  23256.820007
 1993 02 09  30255·250000
 1993 02 10  0255·809998
 1993 02 11  84256.570007
 1993 02 12  72254.949997
 1993 02 16  94248.309998
 1993 02 17  49247·389999
 1993 02 18  53246·899994
 1993 02 19  15248·050003
 1993 02 22  43247·880005
 1993 02 23  69247.770004
 1993 02 24  97251·300003
 1993 02 25  84252.300003
 1993 02 26  39252·960007
 1993 03 01  52252·520004
 1993 03 02  42255.449997
 1993 03 03  36256.559998
 1993 03 04  71255·529999
 1993 03 05  18254·990005
 1993 03 08  38259.160004
 1993 03 09  53259·309998
 1993 03 10  51260·600006
 1993 03 11  12259.519989
 1993 03 12  61257·549988
 1993 03 15  40258.440002
 1993 03 16  16258·329987
 1993 03 17  2256.489990
 1993 03 18  10258·190002
 1993 03 19  31257.140015
 1993 03 22  31256·170013
 1993 03 23  82256.010010
 1993 03 24  12255.589996
 1993 03 25  81257·260010
 1993 03 26  82256·109985
 1993 03 29  72257·420013
 1993 03 30  16258.350006
 1993 03 31  72258·630005
 1993 04 01  84257.750000
 1993 04 02  16252.520004
 1993 04 05  99252·910004
 1993 04 06  10252·080002
 1993 04 07  73253·029999
 1993 04 08  82252·440002
 1993 04 12  60255·800003
 1993 04 13  28256·709991
 1993 04 14  12256·559998
 1993 04 15  66256·239990
 1993 04 16  25256.380005
 1993 04 19  82255·449997
 1993 04 20  90254·130005
 1993 04 21  85253.539993
 1993 04 22  44251·440002
 1993 04 23  54249.929993
 1993 04 26  19247.429993
 1993 04 27  85249·800003
 1993 04 28  92250·070007
 1993 04 29  49250·529999
 1993 04 30  37251·479996
 1993 05 03  35252.940002
 1993 05 04  71254·130005
 1993 05 05  1254.720001
 1993 05 06  7253·929993
 1993 05 07  28253·470001
 1993 05 10  5253·919998
 1993 05 11  65254.789993
 1993 05 12  18254·800003
 1993 05 13  84251·669998
 1993 05 14  45251.600006
 1993 05 17  24251.970001
 1993 05 18  81252.070007
 1993 05 19  46255.899994
 1993 05 20  66257.640015
 1993 05 21  83255.389999
 1993 05 24  35256·290009
 1993 05 25  85256.829987
 1993 05 26  69259.470001
 1993 05 27  74258.959991
 1993 05 28  43257.910004
 1993 06 01  94259·769989
 1993 06 02  78259.829987
 1993 06 03  55259·250000
 1993 06 04  92257·730011
 1993 06 07  92256·010010
 1993 06 08  45254.160004
 1993 06 09  6254.820007
 1993 06 10  95254.509995
 1993 06 11  23255.610001
 1993 06 14  45255.940002
 1993 06 15  35255.449997
 1993 06 16  91256.049988
 1993 06 17  57256·570007
 1993 06 18  78254.110001
 1993 06 21  73255.300003
 1993 06 22  42255.160004
 1993 06 23  88253.960007
 1993 06 24  69255.729996
 1993 06 25  77256·519989
 1993 06 28  36259·250000
 1993 06 29  35258.790009
 1993 06 30  69258·970001
 1993 07 01  27258·450012
 1993 07 02  87256.989990
 1993 07 06  41254.929993
 1993 07 07  54255.360001
 1993 07 08  32258.230011
 1993 07 09  31258·239990
 1993 07 12  77258·720001
 1993 07 13  23258.500000
 1993 07 14  22259·640015
 1993 07 15  32259.149994
 1993 07 16  36257.250000
 1993 07 19  2256·950012
 1993 07 20  55257·630005
 1993 07 21  77257.440002
 1993 07 22  37255.949997
 1993 07 23  42257.269989
 1993 07 26  11258·630005
 1993 07 27  80258·049988
 1993 07 28  25257.799988
 1993 07 29  18259.250000
 1993 07 30  98258·290009
 1993 08 02  79259·329987
 1993 08 03  69259·140015
 1993 08 04  30259.070007
 1993 08 05  47258.869995
 1993 08 06  35259.220001
 1993 08 09  63260·369995
 1993 08 10  3259.890015
 1993 08 11  15260·290009
 1993 08 12  38259.470001
 1993 08 13  25259·940002
 1993 08 16  89261·109985
 1993 08 17  83261.929993
 1993 08 18  0263.450012
 1993 08 19  1263·470001
 1993 08 20  62263.440002
 1993 08 23  59263·070007
 1993 08 24  60265.399994
 1993 08 25  59265.549988
 1993 08 26  23265·859985
 1993 08 27  73265·619995
 1993 08 30  79266·380005
 1993 08 31  93267·459991
 1993 09 01  97267.519989
 1993 09 02  82266·929993
 1993 09 03  45267.040009
 1993 09 07  23265.140015
 1993 09 08  35263.549988
 1993 09 09  68264.339996
 1993 09 10  73266.750000
 1993 09 13  92266·859985
 1993 09 14  12265.410004
 1993 09 15  38266.329987
 1993 09 16  99265.589996
 1993 09 17  70265·329987
 1993 09 20  28263.589996
 1993 09 21  23262.149994
 1993 09 22  87264·290009
 1993 09 23  52265·410004
 1993 09 24  9265·540009
 1993 09 27  80267.730011
 1993 09 28  23267.880005
 1993 09 29  55267.350006
 1993 09 30  5266·890015
 1993 10 01  91267.890015
 1993 10 04  22267.940002
 1993 10 05  25267·589996
 1993 10 06  91267.399994
 1993 10 07  62266·480011
 1993 10 08  22266·910004
 1993 10 11  30267.380005
 1993 10 12  69267·970001
 1993 10 13  25268·450012
 1993 10 14  84271·070007
 1993 10 15  64272.290009
 1993 10 18  63271·279999
 1993 10 19  36269·279999
 1993 10 20  97268.950012
 1993 10 21  47268·779999
 1993 10 22  24268·010010
 1993 10 25  77268.109985
 1993 10 26  74267.859985
 1993 10 27  23268·390015
 1993 10 28  26269·920013
 1993 10 29  55270·450012
 1993 11 01  53271.209991
 1993 11 02  61270.880005
 1993 11 03  72267·309998
 1993 11 04  1263·570007
 1993 11 05  96264·839996
 1993 11 08  55265.429993
 1993 11 09  85265·790009
 1993 11 10  73267.549988
 1993 11 11  92267·290009
 1993 11 12  24268.700012
 1993 11 15  16267.510010
 1993 11 16  51268.679993
 1993 11 17  53267.220001
 1993 11 18  13266.250000
 1993 11 19  41265.549988
 1993 11 22  42262·850006
 1993 11 23  17264·279999
 1993 11 24  90265·440002
 1993 11 26  60266·109985
 1993 11 29  79265.640015
 1993 11 30  47265.420013
 1993 12 01  50266·190002
 1993 12 02  99266.890015
 1993 12 03  17267·980011
 1993 12 06  32268.730011
 1993 12 07  11268·910004
 1993 12 08  8268·649994
 1993 12 09  38267·399994
 1993 12 10  83267·290009
 1993 12 13  19267·959991
 1993 12 14  61266·410004
 1993 12 15  49265.750000
 1993 12 16  40266·510010
 1993 12 17  41268.260010
 1993 12 20  61268·140015
 1993 12 21  81267·619995
 1993 12 22  64268.549988
 1993 12 23  73268·920013
 1993 12 27  31270.549988
 1993 12 28  92271.190002
 1993 12 29  43271·420013
 1993 12 30  33270·630005
 1993 12 31  23270.130005
 1994 01 03 63269·179993
 1994 01 04 91269.700012
 1994 01 05 66270·000000
 1994 01 06 12269·760010
 1994 01 07 99271.239990
 1994 01 10 46273·790009
 1994 01 11 40273.279999
 1994 01 12 98273·420013
 1994 01 13 35272.839996
 1994 01 14 69274.119995
 1994 01 17 50273·369995
 1994 01 18 6273.730011
 1994 01 19 24273.540009
 1994 01 20 50274.070007
 1994 01 21 15274.019989
 1994 01 24 88272.589996
 1994 01 25 50271.869995
 1994 01 26 1273.119995
 1994 01 27 79275.380005
 1994 01 28 17276.549988
 1994 01 31 19278·109985
 1994 02 01 60277.179993
 1994 02 02 11278.440002
 1994 02 03 96277.839996
 1994 02 04 63271.470001
 1994 02 07 89272.320007
 1994 02 08 6272·339996
 1994 02 09 49273·519989
 1994 02 10 38271.619995
 1994 02 11 78271·839996
 1994 02 14 82272·029999
 1994 02 15 26273.329987
 1994 02 16 26273.459991
 1994 02 17 38272·089996
 1994 02 18 83270.679993
 1994 02 22 3272·540009
 1994 02 23 34272.130005
 1994 02 24 7268·709991
 1994 02 25 79269.730011
 1994 02 28 81270.630005
 1994 03 01 92269·299988
 1994 03 02 49268·940002
 1994 03 03 65268.190002
 1994 03 04 84269·359985
 1994 03 07 59270.820007
 1994 03 08 51270·220001
 1994 03 09 58270.540009
 1994 03 10 63269·029999
 1994 03 11 15270.350006
 1994 03 14 27271·049988
 1994 03 15 3271.059998
 1994 03 16 94272.640015
 1994 03 17 67273·540009
 1994 03 18 13273·869995
 1994 03 21 70272.320007
 1994 03 22 77272.299988
 1994 03 23 47272·359985
 1994 03 24 73269.730011
 1994 03 25 52267.869995
 1994 03 28 37266·890015
 1994 03 29 11262.320007
 1994 03 30 96258·299988
 1994 03 31 69258.149994
 1994 04 04 24254.160004
 1994 04 05 42259·980011
 1994 04 06 93260·059998
 1994 04 07 65261.570007
 1994 04 08 15259·390015
 1994 04 11 45260·609985
 1994 04 12 2259.079987
 1994 04 13 8257·799988
 1994 04 14 9257·970001
 1994 04 15 52258.100006
 1994 04 18 87256·079987
 1994 04 19 94255·630005
 1994 04 20 32254·850006
 1994 04 21 21258·739990
 1994 04 22 36258·410004
 1994 04 25 40261·140015
 1994 04 26 35260·970001
 1994 04 28 32259·489990
 1994 04 29 61260.809998
 1994 05 02 92262·230011
 1994 05 03 91262.220001
 1994 05 04 92261·739990
 1994 05 05 0261·420013
 1994 05 06 19259.049988
 1994 05 09 3255.600006
 1994 05 10 33257·320007
 1994 05 11 16254.600006
 1994 05 12 14255·660004
 1994 05 13 95255·800003
 1994 05 16 12255·570007
 1994 05 17 97257.859985
 1994 05 18 96260·880005
 1994 05 19 19262·459991
 1994 05 20 9261.799988
 1994 05 23 56260.820007
 1994 05 24 11261.890015
 1994 05 25 48262·660004
 1994 05 26 33263·119995
 1994 05 27 30263.329987
 1994 05 31 27262·809998
 1994 06 01 84263·670013
 1994 06 02 14264.049988
 1994 06 03 84265·260010
 1994 06 06 37265·100006
 1994 06 07 51264·489990
 1994 06 08 9263.410004
 1994 06 09 3263.440002
 1994 06 10 62264·160004
 1994 06 13 2264.350006
 1994 06 14 0265.959991
 1994 06 15 3265·029999
 1994 06 16 46265.769989
 1994 06 17 9263.779999
 1994 06 20 93261·579987
 1994 06 21 19258·950012
 1994 06 22 57259.929993
 1994 06 23 75257.730011
 1994 06 24 21254.009995
 1994 06 27 16256·369995
 1994 06 28 90255.699997
 1994 06 29 25256.640015
 1994 06 30 39255·080002
 1994 07 01 81256.190002
 1994 07 05 63256.109985
 1994 07 06 8256.049988
 1994 07 07 29257.309998
 1994 07 08 27257.910004
 1994 07 11 22257·160004
 1994 07 12 1257·260010
 1994 07 13 98258·170013
 1994 07 14 92260.790009
 1994 07 15 34261·040009
 1994 07 18 4261.489990
 1994 07 19 78260.709991
 1994 07 20 38259·239990
 1994 07 21 95259·730011
 1994 07 22 41259·940002
 1994 07 25 25260·480011
 1994 07 26 54259.959991
 1994 07 27 24259·390015
 1994 07 28 64260·149994
 1994 07 29 21262.570007
 1994 08 01 53264.089996
 1994 08 02 64264·100006
 1994 08 03 48264.399994
 1994 08 04 72262·910004
 1994 08 05 72262·079987
 1994 08 08 84262·649994
 1994 08 09 93262.779999
 1994 08 10 10264·250000
 1994 08 11 75263.540009
 1994 08 12 80264.980011
 1994 08 15 25264·859985
 1994 08 16 93266.649994
 1994 08 17 48267.089996
 1994 08 18 69266.130005
 1994 08 19 94266·459991
 1994 08 22 0265.920013
 1994 08 23 6267·299988
 1994 08 24 97269.420013
 1994 08 25 75269.179993
 1994 08 26 40272.100006
 1994 08 29 86272.540009
 1994 08 30 32273.480011
 1994 08 31 69273.269989
 1994 09 01 43271·869995
 1994 09 02 51270·820007
 1994 09 06 68270.989990
 1994 09 07 2270.890015
 1994 09 08 67272·089996
 1994 09 09 88269.429993
 1994 09 12 25268·220001
 1994 09 13 23268.920013
 1994 09 14 93269·709991
 1994 09 15 12273·079987
 1994 09 16 46271·410004
 1994 09 19 8271·160004
 1994 09 20 27267·179993
 1994 09 21 58265·760010
 1994 09 22 1265·559998
 1994 09 23 57264.640015
 1994 09 26 2265·209991
 1994 09 27 92265·679993
 1994 09 28 85267·380005
 1994 09 29 96266.250000
 1994 09 30 74266·809998
 1994 10 03 99266.100006
 1994 10 04 15262.079987
 1994 10 05 75261·149994
 1994 10 06 24260.570007
 1994 10 07 94262·170013
 1994 10 10 36264.269989
 1994 10 11 70267.809998
 1994 10 12 59267.739990
 1994 10 13 14268·750000
 1994 10 14 18269.269989
 1994 10 17 81269.109985
 1994 10 18 11268·459991
 1994 10 19 22269·869995
 1994 10 20 55267.950012
 1994 10 21 33266.859985
 1994 10 24 37264.739990
 1994 10 25 6264.779999
 1994 10 26 65265·480011
 1994 10 27 77267.250000
 1994 10 28 17271.420013
 1994 10 31 78270.690002
 1994 11 01 93268·630005
 1994 11 02 88267.980011
 1994 11 03 60268·690002
 1994 11 04 78265.950012
 1994 11 07 8265·940002
 1994 11 08 66267·269989
 1994 11 09 96267.089996
 1994 11 10 67266.369995
 1994 11 11 4265.220001
 1994 11 14 38267·149994
 1994 11 15 82266.869995
 1994 11 16 33266.950012
 1994 11 17 0265.739990
 1994 11 18 52264.510010
 1994 11 21 99262·519989
 1994 11 22 90257.750000
 1994 11 23 40257.529999
 1994 11 25 86259.089996
 1994 11 28 55259·980011
 1994 11 29 75260.679993
 1994 11 30 94260.059998
 1994 12 01 38257·390015
 1994 12 02 81259.420013
 1994 12 05 51259·630005
 1994 12 06 56259.250000
 1994 12 07 35257·920013
 1994 12 08 33254.399994
 1994 12 09 6254·910004
 1994 12 12 45255·990005
 1994 12 13 27256.570007
 1994 12 14 94259·350006
 1994 12 15 53260·190002
 1994 12 16 4261.570007
 1994 12 19 89261·029999
 1994 12 20 69260·839996
 1994 12 21 30262.429993
 1994 12 22 4262.489990
 1994 12 23 21262·869995
 1994 12 27 91264.279999
 1994 12 28 0263·290009
 1994 12 29 37263.899994
 1994 12 30 50263.440002
 1995 01 03  16262.869995
 1995 01 04  50263·799988
 1995 01 05  24263.609985
 1995 01 06  25264·010010
 1995 01 09  26264.179993
 1995 01 10  94264·660004
 1995 01 11  9264.470001
 1995 01 12  22264.500000
 1995 01 13  28266·880005
 1995 01 16  69269.070007
 1995 01 17  60269.640015
 1995 01 18  41269.320007
 1995 01 19  52267·690002
 1995 01 20  38266·380005
 1995 01 23  72266.510010
 1995 01 24  7266.890015
 1995 01 25  57267.480011
 1995 01 26  90267·730011
 1995 01 27  64268·839996
 1995 01 30  72267.660004
 1995 01 31  22268·730011
 1995 02 01  36269.000000
 1995 02 02  80270·350006
 1995 02 03  10273.769989
 1995 02 06  56275·399994
 1995 02 07  16275.279999
 1995 02 08  89275.540009
 1995 02 09  22275.190002
 1995 02 10  89275.980011
 1995 02 13  91276.010010
 1995 02 14  85276.320007
 1995 02 15  33277.690002
 1995 02 16  78277·649994
 1995 02 17  50275.809998
 1995 02 21  88275·850006
 1995 02 22  93277·049988
 1995 02 23  6278.390015
 1995 02 24  6278·920013
 1995 02 27  42276·630005
 1995 02 28  79279.029999
 1995 03 01  78277.970001
 1995 03 02  96277.600006
 1995 03 03  15277.880005
 1995 03 06  89277·609985
 1995 03 07  26275·450012
 1995 03 08  84276·059998
 1995 03 09  2276·149994
 1995 03 10  51279·429993
 1995 03 13  7279.720001
 1995 03 14  57281·290009
 1995 03 15  22280·809998
 1995 03 16  13282·529999
 1995 03 17  2282·329987
 1995 03 20  28282·549988
 1995 03 21  20282·049988
 1995 03 22  52282.230011
 1995 03 23  19282.459991
 1995 03 24  35285·239990
 1995 03 27  64286·529999
 1995 03 28  68286.890015
 1995 03 29  88286.390015
 1995 03 30  41286.109985
 1995 03 31  48285·299988
 1995 04 03  87285.829987
 1995 04 04  67287·329987
 1995 04 05  34287·559998
 1995 04 06  92287.779999
 1995 04 07  57287.859985
 1995 04 10  37288·519989
 1995 04 11  27288.040009
 1995 04 12  39288.989990
 1995 04 13  56290·070007
 1995 04 17  4288·290009
 1995 04 18  57287·510010
 1995 04 19  60286.779999
 1995 04 20  84287.140015
 1995 04 21  1288.820007
 1995 04 24  88290.980011
 1995 04 25  47290·730011
 1995 04 26  65291·140015
 1995 04 27  84291.750000
 1995 04 28  7292·359985
 1995 05 01  21292·000000
 1995 05 02  50292.250000
 1995 05 03  35295·130005
 1995 05 04  27294·940002
 1995 05 05  24294·829987
 1995 05 08  15296·880005
 1995 05 09  59297·019989
 1995 05 10  87297·619995
 1995 05 11  28298·010010
 1995 05 12  60298.730011
 1995 05 15  90299.920013
 1995 05 16  49300.279999
 1995 05 17  25299·690002
 1995 05 18  11295.690002
 1995 05 19  83295·489990
 1995 05 22  1297.799988
 1995 05 23  34300·410004
 1995 05 24  17300·350006
 1995 05 25  20300·269989
 1995 05 26  55297·790009
 1995 05 30  1297.450012
 1995 05 31  55302·149994
 1995 06 01  8302·579987
 1995 06 02  51302.540009
 1995 06 05  93304.459991
 1995 06 06  24304.420013
 1995 06 07  79303·239990
 1995 06 08  50302·899994
 1995 06 09  6300.570007
 1995 06 12  50302.170013
 1995 06 13  88305·029999
 1995 06 14  40305·250000
 1995 06 15  58305.859985
 1995 06 16  83307·250000
 1995 06 19  19310.109985
 1995 06 20  35310.250000
 1995 06 21  94309·980011
 1995 06 22  99313·750000
 1995 06 23  76312·880005
 1995 06 26  72309.720001
 1995 06 27  82308.559998
 1995 06 28  98309.619995
 1995 06 29  93309.480011
 1995 06 30  15310.179993
 1995 07 03  16311·350006
 1995 07 05  6311.859985
 1995 07 06  26315·420013
 1995 07 07  50318.380005
 1995 07 10  17317·869995
 1995 07 11  73316·690002
 1995 07 12  55320.200012
 1995 07 13  92320.440002
 1995 07 14  27319.920013
 1995 07 17  74321.160004
 1995 07 18  89318.779999
 1995 07 19  78313·750000
 1995 07 20  17315·459991
 1995 07 21  9315.799988
 1995 07 24  58317·899994
 1995 07 25  70320.429993
 1995 07 26  80321.089996
 1995 07 27  5323.480011
 1995 07 28  20322.519989
 1995 07 31  57322.250000
 1995 08 01  35320.720001
 1995 08 02  11320.079987
 1995 08 03  55319·820007
 1995 08 04  51320.140015
 1995 08 07  27320.970001
 1995 08 08  3321.149994
 1995 08 09  71321.059998
 1995 08 10  91320·070007
 1995 08 11  25318·929993
 1995 08 14  82321·420013
 1995 08 15  99321·040009
 1995 08 16  39322·359985
 1995 08 17  22322.279999
 1995 08 18  72322.450012
 1995 08 21  95321·859985
 1995 08 22  84322·480011
 1995 08 23  38321.540009
 1995 08 24  24321.429993
 1995 08 25  42322.779999
 1995 08 28  37322·089996
 1995 08 29  18322.290009
 1995 08 30  13323·290009
 1995 08 31  47324.239990
 1995 09 01  38325·250000
 1995 09 05  30328·369995
 1995 09 06  41329·399994
 1995 09 07  39329·600006
 1995 09 08  48331.220001
 1995 09 11  68331.859985
 1995 09 12  31333.040009
 1995 09 13  78334.239990
 1995 09 14  56336·519989
 1995 09 15  52336·029999
 1995 09 18  35335·690002
 1995 09 19  43336.750000
 1995 09 20  75338·239990
 1995 09 21  25336·149994
 1995 09 22  28335·230011
 1995 09 25  42334.769989
 1995 09 26  43334·480011
 1995 09 27  57333.730011
 1995 09 28  11336.690002
 1995 09 29  6336.250000
 1995 10 02  22334·380005
 1995 10 03  42334·109985
 1995 10 04  8332·850006
 1995 10 05  92333·750000
 1995 10 06  0333.859985
 1995 10 09  0330.619995
 1995 10 10  71329.890015
 1995 10 11  81331·899994
 1995 10 12  90334.390015
 1995 10 13  73335·489990
 1995 10 16  74334·829987
 1995 10 17  81337·010010
 1995 10 18  31337·679993
 1995 10 19  32338·869995
 1995 10 20  18337·029999
 1995 10 23  23335·730011
 1995 10 24  85336·230011
 1995 10 25  70333.450012
 1995 10 26  28330.179993
 1995 10 27  63331·660004
 1995 10 30  39333.809998
 1995 10 31  8332·839996
 1995 11 01  55334.559998
 1995 11 02  83337.970001
 1995 11 03  8338·940002
 1995 11 06  87338·000000
 1995 11 07  74336·380005
 1995 11 08  90338.980011
 1995 11 09  28340.239990
 1995 11 10  79339·970001
 1995 11 13  86339.570007
 1995 11 14  15337.540009
 1995 11 15  62339.500000
 1995 11 16  77341·540009
 1995 11 17  15342.959991
 1995 11 20  15340.779999
 1995 11 21  99341.920013
 1995 11 22  0341·130005
 1995 11 24  13342.239990
 1995 11 27  72342·980011
 1995 11 28  52345·809998
 1995 11 29  93347·040009
 1995 11 30  55346.720001
 1995 12 01  93347.260010
 1995 12 04  58351.029999
 1995 12 05  24352.799988
 1995 12 06  40353.559998
 1995 12 07  8351·230011
 1995 12 08  79351·920013
 1995 12 11  87352·950012
 1995 12 12  96352·119995
 1995 12 13  75353·739990
 1995 12 14  5350·839996
 1995 12 15  3350.160004
 1995 12 18  71344·260010
 1995 12 19  75347.549988
 1995 12 20  48345.320007
 1995 12 21  14347·839996
 1995 12 22  41348.829987
 1995 12 26  15350.160004
 1995 12 27  46350.529999
 1995 12 28  91350.429993
 1995 12 29  7351·910004
 1996 01 02 26354·109985
 1996 01 03 61354.029999
 1996 01 04 26351·359985
 1996 01 05 93350.829987
 1996 01 08 66351·679993
 1996 01 09 82346.279999
 1996 01 10 40340·200012
 1996 01 11 52343·040009
 1996 01 12 15342.720001
 1996 01 15 22341.109985
 1996 01 16 77345·040009
 1996 01 17 57344.730011
 1996 01 18 81345·910004
 1996 01 19 17348·010010
 1996 01 22 5349.190002
 1996 01 23 9349.070007
 1996 01 24 95352·959991
 1996 01 25 32351.500000
 1996 01 26 19353.880005
 1996 01 29 34355·140015
 1996 01 30 14358.429993
 1996 01 31 55361·559998
 1996 02 01 38363.010010
 1996 02 02 82361.839996
 1996 02 05 19364.730011
 1996 02 06 97367.410004
 1996 02 07 6368·970001
 1996 02 08 28372.079987
 1996 02 09 17372.369995
 1996 02 12 97374.600006
 1996 02 13 92373·799988
 1996 02 14 73371·809998
 1996 02 15 39370·369995
 1996 02 16 18368·760010
 1996 02 20 90364.869995
 1996 02 21 42368.769989
 1996 02 22 43374.670013
 1996 02 23 48374·890015
 1996 02 26 20370.859985
 1996 02 27 86369.209991
 1996 02 28 10368.380005
 1996 02 29 99366·079987
 1996 03 01 25367·380005
 1996 03 04 79370·880005
 1996 03 05 47373.489990
 1996 03 06 10371·829987
 1996 03 07 76372·589996
 1996 03 08 23361·549988
 1996 03 11 84364·859985
 1996 03 12 44363.140015
 1996 03 13 65364.250000
 1996 03 14 43365.579987
 1996 03 15 80366·160004
 1996 03 18 87372.070007
 1996 03 19 12371·489990
 1996 03 20 89370·570007
 1996 03 21 15370·260010
 1996 03 22 54371.000000
 1996 03 25 61370.130005
 1996 03 26 36371.369995
 1996 03 27 96369·940002
 1996 03 28 82370.100006
 1996 03 29 82369.079987
 1996 04 01 85373.279999
 1996 04 02 55374·130005
 1996 04 03 33374·519989
 1996 04 04 68374.529999
 1996 04 08 61367·989990
 1996 04 09 48367·399994
 1996 04 10 97362.839996
 1996 04 11 39360.910004
 1996 04 12 15364·100006
 1996 04 15 57367.269989
 1996 04 16 85369·000000
 1996 04 17 38367·100006
 1996 04 18 22368.670013
 1996 04 19 89369.510010
 1996 04 22 36371·399994
 1996 04 23 36373.609985
 1996 04 24 83373·329987
 1996 04 25 75374·890015
 1996 04 26 13375·309998
 1996 04 29 25375.709991
 1996 04 30 22375·660004
 1996 05 01 73376·329987
 1996 05 02 3370·149994
 1996 05 03 26369.649994
 1996 05 06 91369.010010
 1996 05 07 63367.359985
 1996 05 08 19370.170013
 1996 05 09 82370.880005
 1996 05 10 64374.850006
 1996 05 13 52379·869995
 1996 05 14 99382·390015
 1996 05 15 62382·339996
 1996 05 16 43382.510010
 1996 05 17 72384.690002
 1996 05 20 7386.940002
 1996 05 21 61386.649994
 1996 05 22 51389·309998
 1996 05 23 79388.130005
 1996 05 24 29389.220001
 1996 05 28 97385.799988
 1996 05 29 41383.320007
 1996 05 30 56385·410004
 1996 05 31 80384.390015
 1996 06 03 16383·589996
 1996 06 04 86386·309998
 1996 06 05 8389·290009
 1996 06 06 96386.279999
 1996 06 07 85385.829987
 1996 06 10 89385·480011
 1996 06 11 68384.899994
 1996 06 12 41384·290009
 1996 06 13 0383·320007
 1996 06 14 73381.920013
 1996 06 17 93381·369995
 1996 06 18 2379·070007
 1996 06 19 79378·769989
 1996 06 20 89378.109985
 1996 06 21 62380·339996
 1996 06 24 92381·489990
 1996 06 25 66380.899994
 1996 06 26 14377.980011
 1996 06 27 85380·399994
 1996 06 28 50382.470001
 1996 07 01 31385.519989
 1996 07 02 46384·230011
 1996 07 03 91383·059998
 1996 07 05 39375.079987
 1996 07 08 68371·920013
 1996 07 09 12373.160004
 1996 07 10 38372.820007
 1996 07 11 45366.230011
 1996 07 12 95366.380005
 1996 07 15 62356·600006
 1996 07 16 7354.989990
 1996 07 17 82359·609985
 1996 07 18 58365.290009
 1996 07 19 71362.450012
 1996 07 22 5359.260010
 1996 07 23 88354·720001
 1996 07 24 24353·850006
 1996 07 25 40356.959991
 1996 07 26 63360·260010
 1996 07 29 26357·420013
 1996 07 30 89359.489990
 1996 07 31 94361·989990
 1996 08 01 39367·839996
 1996 08 02 84374·980011
 1996 08 05 72373.769989
 1996 08 06 83375.040009
 1996 08 07 14376.429993
 1996 08 08 74375·609985
 1996 08 09 15375.179993
 1996 08 12 84376·809998
 1996 08 13 94373·760010
 1996 08 14 35375.149994
 1996 08 15 90375.470001
 1996 08 16 95376.869995
 1996 08 19 12377.390015
 1996 08 20 29376.779999
 1996 08 21 89376.519989
 1996 08 22 43379.899994
 1996 08 23 23378·369995
 1996 08 26 44376·899994
 1996 08 27 33378.540009
 1996 08 28 79378.339996
 1996 08 29 9374·679993
 1996 08 30 93372·089996
 1996 09 03 64372.820007
 1996 09 04 76373.459991
 1996 09 05 78369·839996
 1996 09 06 14373.440002
 1996 09 09 53377.279999
 1996 09 10 37377·489990
 1996 09 11 60379·209991
 1996 09 12 70381·519989
 1996 09 13 93386.589996
 1996 09 16 86388·410004
 1996 09 17 13388·070007
 1996 09 18 49387.269989
 1996 09 19 4388·049988
 1996 09 20 73390.260010
 1996 09 23 18389.690002
 1996 09 24 64389·570007
 1996 09 25 29390·190002
 1996 09 26 74390·859985
 1996 09 27 81391·059998
 1996 09 30 52391.720001
 1996 10 01 38392·269989
 1996 10 02 90395.220001
 1996 10 03 35394·529999
 1996 10 04 77399.149994
 1996 10 07 25399.890015
 1996 10 08 46398.170013
 1996 10 09 35396·119995
 1996 10 10 26395·130005
 1996 10 11 9398.209991
 1996 10 14 91399·920013
 1996 10 15 64399·359985
 1996 10 16 12399.940002
 1996 10 17 35401·059998
 1996 10 18 2402.720001
 1996 10 21 28401.700012
 1996 10 22 73399.269989
 1996 10 23 71399·500000
 1996 10 24 80397.399994
 1996 10 25 59396.660004
 1996 10 28 73394.250000
 1996 10 29 11395·700012
 1996 10 30 48395·670013
 1996 10 31 14398.320007
 1996 11 01 98397·799988
 1996 11 04 75399.190002
 1996 11 05 58402.940002
 1996 11 06 73408·630005
 1996 11 07 62410·440002
 1996 11 08 7411.839996
 1996 11 11 86412·540009
 1996 11 12 45411.609985
 1996 11 13 3412·420013
 1996 11 14 76414·989990
 1996 11 15 31415·399994
 1996 11 18 59414.839996
 1996 11 19 83417·250000
 1996 11 20 76418.299988
 1996 11 21 18417·489990
 1996 11 22 74420·739990
 1996 11 25 91425·170013
 1996 11 26 26424.489990
 1996 11 27 99424·390015
 1996 11 29 71425.420013
 1996 12 02 39425.720001
 1996 12 03 70422·420013
 1996 12 04 49420.859985
 1996 12 05 55420.489990
 1996 12 06 65417·619995
 1996 12 09 78423.390015
 1996 12 10 68422·279999
 1996 12 11 60418·369995
 1996 12 12 33412·679993
 1996 12 13 44411.720001
 1996 12 16 81407·160004
 1996 12 17 41409.450012
 1996 12 18 30412·839996
 1996 12 19 86419·880005
 1996 12 20 39421.309998
 1996 12 23 81420·000000
 1996 12 24 68422·200012
 1996 12 26 49424·609985
 1996 12 27 18425·500000
 1996 12 30 85424.559998
 1996 12 31 86419.440002
 1997 01 02  3416.459991
 1997 01 03  17422·410004
 1997 01 06  86422.579987
 1997 01 07  47425.559998
 1997 01 08  40423·380005
 1997 01 09  62426·660004
 1997 01 10  40429·010010
 1997 01 13  39428.859985
 1997 01 14  81433·880005
 1997 01 15  3432·920013
 1997 01 16  29434·239990
 1997 01 17  74437·640015
 1997 01 20  70438·519989
 1997 01 21  17441.420013
 1997 01 22  60443·260010
 1997 01 23  91439·359985
 1997 01 24  75435·109985
 1997 01 27  2431·869995
 1997 01 28  63432·140015
 1997 01 29  52435.250000
 1997 01 30  91441.109985
 1997 01 31  85442·279999
 1997 02 03  96442·480011
 1997 02 04  44443·200012
 1997 02 05  37437.329987
 1997 02 06  16438·470001
 1997 02 07  41443.019989
 1997 02 10  82440·429993
 1997 02 11  56441·910004
 1997 02 12  71448·899994
 1997 02 13  3453·670013
 1997 02 14  3452.489990
 1997 02 18  19456.029999
 1997 02 19  49454.549988
 1997 02 20  15449·269989
 1997 02 21  70448·190002
 1997 02 24  20452·220001
 1997 02 25  76453.309998
 1997 02 26  34449.920013
 1997 02 27  71444·119995
 1997 02 28  77441.809998
 1997 03 03  3444.000000
 1997 03 04  40442·559998
 1997 03 05  18447·850006
 1997 03 06  34446.429993
 1997 03 07  5449·679993
 1997 03 10  41453.899994
 1997 03 11  49452·959991
 1997 03 12  61449.049988
 1997 03 13  82441·200012
 1997 03 14  68442.730011
 1997 03 17  28442·829987
 1997 03 18  52439.559998
 1997 03 19  60436·850006
 1997 03 20  78435.980011
 1997 03 21  43436.410004
 1997 03 24  27439.179993
 1997 03 25  89438·790009
 1997 03 26  52439·670013
 1997 03 27  5431.119995
 1997 03 31  28421.320007
 1997 04 01  44422.309998
 1997 04 02  98417·369995
 1997 04 03  54417.410004
 1997 04 04  25422·109985
 1997 04 07  26425·220001
 1997 04 08  46427·170013
 1997 04 09  51424.600006
 1997 04 10  14422·940002
 1997 04 11  61412·160004
 1997 04 14  54414.799988
 1997 04 15  85420·170013
 1997 04 16  11424·019989
 1997 04 17  98423.480011
 1997 04 18  2425.260010
 1997 04 21  69421·230011
 1997 04 22  63427.750000
 1997 04 23  14427·549988
 1997 04 24  99426·510010
 1997 04 25  41422.609985
 1997 04 28  37426.420013
 1997 04 29  7437.429993
 1997 04 30  74441.429993
 1997 05 01  63440.739990
 1997 05 02  28449·399994
 1997 05 05  5459.279999
 1997 05 06  86457·720001
 1997 05 07  24451.859985
 1997 05 08  56453·970001
 1997 05 09  57456.200012
 1997 05 12  16462.500000
 1997 05 13  36460.250000
 1997 05 14  64461.929993
 1997 05 15  38465.000000
 1997 05 16  69459·260010
 1997 05 19  37460.839996
 1997 05 20  21465·119995
 1997 05 21  50464.390015
 1997 05 22  79462·720001
 1997 05 23  90468.890015
 1997 05 27  22470·390015
 1997 05 28  17469.510010
 1997 05 29  1468·019989
 1997 05 30  83470·660004
 1997 06 02  85470·260010
 1997 06 03  89469·679993
 1997 06 04  17467·190002
 1997 06 05  29469.100006
 1997 06 06  56475·989990
 1997 06 09  43478.369995
 1997 06 10  34479.209991
 1997 06 11  66481·329987
 1997 06 12  2488·079987
 1997 06 13  79493.109985
 1997 06 16  83493.369995
 1997 06 17  57494·000000
 1997 06 18  19491·820007
 1997 06 19  21496.730011
 1997 06 20  22496·500000
 1997 06 23  88486.790009
 1997 06 24  25495·049988
 1997 06 25  21491.290009
 1997 06 26  31488.529999
 1997 06 27  75490.670013
 1997 06 30  64489.619995
 1997 07 01  53492.589996
 1997 07 02  18498.779999
 1997 07 03  54504·970001
 1997 07 07  6503·160004
 1997 07 08  19506·690002
 1997 07 09  13501.600006
 1997 07 10  87504.619995
 1997 07 11  44506·679993
 1997 07 14  43507·790009
 1997 07 15  75511.570007
 1997 07 16  64517.349976
 1997 07 17  99514.479980
 1997 07 18  76507.040009
 1997 07 21  83505·309998
 1997 07 22  97515.479980
 1997 07 23  13517.210022
 1997 07 24  93518·940002
 1997 07 25  46518.380005
 1997 07 28  24517·130005
 1997 07 29  57520.150024
 1997 07 30  96525·890015
 1997 07 31  94527·010010
 1997 08 01  8523·909973
 1997 08 04  24525·460022
 1997 08 05  8527·270020
 1997 08 06  84531.369995
 1997 08 07  36526·869995
 1997 08 08  33517.429993
 1997 08 11  80518.469971
 1997 08 12  98513.770020
 1997 08 13  22512.099976
 1997 08 14  29513·679993
 1997 08 15  89502.559998
 1997 08 18  43507·260010
 1997 08 19  3514.270020
 1997 08 20  80521·400024
 1997 08 21  34514.650024
 1997 08 22  50513.530029
 1997 08 25  43512.750000
 1997 08 26  82509·619995
 1997 08 27  40510·299988
 1997 08 28  75505·989990
 1997 08 29  29504·739990
 1997 09 02  52517.640015
 1997 09 03  59518.369995
 1997 09 04  1519.919983
 1997 09 05  74520.010010
 1997 09 08  35521·570007
 1997 09 09  64523.030029
 1997 09 10  35516·469971
 1997 09 11  16513.260010
 1997 09 12  1519.289978
 1997 09 15  58517.690002
 1997 09 16  6529.960022
 1997 09 17  18529·500000
 1997 09 18  43531·590027
 1997 09 19  65533.119995
 1997 09 22  73535.869995
 1997 09 23  67534.289978
 1997 09 24  81530.820007
 1997 09 25  36527.409973
 1997 09 26  18530·929993
 1997 09 29  77535·190002
 1997 09 30  58532.729980
 1997 10 01  45536.349976
 1997 10 02  45539·320007
 1997 10 03  86542.049988
 1997 10 06  44546·010010
 1997 10 07  94551.250000
 1997 10 08  88547.280029
 1997 10 09  57546·219971
 1997 10 10  33544·640015
 1997 10 13  8545.219971
 1997 10 14  3545.719971
 1997 10 15  76543·710022
 1997 10 16  44538·059998
 1997 10 17  37531.190002
 1997 10 20  72537.270020
 1997 10 21  58546.229980
 1997 10 22  22544·820007
 1997 10 23  56534·679993
 1997 10 24  0529·679993
 1997 10 27  40494.910004
 1997 10 28  34516·580017
 1997 10 29  66516.580017
 1997 10 30  21508.079987
 1997 10 31  85514·070007
 1997 11 03  77526.640015
 1997 11 04  93527.989990
 1997 11 05  90529.789978
 1997 11 06  81527.210022
 1997 11 07  68520·710022
 1997 11 10  87517.760010
 1997 11 11  89518.369995
 1997 11 12  41508·239990
 1997 11 13  52512.929993
 1997 11 14  22519·349976
 1997 11 17  25529·119995
 1997 11 18  3524.929993
 1997 11 19  97527·570007
 1997 11 20  0535·179993
 1997 11 21  29536·900024
 1997 11 24  29528·190002
 1997 11 25  99530.270020
 1997 11 26  46531.130005
 1997 11 28  58533.080017
 1997 12 01  7543.210022
 1997 12 02  76541·580017
 1997 12 03  10544.419983
 1997 12 04  94543·309998
 1997 12 05  51548.820007
 1997 12 08  73548·760010
 1997 12 09  68544·979980
 1997 12 10  43541.049988
 1997 12 11  98532.489990
 1997 12 12  58531·000000
 1997 12 15  20535.169983
 1997 12 16  37538·369995
 1997 12 17  11537.719971
 1997 12 18  25532.059998
 1997 12 19  92528·479980
 1997 12 22  33531.830017
 1997 12 23  79525.229980
 1997 12 24  94522·200012
 1997 12 26  33524.070007
 1997 12 29  12532·690002
 1997 12 30  13542.309998
 1997 12 31  10543·049988
 1998 01 02 20544·479980
 1998 01 05 81545.760010
 1998 01 06 52539·890015
 1998 01 07 40537·750000
 1998 01 08 52533·390015
 1998 01 09 71517·679993
 1998 01 12 59522·030029
 1998 01 13 80529·789978
 1998 01 14 55533.440002
 1998 01 15 40530·099976
 1998 01 16 21535·719971
 1998 01 20 48544·719971
 1998 01 21 80540.969971
 1998 01 22 68536.799988
 1998 01 23 52533.830017
 1998 01 26 88532.500000
 1998 01 27 2538·020020
 1998 01 28 63543·349976
 1998 01 29 89547.780029
 1998 01 30 70545.270020
 1998 02 02 20556.530029
 1998 02 03 56559·179993
 1998 02 04 96560.169983
 1998 02 05 88558.890015
 1998 02 06 61563·219971
 1998 02 09 3562.700012
 1998 02 10 59567·369995
 1998 02 11 60568.210022
 1998 02 12 76570·380005
 1998 02 13 87568.919983
 1998 02 17 93569.919983
 1998 02 18 32574.719971
 1998 02 19 38573.140015
 1998 02 20 14575·539978
 1998 02 23 35577.830017
 1998 02 24 72573·479980
 1998 02 25 50580.030029
 1998 02 26 16583.340027
 1998 02 27 47583·580017
 1998 03 02 75582.869995
 1998 03 03 35584·679993
 1998 03 04 49582·619995
 1998 03 05 18575·789978
 1998 03 06 58586·770020
 1998 03 09 45584.830017
 1998 03 10 94591·260010
 1998 03 11 61594.059998
 1998 03 12 68594·809998
 1998 03 13 55594·289978
 1998 03 16 60599·719971
 1998 03 17 13600·500000
 1998 03 18 72603.210022
 1998 03 19 66605·549988
 1998 03 20 76609·549988
 1998 03 23 38607·469971
 1998 03 24 65612·900024
 1998 03 25 2611·229980
 1998 03 26 1610.919983
 1998 03 27 23608.140015
 1998 03 30 66607·090027
 1998 03 31 14611·760010
 1998 04 01 14615.409973
 1998 04 02 81621·200012
 1998 04 03 19622.469971
 1998 04 06 77620·989990
 1998 04 07 24614·609985
 1998 04 08 50610·880005
 1998 04 09 94615·809998
 1998 04 13 93615·690002
 1998 04 14 62619·500000
 1998 04 15 94621.640015
 1998 04 16 84615.820007
 1998 04 17 86623·119995
 1998 04 20 84624·299988
 1998 04 21 99625·510010
 1998 04 22 9627.210022
 1998 04 23 6620.859985
 1998 04 24 72614.559998
 1998 04 27 78601.809998
 1998 04 28 12602·400024
 1998 04 29 30607·820007
 1998 04 30 33616·940002
 1998 05 01 71621.359985
 1998 05 04 63622.210022
 1998 05 05 57618·580017
 1998 05 06 99613.159973
 1998 05 07 39607·979980
 1998 05 08 57614·659973
 1998 05 11 13613·340027
 1998 05 12 25617·059998
 1998 05 13 70618.450012
 1998 05 14 11617.549988
 1998 05 15 48612·640015
 1998 05 18 94610.609985
 1998 05 19 78612.929993
 1998 05 20 71616·500000
 1998 05 21 37614·219971
 1998 05 22 12611.299988
 1998 05 26 99602·340027
 1998 05 27 5600.340027
 1998 05 28 82603·780029
 1998 05 29 10601.059998
 1998 06 01 98599.770020
 1998 06 02 8600·609985
 1998 06 03 7595.650024
 1998 06 04 47601·729980
 1998 06 05 62610.969971
 1998 06 08 98612·580017
 1998 06 09 63614.049988
 1998 06 10 3609.950012
 1998 06 11 4600.770020
 1998 06 12 21601·799988
 1998 06 15 25590.409973
 1998 06 16 84595.960022
 1998 06 17 61605.950012
 1998 06 18 44605.080017
 1998 06 19 94602.000000
 1998 06 22 23604.049988
 1998 06 23 97612.469971
 1998 06 24 63619·109985
 1998 06 25 94617·340027
 1998 06 26 76619.000000
 1998 06 29 0622·429993
 1998 06 30 95620·619995
 1998 07 01 77627.950012
 1998 07 02 25626.960022
 1998 07 06 82632.419983
 1998 07 07 87631·390015
 1998 07 08 18637.330017
 1998 07 09 76633.940002
 1998 07 10 82636.109985
 1998 07 13 6636.710022
 1998 07 14 17642.280029
 1998 07 15 61641·780029
 1998 07 16 61646.190002
 1998 07 17 46647·539978
 1998 07 20 99646·599976
 1998 07 21 36636.669983
 1998 07 22 9634·820007
 1998 07 23 27622.119995
 1998 07 24 15622·070007
 1998 07 27 85623.280029
 1998 07 28 38614·159973
 1998 07 29 94611·559998
 1998 07 30 41620.650024
 1998 07 31 12608·820007
 1998 08 03 85603.869995
 1998 08 04 14582.309998
 1998 08 05 76585.530029
 1998 08 06 49591.500000
 1998 08 07 15593.820007
 1998 08 10 83590·200012
 1998 08 11 47580.890015
 1998 08 12 54589·780029
 1998 08 13 14584.750000
 1998 08 14 19579.020020
 1998 08 17 2588·510010
 1998 08 18 8597·929993
 1998 08 19 95595·309998
 1998 08 20 67591.130005
 1998 08 21 19584.700012
 1998 08 24 17587·400024
 1998 08 25 97588·820007
 1998 08 26 96582·719971
 1998 08 27 97560.000000
 1998 08 28 13551.270020
 1998 08 31 82514.669983
 1998 09 01 99531.840027
 1998 09 02 62532.700012
 1998 09 03 53527.369995
 1998 09 04 39523·190002
 1998 09 08 96549·219971
 1998 09 09 63539.830017
 1998 09 10 19525.900024
 1998 09 11 80540·739990
 1998 09 14 31551.640015
 1998 09 15 77555·849976
 1998 09 16 16560·549988
 1998 09 17 42547·489990
 1998 09 18 74549.880005
 1998 09 21 4551.349976
 1998 09 22 77555·260010
 1998 09 23 90573·530029
 1998 09 24 18561·559998
 1998 09 25 70562.109985
 1998 09 28 59564.049988
 1998 09 29 10563.799988
 1998 09 30 83548·729980
 1998 10 01 23531.090027
 1998 10 02 42538.900024
 1998 10 05 16529.010010
 1998 10 06 12526.049988
 1998 10 07 41517·390015
 1998 10 08 35509.100006
 1998 10 09 46522.760010
 1998 10 12 75530·950012
 1998 10 13 23528·489990
 1998 10 14 67534.659973
 1998 10 15 62556·510010
 1998 10 16 66562·400024
 1998 10 19 95567·239990
 1998 10 20 97569·369995
 1998 10 21 52572·320007
 1998 10 22 4577·190002
 1998 10 23 7573.809998
 1998 10 26 4575·770020
 1998 10 27 30572·429993
 1998 10 28 33573·880005
 1998 10 29 35582·960022
 1998 10 30 98590·080017
 1998 11 02 32598.419983
 1998 11 03 23597.909973
 1998 11 04 78603.010010
 1998 11 05 7610.789978
 1998 11 06 23614.799988
 1998 11 09 67609.239990
 1998 11 10 63608·010010
 1998 11 11 91603·869995
 1998 11 12 90602.380005
 1998 11 13 85605·690002
 1998 11 16 40610·690002
 1998 11 17 29612·640015
 1998 11 18 45615·909973
 1998 11 19 21620.080017
 1998 11 20 84625.130005
 1998 11 23 30637.440002
 1998 11 24 28634.809998
 1998 11 25 44637.150024
 1998 11 27 95640·020020
 1998 11 30 23625.520020
 1998 12 01 99631·140015
 1998 12 02 48629.780029
 1998 12 03 99619·969971
 1998 12 04 67632.780029
 1998 12 07 48638.409973
 1998 12 08 52635·440002
 1998 12 09 47635·820007
 1998 12 10 42625.840027
 1998 12 11 88625.760010
 1998 12 14 0612·549988
 1998 12 15 13623·150024
 1998 12 16 56622.710022
 1998 12 17 56632·330017
 1998 12 18 62636.739990
 1998 12 21 98645.109985
 1998 12 22 40644·969971
 1998 12 23 15657·299988
 1998 12 24 31656·580017
 1998 12 28 28657.619995
 1998 12 29 50665·250000
 1998 12 30 53662.099976
 1998 12 31 28664·270020
 1999 01 04  52663·159973
 1999 01 05  68670·849976
 1999 01 06  83684.820007
 1999 01 07  95683.919983
 1999 01 08  47687·109985
 1999 01 11  2682·849976
 1999 01 12  43670.479980
 1999 01 13  2667.309998
 1999 01 14  12655.510010
 1999 01 15  81671·179993
 1999 01 19  95676.150024
 1999 01 20  44677.719971
 1999 01 21  74666.099976
 1999 01 22  64661·229980
 1999 01 25  28664.989990
 1999 01 26  39674·000000
 1999 01 27  82668·760010
 1999 01 28  32679·830017
 1999 01 29  55686.630005
 1999 02 01  31683·559998
 1999 02 02  11677.679993
 1999 02 03  91683.280029
 1999 02 04  13670·729980
 1999 02 05  90664.969971
 1999 02 08  63666.630005
 1999 02 09  74652.130005
 1999 02 10  65654·289978
 1999 02 11  10670·580017
 1999 02 12  63657·880005
 1999 02 16  36663.080017
 1999 02 17  99653.580017
 1999 02 18  9660·409973
 1999 02 19  60661·849976
 1999 02 22  59678·409973
 1999 02 23  28678·349976
 1999 02 24  33669·630005
 1999 02 25  31664.770020
 1999 02 26  50661·429993
 1999 03 01  91661·239990
 1999 03 02  50656·570007
 1999 03 03  76656.770020
 1999 03 04  41665·900024
 1999 03 05  49679·979980
 1999 03 08  54683·890015
 1999 03 09  19682.200012
 1999 03 10  89685.659973
 1999 03 11  91690.640015
 1999 03 12  65688.590027
 1999 03 15  13694·880005
 1999 03 16  74694·200012
 1999 03 17  29690·200012
 1999 03 18  26698.880005
 1999 03 19  31689.640015
 1999 03 22  4687·849976
 1999 03 23  2670·059998
 1999 03 24  7673.789978
 1999 03 25  74685·080017
 1999 03 26  10681·669983
 1999 03 29  73695·619995
 1999 03 30  2690·950012
 1999 03 31  69684·780029
 1999 04 01  48688.159973
 1999 04 05  28701.549988
 1999 04 06  31699.729980
 1999 04 07  64703.039978
 1999 04 08  2711·669983
 1999 04 09  82714.580017
 1999 04 12  36720·330017
 1999 04 13  36717.419983
 1999 04 14  76708.039978
 1999 04 15  72705.169983
 1999 04 16  87704.309998
 1999 04 19  85688·840027
 1999 04 20  3697.789978
 1999 04 21  61714.280029
 1999 04 22  79725.140015
 1999 04 23  36724.650024
 1999 04 26  40726.659973
 1999 04 27  37728·070007
 1999 04 28  31722.359985
 1999 04 29  39718.849976
 1999 04 30  68715·489990
 1999 05 03  12724·820007
 1999 05 04  86714·270020
 1999 05 05  71721·770020
 1999 05 06  93713·719971
 1999 05 07  25720.469971
 1999 05 10  14719·419983
 1999 05 11  31727·619995
 1999 05 12  48732.580017
 1999 05 13  39734·619995
 1999 05 14  10718·820007
 1999 05 17  45719.659973
 1999 05 18  88716.419983
 1999 05 19  41722.609985
 1999 05 20  91720.289978
 1999 05 21  63716.419983
 1999 05 24  96703.390015
 1999 05 25  44691·429993
 1999 05 26  3701.239990
 1999 05 27  61690.559998
 1999 05 28  79700.770020
 1999 06 01  87696·469971
 1999 06 02  14697·169983
 1999 06 03  39698·849976
 1999 06 04  67713·119995
 1999 06 07  31717·380005
 1999 06 08  19708.419983
 1999 06 09  22709.179993
 1999 06 10  18700·929993
 1999 06 11  66695.770020
 1999 06 14  36694·419983
 1999 06 15  62698.539978
 1999 06 16  13713·650024
 1999 06 17  3718.760010
 1999 06 18  11719.960022
 1999 06 21  32723·729980
 1999 06 22  59717·049988
 1999 06 23  82716.090027
 1999 06 24  11706·869995
 1999 06 25  34706.400024
 1999 06 28  88714·989990
 1999 06 29  63725·530029
 1999 06 30  31735.989990
 1999 07 01  92739.669983
 1999 07 02  55745·070007
 1999 07 06  37743·799988
 1999 07 07  91746·140015
 1999 07 08  59745.979980
 1999 07 09  43750·369995
 1999 07 12  15748.520020
 1999 07 13  34745.719971
 1999 07 14  7748.739990
 1999 07 15  59755.000000
 1999 07 16  35758·940002
 1999 07 19  30752.809998
 1999 07 20  39736·840027
 1999 07 21  33738·739990
 1999 07 22  60729.570007
 1999 07 23  73727.570007
 1999 07 26  80721·330017
 1999 07 27  23729·440002
 1999 07 28  78730.349976
 1999 07 29  81717·510010
 1999 07 30  79712.369995
 1999 08 02  11711·440002
 1999 08 03  3706.849976
 1999 08 04  99697.219971
 1999 08 05  13701·450012
 1999 08 06  2694.419983
 1999 08 09  71692·130005
 1999 08 10  97683.409973
 1999 08 11  82694.270020
 1999 08 12  29692.950012
 1999 08 13  46708·130005
 1999 08 16  68709·809998
 1999 08 17  10716.679993
 1999 08 18  49711·020020
 1999 08 19  16705·890015
 1999 08 20  31712·559998
 1999 08 23  49724.650024
 1999 08 24  42725.590027
 1999 08 25  93734·030029
 1999 08 26  30725·130005
 1999 08 27  74717.710022
 1999 08 30  15705·159973
 1999 08 31  16703.479980
 1999 09 01  36709·440002
 1999 09 02  85703.210022
 1999 09 03  1723·179993
 1999 09 07  47720·440002
 1999 09 08  41716·659973
 1999 09 09  8718·520020
 1999 09 10  56721·150024
 1999 09 13  74716.950012
 1999 09 14  65713.270020
 1999 09 15  93704·150024
 1999 09 16  61703.140015
 1999 09 17  10711·989990
 1999 09 20  53711.630005
 1999 09 21  15697.340027
 1999 09 22  23699·099976
 1999 09 23  94683·109985
 1999 09 24  72681.599976
 1999 09 27  76684.809998
 1999 09 28  73683·630005
 1999 09 29  87677·960022
 1999 09 30  18684.799988
 1999 10 01  99684·039978
 1999 10 04  69694·989990
 1999 10 05  78694·000000
 1999 10 06  10706·500000
 1999 10 07  36702.729980
 1999 10 08  92710·559998
 1999 10 11  80711.590027
 1999 10 12  91699.539978
 1999 10 13  62685·640015
 1999 10 14  49685·179993
 1999 10 15  30667·030029
 1999 10 18  31668.630005
 1999 10 19  77673·260010
 1999 10 20  71686·679993
 1999 10 21  92683·690002
 1999 10 22  24692·940002
 1999 10 25  7689.400024
 1999 10 26  15683·809998
 1999 10 27  53691·190002
 1999 10 28  89714·590027
 1999 10 29  3726·500000
 1999 11 01  62722.989990
 1999 11 02  26720.289978
 1999 11 03  70724·710022
 1999 11 04  38729.500000
 1999 11 05  20734·500000
 1999 11 08  50738.380005
 1999 11 09  37732·450012
 1999 11 10  15736·849976
 1999 11 11  19739.830017
 1999 11 12  86748.169983
 1999 11 15  83747·549988
 1999 11 16  58760·599976
 1999 11 17  17756.309998
 1999 11 18  23764·250000
 1999 11 19  28762·979980
 1999 11 22  18762.780029
 1999 11 23  95753·469971
 1999 11 24  75759.599976
 1999 11 26  16760·369995
 1999 11 29  70755·359985
 1999 11 30  60746.119995
 1999 12 01  77750.270020
 1999 12 02  15757·809998
 1999 12 03  15770.559998
 1999 12 06  43766.190002
 1999 12 07  95760·880005
 1999 12 08  21758·969971
 1999 12 09  77760·919983
 1999 12 10  1764.840027
 1999 12 13  15763.510010
 1999 12 14  52755.179993
 1999 12 15  8759·080017
 1999 12 16  16762·369995
 1999 12 17  50763·979980
 1999 12 20  52763.369995
 1999 12 21  82772·539978
 1999 12 22  94774·750000
 1999 12 23  39785·630005
 1999 12 27  91783.500000
 1999 12 28  0785·219971
 1999 12 29  67789.909973
 1999 12 30  43790·190002
 1999 12 31  63793.309998
 2000 01 03 88786.200012
 2000 01 04 91755·799988
 2000 01 05 52757·090027
 2000 01 06 86756.729980
 2000 01 07 96777·250000
 2000 01 10 49789.280029
 2000 01 11 78777·650024
 2000 01 12 5774·669983
 2000 01 13 99786.280029
 2000 01 14 47795.530029
 2000 01 18 58791.320007
 2000 01 19 89793.840027
 2000 01 20 98790·500000
 2000 01 21 16790·309998
 2000 01 24 56769·419983
 2000 01 25 33773·119995
 2000 01 26 17769.929993
 2000 01 27 14767.260010
 2000 01 28 60746.880005
 2000 01 31 55761.729980
 2000 02 01 8770·849976
 2000 02 02 21771·539978
 2000 02 03 82781.309998
 2000 02 04 99780.799988
 2000 02 07 46782·690002
 2000 02 08 45791.869995
 2000 02 09 61776·650024
 2000 02 10 35780.130005
 2000 02 11 31765.359985
 2000 02 14 16766.849976
 2000 02 15 59772.479980
 2000 02 16 57767·130005
 2000 02 17 89769.599976
 2000 02 18 93747.890015
 2000 02 22 64750.489990
 2000 02 23 83757·989990
 2000 02 24 70757·450012
 2000 02 25 56747.960022
 2000 02 28 89754.659973
 2000 02 29 59767.719971
 2000 03 01 49775·890015
 2000 03 02 12775.739990
 2000 03 03 72792.390015
 2000 03 06 53785.099976
 2000 03 07 27766·340027
 2000 03 08 92771.219971
 2000 03 09 76789.880005
 2000 03 10 59786·549988
 2000 03 13 29777.219971
 2000 03 14 54761·479980
 2000 03 15 88773·590027
 2000 03 16 97810.460022
 2000 03 17 5814.159973
 2000 03 20 78804·799988
 2000 03 21 23823·729980
 2000 03 22 10831.489990
 2000 03 23 31844·700012
 2000 03 24 73844·780029
 2000 03 27 16842·559998
 2000 03 28 68832·400024
 2000 03 29 8828.030029
 2000 03 30 68816·599976
 2000 03 31 32826.030029
 2000 04 03 65822·820007
 2000 04 04 61815·210022
 2000 04 05 21814.359985
 2000 04 06 59824·070007
 2000 04 07 20833.760010
 2000 04 10 39822.299988
 2000 04 11 14818·229980
 2000 04 12 8798.960022
 2000 04 13 77784.989990
 2000 04 14 19737.150024
 2000 04 17 53761·739990
 2000 04 18 19785·960022
 2000 04 19 6778·469971
 2000 04 20 1780·710022
 2000 04 24 70776.619995
 2000 04 25 54804.000000
 2000 04 26 0794·789978
 2000 04 27 10799·460022
 2000 04 28 21797.059998
 2000 05 01 0806.070007
 2000 05 02 78791.429993
 2000 05 03 97775·179993
 2000 05 04 88774.570007
 2000 05 05 71786.940002
 2000 05 08 86780.739990
 2000 05 09 37773.320007
 2000 05 10 78754·650024
 2000 05 11 5769·510010
 2000 05 12 91775.849976
 2000 05 15 31792·559998
 2000 05 16 22801·090027
 2000 05 17 64790·599976
 2000 05 18 88783.270020
 2000 05 19 3766·330017
 2000 05 22 77762·270020
 2000 05 23 37746.940002
 2000 05 24 96759·349976
 2000 05 25 4750·090027
 2000 05 26 24748.979980
 2000 05 30 36775·400024
 2000 05 31 60773·989990
 2000 06 01 10791·700012
 2000 06 02 71810.729980
 2000 06 05 99805.539978
 2000 06 06 48799·169983
 2000 06 07 21806·849976
 2000 06 08 49801·859985
 2000 06 09 90801·200012
 2000 06 12 55793·000000
 2000 06 13 63805·099976
 2000 06 14 15804·570007
 2000 06 15 95809·010010
 2000 06 16 99802.330017
 2000 06 19 85815.109985
 2000 06 20 49811·659973
 2000 06 21 28813·359985
 2000 06 22 25798·320007
 2000 06 23 64791.500000
 2000 06 26 59798.049988
 2000 06 27 27793.599976
 2000 06 28 3798·349976
 2000 06 29 99791·760010
 2000 06 30 77796·440002
 2000 07 03 54804·510010
 2000 07 05 25791·390015
 2000 07 06 16798.210022
 2000 07 07 59810·049988
 2000 07 10 99809·049988
 2000 07 11 12810.400024
 2000 07 12 65819.270020
 2000 07 13 87822.789978
 2000 07 14 72830·409973
 2000 07 17 7831·419983
 2000 07 18 22820·390015
 2000 07 19 67811.890015
 2000 07 20 13822·270020
 2000 07 21 80812.270020
 2000 07 24 87802.169983
 2000 07 25 31806.539978
 2000 07 26 84795·650024
 2000 07 27 24790.320007
 2000 07 28 86772·979980
 2000 07 31 35781.090027
 2000 08 01 73783.770020
 2000 08 02 60783·979980
 2000 08 03 69792.190002
 2000 08 04 62798.400024
 2000 08 07 93807.359985
 2000 08 08 30807.960022
 2000 08 09 11803·570007
 2000 08 10 18796.669983
 2000 08 11 82804·080017
 2000 08 14 4814.380005
 2000 08 15 12810.659973
 2000 08 16 35809·469971
 2000 08 17 3818.419983
 2000 08 18 77816.380005
 2000 08 21 99820.390015
 2000 08 22 68820.510010
 2000 08 23 43825·580017
 2000 08 24 67828·330017
 2000 08 25 21827.840027
 2000 08 28 1832·010010
 2000 08 29 16831·200012
 2000 08 30 19829·469971
 2000 08 31 55838·609985
 2000 09 01 39841.469971
 2000 09 05 59833·219971
 2000 09 06 1824.059998
 2000 09 07 99831·369995
 2000 09 08 14825.679993
 2000 09 11 36822.630005
 2000 09 12 8818·950012
 2000 09 13 80821·179993
 2000 09 14 83820·909973
 2000 09 15 34811.659973
 2000 09 18 59797.979980
 2000 09 19 48807·989990
 2000 09 20 28804·809998
 2000 09 21 66801·729980
 2000 09 22 99803.520020
 2000 09 25 79799·239990
 2000 09 26 54792·400024
 2000 09 27 70792·330017
 2000 09 28 95811·020020
 2000 09 29 72799.679993
 2000 10 02 94796.010010
 2000 10 03 9787.609985
 2000 10 04 43792·830017
 2000 10 05 53791·950012
 2000 10 06 5776.250000
 2000 10 09 71773·130005
 2000 10 10 62762·020020
 2000 10 11 74749.919983
 2000 10 12 67730·020020
 2000 10 13 68756.929993
 2000 10 16 95758·369995
 2000 10 17 8744·440002
 2000 10 18 88738·950012
 2000 10 19 39764.780029
 2000 10 20 12770·890015
 2000 10 23 56771.400024
 2000 10 24 0770·739990
 2000 10 25 47752.789978
 2000 10 26 7753·070007
 2000 10 27 45760.479980
 2000 10 30 58767·950012
 2000 10 31 79788.020020
 2000 11 01 99783·830017
 2000 11 02 23791.179993
 2000 11 03 45790·840027
 2000 11 06 48792.609985
 2000 11 07 32792.130005
 2000 11 08 67777·770020
 2000 11 09 67771.260010
 2000 11 10 92751·940002
 2000 11 13 76742.010010
 2000 11 14 77760·940002
 2000 11 15 56765·539978
 2000 11 16 74754·140015
 2000 11 17 24750.909973
 2000 11 20 78734·270020
 2000 11 21 68735·380005
 2000 11 22 82720·780029
 2000 11 24 96734.659973
 2000 11 27 21737.289978
 2000 11 28 85727.039978
 2000 11 29 29728.940002
 2000 11 30 35714.469971
 2000 12 01 82717·289978
 2000 12 04 15720.409973
 2000 12 05 52751·869995
 2000 12 06 12738·599976
 2000 12 07 59735·020020
 2000 12 08 87754.020020
 2000 12 11 16762·000000
 2000 12 12 20754.789978
 2000 12 13 80747.289978
 2000 12 14 60734·890015
 2000 12 15 6720.489990
 2000 12 18 78725·909973
 2000 12 19 94715.739990
 2000 12 20 14691·409973
 2000 12 21 37695.359985
 2000 12 22 30715·390015
 2000 12 26 76720.049988
 2000 12 27 56729·280029
 2000 12 28 46734.690002
 2000 12 29 46725.750000
 2001 01 02  28701.190002
 2001 01 03  19737.940002
 2001 01 04  97728·609985
 2001 01 05  19707·950012
 2001 01 08  74705.989990
 2001 01 09  58709·130005
 2001 01 10  76718.909973
 2001 01 11  69727.830017
 2001 01 12  65724·340027
 2001 01 16  55729·229980
 2001 01 17  98731.289978
 2001 01 18  40740.059998
 2001 01 19  76735.710022
 2001 01 22  18736.250000
 2001 01 23  99747.299988
 2001 01 24  2749·489990
 2001 01 25  8744·309998
 2001 01 26  76743.570007
 2001 01 29  43749·830017
 2001 01 30  47754·960022
 2001 01 31  86749·979980
 2001 02 01  88753·190002
 2001 02 02  17739.520020
 2001 02 05  96741.479980
 2001 02 06  60741·729980
 2001 02 07  35734·940002
 2001 02 08  35730·359985
 2001 02 09  92721.010010
 2001 02 12  6729.479980
 2001 02 13  23722.820007
 2001 02 14  34722·289978
 2001 02 15  5729·130005
 2001 02 16  25716.119995
 2001 02 20  84702.780029
 2001 02 21  78689.950012
 2001 02 22  29687·369995
 2001 02 23  40684.849976
 2001 02 26  75697.580017
 2001 02 27  54690.309998
 2001 02 28  82680·520020
 2001 03 01  4681.179993
 2001 03 02  77678.429993
 2001 03 05  74682.200012
 2001 03 06  10689·210022
 2001 03 07  92693.059998
 2001 03 08  98692·919983
 2001 03 09  78675.940002
 2001 03 12  81647·090027
 2001 03 13  3657·500000
 2001 03 14  68641·119995
 2001 03 15  28643.539978
 2001 03 16  89630·289978
 2001 03 19  63642.119995
 2001 03 20  44626·590027
 2001 03 21  11615·070007
 2001 03 22  53612.270020
 2001 03 23  22624.789978
 2001 03 26  8631.840027
 2001 03 27  41647.260010
 2001 03 28  19631·359985
 2001 03 29  57628·349976
 2001 03 30  67635.669983
 2001 04 02  55626.190002
 2001 04 03  54604·039978
 2001 04 04  67601.739990
 2001 04 05  52629·090027
 2001 04 06  17615·830017
 2001 04 09  53621.369995
 2001 04 10  78638·869995
 2001 04 11  19637.909973
 2001 04 12  14647·780029
 2001 04 16  35645·039978
 2001 04 17  39652·070007
 2001 04 18  52676·809998
 2001 04 19  60686.270020
 2001 04 20  44680.239990
 2001 04 23  28669·150024
 2001 04 24  55661·640015
 2001 04 25  91672.909973
 2001 04 26  49676·119995
 2001 04 27  43686.549988
 2001 04 30  61686.119995
 2001 05 01  71695·299988
 2001 05 02  45697·030029
 2001 05 03  10686·210022
 2001 05 04  26696·179993
 2001 05 07  88693·940002
 2001 05 08  51693·150024
 2001 05 09  80689.880005
 2001 05 10  33689·159973
 2001 05 11  55683.950012
 2001 05 14  10685·260010
 2001 05 15  28685·989990
 2001 05 16  87705.280029
 2001 05 17  10708.419983
 2001 05 18  92710.200012
 2001 05 21  55722.849976
 2001 05 22  21721.460022
 2001 05 23  15709.450012
 2001 05 24  91712·109985
 2001 05 25  85704·489990
 2001 05 29  90697·700012
 2001 05 30  58685.950012
 2001 05 31  26690.630005
 2001 06 01  70694.200012
 2001 06 04  77697·890015
 2001 06 05  53707.950012
 2001 06 06  42700.900024
 2001 06 07  84704·770020
 2001 06 08  89697.960022
 2001 06 11  37691·739990
 2001 06 12  7692·020020
 2001 06 13  29684·599976
 2001 06 14  56671.900024
 2001 06 15  73669.210022
 2001 06 18  16665.700012
 2001 06 19  28667·200012
 2001 06 20  36674.109985
 2001 06 21  49680·969971
 2001 06 22  87674·049988
 2001 06 25  34670·059998
 2001 06 26  10669·669983
 2001 06 27  78667·710022
 2001 06 28  65676.609985
 2001 06 29  20677·030029
 2001 07 02  85681.770020
 2001 07 03  97680·299988
 2001 07 05  20671.960022
 2001 07 06  89656.369995
 2001 07 09  92660.299988
 2001 07 10  70650.609985
 2001 07 11  44649·309998
 2001 07 12  64664.919983
 2001 07 13  88668.710022
 2001 07 16  85660.950012
 2001 07 17  58667.929993
 2001 07 18  96663·619995
 2001 07 19  55667·190002
 2001 07 20  54665.229980
 2001 07 23  5655·049988
 2001 07 24  62643·929993
 2001 07 25  0652·940002
 2001 07 26  16660.840027
 2001 07 27  55662·590027
 2001 07 30  60662.030029
 2001 07 31  53665·489990
 2001 08 01  33668.760010
 2001 08 02  1671.200012
 2001 08 03  17668.070007
 2001 08 06  72660.320007
 2001 08 07  92662·020020
 2001 08 08  63650.599976
 2001 08 09  83650·369995
 2001 08 10  39653.869995
 2001 08 13  8655·260010
 2001 08 14  85653.289978
 2001 08 15  33648·450012
 2001 08 16  59649.989990
 2001 08 17  18639·530029
 2001 08 20  37644·239990
 2001 08 21  68636·690002
 2001 08 22  65641.349976
 2001 08 23  84639.539978
 2001 08 24  11651·320007
 2001 08 27  13648·580017
 2001 08 28  13639.239990
 2001 08 29  95632·789978
 2001 08 30  28622·669983
 2001 08 31  18625.260010
 2001 09 04  85624·969971
 2001 09 05  64623.179993
 2001 09 06  32609·750000
 2001 09 07  60598.630005
 2001 09 10  88601.179993
 2001 09 17  28571.270020
 2001 09 18  91566·820007
 2001 09 19  37557·489990
 2001 09 20  52540·080017
 2001 09 21  51529.659973
 2001 09 24  1549.840027
 2001 09 25  77554.250000
 2001 09 26  36550·530029
 2001 09 27  19556.880005
 2001 09 28  79569·530029
 2001 10 01  28567·289978
 2001 10 02  20573.799988
 2001 10 03  47586.169983
 2001 10 04  70585·460022
 2001 10 05  67585·429993
 2001 10 08  11580.849976
 2001 10 09  72577·830017
 2001 10 10  43591·460022
 2001 10 11  93601.659973
 2001 10 12  40598.179993
 2001 10 15  56597.479980
 2001 10 16  93602.150024
 2001 10 17  33590·169983
 2001 10 18  65585·530029
 2001 10 19  89588.630005
 2001 10 22  39597.469971
 2001 10 23  36594·390015
 2001 10 24  67594.780029
 2001 10 25  82603.390015
 2001 10 26  24605.869995
 2001 10 29  79591.679993
 2001 10 30  53581·479980
 2001 10 31  74582.219971
 2001 11 01  18594·710022
 2001 11 02  60595·729980
 2001 11 05  53604·190002
 2001 11 06  27612.950012
 2001 11 07  15611·510010
 2001 11 08  7612.219971
 2001 11 09  26612.679993
 2001 11 12  29612.200012
 2001 11 13  34623.830017
 2001 11 14  69625.700012
 2001 11 15  52625·799988
 2001 11 16  94624.229980
 2001 11 19  19631·520020
 2001 11 20  21626.359985
 2001 11 21  39623.530029
 2001 11 23  59630.929993
 2001 11 26  39635·409973
 2001 11 27  64631·729980
 2001 11 28  17620·070007
 2001 11 29  87627.130005
 2001 11 30  90626·150024
 2001 12 03  23620.750000
 2001 12 04  44629·799988
 2001 12 05  66643·950012
 2001 12 06  88643·039978
 2001 12 07  50638.369995
 2001 12 10  1628·679993
 2001 12 11  8627.219971
 2001 12 12  80627·219971
 2001 12 13  18617·609985
 2001 12 14  94619·500000
 2001 12 17  52625.880005
 2001 12 18  33631.179993
 2001 12 19  29634·000000
 2001 12 20  56628·159973
 2001 12 21  61631.570007
 2001 12 24  43631.719971
 2001 12 26  8634.619995
 2001 12 27  43638.859985
 2001 12 28  23641.219971
 2001 12 31  28634·159973
 2002 01 02 5637·270020
 2002 01 03 37643·700012
 2002 01 04 49648.239990
 2002 01 07 32643·669983
 2002 01 08 96642·070007
 2002 01 09 44639·020020
 2002 01 10 79639·559998
 2002 01 11 25633.929993
 2002 01 14 80628·929993
 2002 01 15 96633.159973
 2002 01 16 75623.090027
 2002 01 17 0629·500000
 2002 01 18 85622.919983
 2002 01 22 50617.789978
 2002 01 23 25623·539978
 2002 01 24 77625·869995
 2002 01 25 59626·609985
 2002 01 28 87626.950012
 2002 01 29 42610.640015
 2002 01 30 1617·309998
 2002 01 31 78625.599976
 2002 02 01 13621.270020
 2002 02 04 64606·479980
 2002 02 05 39604.729980
 2002 02 06 43600·030029
 2002 02 07 61597·530029
 2002 02 08 54606·880005
 2002 02 11 86615.200012
 2002 02 12 79613.280029
 2002 02 13 88619·270020
 2002 02 14 99617·789978
 2002 02 15 62610.989990
 2002 02 19 37599·280029
 2002 02 20 74607.450012
 2002 02 21 13597.929993
 2002 02 22 10602.840027
 2002 02 25 91613.039978
 2002 02 26 26613.440002
 2002 02 27 33613·820007
 2002 02 28 0611.890015
 2002 03 01 43625·859985
 2002 03 04 77638·559998
 2002 03 05 22635.119995
 2002 03 06 25644.150024
 2002 03 07 17641.359985
 2002 03 08 83645.539978
 2002 03 11 68647.330017
 2002 03 12 6645·739990
 2002 03 13 64639.679993
 2002 03 14 24639.419983
 2002 03 15 85646·320007
 2002 03 18 86646·650024
 2002 03 19 59649·090027
 2002 03 20 9639·010010
 2002 03 21 9640.919983
 2002 03 22 33638.320007
 2002 03 25 3629.030029
 2002 03 26 68632·909973
 2002 03 27 5636.469971
 2002 03 28 44638.150024
 2002 04 01 22637·750000
 2002 04 02 59631.989990
 2002 04 03 59625·729980
 2002 04 04 35626·390015
 2002 04 05 65624.599976
 2002 04 08 63626.539978
 2002 04 09 84622·599976
 2002 04 10 52629.989990
 2002 04 11 7615·789978
 2002 04 12 86620·799988
 2002 04 15 19616.510010
 2002 04 16 64630.599976
 2002 04 17 51629·000000
 2002 04 18 60628·330017
 2002 04 19 27628·489990
 2002 04 22 65618·969971
 2002 04 23 19615.539978
 2002 04 24 42611·530029
 2002 04 25 95611·109985
 2002 04 26 74602.590027
 2002 04 29 64596.989990
 2002 04 30 14604.130005
 2002 05 01 36608·619995
 2002 05 02 35607.510010
 2002 05 03 61601.619995
 2002 05 06 82590.429993
 2002 05 07 88588.219971
 2002 05 08 18609·500000
 2002 05 09 9600.619995
 2002 05 10 77590.789978
 2002 05 13 14601·119995
 2002 05 14 15614·299988
 2002 05 15 35611.520020
 2002 05 16 57613.690002
 2002 05 17 2618·169983
 2002 05 20 48610.190002
 2002 05 21 88603.280029
 2002 05 22 3605·880005
 2002 05 23 64612·429993
 2002 05 24 59605.090027
 2002 05 28 44600·580017
 2002 05 29 22596.609985
 2002 05 30 39595.179993
 2002 05 31 18596.289978
 2002 06 03 4581·869995
 2002 06 04 45581.419983
 2002 06 05 90586·000000
 2002 06 06 19574.469971
 2002 06 07 93574.789978
 2002 06 10 29576·020020
 2002 06 11 4565·979980
 2002 06 12 82569·169983
 2002 06 13 61562.960022
 2002 06 14 55562.450012
 2002 06 17 95578·179993
 2002 06 18 49578.479980
 2002 06 19 83569.090027
 2002 06 20 31561·159973
 2002 06 21 99552.500000
 2002 06 24 91553·630005
 2002 06 25 61544.369995
 2002 06 26 88542·890015
 2002 06 27 81552·049988
 2002 06 28 2552.650024
 2002 07 01 19539·609985
 2002 07 02 82527.469971
 2002 07 03 28529·520020
 2002 07 05 0548·590027
 2002 07 08 7541.650024
 2002 07 09 96528·349976
 2002 07 10 52511·989990
 2002 07 11 30515·030029
 2002 07 12 2512.229980
 2002 07 15 35510.070007
 2002 07 16 92502.540009
 2002 07 17 61505.809998
 2002 07 18 4491.720001
 2002 07 19 32474·529999
 2002 07 22 11459·619995
 2002 07 23 88446·700012
 2002 07 24 37471·329987
 2002 07 25 42469·170013
 2002 07 26 97476·420013
 2002 07 29 28502.190002
 2002 07 30 53504·339996
 2002 07 31 49508·119995
 2002 08 01 62494.040009
 2002 08 02 28482·290009
 2002 08 05 26466·089996
 2002 08 06 58480·260010
 2002 08 07 44489·190002
 2002 08 08 54504.329987
 2002 08 09 58505·760010
 2002 08 12 1503.459991
 2002 08 13 6492.220001
 2002 08 14 3510.820007
 2002 08 15 73516.530029
 2002 08 16 34516.739990
 2002 08 19 37528.140015
 2002 08 20 92521·190002
 2002 08 21 22528.280029
 2002 08 22 40535.200012
 2002 08 23 48523·000000
 2002 08 26 66527.500000
 2002 08 27 81519.460022
 2002 08 28 25510·100006
 2002 08 29 79510.989990
 2002 08 30 94509·649994
 2002 09 03 49489·269989
 2002 09 04 20498·179993
 2002 09 05 91490·089996
 2002 09 06 71498.820007
 2002 09 09 52503.369995
 2002 09 10 83506.579987
 2002 09 11 73506.429993
 2002 09 12 15494.079987
 2002 09 13 40495·880005
 2002 09 16 94496.040009
 2002 09 17 37486.309998
 2002 09 18 70484.049988
 2002 09 19 90469.559998
 2002 09 20 61470.529999
 2002 09 23 22464.010010
 2002 09 24 7456·440002
 2002 09 25 1467·670013
 2002 09 26 16475.869995
 2002 09 27 90461.209991
 2002 09 30 18455·410004
 2002 10 01 98472·010010
 2002 10 02 13460·809998
 2002 10 03 29455.540009
 2002 10 04 23444.929993
 2002 10 07 33436·029999
 2002 10 08 37442.559998
 2002 10 09 53430·160004
 2002 10 10 66445.239990
 2002 10 11 80462.000000
 2002 10 14 92465·519989
 2002 10 15 98487·079987
 2002 10 16 16475·040009
 2002 10 17 39486·690002
 2002 10 18 11489.040009
 2002 10 21 29497.350006
 2002 10 22 68491·670013
 2002 10 23 37495·230011
 2002 10 24 51487·950012
 2002 10 25 32496·480011
 2002 10 28 41492·500000
 2002 10 29 24487.970001
 2002 10 30 92493·179993
 2002 10 31 21490·950012
 2002 11 01 78499·700012
 2002 11 04 74503·670013
 2002 11 05 42506·989990
 2002 11 06 33511.959991
 2002 11 07 49500.220001
 2002 11 08 89495·459991
 2002 11 11 32485.059998
 2002 11 12 32489·140015
 2002 11 13 47488.769989
 2002 11 14 94500·790009
 2002 11 15 19503·839996
 2002 11 18 5498.859985
 2002 11 19 93496.529999
 2002 11 20 39506.190002
 2002 11 21 85517·340027
 2002 11 22 65516·109985
 2002 11 25 31518·039978
 2002 11 26 99507.320007
 2002 11 27 36521.400024
 2002 11 29 51519.710022
 2002 12 02 28519·049988
 2002 12 03 76511·119995
 2002 12 04 4509.100006
 2002 12 05 25503.540009
 2002 12 06 80506·630005
 2002 12 09 94495.390015
 2002 12 10 45502.350006
 2002 12 11 74502·750000
 2002 12 12 6501·279999
 2002 12 13 3494·559998
 2002 12 16 41505·700012
 2002 12 17 12501.649994
 2002 12 18 50494·920013
 2002 12 19 80491.399994
 2002 12 20 99497.700012
 2002 12 23 77498.929993
 2002 12 24 80496.269989
 2002 12 26 24495·119995
 2002 12 27 51487.350006
 2002 12 30 32489·010010
 2002 12 31 92489.489990
 2003 01 02  61505.179993
 2003 01 03  52504.769989
 2003 01 06  64516·039978
 2003 01 07  3512·450012
 2003 01 08  41505·309998
 2003 01 09  85514.739990
 2003 01 10  86514·869995
 2003 01 13  60514·200012
 2003 01 14  40517.130005
 2003 01 15  57510·119995
 2003 01 16  37508.200012
 2003 01 17  29501.109985
 2003 01 21  58493·519989
 2003 01 22  98488.760010
 2003 01 23  79493·649994
 2003 01 24  7479.760010
 2003 01 27  20471·880005
 2003 01 28  66477·940002
 2003 01 29  0481.049988
 2003 01 30  11470.570007
 2003 01 31  78476·910004
 2003 02 03  43478·779999
 2003 02 04  12472.559998
 2003 02 05  86470·070007
 2003 02 06  5467.049988
 2003 02 07  34462·160004
 2003 02 10  55465.609985
 2003 02 11  1462·010010
 2003 02 12  4455.929993
 2003 02 13  71454·959991
 2003 02 14  90463.720001
 2003 02 18  50472.880005
 2003 02 19  98469.480011
 2003 02 20  12465·540009
 2003 02 21  6471.709991
 2003 02 24  53463·290009
 2003 02 25  39466·670013
 2003 02 26  38460.779999
 2003 02 27  15466.140015
 2003 02 28  53468·149994
 2003 03 03  1464·920013
 2003 03 04  55458·160004
 2003 03 05  56461.980011
 2003 03 06  20457.910004
 2003 03 07  86461·309998
 2003 03 10  95449.970001
 2003 03 11  91446·359985
 2003 03 12  47447·619995
 2003 03 13  18462·670013
 2003 03 14  15463·239990
 2003 03 17  8479·100006
 2003 03 18  55481.299988
 2003 03 19  48484.850006
 2003 03 20  96486·230011
 2003 03 21  20497·130005
 2003 03 24  86480·299988
 2003 03 25  52486·190002
 2003 03 26  45483.399994
 2003 03 27  66482·790009
 2003 03 28  11480.399994
 2003 03 31  29472·390015
 2003 04 01  94477·920013
 2003 04 02  7489.940002
 2003 04 03  23487·399994
 2003 04 04  6488.230011
 2003 04 07  99489.089996
 2003 04 08  31487.739990
 2003 04 09  42481.429993
 2003 04 10  32483·989990
 2003 04 11  42482.450012
 2003 04 14  53491.649994
 2003 04 15  11494·690002
 2003 04 16  83489.130005
 2003 04 17  30496.519989
 2003 04 21  8496·019989
 2003 04 22  0506·299988
 2003 04 23  59510.709991
 2003 04 24  93506.589996
 2003 04 25  62499.820007
 2003 04 28  3508.559998
 2003 04 29  86510.239990
 2003 04 30  90510.329987
 2003 05 01  0510·070007
 2003 05 02  39518·109985
 2003 05 05  15516·940002
 2003 05 06  1521·070007
 2003 05 07  37518.549988
 2003 05 08  52513.549988
 2003 05 09  19520·690002
 2003 05 12  33527.169983
 2003 05 13  10525.890015
 2003 05 14  11524·559998
 2003 05 15  1528.440002
 2003 05 16  18526·859985
 2003 05 19  81514·299988
 2003 05 20  11513·760010
 2003 05 21  85516·030029
 2003 05 22  13520·909973
 2003 05 23  40522.349976
 2003 05 27  70532.510010
 2003 05 28  21533.479980
 2003 05 29  98531.900024
 2003 05 30  98540.219971
 2003 06 02  33542.289978
 2003 06 03  86544·539978
 2003 06 04  81552.849976
 2003 06 05  94555.659973
 2003 06 06  69554·260010
 2003 06 09  79546·809998
 2003 06 10  94552.010010
 2003 06 11  90558·909973
 2003 06 12  72559·630005
 2003 06 13  25553.780029
 2003 06 16  92565.789978
 2003 06 17  75566·359985
 2003 06 18  62565·349976
 2003 06 19  77556·859985
 2003 06 20  58557.219971
 2003 06 23  61548·799988
 2003 06 24  81549.719971
 2003 06 25  7546·369995
 2003 06 26  99552.400024
 2003 06 27  87547.750000
 2003 06 30  0546·739990
 2003 07 01  18550.739990
 2003 07 02  45557.729980
 2003 07 03  14553·599976
 2003 07 07  13564·150024
 2003 07 08  34566·780029
 2003 07 09  54564.580017
 2003 07 10  31556·780029
 2003 07 11  38562·000000
 2003 07 14  6565.859985
 2003 07 15  7563.679993
 2003 07 16  52560·030029
 2003 07 17  20552·080017
 2003 07 18  9558.280029
 2003 07 21  10550·289978
 2003 07 22  13555.640015
 2003 07 23  28556.340027
 2003 07 24  44552.789978
 2003 07 25  96561·359985
 2003 07 28  77561.059998
 2003 07 29  57557.750000
 2003 07 30  35556.859985
 2003 07 31  22558.520020
 2003 08 01  34552.479980
 2003 08 04  24553·280029
 2003 08 05  34543.700012
 2003 08 06  68543·849976
 2003 08 07  94547.130005
 2003 08 08  75548.859985
 2003 08 11  16550.940002
 2003 08 12  41556·669983
 2003 08 13  97553.609985
 2003 08 14  79557.179993
 2003 08 15  81557.570007
 2003 08 18  73563.150024
 2003 08 19  5565.299988
 2003 08 20  29564·479980
 2003 08 21  54566.900024
 2003 08 22  21560.789978
 2003 08 25  6560·609985
 2003 08 26  45562.340027
 2003 08 27  86563·179993
 2003 08 28  67567·049988
 2003 08 29  14570·020020
 2003 09 02  71578.090027
 2003 09 03  53580.539978
 2003 09 04  16581·739990
 2003 09 05  65578.150024
 2003 09 08  77584·369995
 2003 09 09  54579.849976
 2003 09 10  1571.799988
 2003 09 11  23575.190002
 2003 09 12  55576·580017
 2003 09 15  16574.469971
 2003 09 16  78582.510010
 2003 09 17  75580·950012
 2003 09 18  26588·229980
 2003 09 19  87586.650024
 2003 09 22  29579·130005
 2003 09 23  35582·900024
 2003 09 24  34571.890015
 2003 09 25  45567.229980
 2003 09 26  60562.820007
 2003 09 29  41568·559998
 2003 09 30  47563·059998
 2003 10 01  89575.469971
 2003 10 02  4577.049988
 2003 10 03  54582·919983
 2003 10 06  60585·710022
 2003 10 07  45588·700012
 2003 10 08  16585·520020
 2003 10 09  64588·640015
 2003 10 10  92588·169983
 2003 10 13  63592.909973
 2003 10 14  79595.380005
 2003 10 15  84593.219971
 2003 10 16  87595.200012
 2003 10 17  18588·710022
 2003 10 20  99591·390015
 2003 10 21  50592.659973
 2003 10 22  15583·469971
 2003 10 23  11584.900024
 2003 10 24  7582.400024
 2003 10 27  26584.739990
 2003 10 28  68593·789978
 2003 10 29  67595·239990
 2003 10 30  61594·500000
 2003 10 31  0596·280029
 2003 11 03  68601.710022
 2003 11 04  37598.840027
 2003 11 05  42598·419983
 2003 11 06  84602.039978
 2003 11 07  57599·780029
 2003 11 10  95595·479980
 2003 11 11  56594·460022
 2003 11 12  17602.219971
 2003 11 13  5602.609985
 2003 11 14  43597·640015
 2003 11 17  36593·500000
 2003 11 18  62588.159973
 2003 11 19  5592.599976
 2003 11 20  6587.900024
 2003 11 21  38589·150024
 2003 11 24  6599.210022
 2003 11 25  78600.710022
 2003 11 26  34603.239990
 2003 11 28  43603.539978
 2003 12 01  62610.679993
 2003 12 02  67608·989990
 2003 12 03  3606·770020
 2003 12 04  58608.630005
 2003 12 05  68603·710022
 2003 12 08  42608.090027
 2003 12 09  13602.169983
 2003 12 10  15600·580017
 2003 12 11  87608.479980
 2003 12 12  96610·330017
 2003 12 15  89605.890015
 2003 12 16  71609·340027
 2003 12 17  8610·190002
 2003 12 18  49617·559998
 2003 12 19  81617·270020
 2003 12 22  7619·549988
 2003 12 23  42621·770020
 2003 12 24  44620.630005
 2003 12 26  66621·789978
 2003 12 29  29629.630005
 2003 12 30  27629.960022
 2003 12 31  52630.130005
 2004 01 02 43628.880005
 2004 01 05 70636.419983
 2004 01 06 28637·320007
 2004 01 07 65639·219971
 2004 01 08 39642·479980
 2004 01 09 86637·409973
 2004 01 12 30640·940002
 2004 01 13 4637·559998
 2004 01 14 2642·650024
 2004 01 15 59643.510010
 2004 01 16 48648·080017
 2004 01 20 12648.559998
 2004 01 21 9652.950012
 2004 01 22 95650.700012
 2004 01 23 20649.719971
 2004 01 26 59657·239990
 2004 01 27 60650.989990
 2004 01 28 26641·770020
 2004 01 29 7643·700012
 2004 01 30 38642·609985
 2004 02 02 81644.549988
 2004 02 03 8644.549988
 2004 02 04 99638.130005
 2004 02 05 69639·489990
 2004 02 06 22648.460022
 2004 02 09 24647·380005
 2004 02 10 7651.020020
 2004 02 11 96657.690002
 2004 02 12 58654·400024
 2004 02 13 79650.570007
 2004 02 17 70656.919983
 2004 02 18 88654·150024
 2004 02 19 89650·640015
 2004 02 20 6648·650024
 2004 02 23 51645.770020
 2004 02 24 39644.890015
 2004 02 25 41648.270020
 2004 02 26 62649.809998
 2004 02 27 38650·239990
 2004 03 01 69657.010010
 2004 03 02 65653.239990
 2004 03 03 27654.070007
 2004 03 04 43656·809998
 2004 03 05 21658·380005
 2004 03 08 36652·760010
 2004 03 09 8648·500000
 2004 03 10 4638.880005
 2004 03 11 65629.619995
 2004 03 12 54638·150024
 2004 03 15 38628·280029
 2004 03 16 85631.289978
 2004 03 17 94639.059998
 2004 03 18 44637.770020
 2004 03 19 72631·119995
 2004 03 22 73622.419983
 2004 03 23 29621·950012
 2004 03 24 58620.150024
 2004 03 25 93630.750000
 2004 03 26 81630·359985
 2004 03 29 12638.739990
 2004 03 30 70641·710022
 2004 03 31 6641.679993
 2004 04 01 47645.710022
 2004 04 02 14651·080017
 2004 04 05 80655.659973
 2004 04 06 45653.380005
 2004 04 07 34650·049988
 2004 04 08 28648·880005
 2004 04 12 15651.590027
 2004 04 13 64642.039978
 2004 04 14 29640·700012
 2004 04 15 73640·890015
 2004 04 16 24643.969971
 2004 04 19 47645.280029
 2004 04 20 46635.140015
 2004 04 21 95639·010010
 2004 04 22 84648·169983
 2004 04 23 99647.979980
 2004 04 26 22645.659973
 2004 04 27 60646·859985
 2004 04 28 93637.450012
 2004 04 29 52631.799988
 2004 04 30 21627.710022
 2004 05 03 65633·590027
 2004 05 04 78635·039978
 2004 05 05 63636.469971
 2004 05 06 31631.729980
 2004 05 07 28622·200012
 2004 05 10 90614·580017
 2004 05 11 14620·250000
 2004 05 12 63620.909973
 2004 05 13 93620.460022
 2004 05 14 3619·549988
 2004 05 17 10612.719971
 2004 05 18 56617·369995
 2004 05 19 29615.739990
 2004 05 20 17616.039978
 2004 05 21 85618.760010
 2004 05 24 74620.489990
 2004 05 25 31631·039978
 2004 05 26 59632.619995
 2004 05 27 94635·809998
 2004 05 28 3635.840027
 2004 06 01 17636.549988
 2004 06 02 79638·530029
 2004 06 03 19632·849976
 2004 06 04 57636·429993
 2004 06 07 33646·630005
 2004 06 08 52647.179993
 2004 06 09 66640·559998
 2004 06 10 74642·989990
 2004 06 14 46635·960022
 2004 06 15 78640.500000
 2004 06 16 68641·630005
 2004 06 17 16640.770020
 2004 06 18 51642·270020
 2004 06 21 83639.750000
 2004 06 22 81642·229980
 2004 06 23 71648.030029
 2004 06 24 67646.229980
 2004 06 25 17643·830017
 2004 06 28 86642.789978
 2004 06 29 53644·549988
 2004 06 30 38647·539978
 2004 07 01 56640·500000
 2004 07 02 91638.830017
 2004 07 06 99632·809998
 2004 07 07 34634.000000
 2004 07 08 0627.909973
 2004 07 09 27630.039978
 2004 07 12 72630·419983
 2004 07 13 49630.770020
 2004 07 14 74628.729980
 2004 07 15 50626.880005
 2004 07 16 60623·479980
 2004 07 19 1623.070007
 2004 07 20 29628·270020
 2004 07 21 42618.640015
 2004 07 22 76619.760010
 2004 07 23 35613.469971
 2004 07 26 41611.190002
 2004 07 27 10617.789978
 2004 07 28 58617.429993
 2004 07 29 20621.309998
 2004 07 30 9622·330017
 2004 08 02 86624·869995
 2004 08 03 68620.400024
 2004 08 04 50619·409973
 2004 08 05 58609.179993
 2004 08 06 26599.450012
 2004 08 09 95599·890015
 2004 08 10 45608.150024
 2004 08 11 41606·210022
 2004 08 12 11598.799988
 2004 08 13 52599·409973
 2004 08 16 48607.989990
 2004 08 17 30609·729980
 2004 08 18 49617·960022
 2004 08 19 75615·369995
 2004 08 20 28620.530029
 2004 08 23 29618.669983
 2004 08 24 71619·109985
 2004 08 25 29624·049988
 2004 08 26 81623·890015
 2004 08 27 60625.929993
 2004 08 30 33620·710022
 2004 08 31 1623·859985
 2004 09 01 24625·510010
 2004 09 02 76632·349976
 2004 09 03 18629·559998
 2004 09 07 4634.229980
 2004 09 08 2631·109985
 2004 09 09 50633·150024
 2004 09 10 32636.369995
 2004 09 13 76637·919983
 2004 09 14 84638·880005
 2004 09 15 85634·619995
 2004 09 16 6637.130005
 2004 09 17 79639·380005
 2004 09 20 65635·929993
 2004 09 21 4640.320007
 2004 09 22 98631.309998
 2004 09 23 2628·580017
 2004 09 24 63629·539978
 2004 09 27 60625.250000
 2004 09 28 88629.190002
 2004 09 29 58632.169983
 2004 09 30 22632.530029
 2004 10 01 25642.270020
 2004 10 04 84644·659973
 2004 10 05 84644·070007
 2004 10 06 12648.419983
 2004 10 07 3641·450012
 2004 10 08 17636·469971
 2004 10 11 44637·880005
 2004 10 12 27636·599976
 2004 10 13 16631·719971
 2004 10 14 44626.150024
 2004 10 15 25629.010010
 2004 10 18 86632·349976
 2004 10 19 17626.510010
 2004 10 20 46627·030029
 2004 10 21 39629·520020
 2004 10 22 33623.270020
 2004 10 25 81623.090027
 2004 10 26 30631·690002
 2004 10 27 26640·239990
 2004 10 28 38640·919983
 2004 10 29 7642.150024
 2004 11 01 28642.619995
 2004 11 02 48642·340027
 2004 11 03 93650·030029
 2004 11 04 21659.950012
 2004 11 05 96662.380005
 2004 11 08 93661·460022
 2004 11 09 20661·489990
 2004 11 10 74661.369995
 2004 11 11 17667·469971
 2004 11 12 73673.820007
 2004 11 15 61674.020020
 2004 11 16 41669·340027
 2004 11 17 96673.169983
 2004 11 18 27673·770020
 2004 11 19 85666.030029
 2004 11 22 22670.400024
 2004 11 23 65670·890015
 2004 11 24 17674·059998
 2004 11 26 88674·760010
 2004 11 29 44673·229980
 2004 11 30 81670·840027
 2004 12 01 32680·929993
 2004 12 02 88680.179993
 2004 12 03 55680·770020
 2004 12 06 25680·049988
 2004 12 07 83671.900024
 2004 12 08 29675.200012
 2004 12 09 32678.359985
 2004 12 10 5678·320007
 2004 12 13 10684.119995
 2004 12 14 81687.150024
 2004 12 15 75689.299988
 2004 12 16 52687.190002
 2004 12 17 75683·090027
 2004 12 20 37682.510010
 2004 12 21 9688.909973
 2004 12 22 22691.349976
 2004 12 23 66691.750000
 2004 12 27 16688.619995
 2004 12 28 85694.309998
 2004 12 29 97694·229980
 2004 12 30 96694·510010
 2004 12 31 64693·630005
 2005 01 03  78686·890015
 2005 01 04  84677.979980
 2005 01 05  2674·159973
 2005 01 06  48676.510010
 2005 01 07  88675·090027
 2005 01 10  15677.950012
 2005 01 11  48673.469971
 2005 01 12  64675.969971
 2005 01 13  41670.900024
 2005 01 14  45675·429993
 2005 01 18  22682.020020
 2005 01 19  29675.440002
 2005 01 20  88670.369995
 2005 01 21  57666.450012
 2005 01 24  35663·340027
 2005 01 25  89665.630005
 2005 01 26  4669·750000
 2005 01 27  57670·090027
 2005 01 28  27668·150024
 2005 01 31  13674·539978
 2005 02 01  88679·380005
 2005 02 02  78681·780029
 2005 02 03  61679·840027
 2005 02 04  94687.710022
 2005 02 07  67686.919983
 2005 02 08  75687.500000
 2005 02 09  23680.789978
 2005 02 10  52683.349976
 2005 02 11  91688·510010
 2005 02 14  30689.179993
 2005 02 15  27691·140015
 2005 02 16  31691.739990
 2005 02 17  35686.210022
 2005 02 18  50686.409973
 2005 02 22  11676.099976
 2005 02 23  0679.719971
 2005 02 24  99685·460022
 2005 02 25  66692.419983
 2005 02 28  38688.049988
 2005 03 01  53692·190002
 2005 03 02  10691·890015
 2005 03 03  36691.880005
 2005 03 04  95698.549988
 2005 03 07  10700·469971
 2005 03 08  17696·750000
 2005 03 09  41689.549988
 2005 03 10  96690.190002
 2005 03 11  14685·890015
 2005 03 14  96690·260010
 2005 03 15  87685·469971
 2005 03 16  78679.750000
 2005 03 17  35681·070007
 2005 03 18  47680.440002
 2005 03 21  6677·640015
 2005 03 22  4671.239990
 2005 03 23  66670.809998
 2005 03 24  96670·770020
 2005 03 28  54671.909973
 2005 03 29  63666.219971
 2005 03 30  28675·489990
 2005 03 31  92675·450012
 2005 04 01  14671.390015
 2005 04 04  66673.090027
 2005 04 05  63675.820007
 2005 04 06  12677.280029
 2005 04 07  93681.390015
 2005 04 08  53675.409973
 2005 04 11  42674.969971
 2005 04 12  56678·909973
 2005 04 13  20670.719971
 2005 04 14  85663·530029
 2005 04 15  58652·729980
 2005 04 18  49654.890015
 2005 04 19  54659.849976
 2005 04 20  52650·859985
 2005 04 21  30663.429993
 2005 04 22  42658.489990
 2005 04 25  76664·650024
 2005 04 26  64658.669983
 2005 04 27  3660.900024
 2005 04 28  9652·809998
 2005 04 29  93660·020020
 2005 05 02  61663.409973
 2005 05 03  46662·979980
 2005 05 04  52671.460022
 2005 05 05  35670·289978
 2005 05 06  6669.869995
 2005 05 09  53674·369995
 2005 05 10  95667.489990
 2005 05 11  61670.090027
 2005 05 12  86663.179993
 2005 05 13  43659·780029
 2005 05 16  90666.919983
 2005 05 17  51671·549988
 2005 05 18  14679.200012
 2005 05 19  60682·380005
 2005 05 20  11681.580017
 2005 05 23  12684.320007
 2005 05 24  28684·330017
 2005 05 25  73681.219971
 2005 05 26  59686·190002
 2005 05 27  76687.210022
 2005 05 31  91683·869995
 2005 06 01  76690.090027
 2005 06 02  59691.599976
 2005 06 03  99687.010010
 2005 06 06  91688.090027
 2005 06 07  90688·000000
 2005 06 08  62686·280029
 2005 06 09  64690·159973
 2005 06 10  41688·700012
 2005 06 13  57690.429993
 2005 06 14  43692·549988
 2005 06 15  76694.190002
 2005 06 16  78697.359985
 2005 06 17  47700.309998
 2005 06 20  2699.750000
 2005 06 21  67698.349976
 2005 06 22  66698·729980
 2005 06 23  54691·229980
 2005 06 24  66685·869995
 2005 06 27  94685·380005
 2005 06 28  92692·469971
 2005 06 29  97691·900024
 2005 06 30  83687·609985
 2005 07 01  39689·859985
 2005 07 05  70696.229980
 2005 07 06  20690.799988
 2005 07 07  30692·650024
 2005 07 08  9701·250000
 2005 07 11  37706.210022
 2005 07 12  93707.630005
 2005 07 13  7707.659973
 2005 07 14  34708·500000
 2005 07 15  55709.500000
 2005 07 18  10705·669983
 2005 07 19  40711·020020
 2005 07 20  71714.940002
 2005 07 21  14709.429993
 2005 07 22  89713·750000
 2005 07 25  78710.500000
 2005 07 26  3712.130005
 2005 07 27  26715.070007
 2005 07 28  75719.859985
 2005 07 29  98715·020020
 2005 08 01  36716.000000
 2005 08 02  28721·229980
 2005 08 03  37721.140015
 2005 08 04  99715.010010
 2005 08 05  1708.770020
 2005 08 08  84706.130005
 2005 08 09  69710·369995
 2005 08 10  7709.330017
 2005 08 11  55714.500000
 2005 08 12  82710·429993
 2005 08 15  91712·739990
 2005 08 16  72704·359985
 2005 08 17  80704.690002
 2005 08 18  34703·539978
 2005 08 19  46704·020020
 2005 08 22  70705.570007
 2005 08 23  82703.429993
 2005 08 24  78699·590027
 2005 08 25  3701·330017
 2005 08 26  1696.530029
 2005 08 29  93700.989990
 2005 08 30  78698.969971
 2005 08 31  57706·840027
 2005 09 01  91707·880005
 2005 09 02  70705·440002
 2005 09 06  20714·390015
 2005 09 07  27716·380005
 2005 09 08  90713·559998
 2005 09 09  95719.030029
 2005 09 12  19719·010010
 2005 09 13  57713·450012
 2005 09 14  73710.570007
 2005 09 15  73710·750000
 2005 09 16  11716.320007
 2005 09 19  17712.260010
 2005 09 20  40706.659973
 2005 09 21  36699.559998
 2005 09 22  61701·809998
 2005 09 23  99702·760010
 2005 09 26  18703.760010
 2005 09 27  42703·690002
 2005 09 28  55703·909973
 2005 09 29  24710·669983
 2005 09 30  57712·210022
 2005 10 03  72712.140015
 2005 10 04  6704·950012
 2005 10 05  35693.190002
 2005 10 06  31689.520020
 2005 10 07  32692·340027
 2005 10 10  53687·179993
 2005 10 11  3684·880005
 2005 10 12  41679.570007
 2005 10 13  55679·049988
 2005 10 14  58685.489990
 2005 10 17  19687·580017
 2005 10 18  13680·429993
 2005 10 19  96690.640015
 2005 10 20  10680.340027
 2005 10 21  5682·619995
 2005 10 24  97694.349976
 2005 10 25  38692.369995
 2005 10 26  20689·080017
 2005 10 27  4680.580017
 2005 10 28  69691.739990
 2005 10 31  87698.140015
 2005 11 01  28695·739990
 2005 11 02  86703.590027
 2005 11 03  28706·450012
 2005 11 04  74706·440002
 2005 11 07  95708·179993
 2005 11 08  43705.289978
 2005 11 09  1706·679993
 2005 11 10  57712.500000
 2005 11 11  11714.650024
 2005 11 14  97713·840027
 2005 11 15  37710·599976
 2005 11 16  16711·409973
 2005 11 17  87719·010010
 2005 11 18  90722·200012
 2005 11 21  12726.609985
 2005 11 22  60730.320007
 2005 11 23  61732·700012
 2005 11 25  91734.260010
 2005 11 28  27726·960022
 2005 11 29  19727·219971
 2005 11 30  97723.619995
 2005 12 01  96732.940002
 2005 12 02  6733.270020
 2005 12 05  49731.289978
 2005 12 06  82732·200012
 2005 12 07  23728·409973
 2005 12 08  0728·190002
 2005 12 09  33730·340027
 2005 12 12  30730.979980
 2005 12 13  16734·460022
 2005 12 14  85737·239990
 2005 12 15  77735.669983
 2005 12 16  77733·630005
 2005 12 19  44728.409973
 2005 12 20  61728.409973
 2005 12 21  14730·929993
 2005 12 22  88734.229980
 2005 12 23  2734.869995
 2005 12 27  54727·630005
 2005 12 28  98728.969971
 2005 12 29  50726·919983
 2005 12 30  9723·309998
 2006 01 03 13734·719971
 2006 01 04 13737.909973
 2006 01 05 75738·369995
 2006 01 06 8745·400024
 2006 01 09 14748·750000
 2006 01 10 64749·260010
 2006 01 11 2751.419983
 2006 01 12 70746.690002
 2006 01 13 58747·750000
 2006 01 17 84744·919983
 2006 01 18 94742·250000
 2006 01 19 87747.109985
 2006 01 20 69733.340027
 2006 01 23 29734·859985
 2006 01 24 38738·090027
 2006 01 25 80736.539978
 2006 01 26 99742·440002
 2006 01 27 80747.679993
 2006 01 30 48748.330017
 2006 01 31 92746·770020
 2006 02 01 23748.039978
 2006 02 02 45741·229980
 2006 02 03 60737.390015
 2006 02 06 92738.340027
 2006 02 07 40731.830017
 2006 02 08 55737·409973
 2006 02 09 39736·159973
 2006 02 10 76737.469971
 2006 02 13 78734·229980
 2006 02 14 66741·739990
 2006 02 15 72744·820007
 2006 02 16 60750.599976
 2006 02 17 85749·580017
 2006 02 21 61746.919983
 2006 02 22 72752·719971
 2006 02 23 91750.309998
 2006 02 24 37751.700012
 2006 02 27 45754.700012
 2006 02 28 77746·570007
 2006 03 01 37753·369995
 2006 03 02 35752·070007
 2006 03 03 51750·789978
 2006 03 06 49745.489990
 2006 03 07 93742.650024
 2006 03 08 3743.799988
 2006 03 09 36740.229980
 2006 03 10 77745.650024
 2006 03 13 76747·159973
 2006 03 14 94754·890015
 2006 03 15 80758·719971
 2006 03 16 73759·789978
 2006 03 17 32761·309998
 2006 03 20 81760.330017
 2006 03 21 90755·099976
 2006 03 22 76760.010010
 2006 03 23 30758.750000
 2006 03 24 65760·340027
 2006 03 27 98759.659973
 2006 03 28 48755.219971
 2006 03 29 63761·909973
 2006 03 30 72760·429993
 2006 03 31 62758·450012
 2006 04 03 78759·099976
 2006 04 04 52763.260010
 2006 04 05 52766·659973
 2006 04 06 61765.349976
 2006 04 07 77757·510010
 2006 04 10 39757·510010
 2006 04 11 80751.359985
 2006 04 12 4752·729980
 2006 04 13 84753·599976
 2006 04 17 95751·469971
 2006 04 18 57765·119995
 2006 04 19 21767·500000
 2006 04 20 62767·849976
 2006 04 21 12767.239990
 2006 04 24 8764·960022
 2006 04 25 69761.539978
 2006 04 26 99763·010010
 2006 04 27 12765.070007
 2006 04 28 84765.809998
 2006 05 01 31762·539978
 2006 05 02 8766·760010
 2006 05 03 37764·210022
 2006 05 04 60767·340027
 2006 05 05 12775.400024
 2006 05 08 25775.059998
 2006 05 09 57775·000000
 2006 05 10 36773·289978
 2006 05 11 44762.799988
 2006 05 12 16753.450012
 2006 05 15 65754.299988
 2006 05 16 37753·289978
 2006 05 17 84740·580017
 2006 05 18 66735.409973
 2006 05 19 82738.330017
 2006 05 22 15734·650024
 2006 05 23 13731.320007
 2006 05 24 90731·960022
 2006 05 25 51740.900024
 2006 05 26 44745·369995
 2006 05 30 39733.130005
 2006 05 31 25739·780029
 2006 06 01 41749.750000
 2006 06 02 25751.159973
 2006 06 05 92736·979980
 2006 06 06 34735.250000
 2006 06 07 47731·140015
 2006 06 08 84731.619995
 2006 06 09 30728·590027
 2006 06 12 5718·090027
 2006 06 13 87710.020020
 2006 06 14 70713.450012
 2006 06 15 34729·890015
 2006 06 16 50726.849976
 2006 06 19 6719·440002
 2006 06 20 59719·000000
 2006 06 21 10727.049988
 2006 06 22 8723.200012
 2006 06 23 73723·340027
 2006 06 26 52727.250000
 2006 06 27 91720.250000
 2006 06 28 41723.640015
 2006 06 29 82740.380005
 2006 06 30 73740.140015
 2006 07 03 33745·849976
 2006 07 05 38739.559998
 2006 07 06 52741.390015
 2006 07 07 74735.719971
 2006 07 10 17736·299988
 2006 07 11 12739·159973
 2006 07 12 27730.559998
 2006 07 13 29720·359985
 2006 07 14 51716.190002
 2006 07 17 99714·840027
 2006 07 18 77716·479980
 2006 07 19 39730·789978
 2006 07 20 66722.809998
 2006 07 21 64716·400024
 2006 07 24 96729·200012
 2006 07 25 30734·409973
 2006 07 26 18733·729980
 2006 07 27 93729·630005
 2006 07 28 2739·409973
 2006 07 31 52738·690002
 2006 08 01 89734·450012
 2006 08 02 0739.140015
 2006 08 03 40741.260010
 2006 08 04 79740.609985
 2006 08 07 86737.950012
 2006 08 08 24734.659973
 2006 08 09 79730·880005
 2006 08 10 14734.380005
 2006 08 11 40730·789978
 2006 08 14 25731·900024
 2006 08 15 13742·840027
 2006 08 16 80749·320007
 2006 08 17 9750·640015
 2006 08 18 94753.020020
 2006 08 21 61749·570007
 2006 08 22 28750·559998
 2006 08 23 73746.380005
 2006 08 24 41747.830017
 2006 08 25 68747.309998
 2006 08 28 35751·900024
 2006 08 29 40754.159973
 2006 08 30 6755.549988
 2006 08 31 3755.090027
 2006 09 01 99758.789978
 2006 09 05 41760.630005
 2006 09 06 52752.099976
 2006 09 07 59748·250000
 2006 09 08 47750·929993
 2006 09 11 32751·080017
 2006 09 12 65760.200012
 2006 09 13 56763·539978
 2006 09 14 29762.219971
 2006 09 15 96764·020020
 2006 09 18 59764.440002
 2006 09 19 38762.200012
 2006 09 20 20767·099976
 2006 09 21 39762·419983
 2006 09 22 72759.770020
 2006 09 25 74766.460022
 2006 09 26 21771·900024
 2006 09 27 92772·390015
 2006 09 28 67773.590027
 2006 09 29 59771.070007
 2006 10 02 57768.010010
 2006 10 03 12769.219971
 2006 10 04 32779.280029
 2006 10 05 10782·489990
 2006 10 06 79780·150024
 2006 10 09 81781·729980
 2006 10 10 79783.349976
 2006 10 11 74781·130005
 2006 10 12 61789·590027
 2006 10 13 6791·659973
 2006 10 16 47794·340027
 2006 10 17 18790·940002
 2006 10 18 5791·580017
 2006 10 19 18792·469971
 2006 10 20 98792·450012
 2006 10 23 37796.960022
 2006 10 24 35797.010010
 2006 10 25 74799·890015
 2006 10 26 20804·750000
 2006 10 27 50797.729980
 2006 10 30 2798.500000
 2006 10 31 55798.049988
 2006 11 01 26791.140015
 2006 11 02 1790.679993
 2006 11 03 82789·510010
 2006 11 06 68798·700012
 2006 11 07 54800.419983
 2006 11 08 59802.630005
 2006 11 09 74798.130005
 2006 11 10 45800.450012
 2006 11 13 68802·609985
 2006 11 14 19808.539978
 2006 11 15 5811·210022
 2006 11 16 42812.739990
 2006 11 17 54813·130005
 2006 11 20 99813·190002
 2006 11 21 24814.809998
 2006 11 22 41817.000000
 2006 11 24 25814.520020
 2006 11 27 44802.109985
 2006 11 28 8804·739990
 2006 11 29 49812·489990
 2006 11 30 20813·570007
 2006 12 01 22811.349976
 2006 12 04 56819·440002
 2006 12 05 97822.609985
 2006 12 06 2821.549988
 2006 12 07 29818.260010
 2006 12 08 93819.530029
 2006 12 11 42821·210022
 2006 12 12 58819·630005
 2006 12 13 83820·299988
 2006 12 14 71827·010010
 2006 12 15 66827·469971
 2006 12 18 1823·849976
 2006 12 19 28825·330017
 2006 12 20 64824·729980
 2006 12 21 75821.559998
 2006 12 22 70817·500000
 2006 12 26 33821·440002
 2006 12 27 73827.500000
 2006 12 28 0826·130005
 2006 12 29 26822·130005
 2007 01 03  93821.640015
 2007 01 04  24823.119995
 2007 01 05  99817·200012
 2007 01 08  58819·020020
 2007 01 09  26819·150024
 2007 01 10  66821.200012
 2007 01 11  53827.299988
 2007 01 12  79831·640015
 2007 01 16  78832·010010
 2007 01 17  76831.049988
 2007 01 18  69827.429993
 2007 01 19  27830.409973
 2007 01 22  16825·789978
 2007 01 23  52829·169983
 2007 01 24  78836.580017
 2007 01 25  65827.250000
 2007 01 26  36826.950012
 2007 01 29  22826.950012
 2007 01 30  38831·559998
 2007 01 31  79836·960022
 2007 02 01  55841.880005
 2007 02 02  35843.409973
 2007 02 05  29842·570007
 2007 02 06  85843·780029
 2007 02 07  19845.780029
 2007 02 08  67844.909973
 2007 02 09  58838.429993
 2007 02 12  18835·440002
 2007 02 13  97841·969971
 2007 02 14  18847.989990
 2007 02 15  57849.159973
 2007 02 16  43848·979980
 2007 02 20  82852·419983
 2007 02 21  13851.619995
 2007 02 22  83850.969971
 2007 02 23  46848·150024
 2007 02 26  94846.599976
 2007 02 27  3817.419983
 2007 02 28  17821.510010
 2007 03 01  42819·340027
 2007 03 02  77809·080017
 2007 03 05  64799.919983
 2007 03 06  66813·039978
 2007 03 07  67810.989990
 2007 03 08  0816.770020
 2007 03 09  95817.840027
 2007 03 12  61820·309998
 2007 03 13  85803·380005
 2007 03 14  57808.450012
 2007 03 15  22812.289978
 2007 03 16  60808.880005
 2007 03 19  84817·669983
 2007 03 20  67823.169983
 2007 03 21  95836.969971
 2007 03 22  44836·840027
 2007 03 23  76837·799988
 2007 03 26  75838.250000
 2007 03 27  91833·030029
 2007 03 28  18826.820007
 2007 03 29  0829.460022
 2007 03 30  50829.049988
 2007 04 02  8831.280029
 2007 04 03  16839·080017
 2007 04 04  17839·909973
 2007 04 05  85842.530029
 2007 04 09  73843.010010
 2007 04 10  94845·119995
 2007 04 11  17839.539978
 2007 04 12  0844.669983
 2007 04 13  36847·780029
 2007 04 16  33856·849976
 2007 04 17  12858.280029
 2007 04 18  40858.440002
 2007 04 19  73856.729980
 2007 04 20  40864.549988
 2007 04 23  40862·919983
 2007 04 24  72862·349976
 2007 04 25  83870·369995
 2007 04 26  47870.159973
 2007 04 27  64869·330017
 2007 04 30  92861.380005
 2007 05 01  92863·570007
 2007 05 02  9870·289978
 2007 05 03  72873.599976
 2007 05 04  19875·770020
 2007 05 07  51877·510010
 2007 05 08  10876·619995
 2007 05 09  76879·849976
 2007 05 10  96867.190002
 2007 05 11  35875·690002
 2007 05 14  56873.380005
 2007 05 15  15871.049988
 2007 05 16  92878·179993
 2007 05 17  44877.059998
 2007 05 18  77882.909973
 2007 05 21  51885.710022
 2007 05 22  3886.320007
 2007 05 23  4884.760010
 2007 05 24  32875.260010
 2007 05 25  72880.190002
 2007 05 29  47882.799988
 2007 05 30  65889.969971
 2007 05 31  1890·950012
 2007 06 01  91894.700012
 2007 06 04  67896.409973
 2007 06 05  3891.340027
 2007 06 06  91883·010010
 2007 06 07  47867·119995
 2007 06 08  35876·919983
 2007 06 11  17877.369995
 2007 06 12  34867.929993
 2007 06 13  1880.270020
 2007 06 14  42884·640015
 2007 06 15  34890·929993
 2007 06 18  86889.549988
 2007 06 19  43891.070007
 2007 06 20  9879.190002
 2007 06 21  3884·299988
 2007 06 22  29873·119995
 2007 06 25  84869·369995
 2007 06 26  80866.359985
 2007 06 27  0874·789978
 2007 06 28  70874.739990
 2007 06 29  63873.190002
 2007 07 02  24882.989990
 2007 07 03  26886·140015
 2007 07 05  40886.979980
 2007 07 06  42890.289978
 2007 07 09  35891.150024
 2007 07 10  6878.299988
 2007 07 11  97883.039978
 2007 07 12  9899.169983
 2007 07 13  32901.979980
 2007 07 16  90899·429993
 2007 07 17  20899·419983
 2007 07 18  78897·400024
 2007 07 19  60901.710022
 2007 07 20  53890.520020
 2007 07 23  18893·809998
 2007 07 24  87875·299988
 2007 07 25  86878.309998
 2007 07 26  97857·690002
 2007 07 27  22844·309998
 2007 07 30  97852.820007
 2007 07 31  7843.890015
 2007 08 01  46847.450012
 2007 08 02  89851·869995
 2007 08 03  97828·690002
 2007 08 06  40846·299988
 2007 08 07  50851·979980
 2007 08 08  0864.799988
 2007 08 09  0840·960022
 2007 08 10  30841·369995
 2007 08 13  86840.650024
 2007 08 14  61825·039978
 2007 08 15  44812.619995
 2007 08 16  46815·429993
 2007 08 17  54835.179993
 2007 08 20  5835·750000
 2007 08 21  91837·159973
 2007 08 22  82847.510010
 2007 08 23  78845.690002
 2007 08 24  88855.729980
 2007 08 27  30848.210022
 2007 08 28  57828.099976
 2007 08 29  10846.320007
 2007 08 30  92843.020020
 2007 08 31  74852·979980
 2007 09 04  16862·190002
 2007 09 05  24852·590027
 2007 09 06  23856.020020
 2007 09 07  59841.419983
 2007 09 10  27839.340027
 2007 09 11  22850·820007
 2007 09 12  13850.479980
 2007 09 13  50856·849976
 2007 09 14  86857·700012
 2007 09 17  28852·729980
 2007 09 18  19878.099976
 2007 09 19  34883.859985
 2007 09 20  10877.950012
 2007 09 21  93881.869995
 2007 09 24  22877·099976
 2007 09 25  24876.619995
 2007 09 26  44881·690002
 2007 09 27  93885.840027
 2007 09 28  29882·789978
 2007 10 01  58895.219971
 2007 10 02  57896.030029
 2007 10 03  27891·809998
 2007 10 04  72893.700012
 2007 10 05  99903·359985
 2007 10 08  43900·320007
 2007 10 09  21907·580017
 2007 10 10  7906.479980
 2007 10 11  34901·059998
 2007 10 12  22905·669983
 2007 10 15  26897·710022
 2007 10 16  16891.599976
 2007 10 17  77893.159973
 2007 10 18  37892·729980
 2007 10 19  16869·690002
 2007 10 22  5873.880005
 2007 10 23  65881·710022
 2007 10 24  58879·090027
 2007 10 25  93877·520020
 2007 10 26  6889.609985
 2007 10 29  62892·929993
 2007 10 30  79887.099976
 2007 10 31  81898.070007
 2007 11 01  76874.070007
 2007 11 02  55874.739990
 2007 11 05  19869.489990
 2007 11 06  32880·090027
 2007 11 07  97854.809998
 2007 11 08  57855.059998
 2007 11 09  22842·989990
 2007 11 12  20833·700012
 2007 11 13  75857·309998
 2007 11 14  6851.409973
 2007 11 15  57840·570007
 2007 11 16  46844·150024
 2007 11 19  41828.780029
 2007 11 20  65831.510010
 2007 11 21  19819·030029
 2007 11 23  35832·590027
 2007 11 26  53814.039978
 2007 11 27  21825·369995
 2007 11 28  26849.419983
 2007 11 29  37849.590027
 2007 11 30  91855.849976
 2007 12 03  89850·770020
 2007 12 04  23845.119995
 2007 12 05  29857·640015
 2007 12 06  63871.630005
 2007 12 07  5870.809998
 2007 12 10  78877·429993
 2007 12 11  10854·590027
 2007 12 12  1859·219971
 2007 12 13  32859.909973
 2007 12 14  87847.750000
 2007 12 17  5834·479980
 2007 12 18  60840·289978
 2007 12 19  59839.789978
 2007 12 20  67845.070007
 2007 12 21  66859.440002
 2007 12 24  23866.609985
 2007 12 26  98867.340027
 2007 12 27  64853·960022
 2007 12 28  68854.780029
 2007 12 31  97849·219971
 2008 01 02 87837.169983
 2008 01 03 47835.859985
 2008 01 04 10814·440002
 2008 01 07 12816.190002
 2008 01 08 89800·530029
 2008 01 09 9810.280029
 2008 01 10 19817.140015
 2008 01 11 25805.570007
 2008 01 14 92814·140015
 2008 01 15 69794·179993
 2008 01 16 44790·229980
 2008 01 17 19767.250000
 2008 01 18 9762.609985
 2008 01 22 72755·090027
 2008 01 23 62771·929993
 2008 01 24 99779·619995
 2008 01 25 77768.469971
 2008 01 28 88782.530029
 2008 01 29 72787.440002
 2008 01 30 98782.719971
 2008 01 31 60796.830017
 2008 02 01 9808·280029
 2008 02 04 0800·119995
 2008 02 05 72775·030029
 2008 02 06 46768·340027
 2008 02 07 56774.760010
 2008 02 08 96772·000000
 2008 02 11 2776.429993
 2008 02 12 47781·580017
 2008 02 13 72792·729980
 2008 02 14 36781.580017
 2008 02 15 96781·669983
 2008 02 19 1781·260010
 2008 02 20 26788·030029
 2008 02 21 20777·549988
 2008 02 22 84783·000000
 2008 02 25 71794.770020
 2008 02 26 13800.520020
 2008 02 27 74799·299988
 2008 02 28 25791.750000
 2008 02 29 45770.450012
 2008 03 03 52770·650024
 2008 03 04 47766·969971
 2008 03 05 98771·840027
 2008 03 06 37753.929993
 2008 03 07 87747.580017
 2008 03 10 16734·719971
 2008 03 11 12762.109985
 2008 03 12 83755.570007
 2008 03 13 87760.700012
 2008 03 14 80744·830017
 2008 03 17 97736·150024
 2008 03 18 47767·309998
 2008 03 19 46748.549988
 2008 03 20 65766.039978
 2008 03 24 10779·239990
 2008 03 25 16782·070007
 2008 03 26 83775·659973
 2008 03 27 22766.580017
 2008 03 28 32760·140015
 2008 03 31 4764·630005
 2008 04 01 43791.450012
 2008 04 02 26790·650024
 2008 04 03 72792.130005
 2008 04 04 48793·059998
 2008 04 07 95794.210022
 2008 04 08 76790.820007
 2008 04 09 59783·239990
 2008 04 10 12787.690002
 2008 04 11 32771.359985
 2008 04 14 0768·909973
 2008 04 15 51772·619995
 2008 04 16 82790·929993
 2008 04 17 74790.559998
 2008 04 18 46804·559998
 2008 04 21 30803.260010
 2008 04 22 73795·359985
 2008 04 23 66797.750000
 2008 04 24 91803.239990
 2008 04 25 1808·869995
 2008 04 28 22808·580017
 2008 04 29 75804.840027
 2008 04 30 34802.020020
 2008 05 01 97815·460022
 2008 05 02 91817.520020
 2008 05 05 97814·469971
 2008 05 06 2820.770020
 2008 05 07 75806·500000
 2008 05 08 69809·820007
 2008 05 09 50805·460022
 2008 05 12 44814.659973
 2008 05 13 15815·299988
 2008 05 14 69818·169983
 2008 05 15 79826.989990
 2008 05 16 36828·150024
 2008 05 19 25828.179993
 2008 05 20 29821.390015
 2008 05 21 53808.409973
 2008 05 22 78810·900024
 2008 05 23 36800.599976
 2008 05 27 10806·369995
 2008 05 28 65810.150024
 2008 05 29 96814.700012
 2008 05 30 5816.809998
 2008 06 02 2808·729980
 2008 06 03 36804.630005
 2008 06 04 40804.799988
 2008 06 05 13821·190002
 2008 06 06 17796.599976
 2008 06 09 9796.489990
 2008 06 10 86793.960022
 2008 06 11 68780.409973
 2008 06 12 94782.599976
 2008 06 13 53794.679993
 2008 06 16 34796·099976
 2008 06 17 0791·359985
 2008 06 18 94783·859985
 2008 06 19 63787.030029
 2008 06 20 8772·729980
 2008 06 23 66771.989990
 2008 06 24 6768.049988
 2008 06 25 57773.059998
 2008 06 26 61750.859985
 2008 06 27 49748.289978
 2008 06 30 43748.099976
 2008 07 01 80750.450012
 2008 07 02 66735.130005
 2008 07 03 55734·049988
 2008 07 07 42727.500000
 2008 07 08 1741·030029
 2008 07 09 25724.640015
 2008 07 10 14729·890015
 2008 07 11 67723.349976
 2008 07 14 13719·359985
 2008 07 15 63720.609985
 2008 07 16 85727·479980
 2008 07 17 5735·849976
 2008 07 18 37735·580017
 2008 07 21 30736.659973
 2008 07 22 48746·780029
 2008 07 23 70749·219971
 2008 07 24 17731·210022
 2008 07 25 2735.130005
 2008 07 28 11722·020020
 2008 07 29 99738.820007
 2008 07 30 20750.440002
 2008 07 31 79741·119995
 2008 08 01 4737·549988
 2008 08 04 55729·080017
 2008 08 05 43748·789978
 2008 08 06 86752·179993
 2008 08 07 85739.150024
 2008 08 08 26756·340027
 2008 08 11 3762.559998
 2008 08 12 74753·950012
 2008 08 13 36752.940002
 2008 08 14 25757.510010
 2008 08 15 45759.820007
 2008 08 18 18748.559998
 2008 08 19 61741.280029
 2008 08 20 89745.650024
 2008 08 21 38746·809998
 2008 08 22 19755·309998
 2008 08 25 95740·400024
 2008 08 26 82743·200012
 2008 08 27 76749·710022
 2008 08 28 1760.940002
 2008 08 29 92751.130005
 2008 09 02 92747.280029
 2008 09 03 78745·260010
 2008 09 04 16723·280029
 2008 09 05 36726·299988
 2008 09 08 31739.710022
 2008 09 09 89713.679993
 2008 09 10 39719.150024
 2008 09 11 31727.789978
 2008 09 12 37730.429993
 2008 09 15 77696.309998
 2008 09 16 70709·059998
 2008 09 17 11675.830017
 2008 09 18 74706·489990
 2008 09 19 37735.849976
 2008 09 22 34706·710022
 2008 09 23 31695·900024
 2008 09 24 29693.239990
 2008 09 25 88705·559998
 2008 09 26 82706.500000
 2008 09 29 74646·239990
 2008 09 30 15678·500000
 2008 10 01 74675·179993
 2008 10 02 90645.630005
 2008 10 03 45635.429993
 2008 10 06 69610.150024
 2008 10 07 64575.020020
 2008 10 08 57568·140015
 2008 10 09 77524.869995
 2008 10 10 56520.969971
 2008 10 13 52580·750000
 2008 10 14 10575.330017
 2008 10 15 27522·729980
 2008 10 16 62545·570007
 2008 10 17 58542.539978
 2008 10 20 98567.830017
 2008 10 21 75550·580017
 2008 10 22 0517.190002
 2008 10 23 25520·119995
 2008 10 24 96502.320007
 2008 10 27 29485·250000
 2008 10 28 9534.940002
 2008 10 29 23532.289978
 2008 10 30 6547.789978
 2008 10 31 19557·840027
 2008 11 03 51556·619995
 2008 11 04 46577.619995
 2008 11 05 53546.929993
 2008 11 06 4519.940002
 2008 11 07 15534·460022
 2008 11 10 13526.570007
 2008 11 11 87514·710022
 2008 11 12 64487·359985
 2008 11 13 13521.960022
 2008 11 14 68498.679993
 2008 11 17 83486·720001
 2008 11 18 6490.369995
 2008 11 19 82459.170013
 2008 11 20 80427.829987
 2008 11 21 42454·119995
 2008 11 24 62484·390015
 2008 11 25 87488·329987
 2008 11 26 44507.220001
 2008 11 28 89512.229980
 2008 12 01 88464·690002
 2008 12 02 14483·989990
 2008 12 03 78496.579987
 2008 12 04 75481.630005
 2008 12 05 66499.940002
 2008 12 08 77519·580017
 2008 12 09 27507·339996
 2008 12 10 75514·539978
 2008 12 11 3498.320007
 2008 12 12 14503·899994
 2008 12 15 59496.320007
 2008 12 16 89522.619995
 2008 12 17 30519·359985
 2008 12 18 87508·589996
 2008 12 19 70510·799988
 2008 12 22 43500·980011
 2008 12 23 4496·250000
 2008 12 24 84498·859985
 2008 12 26 77502·220001
 2008 12 29 87499·130005
 2008 12 30 6511.989990
 2008 12 31 19520.599976
 2009 01 02  26536.260010
 2009 01 05  96534·429993
 2009 01 06  44539.780029
 2009 01 07  29523.369995
 2009 01 08  85525·880005
 2009 01 09  72513·900024
 2009 01 12  48501·609985
 2009 01 13  77503.230011
 2009 01 14  49485·679993
 2009 01 15  39487·709991
 2009 01 16  76491.799988
 2009 01 20  50464.730011
 2009 01 21  37485.209991
 2009 01 22  48476·829987
 2009 01 23  9479·609985
 2009 01 26  63482.410004
 2009 01 27  92487.720001
 2009 01 28  73504·420013
 2009 01 29  54487.329987
 2009 01 30  52476.260010
 2009 02 02  84476.640015
 2009 02 03  17483·570007
 2009 02 04  42480.279999
 2009 02 05  81488.160004
 2009 02 06  8501.980011
 2009 02 09  3502.339996
 2009 02 10  30478.160004
 2009 02 11  37481·540009
 2009 02 12  81482·799988
 2009 02 13  82478·329987
 2009 02 17  0456.649994
 2009 02 18  34455·410004
 2009 02 19  49449.700012
 2009 02 20  31444.730011
 2009 02 23  58428.910004
 2009 02 24  9446.450012
 2009 02 25  80441·130005
 2009 02 26  48433.959991
 2009 02 27  37424.880005
 2009 03 02  25404.260010
 2009 03 03  69401·440002
 2009 03 04  60411·359985
 2009 03 05  91393.339996
 2009 03 06  70393·850006
 2009 03 09  35389.609985
 2009 03 10  16414.690002
 2009 03 11  4415.619995
 2009 03 12  57433·299988
 2009 03 13  22436·519989
 2009 03 16  93434·079987
 2009 03 17  82448.429993
 2009 03 18  23458.440002
 2009 03 19  99453·040009
 2009 03 20  91443·429993
 2009 03 23  57475.049988
 2009 03 24  33464·679993
 2009 03 25  60469.720001
 2009 03 26  34482·029999
 2009 03 27  84471.309998
 2009 03 30  73454·989990
 2009 03 31  24461·140015
 2009 04 01  74468.649994
 2009 04 02  46483·359985
 2009 04 03  57488.649994
 2009 04 06  36484·070007
 2009 04 07  86471·709991
 2009 04 08  50477.910004
 2009 04 09  21497·329987
 2009 04 13  65498·380005
 2009 04 14  70487·839996
 2009 04 15  27494·059998
 2009 04 16  31502.700012
 2009 04 17  4505.690002
 2009 04 20  51482.989990
 2009 04 21  33494.320007
 2009 04 22  72491·290009
 2009 04 23  73494.899994
 2009 04 24  81504.040009
 2009 04 27  51498.390015
 2009 04 28  58497·529999
 2009 04 29  16509.390015
 2009 04 30  33508·910004
 2009 05 01  87511.269989
 2009 05 04  28529·330017
 2009 05 05  3527·099976
 2009 05 06  10535.169983
 2009 05 07  73527.000000
 2009 05 08  43540.640015
 2009 05 11  27529.260010
 2009 05 12  36527·760010
 2009 05 13  65512·020020
 2009 05 14  92517·890015
 2009 05 15  7512·159973
 2009 05 18  61528.549988
 2009 05 19  44527.900024
 2009 05 20  88525·260010
 2009 05 21  88516.349976
 2009 05 22  61515.369995
 2009 05 26  19530.010010
 2009 05 27  68520·049988
 2009 05 28  38527·309998
 2009 05 29  37534.750000
 2009 06 01  19549·679993
 2009 06 02  95551.140015
 2009 06 03  53543·409973
 2009 06 04  13550·010010
 2009 06 05  3548·729980
 2009 06 08  58547·380005
 2009 06 09  51549.909973
 2009 06 10  40547·940002
 2009 06 11  50551.179993
 2009 06 12  69551.570007
 2009 06 15  75538·159973
 2009 06 16  94530·950012
 2009 06 17  69530.419983
 2009 06 18  66534·469971
 2009 06 19  96536·380005
 2009 06 22  75519.380005
 2009 06 23  91520·039978
 2009 06 24  11523.979980
 2009 06 25  8535·559998
 2009 06 26  8535.559998
 2009 06 29  72539·729980
 2009 06 30  94535.619995
 2009 07 01  29538·650024
 2009 07 02  44522·570007
 2009 07 06  94522.950012
 2009 07 07  27512.510010
 2009 07 08  4511·179993
 2009 07 09  58513·049988
 2009 07 10  64511.359985
 2009 07 13  47523.869995
 2009 07 14  2526·929993
 2009 07 15  50542.909973
 2009 07 16  13548.080017
 2009 07 17  17547·609985
 2009 07 20  17554.380005
 2009 07 21  46556·070007
 2009 07 22  99556·229980
 2009 07 23  27569.710022
 2009 07 24  67571.820007
 2009 07 27  96573.580017
 2009 07 28  1572.229980
 2009 07 29  87569.229980
 2009 07 30  99576·309998
 2009 07 31  76576.559998
 2009 08 03  28585·929993
 2009 08 04  36588.140015
 2009 08 05  79586.309998
 2009 08 06  86582·419983
 2009 08 07  11591.210022
 2009 08 10  38589·270020
 2009 08 11  4581.599976
 2009 08 12  51588.539978
 2009 08 13  7592·679993
 2009 08 14  80586.869995
 2009 08 17  91572.130005
 2009 08 18  22578.349976
 2009 08 19  96582.400024
 2009 08 20  74588·760010
 2009 08 21  85599·789978
 2009 08 24  75599·159973
 2009 08 25  87600.750000
 2009 08 26  59600.849976
 2009 08 27  54602·419983
 2009 08 28  9601.299988
 2009 08 31  10595·859985
 2009 09 01  98582·630005
 2009 09 02  94580·650024
 2009 09 03  49586.080017
 2009 09 04  22593.869995
 2009 09 08  79599·590027
 2009 09 09  24604·989990
 2009 09 10  48611·609985
 2009 09 11  4610.919983
 2009 09 14  13615·229980
 2009 09 15  87617.929993
 2009 09 16  78627.799988
 2009 09 17  64625·640015
 2009 09 18  41627.169983
 2009 09 21  52625·200012
 2009 09 22  43629·489990
 2009 09 23  33622·739990
 2009 09 24  23615·820007
 2009 09 25  14612.200012
 2009 09 28  65623.530029
 2009 09 29  68622·330017
 2009 09 30  48619.869995
 2009 10 01  92603·159973
 2009 10 02  97600.059998
 2009 10 05  50609.559998
 2009 10 06  30618.119995
 2009 10 07  30619·630005
 2009 10 08  12624.809998
 2009 10 09  86628·659973
 2009 10 12  5631.070007
 2009 10 13  97629·190002
 2009 10 14  13640.380005
 2009 10 15  8642.679993
 2009 10 16  37637.179993
 2009 10 19  87643·320007
 2009 10 20  24638.710022
 2009 10 21  71632.710022
 2009 10 22  14639·549988
 2009 10 23  20631.219971
 2009 10 26  95623·690002
 2009 10 27  59620·729980
 2009 10 28  48606·950012
 2009 10 29  39620·789978
 2009 10 30  2603·260010
 2009 11 02  77606.690002
 2009 11 03  78609.409973
 2009 11 04  14609·159973
 2009 11 05  45621.739990
 2009 11 06  58622.919983
 2009 11 09  66636.789978
 2009 11 10  38636·340027
 2009 11 11  50639·869995
 2009 11 12  57632.429993
 2009 11 13  0636·469971
 2009 11 16  32646.500000
 2009 11 17  67646·960022
 2009 11 18  56646.210022
 2009 11 19  94636·700012
 2009 11 20  39634.570007
 2009 11 23  71643·049988
 2009 11 24  63642.469971
 2009 11 25  84645.349976
 2009 11 27  28633·719971
 2009 11 30  63636·039978
 2009 12 01  8644.229980
 2009 12 02  34645.380005
 2009 12 03  94639·750000
 2009 12 04  68644.450012
 2009 12 07  48643·169983
 2009 12 08  32636.739990
 2009 12 09  55638·830017
 2009 12 10  37642·109985
 2009 12 11  66644.840027
 2009 12 14  91650.260010
 2009 12 15  55646.989990
 2009 12 16  45648.400024
 2009 12 17  67640.880005
 2009 12 18  48644·909973
 2009 12 21  65651.830017
 2009 12 22  93654·729980
 2009 12 23  84656·989990
 2009 12 24  67660.440002
 2009 12 28  78660.909973
 2009 12 29  5659·909973
 2009 12 30  72659.960022
 2009 12 31  35653.130005
 2010 01 04 12664.049988
 2010 01 05 32665.969971
 2010 01 06 14666·549988
 2010 01 07 66669.340027
 2010 01 08 13671·489990
 2010 01 11 50672.380005
 2010 01 12 16665·539978
 2010 01 13 96671.539978
 2010 01 14 49673.150024
 2010 01 15 59665·669983
 2010 01 19 10674.190002
 2010 01 20 90667·020020
 2010 01 21 15654·909973
 2010 01 22 84640.750000
 2010 01 25 52643.500000
 2010 01 26 34640·580017
 2010 01 27 29643·650024
 2010 01 28 76635·599976
 2010 01 29 25628.989990
 2010 02 01 42638.140015
 2010 02 02 37646.250000
 2010 02 03 10642.609985
 2010 02 04 34622.219971
 2010 02 05 52624.039978
 2010 02 08 6618·630005
 2010 02 09 86626·799988
 2010 02 10 12625·599976
 2010 02 11 27632·409973
 2010 02 12 31631.869995
 2010 02 16 31643.280029
 2010 02 17 14646·219971
 2010 02 18 53650.429993
 2010 02 19 32651·900024
 2010 02 22 94651.260010
 2010 02 23 24643.130005
 2010 02 24 46649·210022
 2010 02 25 51648.219971
 2010 02 26 50648·900024
 2010 03 01 46656.500000
 2010 03 02 41658·789978
 2010 03 03 60658.960022
 2010 03 04 0661·299988
 2010 03 05 14670.979980
 2010 03 08 3671·119995
 2010 03 09 51672·390015
 2010 03 10 70675.900024
 2010 03 11 83678.479980
 2010 03 12 19678.500000
 2010 03 15 44678.320007
 2010 03 16 10683.830017
 2010 03 17 35687.950012
 2010 03 18 1687.210022
 2010 03 19 82683.049988
 2010 03 22 95687.380005
 2010 03 23 78692.650024
 2010 03 24 89688·619995
 2010 03 25 36686.659973
 2010 03 26 26687.070007
 2010 03 29 42691.130005
 2010 03 30 44691·289978
 2010 03 31 99688.739990
 2010 04 01 28694.030029
 2010 04 05 84700.789978
 2010 04 06 55702.349976
 2010 04 07 90698·390015
 2010 04 08 51700·330017
 2010 04 09 85705.090027
 2010 04 12 34706·400024
 2010 04 13 54707.090027
 2010 04 14 71715·780029
 2010 04 15 53716.359985
 2010 04 16 20705.239990
 2010 04 19 60707.190002
 2010 04 20 88713.619995
 2010 04 21 20713·549988
 2010 04 22 75716.229980
 2010 04 23 1721.809998
 2010 04 26 27718.739990
 2010 04 27 41701·840027
 2010 04 28 87705.799988
 2010 04 29 97715.640015
 2010 04 30 40702.940002
 2010 05 03 98712.719971
 2010 05 04 69694.880005
 2010 05 05 92689·320007
 2010 05 06 1666·590027
 2010 05 07 98655.020020
 2010 05 10 59684·739990
 2010 05 11 56683.349976
 2010 05 12 11694·330017
 2010 05 13 73686.330017
 2010 05 14 20672.890015
 2010 05 17 81673·659973
 2010 05 18 95663.750000
 2010 05 19 80659·559998
 2010 05 20 40632·989990
 2010 05 21 89642.640015
 2010 05 24 3634·650024
 2010 05 25 99634.719971
 2010 05 26 31632.239990
 2010 05 27 22653·929993
 2010 05 28 12646·039978
 2010 06 01 38633·520020
 2010 06 02 32650·340027
 2010 06 03 49653·659973
 2010 06 04 21629.969971
 2010 06 07 28620.380005
 2010 06 08 5626.000000
 2010 06 09 66623.130005
 2010 06 10 55641·950012
 2010 06 11 25645·690002
 2010 06 14 38645·210022
 2010 06 15 90660·510010
 2010 06 16 66659.679993
 2010 06 17 13660.049988
 2010 06 18 45660·710022
 2010 06 21 67657.609985
 2010 06 22 28646.320007
 2010 06 23 96644·530029
 2010 06 24 62633·539978
 2010 06 25 65636.229980
 2010 06 28 42634·559998
 2010 06 29 7613.979980
 2010 06 30 54607.919983
 2010 07 01 78605.559998
 2010 07 02 33602·359985
 2010 07 06 3604.150024
 2010 07 07 7623.590027
 2010 07 08 26629.729980
 2010 07 09 52634·869995
 2010 07 12 65634.210022
 2010 07 13 36645·299988
 2010 07 14 53644·919983
 2010 07 15 74645·039978
 2010 07 16 99625·900024
 2010 07 19 76629·570007
 2010 07 20 28637·340027
 2010 07 21 99628.830017
 2010 07 22 37643.849976
 2010 07 23 93650.280029
 2010 07 26 45658.520020
 2010 07 27 53657.059998
 2010 07 28 37651·650024
 2010 07 29 73649.010010
 2010 07 30 23649·390015
 2010 08 02 87663·299988
 2010 08 03 79659·640015
 2010 08 04 29664·270020
 2010 08 05 6662.719971
 2010 08 06 75660.260010
 2010 08 09 71664.409973
 2010 08 10 99659.130005
 2010 08 11 63639·679993
 2010 08 12 18636.359985
 2010 08 13 43633·400024
 2010 08 16 46634.030029
 2010 08 17 90642.390015
 2010 08 18 42643.539978
 2010 08 19 53632.200012
 2010 08 20 59630.250000
 2010 08 23 4626·969971
 2010 08 24 96617.809998
 2010 08 25 82620.659973
 2010 08 26 49615·900024
 2010 08 27 49627·000000
 2010 08 30 56617·270020
 2010 08 31 37617.479980
 2010 09 01 55636.250000
 2010 09 02 96642.510010
 2010 09 03 24651.179993
 2010 09 07 49643·030029
 2010 09 08 39647.179993
 2010 09 09 38649·869995
 2010 09 10 23652·840027
 2010 09 13 76661·140015
 2010 09 14 90660.559998
 2010 09 15 95662·969971
 2010 09 16 4662·369995
 2010 09 17 98663.299988
 2010 09 20 21674·049988
 2010 09 21 9671.900024
 2010 09 22 43668.140015
 2010 09 23 22662·609985
 2010 09 24 69677·440002
 2010 09 27 51673.929993
 2010 09 28 40677·710022
 2010 09 29 81676·559998
 2010 09 30 97674.750000
 2010 10 01 15677·679993
 2010 10 04 21671.830017
 2010 10 05 30686·169983
 2010 10 06 93684·989990
 2010 10 07 20683.989990
 2010 10 08 36688·849976
 2010 10 11 52689·080017
 2010 10 12 70691.760010
 2010 10 13 10697.150024
 2010 10 14 60694·619995
 2010 10 15 52695·849976
 2010 10 18 66700·640015
 2010 10 19 54689·000000
 2010 10 20 94696·520020
 2010 10 21 63697·190002
 2010 10 22 44699·419983
 2010 10 25 46701.400024
 2010 10 26 62701.390015
 2010 10 27 41699·690002
 2010 10 28 91700·049988
 2010 10 29 6700·369995
 2010 11 01 17700·630005
 2010 11 02 68706.909973
 2010 11 03 21709·330017
 2010 11 04 77723.229980
 2010 11 05 32726·140015
 2010 11 08 51724.929993
 2010 11 09 72718·690002
 2010 11 10 29722·580017
 2010 11 11 8719.849976
 2010 11 12 21710·739990
 2010 11 15 5710·169983
 2010 11 16 56698.349976
 2010 11 17 71699.070007
 2010 11 18 34709·900024
 2010 11 19 10712.109985
 2010 11 22 76711·859985
 2010 11 23 71702·070007
 2010 11 24 73713.400024
 2010 11 26 99708.369995
 2010 11 29 35707.330017
 2010 11 30 84702·919983
 2010 12 01 44718.010010
 2010 12 02 10727.000000
 2010 12 03 1729·549988
 2010 12 06 9729.190002
 2010 12 07 79729·640015
 2010 12 08 6731.559998
 2010 12 09 69734.280029
 2010 12 10 73739·169983
 2010 12 13 34738·609985
 2010 12 14 75739·169983
 2010 12 15 57735.369995
 2010 12 16 25740.479980
 2010 12 17 91741·590027
 2010 12 20 30743·489990
 2010 12 21 9748·419983
 2010 12 22 41750·710022
 2010 12 23 56749.409973
 2010 12 27 8750·010010
 2010 12 28 96750.090027
 2010 12 29 22751.200012
 2010 12 30 62750·299988
 2010 12 31 72749.479980
 2011 01 03  10758·409973
 2011 01 04  92755.989990
 2011 01 05  65760·229980
 2011 01 06  11758.559998
 2011 01 07  72757·130005
 2011 01 10  3756.880005
 2011 01 11  46759.849976
 2011 01 12  37766·450012
 2011 01 13  25765·320007
 2011 01 14  29770·919983
 2011 01 18  13772·440002
 2011 01 19  88763.080017
 2011 01 20  38760.929993
 2011 01 21  71761·809998
 2011 01 24  96766.690002
 2011 01 25  27766·950012
 2011 01 26  6771·599976
 2011 01 27  54773·510010
 2011 01 28  53759.320007
 2011 01 31  42765·140015
 2011 02 01  47778·190002
 2011 02 02  29776.119995
 2011 02 03  65778·070007
 2011 02 04  46780.250000
 2011 02 07  6785.489990
 2011 02 08  71788.929993
 2011 02 09  39786·530029
 2011 02 10  77787·669983
 2011 02 11  52792.650024
 2011 02 14  81795·020020
 2011 02 15  6791.950012
 2011 02 16  97797·340027
 2011 02 17  80800.130005
 2011 02 18  84801.289978
 2011 02 22  23784·059998
 2011 02 23  95778.000000
 2011 02 24  7777·820007
 2011 02 25  30787.580017
 2011 02 28  72791·440002
 2011 03 01  83778·599976
 2011 03 02  79780.260010
 2011 03 03  94794·169983
 2011 03 04  59788·609985
 2011 03 07  99781.260010
 2011 03 08  64788·539978
 2011 03 09  78787·130005
 2011 03 10  16771·809998
 2011 03 11  7777.039978
 2011 03 14  57772.450012
 2011 03 15  6764·239990
 2011 03 16  0750·500000
 2011 03 17  93759·450012
 2011 03 18  77763.219971
 2011 03 21  29775.440002
 2011 03 22  92772.419983
 2011 03 23  71774.539978
 2011 03 24  67781.770020
 2011 03 25  22784·919983
 2011 03 28  98782·599976
 2011 03 29  80788.400024
 2011 03 30  98794·500000
 2011 03 31  86793.849976
 2011 04 01  52797·919983
 2011 04 04  80798.419983
 2011 04 05  63798·880005
 2011 04 06  46800.190002
 2011 04 07  8798.419983
 2011 04 08  62794·719971
 2011 04 11  81791·840027
 2011 04 12  52785.090027
 2011 04 13  49785·750000
 2011 04 14  37786·099976
 2011 04 15  97789·900024
 2011 04 18  80780.590027
 2011 04 19  82784·830017
 2011 04 20  43796·159973
 2011 04 21  80800.729980
 2011 04 25  31799.549988
 2011 04 26  38806.840027
 2011 04 27  44811·859985
 2011 04 28  23814·520020
 2011 04 29  29816·659973
 2011 05 02  73814·380005
 2011 05 03  27810·229980
 2011 05 04  46804·169983
 2011 05 05  25797.739990
 2011 05 06  70800·909973
 2011 05 09  4805.429993
 2011 05 10  93812.619995
 2011 05 11  94803.159973
 2011 05 12  35807.200012
 2011 05 13  15800.169983
 2011 05 16  33794·380005
 2011 05 17  37793.429993
 2011 05 18  99801.409973
 2011 05 19  22803·070007
 2011 05 20  61797.200012
 2011 05 23  79786·979980
 2011 05 24  20786.010010
 2011 05 25  12789.530029
 2011 05 26  95793·590027
 2011 05 27  71797·200012
 2011 05 31  78805.739990
 2011 06 01  99786·830017
 2011 06 02  80786·020020
 2011 06 03  87777·799988
 2011 06 06  82768·770020
 2011 06 07  21768.609985
 2011 06 08  85764·500000
 2011 06 09  29769·809998
 2011 06 10  61758·700012
 2011 06 13  39758.500000
 2011 06 14  3768·960022
 2011 06 15  22755·690002
 2011 06 16  73756·630005
 2011 06 17  44758·559998
 2011 06 20  55762·950012
 2011 06 21  16774.229980
 2011 06 22  0769.340027
 2011 06 23  46767.849976
 2011 06 24  83759.320007
 2011 06 27  86765·940002
 2011 06 28  48776·200012
 2011 06 29  84782.380005
 2011 06 30  58790.000000
 2011 07 01  33801·590027
 2011 07 05  49801·070007
 2011 07 06  22802.340027
 2011 07 07  74811.020020
 2011 07 08  83805.530029
 2011 07 11  59790·080017
 2011 07 12  46786.559998
 2011 07 13  49789.500000
 2011 07 14  85783·119995
 2011 07 15  60787·840027
 2011 07 18  70780.409973
 2011 07 19  28793·780029
 2011 07 20  15793·080017
 2011 07 21  58803·270020
 2011 07 22  31804·320007
 2011 07 25  79799.010010
 2011 07 26  74795·400024
 2011 07 27  87778.020020
 2011 07 28  93775.530029
 2011 07 29  98771.109985
 2011 08 01  86767·849976
 2011 08 02  1747.239990
 2011 08 03  44751.239990
 2011 08 04  3713·159973
 2011 08 05  3710.400024
 2011 08 08  82660·419983
 2011 08 09  95694·150024
 2011 08 10  38664·130005
 2011 08 11  99695·700012
 2011 08 12  38699.289978
 2011 08 15  86715.390015
 2011 08 16  72707.460022
 2011 08 17  75707.450012
 2011 08 18  0674.210022
 2011 08 19  79663.700012
 2011 08 22  1663·690002
 2011 08 23  57687·489990
 2011 08 24  24696.580017
 2011 08 25  62684·659973
 2011 08 26  42696.460022
 2011 08 29  95718·039978
 2011 08 30  93720.090027
 2011 08 31  48723.150024
 2011 09 01  39713.510010
 2011 09 02  63694.580017
 2011 09 06  12689·700012
 2011 09 07  75710·830017
 2011 09 08  63702·580017
 2011 09 09  64683.580017
 2011 09 12  14688.229980
 2011 09 13  5695.510010
 2011 09 14  7705.409973
 2011 09 15  21716.979980
 2011 09 16  55720·380005
 2011 09 19  27712·840027
 2011 09 20  90709·929993
 2011 09 21  85688·489990
 2011 09 22  16665·929993
 2011 09 23  53670·679993
 2011 09 26  57685·739990
 2011 09 27  33694·070007
 2011 09 28  5677·789978
 2011 09 29  22683·369995
 2011 09 30  76665·969971
 2011 10 03  63644.450012
 2011 10 04  53661·789978
 2011 10 05  95673·799988
 2011 10 06  42687.059998
 2011 10 07  2679.950012
 2011 10 10  17703·739990
 2011 10 11  62704.419983
 2011 10 12  74711.880005
 2011 10 13  0710·179993
 2011 10 14  78722·739990
 2011 10 17  35707.549988
 2011 10 18  16722·719971
 2011 10 19  32712·859985
 2011 10 20  43715·940002
 2011 10 21  52729.820007
 2011 10 24  37741·570007
 2011 10 25  99725·859985
 2011 10 26  43734·119995
 2011 10 27  75760.559998
 2011 10 28  31760·440002
 2011 10 31  26741·659973
 2011 11 01  36720·210022
 2011 11 02  93732·580017
 2011 11 03  17746.940002
 2011 11 04  64742·880005
 2011 11 07  3746·510010
 2011 11 08  19755·130005
 2011 11 09  40726·440002
 2011 11 10  87732·349976
 2011 11 11  50747·150024
 2011 11 14  90739.789978
 2011 11 15  69744·039978
 2011 11 16  97731·780029
 2011 11 17  9719·419983
 2011 11 18  70719·080017
 2011 11 21  98705·619995
 2011 11 22  18702·429993
 2011 11 23  37686.169983
 2011 11 25  45683·849976
 2011 11 28  46705.049988
 2011 11 29  1706.179993
 2011 11 30  15737·780029
 2011 12 01  30735.919983
 2011 12 02  56736·280029
 2011 12 05  22744.260010
 2011 12 06  51744.590027
 2011 12 07  62745·630005
 2011 12 08  99728.880005
 2011 12 09  81742.250000
 2011 12 12  75730·969971
 2011 12 13  4723·280029
 2011 12 14  69714.549988
 2011 12 15  2717.559998
 2011 12 16  44720·739990
 2011 12 19  43711·450012
 2011 12 20  84733.520020
 2011 12 21  38735.030029
 2011 12 22  41741·239990
 2011 12 23  93747.409973
 2011 12 27  88747·820007
 2011 12 28  62737·549988
 2011 12 29  71745.700012
 2011 12 30  92742·580017
 2012 01 03 52753·739990
 2012 01 04 76753·309998
 2012 01 05 66756·190002
 2012 01 06 2754·510010
 2012 01 09 68756.590027
 2012 01 10 4763·940002
 2012 01 11 83764·719971
 2012 01 12 12766·789978
 2012 01 13 57762·700012
 2012 01 17 98765·219971
 2012 01 18 4774.469971
 2012 01 19 33778.479980
 2012 01 20 62778·950012
 2012 01 23 32779·109985
 2012 01 24 35779·200012
 2012 01 25 5786.489990
 2012 01 26 52782·150024
 2012 01 27 8782.059998
 2012 01 30 8779·570007
 2012 01 31 90779·219971
 2012 02 01 21787·619995
 2012 02 02 49788·809998
 2012 02 03 79801·039978
 2012 02 06 76800·559998
 2012 02 07 90801·859985
 2012 02 08 7803·469971
 2012 02 09 31804.510010
 2012 02 10 76798·239990
 2012 02 13 1804·289978
 2012 02 14 58803.229980
 2012 02 15 69799·080017
 2012 02 16 27808.830017
 2012 02 17 24810·049988
 2012 02 21 1809.729980
 2012 02 22 25806.700012
 2012 02 23 93811·200012
 2012 02 24 53812.229980
 2012 02 27 62813·099976
 2012 02 28 57814·969971
 2012 02 29 61810.359985
 2012 03 01 7815·520020
 2012 03 02 91811.789978
 2012 03 05 45808·729980
 2012 03 06 45795.570007
 2012 03 07 31801·659973
 2012 03 08 64809·909973
 2012 03 09 97813.789978
 2012 03 12 82813.289978
 2012 03 13 93828·289978
 2012 03 14 80826.340027
 2012 03 15 43831.710022
 2012 03 16 35832.309998
 2012 03 19 88835·820007
 2012 03 20 67832.469971
 2012 03 21 41831·320007
 2012 03 22 92824·849976
 2012 03 23 35828·140015
 2012 03 26 73839·989990
 2012 03 27 73837·179993
 2012 03 28 66832·809998
 2012 03 29 78831·559998
 2012 03 30 74834.080017
 2012 04 02 44839·070007
 2012 04 03 95837.469971
 2012 04 04 85828·169983
 2012 04 05 71827.419983
 2012 04 09 87817.510010
 2012 04 10 42802.530029
 2012 04 11 52809.369995
 2012 04 12 90820.989990
 2012 04 13 57810·729980
 2012 04 16 94810·390015
 2012 04 17 98822·880005
 2012 04 18 79819.359985
 2012 04 19 38814·919983
 2012 04 20 65816.130005
 2012 04 23 65808.640015
 2012 04 24 15811.580017
 2012 04 25 35823·229980
 2012 04 26 92828.940002
 2012 04 27 25831.590027
 2012 04 30 99827.679993
 2012 05 01 80831.799988
 2012 05 02 38830.400024
 2012 05 03 70822·869995
 2012 05 04 55809.520020
 2012 05 07 30810·020020
 2012 05 08 91806.780029
 2012 05 09 20801.679993
 2012 05 10 34803.710022
 2012 05 11 67801.409973
 2012 05 14 65792.159973
 2012 05 15 19787.849976
 2012 05 16 12784·049988
 2012 05 17 96770·729980
 2012 05 18 96764·489990
 2012 05 21 36777·849976
 2012 05 22 88777·950012
 2012 05 23 50779·830017
 2012 05 24 49780.950012
 2012 05 25 66779.510010
 2012 05 29 88788·489990
 2012 05 30 85776·380005
 2012 05 31 10774·609985
 2012 06 01 27754·619995
 2012 06 04 63754·109985
 2012 06 05 83759.440002
 2012 06 06 92777·070007
 2012 06 07 64776·150024
 2012 06 08 88782.559998
 2012 06 11 51771·450012
 2012 06 12 35780·489990
 2012 06 13 45774.229980
 2012 06 14 63782·400024
 2012 06 15 20790.500000
 2012 06 18 99792·179993
 2012 06 19 66800.580017
 2012 06 20 14799.280029
 2012 06 21 46781.000000
 2012 06 22 74786.849976
 2012 06 25 44774·039978
 2012 06 26 91777.909973
 2012 06 27 12785·059998
 2012 06 28 72783·650024
 2012 06 29 25803.630005
 2012 07 02 69806·469971
 2012 07 03 25812·359985
 2012 07 05 31809.150024
 2012 07 06 77801·099976
 2012 07 09 50799·460022
 2012 07 10 15792.469971
 2012 07 11 14791.880005
 2012 07 12 94788.239990
 2012 07 13 57800·929993
 2012 07 16 39798·679993
 2012 07 17 9804·250000
 2012 07 18 96809.510010
 2012 07 19 43811.320007
 2012 07 20 80802.869995
 2012 07 23 29794·969971
 2012 07 24 27787·210022
 2012 07 25 81787.390015
 2012 07 26 43799.650024
 2012 07 27 11815.309998
 2012 07 30 55814.340027
 2012 07 31 73810.650024
 2012 08 01 61806·859985
 2012 08 02 19801·229980
 2012 08 03 76816·849976
 2012 08 06 44819.289978
 2012 08 07 89824·039978
 2012 08 08 40824.419983
 2012 08 09 8825.159973
 2012 08 10 44826.669983
 2012 08 13 10825·460022
 2012 08 14 87825·080017
 2012 08 15 95826.950012
 2012 08 16 48833·169983
 2012 08 17 31835.250000
 2012 08 20 99834.760010
 2012 08 21 7832·330017
 2012 08 22 58832.250000
 2012 08 23 82825.760010
 2012 08 24 38830.659973
 2012 08 27 37830·260010
 2012 08 28 97830.309998
 2012 08 29 21831·270020
 2012 08 30 91824.679993
 2012 08 31 5828.859985
 2012 09 04 18829.429993
 2012 09 05 29828·619995
 2012 09 06 73845·510010
 2012 09 07 54849·239990
 2012 09 10 95844·299988
 2012 09 11 12846.820007
 2012 09 12 20848.859985
 2012 09 13 55861·929993
 2012 09 14 29866·469971
 2012 09 17 4862·859985
 2012 09 18 96861.369995
 2012 09 19 1862·510010
 2012 09 20 44861.169983
 2012 09 21 59861·510010
 2012 09 24 89859.239990
 2012 09 25 11849.520020
 2012 09 26 92844·640015
 2012 09 27 60852.979980
 2012 09 28 11849.280029
 2012 10 01 30851·190002
 2012 10 02 47852.200012
 2012 10 03 14854·859985
 2012 10 04 0861·000000
 2012 10 05 26860.710022
 2012 10 08 11857.559998
 2012 10 09 51848.840027
 2012 10 10 19843·950012
 2012 10 11 94844·750000
 2012 10 12 8841.690002
 2012 10 15 29848.270020
 2012 10 16 57856.900024
 2012 10 17 52860.840027
 2012 10 18 89858.739990
 2012 10 19 29844·650024
 2012 10 22 25844.700012
 2012 10 23 46833·679993
 2012 10 24 30831·159973
 2012 10 25 59833.539978
 2012 10 26 63832.520020
 2012 10 31 44833·609985
 2012 11 01 30843·559998
 2012 11 02 49835.049988
 2012 11 05 32837·219971
 2012 11 06 40843·770020
 2012 11 07 15824.049988
 2012 11 08 56813·919983
 2012 11 09 21815.239990
 2012 11 12 54815.200012
 2012 11 13 36811.869995
 2012 11 14 62799.940002
 2012 11 15 42798·289978
 2012 11 16 29802·809998
 2012 11 19 67818.659973
 2012 11 20 73819.469971
 2012 11 21 34821·750000
 2012 11 23 35832.169983
 2012 11 26 10830.840027
 2012 11 27 22827.020020
 2012 11 28 59833·320007
 2012 11 29 65837·590027
 2012 11 30 90837·830017
 2012 12 03 64834.130005
 2012 12 04 6832.940002
 2012 12 05 40834.049988
 2012 12 06 56836.770020
 2012 12 07 82839·010010
 2012 12 10 86839.890015
 2012 12 11 2845.440002
 2012 12 12 85845.260010
 2012 12 13 82839.960022
 2012 12 14 38836.849976
 2012 12 17 22846·599976
 2012 12 18 77856.659973
 2012 12 19 96851·340027
 2012 12 20 26855.909973
 2012 12 21 94848.210022
 2012 12 24 57846·130005
 2012 12 26 80841.640015
 2012 12 27 36840·710022
 2012 12 28 36832.099976
 2012 12 31 75846.369995
 2013 01 02  16867·940002
 2013 01 03  82866.679993
 2013 01 04  92871.380005
 2013 01 07  8868·690002
 2013 01 08  10866·169983
 2013 01 09  1869·030029
 2013 01 10  33874.789978
 2013 01 11  55874·849976
 2013 01 14  95874.280029
 2013 01 15  57875·919983
 2013 01 16  51875.549988
 2013 01 17  42880.880005
 2013 01 18  27883·710022
 2013 01 22  37888.030029
 2013 01 23  67888.890015
 2013 01 24  19889.609985
 2013 01 25  87894.859985
 2013 01 28  55893·359985
 2013 01 29  23896.979980
 2013 01 30  61892.969971
 2013 01 31  82891.789978
 2013 02 01  47900·599976
 2013 02 04  90890·289978
 2013 02 05  70899·359985
 2013 02 06  45900.429993
 2013 02 07  78898.640015
 2013 02 08  62903.900024
 2013 02 11  69903·190002
 2013 02 12  30904·979980
 2013 02 13  35905.789978
 2013 02 14  57906.609985
 2013 02 15  11905·770020
 2013 02 19  21912.359985
 2013 02 20  30900·159973
 2013 02 21  20893.840027
 2013 02 22  69902·049988
 2013 02 25  24885·469971
 2013 02 26  2890.750000
 2013 02 27  20902·109985
 2013 02 28  46901·619995
 2013 03 01  70903.450012
 2013 03 04  14907·469971
 2013 03 05  52916.500000
 2013 03 06  65917.729980
 2013 03 07  16919.770020
 2013 03 08  53924·450012
 2013 03 11  33927.070007
 2013 03 12  77924·900024
 2013 03 13  43926·500000
 2013 03 14  32932·049988
 2013 03 15  9930.500000
 2013 03 18  58925.520020
 2013 03 19  59923·030029
 2013 03 20  90929·770020
 2013 03 21  48922·080017
 2013 03 22  8927·989990
 2013 03 25  95925·140015
 2013 03 26  88931.890015
 2013 03 27  45931.690002
 2013 03 28  52935.520020
 2013 04 01  8930·299988
 2013 04 02  16933·479980
 2013 04 03  18922.760010
 2013 04 04  42926·830017
 2013 04 05  79923.200012
 2013 04 08  86929.409973
 2013 04 09  13932·039978
 2013 04 10  51943·799988
 2013 04 11  14947.169983
 2013 04 12  36944.409973
 2013 04 15  98920·890015
 2013 04 16  82934·450012
 2013 04 17  47920.820007
 2013 04 18  28914.690002
 2013 04 19  66923.390015
 2013 04 22  58927·380005
 2013 04 23  32937·429993
 2013 04 24  51937·979980
 2013 04 25  39942.159973
 2013 04 26  31940.049988
 2013 04 29  52946.799988
 2013 04 30  17949.830017
 2013 05 01  58939.510010
 2013 05 02  75948.640015
 2013 05 03  14958·710022
 2013 05 06  65961.099976
 2013 05 07  95966·539978
 2013 05 08  92970.619995
 2013 05 09  48967.000000
 2013 05 10  57971.750000
 2013 05 13  42971·479980
 2013 05 14  6981·539978
 2013 05 15  13986·250000
 2013 05 16  81981.309998
 2013 05 17  19991.280029
 2013 05 20  69990·840027
 2013 05 21  88992.510010
 2013 05 22  51982·909973
 2013 05 23  70980.520020
 2013 05 24  54979.739990
 2013 05 28  82986.440002
 2013 05 29  3979·030029
 2013 05 30  64983.229980
 2013 05 31  64969.989990
 2013 06 03  25974·770020
 2013 06 04  1969·130005
 2013 06 05  96955.700012
 2013 06 06  22964·380005
 2013 06 07  75976·270020
 2013 06 10  32976·320007
 2013 06 11  84966·190002
 2013 06 12  80957.919983
 2013 06 13  13972·520020
 2013 06 14  11967.039978
 2013 06 17  72974·020020
 2013 06 18  13981.859985
 2013 06 19  45968.330017
 2013 06 20  74943·830017
 2013 06 21  31945·830017
 2013 06 24  22934·369995
 2013 06 25  3943.599976
 2013 06 26  84952.140015
 2013 06 27  53959.479980
 2013 06 28  31955·849976
 2013 07 01  44962·219971
 2013 07 02  29961.530029
 2013 07 03  59962·359985
 2013 07 05  91972.530029
 2013 07 08  50977.200012
 2013 07 09  23984.619995
 2013 07 10  91985·130005
 2013 07 11  78998.479980
 2013 07 12  271001·650024
 2013 07 15  31003.599976
 2013 07 16  20999·460022
 2013 07 17  911002.539978
 2013 07 18  61007.979980
 2013 07 19  321009.140015
 2013 07 22  391011·489990
 2013 07 23  571009·830017
 2013 07 24  451005.309998
 2013 07 25  971009.390015
 2013 07 26  681009·530029
 2013 07 29  261005·559998
 2013 07 30  251006·690002
 2013 07 31  121007·030029
 2013 08 01  511020.419983
 2013 08 02  721021·869995
 2013 08 05  531020·940002
 2013 08 06  151014·109985
 2013 08 07  571009·729980
 2013 08 08  971014.070007
 2013 08 09  601011.159973
 2013 08 12  691010.669983
 2013 08 13  791012.409973
 2013 08 14  261007.239990
 2013 08 15  3992·289978
 2013 08 16  61989·119995
 2013 08 19  38982·770020
 2013 08 20  9988.299988
 2013 08 21  63982.590027
 2013 08 22  4991.780029
 2013 08 23  77995·710022
 2013 08 26  22992·679993
 2013 08 27  48975.750000
 2013 08 28  36978·500000
 2013 08 29  66981.619995
 2013 08 30  65976.830017
 2013 09 03  89980·849976
 2013 09 04  21988·840027
 2013 09 05  98990·400024
 2013 09 06  63990·859985
 2013 09 09  421001.719971
 2013 09 10  451009·390015
 2013 09 11  921012.229980
 2013 09 12  671008·559998
 2013 09 13  891011·409973
 2013 09 16  221016.619995
 2013 09 17  941021·869995
 2013 09 18  521033.849976
 2013 09 19  381032.270020
 2013 09 20  901025.189941
 2013 09 23  721020.599976
 2013 09 24  191018.969971
 2013 09 25  181016·830017
 2013 09 26  121020.780029
 2013 09 27  201016·799988
 2013 09 30  921011.549988
 2013 10 01  881020·760010
 2013 10 02  751019.640015
 2013 10 03  571010.299988
 2013 10 04  231017.570007
 2013 10 07  291008·440002
 2013 10 08  93994·729980
 2013 10 09  27994·260010
 2013 10 10  871016·340027
 2013 10 11  471023.570007
 2013 10 14  31027·839966
 2013 10 15  01020.369995
 2013 10 16  841034.329956
 2013 10 17  731041·869995
 2013 10 18  681049·160034
 2013 10 21  701048·989990
 2013 10 22  391054·599976
 2013 10 23  661049.400024
 2013 10 24  761053·400024
 2013 10 25  561057.280029
 2013 10 28  41057·989990
 2013 10 29  61063.359985
 2013 10 30  401057.020020
 2013 10 31  21053·300049
 2013 11 01  521055·609985
 2013 11 04  01060·300049
 2013 11 05  991057.189941
 2013 11 06  761060.060059
 2013 11 07  851044.900024
 2013 11 08  791059·180054
 2013 11 11  131060·290039
 2013 11 12  751058.199951
 2013 11 13  291067.329956
 2013 11 14  11071.939941
 2013 11 15  731076·500000
 2013 11 18  151071.189941
 2013 11 19  331068·060059
 2013 11 20  461064.390015
 2013 11 21  901074.300049
 2013 11 22  421079.550049
 2013 11 25  731078·020020
 2013 11 26  221079·260010
 2013 11 27  31082.319946
 2013 11 29  251081·589966
 2013 12 02  491078·050049
 2013 12 03  601074.410034
 2013 12 04  741073·199951
 2013 12 05  571069.569946
 2013 12 06  861080.579956
 2013 12 09  171082.319946
 2013 12 10  911078.739990
 2013 12 11  591065·609985
 2013 12 12  361062.780029
 2013 12 13  741063·550049
 2013 12 16  671070·680054
 2013 12 17  741067.979980
 2013 12 18  731084.780029
 2013 12 19  391083·030029
 2013 12 20  401090.140015
 2013 12 23  711096.510010
 2013 12 24  981100.020020
 2013 12 26  421104.520020
 2013 12 27  731103.930054
 2013 12 30  441103·910034
 2013 12 31  361108.290039
 2014 01 02 401098.290039
 2014 01 03 541098.680054
 2014 01 06 131095·130005
 2014 01 07 381102·410034
 2014 01 08 151102.510010
 2014 01 09 961102.949951
 2014 01 10 211106·329956
 2014 01 13 791092.180054
 2014 01 14 741104·510010
 2014 01 15 361110.319946
 2014 01 16 391109.250000
 2014 01 17 591104.949951
 2014 01 21 491108·469971
 2014 01 22 371109·989990
 2014 01 23 591100·439941
 2014 01 24 41076·699951
 2014 01 27 951070.069946
 2014 01 28 881077·599976
 2014 01 29 11066·250000
 2014 01 30 641079·030029
 2014 01 31 951072.280029
 2014 02 03 11046.219971
 2014 02 04 101054.619995
 2014 02 05 151051.989990
 2014 02 06 541064·800049
 2014 02 07 151078·609985
 2014 02 10 541080·560059
 2014 02 11 561092·140015
 2014 02 12 61092·760010
 2014 02 13 911100·160034
 2014 02 14 281104·859985
 2014 02 18 141107.849976
 2014 02 19 61100·290039
 2014 02 20 181107.760010
 2014 02 21 501106·300049
 2014 02 24 391113.339966
 2014 02 25 371112·069946
 2014 02 26 91113·010010
 2014 02 27 651118·579956
 2014 02 28 61120.660034
 2014 03 03 41112.650024
 2014 03 04 21130·699951
 2014 03 05 421130·229980
 2014 03 06 151131·719971
 2014 03 07 391131·930054
 2014 03 10 591130.609985
 2014 03 11 751124·239990
 2014 03 12 921125·160034
 2014 03 13 01111·839966
 2014 03 14 691110.079956
 2014 03 17 831119.930054
 2014 03 18 881128.939941
 2014 03 19 671121·790039
 2014 03 20 441127·670044
 2014 03 21 111124.150024
 2014 03 24 771117·400024
 2014 03 25 471121·260010
 2014 03 26 221111.689941
 2014 03 27 271109.520020
 2014 03 28 601114·400024
 2014 03 31 731124·900024
 2014 04 01 671133·930054
 2014 04 02 261137.170044
 2014 04 03 631134·349976
 2014 04 04 01118.630005
 2014 04 07 661105.290039
 2014 04 08 271110.140015
 2014 04 09 361122·859985
 2014 04 10 101098·489990
 2014 04 11 311087.130005
 2014 04 14 731095·089966
 2014 04 15 541102·079956
 2014 04 16 101114·020020
 2014 04 17 11116·060059
 2014 04 21 351120.380005
 2014 04 22 171126.329956
 2014 04 23 321123.180054
 2014 04 24 391124.500000
 2014 04 25 51113.750000
 2014 04 28 521115.640015
 2014 04 29 311121·140015
 2014 04 30 331125.079956
 2014 05 01 51125.500000
 2014 05 02 71124·680054
 2014 05 05 911126·380005
 2014 05 06 951115.670044
 2014 05 07 761121·079956
 2014 05 08 601118·219971
 2014 05 09 171120.579956
 2014 05 12 631133·119995
 2014 05 13 901132.170044
 2014 05 14 101125·689941
 2014 05 15 411115·640015
 2014 05 16 11119.959961
 2014 05 19 391125·130005
 2014 05 20 831116·699951
 2014 05 21 201125.329956
 2014 05 22 961128.880005
 2014 05 23 431134·479980
 2014 05 27 281141·979980
 2014 05 28 351140.300049
 2014 05 29 611146.150024
 2014 05 30 461147·180054
 2014 06 02 221147·920044
 2014 06 03 931147.329956
 2014 06 04 341150·000000
 2014 06 05 171158.880005
 2014 06 06 651164.729980
 2014 06 09 261166.569946
 2014 06 10 781165·790039
 2014 06 11 501161·660034
 2014 06 12 811153.599976
 2014 06 13 901157.239990
 2014 06 16 801158·410034
 2014 06 17 651162.000000
 2014 06 18 231170·449951
 2014 06 19 671171·939941
 2014 06 20 541174·260010
 2014 06 23 61173.880005
 2014 06 24 641165.750000
 2014 06 25 641171·839966
 2014 06 26 381170·410034
 2014 06 27 421173·500000
 2014 06 30 61174.069946
 2014 07 01 111182·430054
 2014 07 02 941181.869995
 2014 07 03 661188·319946
 2014 07 07 731181.420044
 2014 07 08 671172·030029
 2014 07 09 101177.130005
 2014 07 10 981171.760010
 2014 07 11 161172·939941
 2014 07 14 121178.569946
 2014 07 15 991175.109985
 2014 07 16 831178.989990
 2014 07 17 111164·849976
 2014 07 18 531177·619995
 2014 07 21 01174.709961
 2014 07 22 891180·989990
 2014 07 23 581183.130005
 2014 07 24 221183.589966
 2014 07 25 741177·329956
 2014 07 28 101176·839966
 2014 07 29 821172·250000
 2014 07 30 761173·170044
 2014 07 31 101149.589966
 2014 08 01 661146.300049
 2014 08 04 341154·550049
 2014 08 05 951144·510010
 2014 08 06 211144.540039
 2014 08 07 01138.500000
 2014 08 08 881151·219971
 2014 08 11 871155·420044
 2014 08 12 451152·670044
 2014 08 13 831160.790039
 2014 08 14 471165.670044
 2014 08 15 841165.619995
 2014 08 18 441176·430054
 2014 08 19 71181.979980
 2014 08 20 341184·329956
 2014 08 21 411187·430054
 2014 08 22 71185·689941
 2014 08 25 931191.189941
 2014 08 26 01193.390015
 2014 08 27 411193.189941
 2014 08 28 461190·800049
 2014 08 29 841195·420044
 2014 09 02 211195.880005
 2014 09 03 911194·140015
 2014 09 04 991191·750000
 2014 09 05 501197.449951
 2014 09 08 971194·689941
 2014 09 09 211186.180054
 2014 09 10 291190.589966
 2014 09 11 841192·380005
 2014 09 12 531184·530029
 2014 09 15 881181.479980
 2014 09 16 241189.979980
 2014 09 17 51191·630005
 2014 09 18 401197.020020
 2014 09 19 751194.979980
 2014 09 22 971183.660034
 2014 09 23 591176·300049
 2014 09 24 341185·380005
 2014 09 25 881166.530029
 2014 09 26 861176.390015
 2014 09 29 141173·599976
 2014 09 30 341168.709961
 2014 10 01 581152·869995
 2014 10 02 531153·959961
 2014 10 03 631166·489990
 2014 10 06 651163·800049
 2014 10 07 421145.900024
 2014 10 08 871165·359985
 2014 10 09 281140.530029
 2014 10 10 801126.079956
 2014 10 13 221108·280029
 2014 10 14 01111·630005
 2014 10 15 501105·270020
 2014 10 16 521107·829956
 2014 10 17 51120.410034
 2014 10 20 311131.060059
 2014 10 21 01153.619995
 2014 10 22 821144·000000
 2014 10 23 211158.719971
 2014 10 24 421166.260010
 2014 10 27 721164.369995
 2014 10 28 951180·150024
 2014 10 29 281177.969971
 2014 10 30 211185.170044
 2014 10 31 851199.569946
 2014 11 03 431199.459961
 2014 11 04 71195·319946
 2014 11 05 811200·939941
 2014 11 06 821206·060059
 2014 11 07 01206.630005
 2014 11 10 661210·579956
 2014 11 11 601211·420044
 2014 11 12 341211.500000
 2014 11 13 661210.790039
 2014 11 14 341211.040039
 2014 11 17 201210.689941
 2014 11 18 341217.150024
 2014 11 19 681214.209961
 2014 11 20 701217.849976
 2014 11 21 501223·780029
 2014 11 24 11228.540039
 2014 11 25 551227·410034
 2014 11 26 551230·729980
 2014 11 28 631226·119995
 2014 12 01 801215·780029
 2014 12 02 31223·609985
 2014 12 03 961229·270020
 2014 12 04 961227.560059
 2014 12 05 401230·280029
 2014 12 08 121220.589966
 2014 12 09 231222.180054
 2014 12 10 131201·349976
 2014 12 11 751206·750000
 2014 12 12 81187·959961
 2014 12 15 951179·800049
 2014 12 16 11170·709961
 2014 12 17 31195.790039
 2014 12 18 411222.989990
 2014 12 19 911228.560059
 2014 12 22 731233.239990
 2014 12 23 701235.430054
 2014 12 24 861235.949951
 2014 12 26 201240.530029
 2014 12 29 671242.099976
 2014 12 30 441236·140015
 2014 12 31 441224·109985
 2015 01 02  131223.300049
 2015 01 05  451201.560059
 2015 01 06  191190·050049
 2015 01 07  411204.000000
 2015 01 08  251225.260010
 2015 01 09  971215·069946
 2015 01 12  151205.930054
 2015 01 13  261203.520020
 2015 01 14  401196·770020
 2015 01 15  341184·599976
 2015 01 16  751200.930054
 2015 01 20  751201·780029
 2015 01 21  641206.910034
 2015 01 22  951226.109985
 2015 01 23  701220·209961
 2015 01 26  881225.310059
 2015 01 27  271210·589966
 2015 01 28  421193·900024
 2015 01 29  921205·219971
 2015 01 30  911188·930054
 2015 02 02  881203·310059
 2015 02 03  641221·180054
 2015 02 04  611216.380005
 2015 02 05  351229.520020
 2015 02 06  271225.439941
 2015 02 09  731219.670044
 2015 02 10  221232·000000
 2015 02 11  931231.989990
 2015 02 12  521244·229980
 2015 02 13  71249·760010
 2015 02 17  431251.609985
 2015 02 18  681252.180054
 2015 02 19  931251·060059
 2015 02 20  291258.680054
 2015 02 23  181258·239990
 2015 02 24  841261.250000
 2015 02 25  71260·859985
 2015 02 26  271259·260010
 2015 02 27  681255·069946
 2015 03 02  921263.030029
 2015 03 03  771257·430054
 2015 03 04  131251.930054
 2015 03 05  351253·810059
 2015 03 06  671236.359985
 2015 03 09  91241·130005
 2015 03 10  271221·130005
 2015 03 11  881220.589966
 2015 03 12  101236·239990
 2015 03 13  341229.189941
 2015 03 16  301244·599976
 2015 03 17  241241.849976
 2015 03 18  451256.270020
 2015 03 19  81251·329956
 2015 03 20  101262·420044
 2015 03 23  591260.079956
 2015 03 24  241253·160034
 2015 03 25  151233.790039
 2015 03 26  811231·040039
 2015 03 27  381234·869995
 2015 03 30  211250.199951
 2015 03 31  601240.280029
 2015 04 01  801235·630005
 2015 04 02  311240·099976
 2015 04 06  381248·079956
 2015 04 07  751244.760010
 2015 04 08  701248.949951
 2015 04 09  321253·219971
 2015 04 10  991259.329956
 2015 04 13  161254·189941
 2015 04 14  401255.839966
 2015 04 15  601262·540039
 2015 04 16  551261·550049
 2015 04 17  661246.670044
 2015 04 20  11257.930054
 2015 04 21  581256.589966
 2015 04 22  811262·319946
 2015 04 23  311265·790039
 2015 04 24  921267.349976
 2015 04 27  971260.979980
 2015 04 28  771264·189941
 2015 04 29  421258.800049
 2015 04 30  761244·719971
 2015 05 01  701257·390015
 2015 05 04  701261.209961
 2015 05 05  561245·810059
 2015 05 06  401241·540039
 2015 05 07  961246·469971
 2015 05 08  91262.030029
 2015 05 11  551256.630005
 2015 05 12  981253.170044
 2015 05 13  191252·810059
 2015 05 14  701265.979980
 2015 05 15  451267·020020
 2015 05 18  871272.130005
 2015 05 19  101271.010010
 2015 05 20  531270·160034
 2015 05 21  591272.780029
 2015 05 22  701269·979980
 2015 05 26  611257.030029
 2015 05 27  841268.530029
 2015 05 28  521266.920044
 2015 05 29  361259·260010
 2015 06 01  921261·829956
 2015 06 02  131261·010010
 2015 06 03  71264·719971
 2015 06 04  971253.729980
 2015 06 05  461253.530029
 2015 06 08  151245·219971
 2015 06 09  291245.109985
 2015 06 10  901259.939941
 2015 06 11  951262.589966
 2015 06 12  911254.489990
 2015 06 15  521248·739990
 2015 06 16  801255.819946
 2015 06 17  301257.969971
 2015 06 18  661270·589966
 2015 06 19  301264·849976
 2015 06 22  531272.270020
 2015 06 23  721273·390015
 2015 06 24  901263·349976
 2015 06 25  471259·880005
 2015 06 26  221259.079956
 2015 06 29  651232.140015
 2015 06 30  401236·119995
 2015 07 01  81243.750000
 2015 07 02  271242·680054
 2015 07 06  771238·329956
 2015 07 07  141245·189941
 2015 07 08  451224·430054
 2015 07 09  281227.459961
 2015 07 10  31242·630005
 2015 07 13  401256.079956
 2015 07 14  151262·089966
 2015 07 15  151259.819946
 2015 07 16  631269·290039
 2015 07 17  661269·449951
 2015 07 20  01269.550049
 2015 07 21  01263.790039
 2015 07 22  991261.660034
 2015 07 23  701254.170044
 2015 07 24  51240.670044
 2015 07 27  221232.400024
 2015 07 28  821247·290039
 2015 07 29  491256.369995
 2015 07 30  641257·000000
 2015 07 31  421255·439941
 2015 08 03  51251·550049
 2015 08 04  321249.020020
 2015 08 05  321252.810059
 2015 08 06  491242.109985
 2015 08 07  881238.280029
 2015 08 10  671254·209961
 2015 08 11  901242.369995
 2015 08 12  551243·010010
 2015 08 13  751241.359985
 2015 08 14  301246·560059
 2015 08 17  471254·140015
 2015 08 18  01250·010010
 2015 08 19  341239·329956
 2015 08 20  211212·020020
 2015 08 21  331176.229980
 2015 08 24  451129·810059
 2015 08 25  611115.819946
 2015 08 26  661156·479980
 2015 08 27  51184.349976
 2015 08 28  781186·599976
 2015 08 31  731177.130005
 2015 09 01  161142.969971
 2015 09 02  441163·359985
 2015 09 03  121164·890015
 2015 09 04  161148·250000
 2015 09 08  451176·520020
 2015 09 09  581160.680054
 2015 09 10  861166·270020
 2015 09 11  591171·489990
 2015 09 14  541166·760010
 2015 09 15  781181·239990
 2015 09 16  621191.520020
 2015 09 17  951189·709961
 2015 09 18  691170·900024
 2015 09 21  601175.079956
 2015 09 22  281159.979980
 2015 09 23  431157.219971
 2015 09 24  391152.959961
 2015 09 25  861150·680054
 2015 09 28  971119·880005
 2015 09 29  491120·050049
 2015 09 30  401140·819946
 2015 10 01  631142.469971
 2015 10 02  61159·300049
 2015 10 05  811180.989990
 2015 10 06  741176.060059
 2015 10 07  231186.739990
 2015 10 08  191197.140015
 2015 10 09  321198.300049
 2015 10 12  641199.119995
 2015 10 13  211189·910034
 2015 10 14  241183·739990
 2015 10 15  231201.989990
 2015 10 16  611206·500000
 2015 10 19  411207·000000
 2015 10 20  331205·359985
 2015 10 21  981196.599976
 2015 10 22  411214.530029
 2015 10 23  881227.099976
 2015 10 26  841224.540039
 2015 10 27  251220·000000
 2015 10 28  41236.819946
 2015 10 29  941234.609985
 2015 10 30  411229·520020
 2015 11 02  991245·359985
 2015 11 03  761248·650024
 2015 11 04  151244·770020
 2015 11 05  901243·339966
 2015 11 06  381243·560059
 2015 11 09  71231·199951
 2015 11 10  341233·280029
 2015 11 11  461228·390015
 2015 11 12  881210·280029
 2015 11 13  721197·670044
 2015 11 16  561214·359985
 2015 11 17  451212.560059
 2015 11 18  161232.150024
 2015 11 19  721230·390015
 2015 11 20  151235·180054
 2015 11 23  521234·569946
 2015 11 24  181237.050049
 2015 11 25  321238·099976
 2015 11 27  651239.300049
 2015 11 30  531233.560059
 2015 12 01  131245.849976
 2015 12 02  21232·300049
 2015 12 03  901214.130005
 2015 12 04  611236·900024
 2015 12 07  441226.660034
 2015 12 08  581218·989990
 2015 12 09  941208.959961
 2015 12 10  151211·910034
 2015 12 11  801188·119995
 2015 12 14  01191.439941
 2015 12 15  111204·599976
 2015 12 16  771222.150024
 2015 12 17  171204·250000
 2015 12 18  551184.079956
 2015 12 21  971192.750000
 2015 12 22  361203.170044
 2015 12 23  721218·459961
 2015 12 24  711217·050049
 2015 12 28  331213·900024
 2015 12 29  31226·390015
 2015 12 30  911217·300049
 2015 12 31  241206·099976
 2016 01 04 271187.130005
 2016 01 05 181189·229980
 2016 01 06 421173·140015
 2016 01 07 161144.619995
 2016 01 08 91131.579956
 2016 01 11 431131.319946
 2016 01 12 191139.060059
 2016 01 13 701109.390015
 2016 01 14 361127.020020
 2016 01 15 651103·339966
 2016 01 19 421101.689941
 2016 01 20 381090.510010
 2016 01 21 901095.150024
 2016 01 22 981118·280029
 2016 01 25 541099.680054
 2016 01 26 961116·500000
 2016 01 27 781103·750000
 2016 01 28 791108·219971
 2016 01 29 251136·839966
 2016 02 01 421136.459961
 2016 02 02 311114.219971
 2016 02 03 721119·709961
 2016 02 04 501122·459961
 2016 02 05 31099.560059
 2016 02 08 61082·229980
 2016 02 09 651080.609985
 2016 02 10 461080.810059
 2016 02 11 301067.339966
 2016 02 12 851088·260010
 2016 02 16 691107.619995
 2016 02 17 591126.280029
 2016 02 18 971121.020020
 2016 02 19 741121.439941
 2016 02 22 241137·609985
 2016 02 23 571123·989990
 2016 02 24 51129·630005
 2016 02 25 41142.400024
 2016 02 26 921141.829956
 2016 02 29 341133.560059
 2016 03 01 801160.030029
 2016 03 02 331165.890015
 2016 03 03 601171.430054
 2016 03 04 101175·819946
 2016 03 07 711178.250000
 2016 03 08 431162·800049
 2016 03 09 431168·609985
 2016 03 10 291167.599976
 2016 03 11 541187.790039
 2016 03 14 391185·930054
 2016 03 15 771181·640015
 2016 03 16 601189.030029
 2016 03 17 301198.020020
 2016 03 18 531203·839966
 2016 03 21 251204·810059
 2016 03 22 971204.050049
 2016 03 23 231194.180054
 2016 03 24 421194·270020
 2016 03 28 771195·010010
 2016 03 29 591207·750000
 2016 03 30 851212.439941
 2016 03 31 881211·170044
 2016 04 01 431218.290039
 2016 04 04 911213·520020
 2016 04 05 911201.300049
 2016 04 06 981214·229980
 2016 04 07 631199·439941
 2016 04 08 611203.160034
 2016 04 11 401199·819946
 2016 04 12 21211·380005
 2016 04 13 991225.530029
 2016 04 14 641225.339966
 2016 04 15 601224·819946
 2016 04 18 581232.560059
 2016 04 19 391236·300049
 2016 04 20 181237·459961
 2016 04 21 991231.010010
 2016 04 22 471232.810059
 2016 04 25 961229.709961
 2016 04 26 691233·430054
 2016 04 27 331235.750000
 2016 04 28 761223·859985
 2016 04 29 71217.369995
 2016 05 02 841226.939941
 2016 05 03 631214.810059
 2016 05 04 771207.359985
 2016 05 05 371206.359985
 2016 05 06 591210.550049
 2016 05 09 141211·619995
 2016 05 10 51226.510010
 2016 05 11 721214.510010
 2016 05 12 121213.400024
 2016 05 13 361203.530029
 2016 05 16 441215.560059
 2016 05 17 251203.739990
 2016 05 18 871204·140015
 2016 05 19 51199.150024
 2016 05 20 991208.079956
 2016 05 23 351205·670044
 2016 05 24 551222.900024
 2016 05 25 211231·339966
 2016 05 26 21230·699951
 2016 05 27 641236.619995
 2016 05 31 81236.219971
 2016 06 01 101238·560059
 2016 06 02 91242.969971
 2016 06 03 11238·819946
 2016 06 06 651245·729980
 2016 06 07 221247·680054
 2016 06 08 41252.199951
 2016 06 09 571249.270020
 2016 06 10 721236.390015
 2016 06 13 321226.109985
 2016 06 14 911223·550049
 2016 06 15 711222·180054
 2016 06 16 971225.089966
 2016 06 17 421221·569946
 2016 06 20 21229.709961
 2016 06 21 61232·069946
 2016 06 22 351229.640015
 2016 06 23 751247·099976
 2016 06 24 951201.619995
 2016 06 27 501177·349976
 2016 06 28 41198.449951
 2016 06 29 821219·609985
 2016 06 30 511236·619995
 2016 07 01 161239.520020
 2016 07 05 481229.750000
 2016 07 06 401236.469971
 2016 07 07 771236.119995
 2016 07 08 411255.969971
 2016 07 11 381261.189941
 2016 07 12 481270·729980
 2016 07 13 31270·150024
 2016 07 14 881276·030029
 2016 07 15 661275·329956
 2016 07 18 321278·310059
 2016 07 19 881275.890015
 2016 07 20 461281·969971
 2016 07 21 521277·260010
 2016 07 22 421283·569946
 2016 07 25 121279.790039
 2016 07 26 261281·290039
 2016 07 27 411279.609985
 2016 07 28 531281.780029
 2016 07 29 821284·270020
 2016 08 01 681282·459961
 2016 08 02 01273·010010
 2016 08 03 661277.969971
 2016 08 04 301278·369995
 2016 08 05 341289.599976
 2016 08 08 261288·569946
 2016 08 09 71289.300049
 2016 08 10 121285.130005
 2016 08 11 121291·020020
 2016 08 12 351290.170044
 2016 08 15 251294.989990
 2016 08 16 111287·099976
 2016 08 17 141288.510010
 2016 08 18 741292.270020
 2016 08 19 961290.589966
 2016 08 22 321290.439941
 2016 08 23 791293.819946
 2016 08 24 101286.310059
 2016 08 25 201285.329956
 2016 08 26 71283.030029
 2016 08 29 701289·849976
 2016 08 30 391287·780029
 2016 08 31 241284·479980
 2016 09 01 931284.719971
 2016 09 02 741291.219971
 2016 09 06 781294·760010
 2016 09 07 571295·729980
 2016 09 08 721292.719971
 2016 09 09 41259·939941
 2016 09 12 731278.000000
 2016 09 13 941258.290039
 2016 09 14 501257.500000
 2016 09 15 991270·400024
 2016 09 16 931265·869995
 2016 09 19 361267·089966
 2016 09 20 591266·680054
 2016 09 21 201280.849976
 2016 09 22 311290.510010
 2016 09 23 91283.069946
 2016 09 26 561272.310059
 2016 09 27 571279.640015
 2016 09 28 61286·900024
 2016 09 29 631274.280029
 2016 09 30 221284·599976
 2016 10 03 211280.250000
 2016 10 04 641273·900024
 2016 10 05 721279·599976
 2016 10 06 631279.430054
 2016 10 07 511274.599976
 2016 10 10 721281.310059
 2016 10 11 391264·609985
 2016 10 12 131265·880005
 2016 10 13 101261.400024
 2016 10 14 261261·089966
 2016 10 17 871257.560059
 2016 10 18 261265·319946
 2016 10 19 851268·569946
 2016 10 20 441266.469971
 2016 10 21 671266.239990
 2016 10 24 851272.430054
 2016 10 25 901266.560059
 2016 10 26 701263·290039
 2016 10 27 561258·030029
 2016 10 28 961254.660034
 2016 10 31 621255.180054
 2016 11 01 741246·310059
 2016 11 02 521236·989990
 2016 11 03 911231·619995
 2016 11 04 641230·729980
 2016 11 07 501258.010010
 2016 11 08 821262·540039
 2016 11 09 271278.880005
 2016 11 10 851282·369995
 2016 11 11 171283.939941
 2016 11 14 961286·680054
 2016 11 15 851295·719971
 2016 11 16 361293.939941
 2016 11 17 181300.420044
 2016 11 18 691298·209961
 2016 11 21 721307·609985
 2016 11 22 561311.420044
 2016 11 23 241313.439941
 2016 11 25 21318.550049
 2016 11 28 201310·310059
 2016 11 29 81311.739990
 2016 11 30 281308·290039
 2016 12 01 201303.069946
 2016 12 02 851303.579956
 2016 12 05 801312.959961
 2016 12 06 491318·969971
 2016 12 07 741335.459961
 2016 12 08 491340·479980
 2016 12 09 841346·949951
 2016 12 12 321343.579956
 2016 12 13 381351·160034
 2016 12 14 181339·329956
 2016 12 15 591344·790039
 2016 12 16 461342.699951
 2016 12 19 141345·869995
 2016 12 20 241351.500000
 2016 12 21 671347·640015
 2016 12 22 841343·770020
 2016 12 23 261346·280029
 2016 12 27 251349.619995
 2016 12 28 961337·699951
 2016 12 29 671337·690000
 2016 12 30 251331·720000
 2017 01 03  01342·690000
 2017 01 04  591352.980000
 2017 01 05  371350.310000
 2017 01 06  871354·050000
 2017 01 09  581348.740000
 2017 01 10  951350·430000
 2017 01 11  651354.040000
 2017 01 12  121350.300000
 2017 01 13  291353.900000
 2017 01 17  651348·120000
 2017 01 18  441351·190000
 2017 01 19  251345·580000
 2017 01 20  711350·100000
 2017 01 23  581346·590000
 2017 01 24  941357.130000
 2017 01 25  761367.990000
 2017 01 26  651366.370000
 2017 01 27  861364·490000
 2017 01 30  581355·200000
 2017 01 31  411355·470000
 2017 02 01  171355·530000
 2017 02 02  891356.180000
 2017 02 03  61367·290000
 2017 02 06  211363·750000
 2017 02 07  601363.300000
 2017 02 08  271364.120000
 2017 02 09  331373.250000
 2017 02 10  411378.580000
 2017 02 13  491385·270000
 2017 02 14  901390·630000
 2017 02 15  561397·430000
 2017 02 16  501395·790000
 2017 02 17  681398.040000
 2017 02 21  911406·780000
 2017 02 22  201404.550000
 2017 02 23  261403·650000
 2017 02 24  211405·600000
 2017 02 27  661408.570000
 2017 02 28  951402.830000
 2017 03 01  671422.330000
 2017 03 02  411412.760000
 2017 03 03  791413·550000
 2017 03 06  751408·130000
 2017 03 07  01403.250000
 2017 03 08  841399.340000
 2017 03 09  191399·370000
 2017 03 10  781404.040000
 2017 03 13  741405.140000
 2017 03 14  331400.090000
 2017 03 15  971412.950000
 2017 03 16  491411·370000
 2017 03 17  651410.380000
 2017 03 20  941406·830000
 2017 03 21  521386.900000
 2017 03 22  571389·200000
 2017 03 23  741388.800000
 2017 03 24  971387.960000
 2017 03 27  461386.980000
 2017 03 28  951397.140000
 2017 03 29  261399·090000
 2017 03 30  11403.740000
 2017 03 31  681401.500000
 2017 04 03  851397.650000
 2017 04 04  711398.220000
 2017 04 05  871392·460000
 2017 04 06  301396·650000
 2017 04 07  681395·630000
 2017 04 10  851397·040000
 2017 04 11  601396.500000
 2017 04 12  711389·690000
 2017 04 13  151379·770000
 2017 04 17  681392.160000
 2017 04 18  541388.790000
 2017 04 19  521387.430000
 2017 04 20  201398·470000
 2017 04 21  451394·290000
 2017 04 24  251409·460000
 2017 04 25  631418.400000
 2017 04 26  11418·680000
 2017 04 27  671419·380000
 2017 04 28  531414·840000
 2017 05 01  161417·910000
 2017 05 02  41418·520000
 2017 05 03  101415·510000
 2017 05 04  471415.540000
 2017 05 05  481422.280000
 2017 05 08  961421.320000
 2017 05 09  731420.140000
 2017 05 10  371422·460000
 2017 05 11  231418.490000
 2017 05 12  731415.750000
 2017 05 15  821423·120000
 2017 05 16  801422·150000
 2017 05 17  291395·280000
 2017 05 18  531400.340000
 2017 05 19  881409.900000
 2017 05 22  581417·540000
 2017 05 23  781420·060000
 2017 05 24  801423·580000
 2017 05 25  651429.150000
 2017 05 26  771429.380000
 2017 05 30  91426.510000
 2017 05 31  251426·100000
 2017 06 01  151439.050000
 2017 06 02  701444·530000
 2017 06 05  831441.780000
 2017 06 06  791437.820000
 2017 06 07  621439.790000
 2017 06 08  921441·950000
 2017 06 09  901441·250000
 2017 06 12  641439·970000
 2017 06 13  571446.990000
 2017 06 14  251444·740000
 2017 06 15  431440.940000
 2017 06 16  231440.850000
 2017 06 19  751452.820000
 2017 06 20  771442.330000
 2017 06 21  781440·990000
 2017 06 22  251441·090000
 2017 06 23  171444·550000
 2017 06 26  781445·520000
 2017 06 27  581433.440000
 2017 06 28  651446·970000
 2017 06 29  91434·750000
 2017 06 30  851436.820000
 2017 07 03  731441·000000
 2017 07 05  611441·800000
 2017 07 06  01427.160000
 2017 07 07  811437.110000
 2017 07 10  341437.430000
 2017 07 11  571437.240000
 2017 07 12  661447.810000
 2017 07 13  711450·360000
 2017 07 14  801456.730000
 2017 07 17  231456·970000
 2017 07 18  71457·240000
 2017 07 19  871466.020000
 2017 07 20  731465.780000
 2017 07 21  531464.690000
 2017 07 24  491463.990000
 2017 07 25  861469·210000
 2017 07 26  11468·560000
 2017 07 27  671465.880000
 2017 07 28  421463·640000
 2017 07 31  491462.320000
 2017 08 01  781465·850000
 2017 08 02  71464·490000
 2017 08 03  611461·100000
 2017 08 04  841464·470000
 2017 08 07  401466.680000
 2017 08 08  441462.980000
 2017 08 09  81460·860000
 2017 08 10  211439·160000
 2017 08 11  521441·340000
 2017 08 14  711456.340000
 2017 08 15  61454·460000
 2017 08 16  181456·760000
 2017 08 17  01434.040000
 2017 08 18  81431·520000
 2017 08 21  81432·900000
 2017 08 22  561447.210000
 2017 08 23  981442.850000
 2017 08 24  981440·790000
 2017 08 25  871443·360000
 2017 08 28  411444·180000
 2017 08 29  841445·140000
 2017 08 30  121452.390000
 2017 08 31  451461.810000
 2017 09 01  61465.450000
 2017 09 05  201453.700000
 2017 09 06  421457.770000
 2017 09 07  61456.830000
 2017 09 08  71455·250000
 2017 09 11  951471·200000
 2017 09 12  91476.680000
 2017 09 13  221477·710000
 2017 09 14  251476·100000
 2017 09 15  211479.280000
 2017 09 18  551482·530000
 2017 09 19  681483.800000
 2017 09 20  681485·490000
 2017 09 21  361481.260000
 2017 09 22  521482·860000


 2017 09 25  431480·030000
 2017 09 26  661480.460000
 2017 09 27  31488·370000
 2017 09 28  921490.340000
 2017 09 29  741495.430000
 2017 10 02  771502·630000
 2017 10 03  111506·010000
 2017 10 04  941507.440000
 2017 10 05  111515·310000
 2017 10 06  831513·690000
 2017 10 09  711510·490000
 2017 10 10  41513.960000
 2017 10 11  291516.290000
 2017 10 12  891514·000000
 2017 10 13  211514.890000
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

    Economagic has unemployment data for every county?
    Click here for every Georgia county and then find your own.

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

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