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: Open
   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  97178·960007
 1987 09 11  58178.830002
 1987 09 14  35181·339996
 1987 09 15  11181·789993
 1987 09 16  95179.270004
 1987 09 17  98177·889999
 1987 09 18  30177.839996
 1987 09 21  35177·690002
 1987 09 22  35175·479996
 1987 09 23  11179.419998
 1987 09 24  2180.520004
 1987 09 25  33179·970001
 1987 09 28  66180.229996
 1987 09 29  79181·660004
 1987 09 30  62181·029999
 1987 10 01  48181.380005
 1987 10 02  65184.139999
 1987 10 05  9184·710007
 1987 10 06  49184.800003
 1987 10 07  50180·490005
 1987 10 08  31179.889999
 1987 10 09  32177·729996
 1987 10 12  25176·070007
 1987 10 13  34174·850006
 1987 10 14  90177.250000
 1987 10 15  6172.699997
 1987 10 16  79168·990005
 1987 10 19  18160.679993
 1987 10 20  92131.039993
 1987 10 21  11133.529999
 1987 10 22  23145.330002
 1987 10 23  46139.610001
 1987 10 26  13138·949997
 1987 10 27  54127·379997
 1987 10 28  96129·580002
 1987 10 29  87129·330002
 1987 10 30  53135·570007
 1987 11 02  67140.320007
 1987 11 03  59142·250000
 1987 11 04  36139·589996
 1987 11 05  37138.699997
 1987 11 06  7141·580002
 1987 11 09  2139·910004
 1987 11 10  12136·320007
 1987 11 11  16133·979996
 1987 11 12  55135·350006
 1987 11 13  37138.710007
 1987 11 16  59137·470001
 1987 11 17  66137·910004
 1987 11 18  18135.880005
 1987 11 19  1137.130005
 1987 11 20  46134·360001
 1987 11 23  86135.050003
 1987 11 24  28135.580002
 1987 11 25  58137·339996
 1987 11 27  68136·449997
 1987 11 30  2134.729996
 1987 12 01  40129.300003
 1987 12 02  96130.009995
 1987 12 03  42130·639999
 1987 12 04  65126·550003
 1987 12 07  38125·260002
 1987 12 08  27127·400002
 1987 12 09  14130.410004
 1987 12 10  49132·630005
 1987 12 11  27130·309998
 1987 12 14  90131.100006
 1987 12 15  53134·679993
 1987 12 16  55135.270004
 1987 12 17  39138·139999
 1987 12 18  47136.029999
 1987 12 21  52139.250000
 1987 12 22  10139·619995
 1987 12 23  31139·600006
 1987 12 24  86141·369995
 1987 12 28  32140·940002
 1987 12 29  62137·589996
 1987 12 30  84137.070007
 1987 12 31  20138·820007
 1988 01 04 35138.679993
 1988 01 05 87143.199997
 1988 01 06 5144·929993
 1988 01 07 87145.289993
 1988 01 08 32146.350006
 1988 01 11 87137·779999
 1988 01 12 25139·229996
 1988 01 13 50138.009995
 1988 01 14 16138·279999
 1988 01 15 85138·389999
 1988 01 18 2141·589996
 1988 01 19 96141·679993
 1988 01 20 6140.639999
 1988 01 21 33137.160004
 1988 01 22 17137.460007
 1988 01 25 39139.190002
 1988 01 26 47141·960007
 1988 01 27 6140·789993
 1988 01 28 77140·710007
 1988 01 29 17142·639999
 1988 02 01 8144·539993
 1988 02 02 4143·949997
 1988 02 03 12144·220001
 1988 02 04 92142.639999
 1988 02 05 83142·550003
 1988 02 08 53142.139999
 1988 02 09 81141·179993
 1988 02 10 53142·330002
 1988 02 11 90144.910004
 1988 02 12 3144.759995
 1988 02 16 64145·630005
 1988 02 17 11146·649994
 1988 02 18 75146.470001
 1988 02 19 30145.919998
 1988 02 22 68147.679993
 1988 02 23 6149·619995
 1988 02 24 6149.509995
 1988 02 25 33149·490005
 1988 02 26 25148·380005
 1988 02 29 99148·750000
 1988 03 01 78151.429993
 1988 03 02 39151·229996
 1988 03 03 91151·850006
 1988 03 04 80151.979996
 1988 03 07 9151·759995
 1988 03 08 97151.869995
 1988 03 09 48152.949997
 1988 03 10 60152.949997
 1988 03 11 44150.360001
 1988 03 14 83150.699997
 1988 03 15 3151.369995
 1988 03 16 78151·300003
 1988 03 17 52152·610001
 1988 03 18 98153·380005
 1988 03 21 88153·929993
 1988 03 22 96152.690002
 1988 03 23 27152·830002
 1988 03 24 67153·029999
 1988 03 25 58150.210007
 1988 03 28 3147·839996
 1988 03 29 88147·279999
 1988 03 30 40148.389999
 1988 03 31 96147·419998
 1988 04 04 11147.970001
 1988 04 05 80146.440002
 1988 04 06 92147·529999
 1988 04 07 8150·850006
 1988 04 08 58151.360001
 1988 04 11 71153·080002
 1988 04 12 25153·529999
 1988 04 13 26154·179993
 1988 04 14 7154.210007
 1988 04 15 55148·240005
 1988 04 18 63148·070007
 1988 04 19 7147·839996
 1988 04 20 46147·369995
 1988 04 21 52146.320007
 1988 04 22 57146.350006
 1988 04 25 32148.050003
 1988 04 26 89149·139999
 1988 04 27 6149.990005
 1988 04 28 82150.029999
 1988 04 29 7149·529999
 1988 05 02 71149.139999
 1988 05 03 86149·169998
 1988 05 04 38149.919998
 1988 05 05 65148·750000
 1988 05 06 58147.970001
 1988 05 09 86147·350006
 1988 05 10 52146·679993
 1988 05 11 62147.050003
 1988 05 12 36144·710007
 1988 05 13 26145.089996
 1988 05 16 73146.570007
 1988 05 17 80147.429993
 1988 05 18 18146·000000
 1988 05 19 49143.839996
 1988 05 20 76144·259995
 1988 05 23 25144·509995
 1988 05 24 43143.369995
 1988 05 25 24144.660004
 1988 05 26 63144.940002
 1988 05 27 30145·460007
 1988 05 31 73144.919998
 1988 06 01 46149.089996
 1988 06 02 58151·550003
 1988 06 03 50150·899994
 1988 06 06 96151·580002
 1988 06 07 34151.949997
 1988 06 08 12151.169998
 1988 06 09 67154.289993
 1988 06 10 25153.860001
 1988 06 13 33154.429993
 1988 06 14 1154.539993
 1988 06 15 88156.000000
 1988 06 16 98156.160004
 1988 06 17 10154·000000
 1988 06 20 24154.320007
 1988 06 21 45153·509995
 1988 06 22 78154·809998
 1988 06 23 60156.869995
 1988 06 24 7156·649994
 1988 06 27 94156·289993
 1988 06 28 53154.119995
 1988 06 29 3155.649994
 1988 06 30 1155·080002
 1988 07 01 16156·520004
 1988 07 05 34155·820007
 1988 07 06 82157·580002
 1988 07 07 81155.860001
 1988 07 08 20155.699997
 1988 07 11 62154.910004
 1988 07 12 67155·110001
 1988 07 13 46153.820007
 1988 07 14 35154.449997
 1988 07 15 98154·929993
 1988 07 18 52155.720001
 1988 07 19 24155.000000
 1988 07 20 19153·850006
 1988 07 21 29154.500000
 1988 07 22 56152·850006
 1988 07 25 63151·279999
 1988 07 26 54151·759995
 1988 07 27 71152·000000
 1988 07 28 23150.649994
 1988 07 29 40152.240005
 1988 08 01 46155.080002
 1988 08 02 59155.320007
 1988 08 03 23155.320007
 1988 08 04 55155·809998
 1988 08 05 26155·399994
 1988 08 08 56154·940002
 1988 08 09 48154·389999
 1988 08 10 33152·539993
 1988 08 11 52150.039993
 1988 08 12 52150·410004
 1988 08 15 19150·300003
 1988 08 16 25148·289993
 1988 08 17 4149.240005
 1988 08 18 59149.380005
 1988 08 19 80149.589996
 1988 08 22 6149·300003
 1988 08 23 91147.639999
 1988 08 24 14147·649994
 1988 08 25 0149·580002
 1988 08 26 76148·619995
 1988 08 29 42148·899994
 1988 08 30 80150·229996
 1988 08 31 73150.389999
 1988 09 01 60150.059998
 1988 09 02 16148·410004
 1988 09 06 46151·309998
 1988 09 07 17151·860001
 1988 09 08 10152.080002
 1988 09 09 93152.279999
 1988 09 12 24152.830002
 1988 09 13 78152·669998
 1988 09 14 1153.110001
 1988 09 15 80154.059998
 1988 09 16 52153.520004
 1988 09 19 25154.710007
 1988 09 20 32153.889999
 1988 09 21 9154·360001
 1988 09 22 93154.619995
 1988 09 23 51154·149994
 1988 09 26 30154·440002
 1988 09 27 37153·940002
 1988 09 28 35153.630005
 1988 09 29 75154·029999
 1988 09 30 45155·779999
 1988 10 03 44155·690002
 1988 10 04 91155.199997
 1988 10 05 43154.889999
 1988 10 06 51155·529999
 1988 10 07 39155·820007
 1988 10 10 99158.449997
 1988 10 11 22158.520004
 1988 10 12 51158·369995
 1988 10 13 52156·389999
 1988 10 14 21156.949997
 1988 10 17 7157·080002
 1988 10 18 68157·470001
 1988 10 19 39158.839996
 1988 10 20 45157·740005
 1988 10 21 18160.520004
 1988 10 24 53160.860001
 1988 10 25 84160·289993
 1988 10 26 85160·240005
 1988 10 27 98159·699997
 1988 10 28 82157·539993
 1988 10 31 92158.169998
 1988 11 01 78158·360001
 1988 11 02 17158·380005
 1988 11 03 55158·320007
 1988 11 04 94158·449997
 1988 11 07 88157.100006
 1988 11 08 68155.679993
 1988 11 09 98156·330002
 1988 11 10 49155.419998
 1988 11 11 1155·610001
 1988 11 14 71152.729996
 1988 11 15 60152.470001
 1988 11 16 36152·720001
 1988 11 17 32150.320007
 1988 11 18 70150.559998
 1988 11 21 18151.440002
 1988 11 22 64151.130005
 1988 11 23 17151·550003
 1988 11 25 33152·509995
 1988 11 28 71151.630005
 1988 11 29 63152.259995
 1988 11 30 20153.460007
 1988 12 01 57154.979996
 1988 12 02 46154.610001
 1988 12 05 90154·330002
 1988 12 06 28155·759995
 1988 12 07 58157.050003
 1988 12 08 91157·360001
 1988 12 09 27156·589996
 1988 12 12 55156.809998
 1988 12 13 82156·550003
 1988 12 14 84156·410004
 1988 12 15 80155.889999
 1988 12 16 38155.440002
 1988 12 19 98156·479996
 1988 12 20 24157.639999
 1988 12 21 82157·080002
 1988 12 22 41156·990005
 1988 12 23 99156·830002
 1988 12 27 36157.389999
 1988 12 28 88156·899994
 1988 12 29 51157·119995
 1988 12 30 5158.279999
 1989 01 03  71157.809998
 1989 01 04  80156.559998
 1989 01 05  80158·669998
 1989 01 06  61159.000000
 1989 01 09  5159.470001
 1989 01 10  66159.679993
 1989 01 11  68159·380005
 1989 01 12  34160.100006
 1989 01 13  37160.699997
 1989 01 16  76161.009995
 1989 01 17  77161·220001
 1989 01 18  20160·860001
 1989 01 19  94162·369995
 1989 01 20  67162.699997
 1989 01 23  94162.570007
 1989 01 24  38161·509995
 1989 01 25  25163·339996
 1989 01 26  22163·770004
 1989 01 27  33165.119995
 1989 01 30  31166·259995
 1989 01 31  6166.889999
 1989 02 01  46168·179993
 1989 02 02  31168.160004
 1989 02 03  68168.179993
 1989 02 06  38168·330002
 1989 02 07  71167·929993
 1989 02 08  52169·850006
 1989 02 09  45169·440002
 1989 02 10  45167·919998
 1989 02 13  54165·750000
 1989 02 14  83165.869995
 1989 02 15  80165.690002
 1989 02 16  78166.960007
 1989 02 17  76167.369995
 1989 02 21  37168·350006
 1989 02 22  17167·949997
 1989 02 23  13165.460007
 1989 02 24  45165·960007
 1989 02 27  53163.610001
 1989 02 28  25163.820007
 1989 03 01  50164·350006
 1989 03 02  91163.679993
 1989 03 03  92165·139999
 1989 03 06  98165.779999
 1989 03 07  13167·460007
 1989 03 08  72167·149994
 1989 03 09  43167·300003
 1989 03 10  57167.169998
 1989 03 13  55166·740005
 1989 03 14  69167·860001
 1989 03 15  19167·750000
 1989 03 16  44168.479996
 1989 03 17  50169·919998
 1989 03 20  88166·350006
 1989 03 21  57164.800003
 1989 03 22  29165.559998
 1989 03 23  98165·130005
 1989 03 27  62164·449997
 1989 03 28  21165.110001
 1989 03 29  5165·720001
 1989 03 30  25166.139999
 1989 03 31  47166.320007
 1989 04 03  99167·619995
 1989 04 04  93168.449997
 1989 04 05  81167·949997
 1989 04 06  24168·470001
 1989 04 07  2168·070007
 1989 04 10  37169·059998
 1989 04 11  41169.059998
 1989 04 12  1169·809998
 1989 04 13  70170·160004
 1989 04 14  5168·869995
 1989 04 17  7171·220001
 1989 04 18  8171·399994
 1989 04 19  65173.440002
 1989 04 20  91174.059998
 1989 04 21  3173.679993
 1989 04 24  3175.240005
 1989 04 25  75174·850006
 1989 04 26  15174·039993
 1989 04 27  80174.229996
 1989 04 28  67175.559998
 1989 05 01  13175.740005
 1989 05 02  21175·500000
 1989 05 03  14175·130005
 1989 05 04  7175.220001
 1989 05 05  17175.110001
 1989 05 08  78175·160004
 1989 05 09  3174.309998
 1989 05 10  55173·919998
 1989 05 11  49174.229996
 1989 05 12  80174.820007
 1989 05 15  75178·169998
 1989 05 16  67179.330002
 1989 05 17  98179.009995
 1989 05 18  47180·229996
 1989 05 19  79180·610001
 1989 05 22  24182.199997
 1989 05 23  76182·600006
 1989 05 24  22180·929993
 1989 05 25  91181.330002
 1989 05 26  34181.470001
 1989 05 30  21182.750000
 1989 05 31  74181.669998
 1989 06 01  11182.460007
 1989 06 02  27183.300003
 1989 06 05  97185.190002
 1989 06 06  98183·509995
 1989 06 07  64184.419998
 1989 06 08  62184.429993
 1989 06 09  91186·009995
 1989 06 12  13185·949997
 1989 06 13  1185.729996
 1989 06 14  18184.509995
 1989 06 15  16184.399994
 1989 06 16  63182.460007
 1989 06 19  98183·039993
 1989 06 20  4183·149994
 1989 06 21  9182·839996
 1989 06 22  17182.490005
 1989 06 23  55183.309998
 1989 06 26  50186·029999
 1989 06 27  35185·380005
 1989 06 28  70186.350006
 1989 06 29  96184.949997
 1989 06 30  13181.690002
 1989 07 03  80180·770004
 1989 07 05  39181.350006
 1989 07 06  73181.990005
 1989 07 07  76182.660004
 1989 07 10  57184.410004
 1989 07 11  71185·500000
 1989 07 12  61186·440002
 1989 07 13  43187·039993
 1989 07 14  6187.250000
 1989 07 17  33188·029999
 1989 07 18  60188·399994
 1989 07 19  48187·860001
 1989 07 20  87190·059998
 1989 07 21  20188.970001
 1989 07 24  96189.919998
 1989 07 25  47188·710007
 1989 07 26  90188.820007
 1989 07 27  50190·809998
 1989 07 28  18192.880005
 1989 07 31  21193.080002
 1989 08 01  26195·000000
 1989 08 02  69193.979996
 1989 08 03  4194.309998
 1989 08 04  77194.729996
 1989 08 07  35194·360001
 1989 08 08  46196·970001
 1989 08 09  52197·029999
 1989 08 10  47196·020004
 1989 08 11  79196.770004
 1989 08 14  73195.190002
 1989 08 15  88194.220001
 1989 08 16  87194·910004
 1989 08 17  45195·360001
 1989 08 18  71194·830002
 1989 08 21  63195·570007
 1989 08 22  79192.910004
 1989 08 23  47193.039993
 1989 08 24  84194.789993
 1989 08 25  51198·210007
 1989 08 28  30197.839996
 1989 08 29  23198.500000
 1989 08 30  81197·470001
 1989 08 31  55197·940002
 1989 09 01  71198·350006
 1989 09 05  35199.529999
 1989 09 06  56199.050003
 1989 09 07  98197.339996
 1989 09 08  59196·990005
 1989 09 11  72197.259995
 1989 09 12  27196·639999
 1989 09 13  31197·270004
 1989 09 14  76195·770004
 1989 09 15  45194.399994
 1989 09 18  40194·940002
 1989 09 19  30195·679993
 1989 09 20  27195·720001
 1989 09 21  94195·649994
 1989 09 22  64195.419998
 1989 09 25  94196.029999
 1989 09 26  46194.580002
 1989 09 27  81194·800003
 1989 09 28  91195.110001
 1989 09 29  50195·669998
 1989 10 02  88197·410004
 1989 10 03  94198·389999
 1989 10 04  43200.289993
 1989 10 05  48201·429993
 1989 10 06  35201.610001
 1989 10 09  45202.600006
 1989 10 10  62203·100006
 1989 10 11  63202·750000
 1989 10 12  94201·600006
 1989 10 13  73200.789993
 1989 10 16  19189.460007
 1989 10 17  95193.039993
 1989 10 18  96192·190002
 1989 10 19  41192·720001
 1989 10 20  6195·770004
 1989 10 23  70195.669998
 1989 10 24  98194·380005
 1989 10 25  37193.320007
 1989 10 26  44192·880005
 1989 10 27  39190·600006
 1989 10 30  82188·820007
 1989 10 31  72188.710007
 1989 11 01  75191·339996
 1989 11 02  76191·949997
 1989 11 03  54190·619995
 1989 11 06  86190·240005
 1989 11 07  71187·630005
 1989 11 08  83188·580002
 1989 11 09  47189·330002
 1989 11 10  41189.820007
 1989 11 13  24190.990005
 1989 11 14  83191·229996
 1989 11 15  15190.460007
 1989 11 16  25191·720001
 1989 11 17  54191.720001
 1989 11 20  29192.259995
 1989 11 21  43191·059998
 1989 11 22  51190·990005
 1989 11 24  5192.110001
 1989 11 27  95193·160004
 1989 11 28  34193·919998
 1989 11 29  57194.100006
 1989 11 30  46193.059998
 1989 12 01  81194·039993
 1989 12 04  23196·229996
 1989 12 05  6196.710007
 1989 12 06  71195.910004
 1989 12 07  14195·410004
 1989 12 08  64194·889999
 1989 12 11  85195·339996
 1989 12 12  99195.039993
 1989 12 13  43196·320007
 1989 12 14  41196·860001
 1989 12 15  8195.830002
 1989 12 18  75195·160004
 1989 12 19  44191·750000
 1989 12 20  59190.970001
 1989 12 21  12191.179993
 1989 12 22  68192.300003
 1989 12 26  17193·850006
 1989 12 27  50193·660004
 1989 12 28  60194·759995
 1989 12 29  71195·720001
 1990 01 02 87197·279999
 1990 01 03 70200.330002
 1990 01 04 40200·110001
 1990 01 05 4198.559998
 1990 01 08 6196·899994
 1990 01 09 2197·500000
 1990 01 10 66195·500000
 1990 01 11 12194.029999
 1990 01 12 48194·500000
 1990 01 15 52189.949997
 1990 01 16 74188·240005
 1990 01 17 62190·050003
 1990 01 18 13188·559998
 1990 01 19 52188.710007
 1990 01 22 29189·350006
 1990 01 23 50184·899994
 1990 01 24 28185.119995
 1990 01 25 58184.100006
 1990 01 26 17182.199997
 1990 01 29 94181.639999
 1990 01 30 43181·020004
 1990 01 31 51179.419998
 1990 02 01 51182·509995
 1990 02 02 39182.610001
 1990 02 05 32184.009995
 1990 02 06 40184.240005
 1990 02 07 70183·580002
 1990 02 08 54185·570007
 1990 02 09 97185·380005
 1990 02 12 54185.809998
 1990 02 13 37184.070007
 1990 02 14 33184.350006
 1990 02 15 62184.800003
 1990 02 16 52186·330002
 1990 02 20 38185.369995
 1990 02 21 94182.889999
 1990 02 22 78182·529999
 1990 02 23 14181·839996
 1990 02 26 88180·899994
 1990 02 27 83182·850006
 1990 02 28 21183.820007
 1990 03 01 47184·850006
 1990 03 02 24185·339996
 1990 03 05 68186·949997
 1990 03 06 91186.149994
 1990 03 07 82188.100006
 1990 03 08 9187.750000
 1990 03 09 44189·429993
 1990 03 12 13188·410004
 1990 03 13 78188.759995
 1990 03 14 31187.500000
 1990 03 15 29187.919998
 1990 03 16 38188.470001
 1990 03 19 14190·300003
 1990 03 20 3191·070007
 1990 03 21 68190.100006
 1990 03 22 41189.279999
 1990 03 23 98187.070007
 1990 03 26 62187·910004
 1990 03 27 30188.160004
 1990 03 28 22189.929993
 1990 03 29 61190.050003
 1990 03 30 72189·410004
 1990 04 02 9189·139999
 1990 04 03 7188.389999
 1990 04 04 60190·850006
 1990 04 05 20189.630005
 1990 04 06 24189·350006
 1990 04 09 46188.860001
 1990 04 10 77189.410004
 1990 04 11 19189·820007
 1990 04 12 19189·889999
 1990 04 16 15191.179993
 1990 04 17 18191.399994
 1990 04 18 8191.309998
 1990 04 19 64189·289993
 1990 04 20 14187·889999
 1990 04 23 15186.339996
 1990 04 24 49184·110001
 1990 04 25 52183.690002
 1990 04 26 69184.529999
 1990 04 27 25184·869995
 1990 04 30 29182.940002
 1990 05 01 3183.759995
 1990 05 02 29184·539993
 1990 05 03 28185.610001
 1990 05 04 63186·220001
 1990 05 07 61187·630005
 1990 05 08 70188·720001
 1990 05 09 33189.419998
 1990 05 10 87189·759995
 1990 05 11 95190.399994
 1990 05 14 93194.449997
 1990 05 15 70195.960007
 1990 05 16 65195.770004
 1990 05 17 99195.630005
 1990 05 18 23196·000000
 1990 05 21 96196.190002
 1990 05 22 84198.039993
 1990 05 23 92198·389999
 1990 05 24 10198·940002
 1990 05 25 92198.710007
 1990 05 29 58196·820007
 1990 05 30 19199·630005
 1990 05 31 30199.740005
 1990 06 01 67199·839996
 1990 06 04 24201.020004
 1990 06 05 49203·270004
 1990 06 06 83203.009995
 1990 06 07 50202·259995
 1990 06 08 46201.339996
 1990 06 11 75199·139999
 1990 06 12 95200·529999
 1990 06 13 99202.860001
 1990 06 14 10202·470001
 1990 06 15 17201·309998
 1990 06 18 16201.199997
 1990 06 19 95198·139999
 1990 06 20 31198.770004
 1990 06 21 19198.949997
 1990 06 22 21199.610001
 1990 06 25 45197.399994
 1990 06 26 45195.679993
 1990 06 27 50195·470001
 1990 06 28 10196·860001
 1990 06 29 80198·190002
 1990 07 02 16198·520004
 1990 07 03 4199.169998
 1990 07 05 10199.470001
 1990 07 06 58197·330002
 1990 07 09 32198·649994
 1990 07 10 1199.139999
 1990 07 11 70197·660004
 1990 07 12 60199.960007
 1990 07 13 5202.110001
 1990 07 16 84203.070007
 1990 07 17 66203.850006
 1990 07 18 92202·970001
 1990 07 19 74201.199997
 1990 07 20 23201·509995
 1990 07 23 98199.660004
 1990 07 24 86196·059998
 1990 07 25 1196.199997
 1990 07 26 12196·910004
 1990 07 27 92196.440002
 1990 07 30 99195·119995
 1990 07 31 75195.800003
 1990 08 01 70196·009995
 1990 08 02 98195.660004
 1990 08 03 13193·300003
 1990 08 06 7189.509995
 1990 08 07 41183·479996
 1990 08 08 92183.770004
 1990 08 09 34185·839996
 1990 08 10 37186·910004
 1990 08 13 94184.619995
 1990 08 14 73186·020004
 1990 08 15 93186.470001
 1990 08 16 26186.929993
 1990 08 17 23182·820007
 1990 08 20 67180·000000
 1990 08 21 48180·009995
 1990 08 22 63176.380005
 1990 08 23 48173.539993
 1990 08 24 25168.039993
 1990 08 27 79170.520004
 1990 08 28 61176.089996
 1990 08 29 13176·160004
 1990 08 30 22177.600006
 1990 08 31 94175.059998
 1990 09 04 57176·820007
 1990 09 05 87177·020004
 1990 09 06 59177.759995
 1990 09 07 25175·830002
 1990 09 10 15177.350006
 1990 09 11 63176·710007
 1990 09 12 60176.330002
 1990 09 13 27177.020004
 1990 09 14 22174.979996
 1990 09 17 62173.940002
 1990 09 18 76174·309998
 1990 09 19 83174·559998
 1990 09 20 92173.649994
 1990 09 21 27170·830002
 1990 09 24 83170.570007
 1990 09 25 99166·789993
 1990 09 26 61168.619995
 1990 09 27 27166.869995
 1990 09 28 81164.460007
 1990 10 01 7167.110001
 1990 10 02 94171.789993
 1990 10 03 57172.130005
 1990 10 04 95170.070007
 1990 10 05 64170·559998
 1990 10 08 77169.839996
 1990 10 09 36170·839996
 1990 10 10 76166·440002
 1990 10 11 50163·880005
 1990 10 12 24161.100006
 1990 10 15 7163·399994
 1990 10 16 99165·009995
 1990 10 17 74162·750000
 1990 10 18 73162.740005
 1990 10 19 40166·399994
 1990 10 22 65169.679993
 1990 10 23 65170.850006
 1990 10 24 87169.820007
 1990 10 25 29169.889999
 1990 10 26 98168.740005
 1990 10 29 82165.869995
 1990 10 30 53164·330002
 1990 10 31 94165·210007
 1990 11 01 50165.289993
 1990 11 02 6166·750000
 1990 11 05 84169.350006
 1990 11 06 78170.830002
 1990 11 07 96169·610001
 1990 11 08 42166·800003
 1990 11 09 19167.529999
 1990 11 12 50170·639999
 1990 11 13 35173.949997
 1990 11 14 24173·279999
 1990 11 15 20174·809998
 1990 11 16 5173.210007
 1990 11 19 94173.220001
 1990 11 20 7174·250000
 1990 11 21 75172.240005
 1990 11 23 62172·470001
 1990 11 26 23172·039993
 1990 11 27 74172.660004
 1990 11 28 96173·660004
 1990 11 29 65173.789993
 1990 11 30 97173·080002
 1990 12 03 30175.970001
 1990 12 04 23177.110001
 1990 12 05 83178·350006
 1990 12 06 17180.550003
 1990 12 07 8180.119995
 1990 12 10 17179·429993
 1990 12 11 10179.970001
 1990 12 12 8178.779999
 1990 12 13 64180.580002
 1990 12 14 67180.339996
 1990 12 17 65178.889999
 1990 12 18 20178.330002
 1990 12 19 80180.479996
 1990 12 20 85180.720001
 1990 12 21 93180.809998
 1990 12 24 29181.490005
 1990 12 26 62180·589996
 1990 12 27 10181·110001
 1990 12 28 63179·970001
 1990 12 31 35180.059998
 1991 01 02  42180·860001
 1991 01 03  4178·979996
 1991 01 04  68176.639999
 1991 01 07  64176·259995
 1991 01 08  77173·199997
 1991 01 09  55172·779999
 1991 01 10  28171·169998
 1991 01 11  65172.759995
 1991 01 14  49173.130005
 1991 01 15  76171·389999
 1991 01 16  88171·990005
 1991 01 17  15173·619995
 1991 01 18  63179·770004
 1991 01 21  5181·630005
 1991 01 22  15181·309998
 1991 01 23  14180·100006
 1991 01 24  52181.210007
 1991 01 25  5183·800003
 1991 01 28  5184.610001
 1991 01 29  87184.789993
 1991 01 30  73184·899994
 1991 01 31  64187.740005
 1991 02 01  76189.479996
 1991 02 04  85189·380005
 1991 02 05  6192·429993
 1991 02 06  94194.289993
 1991 02 07  73197·720001
 1991 02 08  82196.789993
 1991 02 11  59198·130005
 1991 02 12  34202·919998
 1991 02 13  65201·529999
 1991 02 14  80203·369995
 1991 02 15  63201·029999
 1991 02 19  46203.520004
 1991 02 20  45203·720001
 1991 02 21  4201·500000
 1991 02 22  75201.490005
 1991 02 25  19201.990005
 1991 02 26  34202·789993
 1991 02 27  3200.500000
 1991 02 28  76202·979996
 1991 03 01  65202.940002
 1991 03 04  75204·740005
 1991 03 05  55204·550003
 1991 03 06  73208.529999
 1991 03 07  21208·289993
 1991 03 08  37208·190002
 1991 03 11  58207.710007
 1991 03 12  99206.570007
 1991 03 13  52204.800003
 1991 03 14  14207·149994
 1991 03 15  38206·789993
 1991 03 18  8206·610001
 1991 03 19  44205.949997
 1991 03 20  26203.199997
 1991 03 21  46203.910004
 1991 03 22  84203·410004
 1991 03 25  12203.740005
 1991 03 26  17205·149994
 1991 03 27  57208.639999
 1991 03 28  32208.559998
 1991 04 01  92208·529999
 1991 04 02  56206·600006
 1991 04 03  71210·850006
 1991 04 04  85210.919998
 1991 04 05  47211.350006
 1991 04 08  37209.240005
 1991 04 09  15210·669998
 1991 04 10  99208.220001
 1991 04 11  66207.889999
 1991 04 12  79210.320007
 1991 04 15  37211.660004
 1991 04 16  55212·000000
 1991 04 17  61215·309998
 1991 04 18  26216.990005
 1991 04 19  14215·910004
 1991 04 22  61213.710007
 1991 04 23  70211·720001
 1991 04 24  48212.020004
 1991 04 25  47212.539993
 1991 04 26  47210·880005
 1991 04 29  57210.619995
 1991 04 30  38207.800003
 1991 05 01  59208.309998
 1991 05 02  71210.919998
 1991 05 03  8211·270004
 1991 05 06  16211.520004
 1991 05 07  3211.110001
 1991 05 08  14209.779999
 1991 05 09  37210·300003
 1991 05 10  26212·690002
 1991 05 13  52209·050003
 1991 05 14  83209.500000
 1991 05 15  82206.839996
 1991 05 16  37204.750000
 1991 05 17  8206·669998
 1991 05 20  9206·789993
 1991 05 21  6206·639999
 1991 05 22  43208.199997
 1991 05 23  96208.789993
 1991 05 24  50208·449997
 1991 05 28  96209·699997
 1991 05 29  63211·929993
 1991 05 30  67212·570007
 1991 05 31  86214.759995
 1991 06 03  66216·229996
 1991 06 04  42215.460007
 1991 06 05  95215.360001
 1991 06 06  25214.139999
 1991 06 07  53213·380005
 1991 06 10  48211.309998
 1991 06 11  81210·690002
 1991 06 12  97211.759995
 1991 06 13  20209·440002
 1991 06 14  76209.919998
 1991 06 17  51212.289993
 1991 06 18  61211.300003
 1991 06 19  55210.520004
 1991 06 20  45208.520004
 1991 06 21  55208·619995
 1991 06 24  96209.630005
 1991 06 25  71205·919998
 1991 06 26  99205·520004
 1991 06 27  68205·809998
 1991 06 28  11207·369995
 1991 07 01  6205·919998
 1991 07 02  7209.339996
 1991 07 03  91209.119995
 1991 07 05  36206.990005
 1991 07 08  23207·369995
 1991 07 09  63209·320007
 1991 07 10  49208.759995
 1991 07 11  28208.740005
 1991 07 12  9209.389999
 1991 07 15  87211·000000
 1991 07 16  92212·259995
 1991 07 17  69211.889999
 1991 07 18  78211.729996
 1991 07 19  22213·789993
 1991 07 22  96213.289993
 1991 07 23  66212·539993
 1991 07 24  68210.649994
 1991 07 25  38210.039993
 1991 07 26  62211·300003
 1991 07 29  49211·399994
 1991 07 30  41212·490005
 1991 07 31  29214.339996
 1991 08 01  14215.190002
 1991 08 02  77214·889999
 1991 08 05  85215.080002
 1991 08 06  14213.899994
 1991 08 07  3216·559998
 1991 08 08  30216·699997
 1991 08 09  13216·270004
 1991 08 12  37215.229996
 1991 08 13  5215.710007
 1991 08 14  15216.669998
 1991 08 15  63217·039993
 1991 08 16  67216.779999
 1991 08 19  19214.910004
 1991 08 20  64209·860001
 1991 08 21  98211.389999
 1991 08 22  98217.330002
 1991 08 23  72217·770004
 1991 08 26  33219·190002
 1991 08 27  6219·050003
 1991 08 28  50218·710007
 1991 08 29  13220·630005
 1991 08 30  4220·559998
 1991 09 03  0220·160004
 1991 09 04  67218·410004
 1991 09 05  18217·169998
 1991 09 06  84216.710007
 1991 09 09  17216.660004
 1991 09 10  18216·389999
 1991 09 11  88214.160004
 1991 09 12  4214·539993
 1991 09 13  20215·919998
 1991 09 16  96214·000000
 1991 09 17  47214·990005
 1991 09 18  21214·880005
 1991 09 19  98215.750000
 1991 09 20  22216.399994
 1991 09 23  47216·860001
 1991 09 24  16215·880005
 1991 09 25  63216·770004
 1991 09 26  39216·460007
 1991 09 27  62216.360001
 1991 09 30  97215.910004
 1991 10 01  53217.070007
 1991 10 02  16217.779999
 1991 10 03  93217.240005
 1991 10 04  94215.179993
 1991 10 07  32213.699997
 1991 10 08  48212.520004
 1991 10 09  65213.199997
 1991 10 10  65211.289993
 1991 10 11  86213.500000
 1991 10 14  53213·500000
 1991 10 15  30216.169998
 1991 10 16  91218·869995
 1991 10 17  29220.179993
 1991 10 18  76219·539993
 1991 10 21  61219.919998
 1991 10 22  79218·580002
 1991 10 23  98217·630005
 1991 10 24  87217.600006
 1991 10 25  60215.919998
 1991 10 28  60215·309998
 1991 10 29  58217·970001
 1991 10 30  78219·199997
 1991 10 31  51220.339996
 1991 11 01  91220.369995
 1991 11 04  94219·779999
 1991 11 05  69219·009995
 1991 11 06  86218.320007
 1991 11 07  54218.940002
 1991 11 08  21220.949997
 1991 11 11  5220·750000
 1991 11 12  40221.119995
 1991 11 13  55223.100006
 1991 11 14  77223.419998
 1991 11 15  55223·190002
 1991 11 18  13215.279999
 1991 11 19  26216·460007
 1991 11 20  23213.110001
 1991 11 21  12212.820007
 1991 11 22  30213·710007
 1991 11 25  24211.649994
 1991 11 26  49210.990005
 1991 11 27  95212.190002
 1991 11 29  42211.710007
 1991 12 02  30211.229996
 1991 12 03  66214·309998
 1991 12 04  50214·320007
 1991 12 05  24213.990005
 1991 12 06  51212.720001
 1991 12 09  13213.619995
 1991 12 10  45213.089996
 1991 12 11  77212·809998
 1991 12 12  18212.520004
 1991 12 13  53214.580002
 1991 12 16  74216·190002
 1991 12 17  26216.429993
 1991 12 18  88215·380005
 1991 12 19  74215·619995
 1991 12 20  56214.940002
 1991 12 23  21217·250000
 1991 12 24  44222.369995
 1991 12 26  88223.970001
 1991 12 27  36227·220001
 1991 12 30  39228·429993
 1991 12 31  90233.080002
 1992 01 02 33234.360001
 1992 01 03 83234·250000
 1992 01 06 78235·580002
 1992 01 07 60235.369995
 1992 01 08 73235.389999
 1992 01 09 90236·110001
 1992 01 10 65236.399994
 1992 01 13 10234.970001
 1992 01 14 95234.490005
 1992 01 15 77237.750000
 1992 01 16 50238.399994
 1992 01 17 21236.949997
 1992 01 20 12237.149994
 1992 01 21 88235.600006
 1992 01 22 8233·130005
 1992 01 23 99236.350006
 1992 01 24 62235.160004
 1992 01 27 93235·460007
 1992 01 28 40235·119995
 1992 01 29 78235.139999
 1992 01 30 7232·809998
 1992 01 31 85233·639999
 1992 02 03 72232.410004
 1992 02 04 13232.880005
 1992 02 05 37235·289993
 1992 02 06 83235·660004
 1992 02 07 52235.710007
 1992 02 10 85234·270004
 1992 02 11 63235·460007
 1992 02 12 32235.529999
 1992 02 13 58237·580002
 1992 02 14 3235.669998
 1992 02 18 23235.039993
 1992 02 19 0232·279999
 1992 02 20 89232·360001
 1992 02 21 96235·419998
 1992 02 24 81234·220001
 1992 02 25 83234.139999
 1992 02 26 71233·110001
 1992 02 27 23235·949997
 1992 02 28 24235.440002
 1992 03 02 98234.820007
 1992 03 03 54234·899994
 1992 03 04 63235·009995
 1992 03 05 66233·210007
 1992 03 06 91231.229996
 1992 03 09 13229·970001
 1992 03 10 25230.350006
 1992 03 11 43231·529999
 1992 03 12 30229.940002
 1992 03 13 49229.710007
 1992 03 16 40230·779999
 1992 03 17 20230.960007
 1992 03 18 10232·679993
 1992 03 19 88232.580002
 1992 03 20 64232.960007
 1992 03 23 83233.589996
 1992 03 24 49232·850006
 1992 03 25 79232·210007
 1992 03 26 79231·710007
 1992 03 27 46231·660004
 1992 03 30 92229·130005
 1992 03 31 98228.720001
 1992 04 01 92229.080002
 1992 04 02 46229·169998
 1992 04 03 7227·029999
 1992 04 06 46227·190002
 1992 04 07 34229.199997
 1992 04 08 47225.119995
 1992 04 09 90222.860001
 1992 04 10 47226·449997
 1992 04 13 62228·270004
 1992 04 14 37229.320007
 1992 04 15 59234.000000
 1992 04 16 53234·580002
 1992 04 20 58234·149994
 1992 04 21 28230.639999
 1992 04 22 58230·500000
 1992 04 23 38230.520004
 1992 04 24 28231.220001
 1992 04 27 58229·979996
 1992 04 28 57229·600006
 1992 04 29 4229.550003
 1992 04 30 4231.440002
 1992 05 01 90233.350006
 1992 05 04 49232.199997
 1992 05 05 75234.550003
 1992 05 06 42234.820007
 1992 05 07 12234·919998
 1992 05 08 54234.380005
 1992 05 11 1234.380005
 1992 05 12 25235·649994
 1992 05 13 37234.520004
 1992 05 14 16234.529999
 1992 05 15 59232·610001
 1992 05 18 58231·210007
 1992 05 19 3232.440002
 1992 05 20 4234.220001
 1992 05 21 48234.020004
 1992 05 22 74232·600006
 1992 05 26 72233·240005
 1992 05 27 12231·550003
 1992 05 28 95232·110001
 1992 05 29 29234.250000
 1992 06 01 33234·080002
 1992 06 02 59235.149994
 1992 06 03 48233.410004
 1992 06 04 5233.850006
 1992 06 05 98233·100006
 1992 06 08 90233·050003
 1992 06 09 85232.740005
 1992 06 10 8230.720001
 1992 06 11 6229·160004
 1992 06 12 73229.830002
 1992 06 15 4230.360001
 1992 06 16 70230.389999
 1992 06 17 18229.339996
 1992 06 18 3225·960007
 1992 06 19 32225.119995
 1992 06 22 47226·600006
 1992 06 23 24226·119995
 1992 06 24 99226.699997
 1992 06 25 19226·479996
 1992 06 26 22226.039993
 1992 06 29 36226·190002
 1992 06 30 5229.259995
 1992 07 01 40229.240005
 1992 07 02 1231.830002
 1992 07 06 92231.169998
 1992 07 07 90232.070007
 1992 07 08 96229.740005
 1992 07 09 16230.160004
 1992 07 10 55232.419998
 1992 07 13 48232.889999
 1992 07 14 12233·169998
 1992 07 15 23234.690002
 1992 07 16 12234·330002
 1992 07 17 98234.509995
 1992 07 20 39233·330002
 1992 07 21 3232·250000
 1992 07 22 76232.550003
 1992 07 23 86231.039993
 1992 07 24 51231.630005
 1992 07 27 64231·529999
 1992 07 28 87231·570007
 1992 07 29 79234·729996
 1992 07 30 50237·210007
 1992 07 31 38238.139999
 1992 08 03 5238·429993
 1992 08 04 71239.009995
 1992 08 05 60238·660004
 1992 08 06 80237·369995
 1992 08 07 20236·410004
 1992 08 10 83235.679993
 1992 08 11 33235.740005
 1992 08 12 72235·479996
 1992 08 13 44234·990005
 1992 08 14 58234.910004
 1992 08 17 43236·039993
 1992 08 18 22236.470001
 1992 08 19 15236.720001
 1992 08 20 65235·050003
 1992 08 21 90235.039993
 1992 08 24 60233·199997
 1992 08 25 95230.600006
 1992 08 26 98230.759995
 1992 08 27 1231·869995
 1992 08 28 43232·330002
 1992 08 31 74232·880005
 1992 09 01 77232·470001
 1992 09 02 26233·589996
 1992 09 03 54235·039993
 1992 09 04 63234.940002
 1992 09 08 46234·500000
 1992 09 09 39233·029999
 1992 09 10 98234·020004
 1992 09 11 1235.940002
 1992 09 14 74236.050003
 1992 09 15 42239.350006
 1992 09 16 7236·520004
 1992 09 17 50236.429993
 1992 09 18 54236·410004
 1992 09 21 59237.779999
 1992 09 22 39237·449997
 1992 09 23 99234.910004
 1992 09 24 7234.960007
 1992 09 25 42235·630005
 1992 09 28 74233.179993
 1992 09 29 60233.960007
 1992 09 30 76234·210007
 1992 10 01 66235·080002
 1992 10 02 19234·139999
 1992 10 05 70231·059998
 1992 10 06 30229.199997
 1992 10 07 30229·419998
 1992 10 08 6228.130005
 1992 10 09 94230.029999
 1992 10 12 63227.470001
 1992 10 13 60229.759995
 1992 10 14 91230·940002
 1992 10 15 19231·009995
 1992 10 16 96231·210007
 1992 10 19 8232.320007
 1992 10 20 56234·309998
 1992 10 21 58234·660004
 1992 10 22 71234.910004
 1992 10 23 47234·429993
 1992 10 26 9234.190002
 1992 10 27 48236.190002
 1992 10 28 58236·240005
 1992 10 29 79237·250000
 1992 10 30 79237·919998
 1992 11 02 53237·080002
 1992 11 03 51239·080002
 1992 11 04 29237·729996
 1992 11 05 25236.460007
 1992 11 06 61237·399994
 1992 11 09 70237·309998
 1992 11 10 47238.100006
 1992 11 11 27238.460007
 1992 11 12 84240·610001
 1992 11 13 58240.809998
 1992 11 16 9240.809998
 1992 11 17 93239·940002
 1992 11 18 60238.970001
 1992 11 19 84240.960007
 1992 11 20 15241·490005
 1992 11 23 53243.119995
 1992 11 24 52242.350006
 1992 11 25 43243·809998
 1992 11 27 91244.779999
 1992 11 30 65245.330002
 1992 12 01 48246·070007
 1992 12 02 54245·860001
 1992 12 03 86245·360001
 1992 12 04 11245·490005
 1992 12 07 61246.699997
 1992 12 08 60248.360001
 1992 12 09 76249.220001
 1992 12 10 96248.369995
 1992 12 11 29247·679993
 1992 12 14 32247.259995
 1992 12 15 62246.789993
 1992 12 16 53246.479996
 1992 12 17 15245·710007
 1992 12 18 63247.869995
 1992 12 21 70250.779999
 1992 12 22 38250.619995
 1992 12 23 6250·600006
 1992 12 24 72250.070007
 1992 12 28 48250·470001
 1992 12 29 33250.309998
 1992 12 30 16250.059998
 1992 12 31 4250.619995
 1993 01 04  74249·789993
 1993 01 05  44249·240005
 1993 01 06  82248·639999
 1993 01 07  28248·979996
 1993 01 08  46247.050003
 1993 01 11  3246.089996
 1993 01 12  67247·240005
 1993 01 13  37247.199997
 1993 01 14  91248·470001
 1993 01 15  67250·300003
 1993 01 18  60251.149994
 1993 01 19  51251·110001
 1993 01 20  59250·389999
 1993 01 21  17249.580002
 1993 01 22  72250.750000
 1993 01 25  14251·149994
 1993 01 26  26253·139999
 1993 01 27  61253.070007
 1993 01 28  43251.699997
 1993 01 29  96251·779999
 1993 02 01  91252.050003
 1993 02 02  29254·110001
 1993 02 03  34254.320007
 1993 02 04  89256·839996
 1993 02 05  81258.239990
 1993 02 08  78257·450012
 1993 02 09  34256.809998
 1993 02 10  14255·250000
 1993 02 11  45255·809998
 1993 02 12  90256.570007
 1993 02 16  56254·949997
 1993 02 17  15248.309998
 1993 02 18  59247.389999
 1993 02 19  72246.899994
 1993 02 22  37248·009995
 1993 02 23  61247.880005
 1993 02 24  23247.770004
 1993 02 25  55251·300003
 1993 02 26  41252·300003
 1993 03 01  45252·960007
 1993 03 02  63252.520004
 1993 03 03  95255·449997
 1993 03 04  55256·540009
 1993 03 05  88255.529999
 1993 03 08  29254.970001
 1993 03 09  76259.160004
 1993 03 10  92259·309998
 1993 03 11  32260·440002
 1993 03 12  96259·519989
 1993 03 15  2257.739990
 1993 03 16  90258.440002
 1993 03 17  48258·329987
 1993 03 18  66256.489990
 1993 03 19  6258·190002
 1993 03 22  12257·140015
 1993 03 23  30256·170013
 1993 03 24  62256·010010
 1993 03 25  45255.589996
 1993 03 26  46257·260010
 1993 03 29  96256.109985
 1993 03 30  37257·420013
 1993 03 31  99258.350006
 1993 04 01  5258.630005
 1993 04 02  91257.750000
 1993 04 05  64252·520004
 1993 04 06  77252·910004
 1993 04 07  26252.080002
 1993 04 08  83253·029999
 1993 04 12  45252·440002
 1993 04 13  8255·800003
 1993 04 14  73256·709991
 1993 04 15  68256·559998
 1993 04 16  5256·239990
 1993 04 19  51256.250000
 1993 04 20  33255.460007
 1993 04 21  64254·130005
 1993 04 22  94253·539993
 1993 04 23  86251.440002
 1993 04 26  20249·929993
 1993 04 27  15247.429993
 1993 04 28  87249.800003
 1993 04 29  20250.070007
 1993 04 30  70250·529999
 1993 05 03  91251.490005
 1993 05 04  86252.940002
 1993 05 05  86254.130005
 1993 05 06  48254.710007
 1993 05 07  85253·929993
 1993 05 10  15253·470001
 1993 05 11  39253·919998
 1993 05 12  41254.789993
 1993 05 13  17254·800003
 1993 05 14  25251·669998
 1993 05 17  61251·600006
 1993 05 18  61251·970001
 1993 05 19  31252·070007
 1993 05 20  91255·899994
 1993 05 21  58257.640015
 1993 05 24  48255.389999
 1993 05 25  96256.290009
 1993 05 26  13256·829987
 1993 05 27  64259·470001
 1993 05 28  63258·959991
 1993 06 01  5257.910004
 1993 06 02  18259·769989
 1993 06 03  33259.829987
 1993 06 04  94259·250000
 1993 06 07  80257·730011
 1993 06 08  55256·010010
 1993 06 09  48254·160004
 1993 06 10  55254.820007
 1993 06 11  62254.509995
 1993 06 14  99255.610001
 1993 06 15  16255·940002
 1993 06 16  84255·449997
 1993 06 17  23256.049988
 1993 06 18  52256·570007
 1993 06 21  67254·110001
 1993 06 22  42255.300003
 1993 06 23  55255.169998
 1993 06 24  38253·960007
 1993 06 25  59255.729996
 1993 06 28  19256·510010
 1993 06 29  77259.250000
 1993 06 30  8258·779999
 1993 07 01  74258.970001
 1993 07 02  26258.459991
 1993 07 06  35256.989990
 1993 07 07  38254.929993
 1993 07 08  17255.360001
 1993 07 09  3258.230011
 1993 07 12  97258·260010
 1993 07 13  27258.720001
 1993 07 14  21258·500000
 1993 07 15  11259.609985
 1993 07 16  57259.149994
 1993 07 19  1257.250000
 1993 07 20  42256.950012
 1993 07 21  39257·630005
 1993 07 22  35257·440002
 1993 07 23  11255.949997
 1993 07 26  63257·269989
 1993 07 27  99258.630005
 1993 07 28  74258.049988
 1993 07 29  32257·799988
 1993 07 30  88259·250000
 1993 08 02  30258·760010
 1993 08 03  44259·329987
 1993 08 04  64259.140015
 1993 08 05  51259·070007
 1993 08 06  95258·880005
 1993 08 09  39259.220001
 1993 08 10  32260·369995
 1993 08 11  7259.890015
 1993 08 12  80260·290009
 1993 08 13  77259.470001
 1993 08 16  88259·940002
 1993 08 17  39261.109985
 1993 08 18  0261·970001
 1993 08 19  4263.450012
 1993 08 20  6263.470001
 1993 08 23  53263.440002
 1993 08 24  91263·070007
 1993 08 25  88265.399994
 1993 08 26  87265.510010
 1993 08 27  81265.859985
 1993 08 30  18265.619995
 1993 08 31  23266.380005
 1993 09 01  56267.459991
 1993 09 02  79267.519989
 1993 09 03  67266·929993
 1993 09 07  29267·040009
 1993 09 08  63265·140015
 1993 09 09  29263·549988
 1993 09 10  52264.339996
 1993 09 13  50266.750000
 1993 09 14  85266·859985
 1993 09 15  37265·410004
 1993 09 16  10266·329987
 1993 09 17  55265·589996
 1993 09 20  21265·329987
 1993 09 21  36263.589996
 1993 09 22  5262·149994
 1993 09 23  37264.290009
 1993 09 24  97265.410004
 1993 09 27  82265·540009
 1993 09 28  24267·730011
 1993 09 29  17267.880005
 1993 09 30  63267.350006
 1993 10 01  56266.890015
 1993 10 04  81267·890015
 1993 10 05  37267.940002
 1993 10 06  94267.589996
 1993 10 07  66267.399994
 1993 10 08  13266.480011
 1993 10 11  68267·660004
 1993 10 12  92267·380005
 1993 10 13  42267·970001
 1993 10 14  82268.450012
 1993 10 15  4271·070007
 1993 10 18  81272.290009
 1993 10 19  42271.279999
 1993 10 20  78269·279999
 1993 10 21  63268.950012
 1993 10 22  11268·779999
 1993 10 25  47268.010010
 1993 10 26  12268·109985
 1993 10 27  91267·859985
 1993 10 28  59268·390015
 1993 10 29  64269.910004
 1993 11 01  23270.450012
 1993 11 02  55271·209991
 1993 11 03  24270·880005
 1993 11 04  24267·309998
 1993 11 05  74263·570007
 1993 11 08  50264·839996
 1993 11 09  32265.429993
 1993 11 10  84265·790009
 1993 11 11  52267·549988
 1993 11 12  95267.290009
 1993 11 15  33268.700012
 1993 11 16  25267.510010
 1993 11 17  71268.679993
 1993 11 18  35267·220001
 1993 11 19  3266·250000
 1993 11 22  55265.549988
 1993 11 23  67262.850006
 1993 11 24  38264.279999
 1993 11 26  43265.440002
 1993 11 29  6266.109985
 1993 11 30  5265.640015
 1993 12 01  99265·420013
 1993 12 02  76266.190002
 1993 12 03  32266.890015
 1993 12 06  72267.980011
 1993 12 07  37268.730011
 1993 12 08  55268.910004
 1993 12 09  17268.649994
 1993 12 10  81267·399994
 1993 12 13  96267·290009
 1993 12 14  53267.959991
 1993 12 15  67266·410004
 1993 12 16  70265.750000
 1993 12 17  44266·510010
 1993 12 20  73268.320007
 1993 12 21  13268·140015
 1993 12 22  1267·619995
 1993 12 23  77268.549988
 1993 12 27  38268·920013
 1993 12 28  12270·549988
 1993 12 29  63271·339996
 1993 12 30  14271·420013
 1993 12 31  0270·630005
 1994 01 03 46270.279999
 1994 01 04 68269·179993
 1994 01 05 97269.540009
 1994 01 06 33270·000000
 1994 01 07 22269·750000
 1994 01 10 55271·239990
 1994 01 11 98273.790009
 1994 01 12 39273.279999
 1994 01 13 71273.420013
 1994 01 14 86272·839996
 1994 01 17 9274·119995
 1994 01 18 43273·369995
 1994 01 19 49273·730011
 1994 01 20 50273.540009
 1994 01 21 50274·070007
 1994 01 24 94274.019989
 1994 01 25 39272·589996
 1994 01 26 58271·869995
 1994 01 27 65273.119995
 1994 01 28 69275.380005
 1994 01 31 47276.549988
 1994 02 01 49278·109985
 1994 02 02 23277·179993
 1994 02 03 67278.440002
 1994 02 04 4277.839996
 1994 02 07 86271.470001
 1994 02 08 19272.320007
 1994 02 09 15272.339996
 1994 02 10 68273·519989
 1994 02 11 57271.609985
 1994 02 14 71271·850006
 1994 02 15 62272·029999
 1994 02 16 20273·329987
 1994 02 17 74273·459991
 1994 02 18 24272·089996
 1994 02 22 84270.679993
 1994 02 23 66272·540009
 1994 02 24 76272·130005
 1994 02 25 46268·709991
 1994 02 28 82269.730011
 1994 03 01 38270.630005
 1994 03 02 26269·299988
 1994 03 03 33268·940002
 1994 03 04 80268·190002
 1994 03 07 93269·359985
 1994 03 08 10270·820007
 1994 03 09 2270·220001
 1994 03 10 29270.760010
 1994 03 11 13269·029999
 1994 03 14 43270·350006
 1994 03 15 99271·049988
 1994 03 16 5271·059998
 1994 03 17 4272.640015
 1994 03 18 62273.529999
 1994 03 21 92273.869995
 1994 03 22 7272·320007
 1994 03 23 97272·299988
 1994 03 24 30272.359985
 1994 03 25 75269.730011
 1994 03 28 62267·869995
 1994 03 29 50266·890015
 1994 03 30 34262·320007
 1994 03 31 68258.299988
 1994 04 04 20258·149994
 1994 04 05 45254.160004
 1994 04 06 89259.980011
 1994 04 07 15260·059998
 1994 04 08 55261.570007
 1994 04 11 86259.399994
 1994 04 12 31260·609985
 1994 04 13 85259·079987
 1994 04 14 70257.799988
 1994 04 15 7257.970001
 1994 04 18 23258·100006
 1994 04 19 71256.079987
 1994 04 20 87255.630005
 1994 04 21 64254.850006
 1994 04 22 54258.739990
 1994 04 25 94258.410004
 1994 04 26 60261·140015
 1994 04 28 39260·929993
 1994 04 29 36259·489990
 1994 05 02 97260·809998
 1994 05 03 61262.230011
 1994 05 04 38262.220001
 1994 05 05 8261.739990
 1994 05 06 50261.420013
 1994 05 09 93259.049988
 1994 05 10 93255·600006
 1994 05 11 31257.320007
 1994 05 12 46254·600006
 1994 05 13 80255.660004
 1994 05 16 60255.800003
 1994 05 17 95255.570007
 1994 05 18 5257.859985
 1994 05 19 73260·880005
 1994 05 20 21262·459991
 1994 05 23 11261·799988
 1994 05 24 71260.820007
 1994 05 25 47261.890015
 1994 05 26 84262·660004
 1994 05 27 18263·119995
 1994 05 31 12263.329987
 1994 06 01 3262.809998
 1994 06 02 78263.670013
 1994 06 03 79264·049988
 1994 06 06 24265.260010
 1994 06 07 66265·100006
 1994 06 08 62264·489990
 1994 06 09 81263.410004
 1994 06 10 25263.440002
 1994 06 13 86264·160004
 1994 06 14 17264·350006
 1994 06 15 38265·959991
 1994 06 16 60265.029999
 1994 06 17 39265·769989
 1994 06 20 49263.779999
 1994 06 21 87261·549988
 1994 06 22 97258·950012
 1994 06 23 25259·929993
 1994 06 24 90257.720001
 1994 06 27 91254.009995
 1994 06 28 31256.359985
 1994 06 29 69255.699997
 1994 06 30 96256·640015
 1994 07 01 38255.080002
 1994 07 05 81256.190002
 1994 07 06 23256·109985
 1994 07 07 50256·049988
 1994 07 08 42257·309998
 1994 07 11 91257.910004
 1994 07 12 60257.160004
 1994 07 13 58257.130005
 1994 07 14 39258.170013
 1994 07 15 30259.940002
 1994 07 18 83261·040009
 1994 07 19 52261.489990
 1994 07 20 93260.709991
 1994 07 21 92259.239990
 1994 07 22 15259.730011
 1994 07 25 87259·940002
 1994 07 26 91260·480011
 1994 07 27 96259·959991
 1994 07 28 8259·390015
 1994 07 29 47260·149994
 1994 08 01 47260·230011
 1994 08 02 87264.089996
 1994 08 03 37264.100006
 1994 08 04 37264.399994
 1994 08 05 99262·910004
 1994 08 08 34262·079987
 1994 08 09 2262.649994
 1994 08 10 89262·779999
 1994 08 11 9264.250000
 1994 08 12 31263.540009
 1994 08 15 29264.989990
 1994 08 16 60264·859985
 1994 08 17 65266·660004
 1994 08 18 96267.089996
 1994 08 19 68266·130005
 1994 08 22 31266·459991
 1994 08 23 80265·910004
 1994 08 24 75267·299988
 1994 08 25 94269.420013
 1994 08 26 10269·179993
 1994 08 29 93272·100006
 1994 08 30 36272.540009
 1994 08 31 8273.489990
 1994 09 01 27273·269989
 1994 09 02 65271·869995
 1994 09 06 74270·820007
 1994 09 07 35271·010010
 1994 09 08 39270.890015
 1994 09 09 85272.089996
 1994 09 12 6269.429993
 1994 09 13 26268.220001
 1994 09 14 29268.920013
 1994 09 15 65269·709991
 1994 09 16 79273·079987
 1994 09 19 56271.410004
 1994 09 20 2271·160004
 1994 09 21 45267·170013
 1994 09 22 60265·760010
 1994 09 23 25265.559998
 1994 09 26 90264.649994
 1994 09 27 85265.209991
 1994 09 28 45265·679993
 1994 09 29 59267.380005
 1994 09 30 50266.250000
 1994 10 03 75266·809998
 1994 10 04 51266·100006
 1994 10 05 8262.079987
 1994 10 06 64261·149994
 1994 10 07 27260.570007
 1994 10 10 24262·170013
 1994 10 11 48264.269989
 1994 10 12 38267·809998
 1994 10 13 80267·739990
 1994 10 14 32268·750000
 1994 10 17 79269·269989
 1994 10 18 4269·109985
 1994 10 19 95268.459991
 1994 10 20 70269·869995
 1994 10 21 26267·950012
 1994 10 24 18266.859985
 1994 10 25 61264·739990
 1994 10 26 56264·779999
 1994 10 27 39265.480011
 1994 10 28 62267·250000
 1994 10 31 92271·429993
 1994 11 01 35270.690002
 1994 11 02 95268·630005
 1994 11 03 43267·980011
 1994 11 04 23268.690002
 1994 11 07 76265·950012
 1994 11 08 94265.940002
 1994 11 09 93267.269989
 1994 11 10 20267.089996
 1994 11 11 73266.390015
 1994 11 14 60265.250000
 1994 11 15 68267.119995
 1994 11 16 68266·869995
 1994 11 17 46266.950012
 1994 11 18 45265.739990
 1994 11 21 49264.519989
 1994 11 22 83262.480011
 1994 11 23 37257·750000
 1994 11 25 23257.529999
 1994 11 28 43259.089996
 1994 11 29 0259·980011
 1994 11 30 18260·679993
 1994 12 01 95260·059998
 1994 12 02 83257.390015
 1994 12 05 84259·420013
 1994 12 06 81259·649994
 1994 12 07 87259·220001
 1994 12 08 24257.920013
 1994 12 09 21254·399994
 1994 12 12 45254.910004
 1994 12 13 49255.990005
 1994 12 14 48256.570007
 1994 12 15 26259.350006
 1994 12 16 56260·190002
 1994 12 19 55261.570007
 1994 12 20 62261.029999
 1994 12 21 35260.839996
 1994 12 22 81262.429993
 1994 12 23 8262.489990
 1994 12 27 98262.869995
 1994 12 28 12264.279999
 1994 12 29 16263.290009
 1994 12 30 32263.899994
 1995 01 03  12263·440002
 1995 01 04  45262.880005
 1995 01 05  80263·799988
 1995 01 06  77263.630005
 1995 01 09  85264·000000
 1995 01 10  46264.179993
 1995 01 11  15264.660004
 1995 01 12  18264·470001
 1995 01 13  25264.500000
 1995 01 16  54266.880005
 1995 01 17  93269·070007
 1995 01 18  57269·640015
 1995 01 19  64269·320007
 1995 01 20  30267·690002
 1995 01 23  6266·380005
 1995 01 24  19266·510010
 1995 01 25  57266.890015
 1995 01 26  64267.480011
 1995 01 27  74267·730011
 1995 01 30  53268·839996
 1995 01 31  86267.660004
 1995 02 01  68268.730011
 1995 02 02  41269.000000
 1995 02 03  36270·350006
 1995 02 06  58273.769989
 1995 02 07  80275.399994
 1995 02 08  76275.279999
 1995 02 09  68275·540009
 1995 02 10  5275.190002
 1995 02 13  63275.970001
 1995 02 14  74276.010010
 1995 02 15  74276·320007
 1995 02 16  83277·690002
 1995 02 17  5277.649994
 1995 02 21  53275.799988
 1995 02 22  4275·850006
 1995 02 23  74277.049988
 1995 02 24  18278.390015
 1995 02 27  58278.920013
 1995 02 28  35276.630005
 1995 03 01  85279.029999
 1995 03 02  40277·970001
 1995 03 03  57277·600006
 1995 03 06  65277·880005
 1995 03 07  47277·609985
 1995 03 08  35275·450012
 1995 03 09  45276.059998
 1995 03 10  22276·149994
 1995 03 13  16279.429993
 1995 03 14  91279·720001
 1995 03 15  42281.290009
 1995 03 16  54280·809998
 1995 03 17  75282.529999
 1995 03 20  19282.329987
 1995 03 21  90282·549988
 1995 03 22  38282.049988
 1995 03 23  31282.230011
 1995 03 24  59282.459991
 1995 03 27  60285·239990
 1995 03 28  74286.529999
 1995 03 29  14286·890015
 1995 03 30  72286·390015
 1995 03 31  46286·540009
 1995 04 03  87285·320007
 1995 04 04  81285.829987
 1995 04 05  47287.329987
 1995 04 06  66287.579987
 1995 04 07  28287.750000
 1995 04 10  15287.859985
 1995 04 11  98288·579987
 1995 04 12  64288.040009
 1995 04 13  72288.989990
 1995 04 17  21290·070007
 1995 04 18  60288.290009
 1995 04 19  11287·510010
 1995 04 20  19286.799988
 1995 04 21  31287.149994
 1995 04 24  98288·820007
 1995 04 25  0290.959991
 1995 04 26  95290·709991
 1995 04 27  3291.140015
 1995 04 28  0291·790009
 1995 05 01  49292·399994
 1995 05 02  50292.000000
 1995 05 03  17292.209991
 1995 05 04  78295·130005
 1995 05 05  4294·970001
 1995 05 08  60294.839996
 1995 05 09  80296·910004
 1995 05 10  70297.070007
 1995 05 11  34297·640015
 1995 05 12  25298·010010
 1995 05 15  25298.730011
 1995 05 16  39299·920013
 1995 05 17  32300·279999
 1995 05 18  71299.700012
 1995 05 19  6295.690002
 1995 05 22  74295.489990
 1995 05 23  18297.799988
 1995 05 24  47300·410004
 1995 05 25  7300.339996
 1995 05 26  86300·269989
 1995 05 30  36297·769989
 1995 05 31  29297·480011
 1995 06 01  34302.149994
 1995 06 02  13302.579987
 1995 06 05  54302·540009
 1995 06 06  18304.459991
 1995 06 07  18304·420013
 1995 06 08  20303.239990
 1995 06 09  68302.899994
 1995 06 12  39300.570007
 1995 06 13  16302·170013
 1995 06 14  93305·029999
 1995 06 15  96305.260010
 1995 06 16  42305·880005
 1995 06 19  11307.250000
 1995 06 20  45309·839996
 1995 06 21  83310.320007
 1995 06 22  3309·989990
 1995 06 23  7313·750000
 1995 06 26  15312.869995
 1995 06 27  97309.709991
 1995 06 28  23308.559998
 1995 06 29  37309.619995
 1995 06 30  65309·480011
 1995 07 03  33310·179993
 1995 07 05  25311·410004
 1995 07 06  58311.899994
 1995 07 07  83315·350006
 1995 07 10  9317.390015
 1995 07 11  62317.670013
 1995 07 12  52316.959991
 1995 07 13  82320·209991
 1995 07 14  71320.140015
 1995 07 17  8320·049988
 1995 07 18  24321·130005
 1995 07 19  0317·790009
 1995 07 20  87313·809998
 1995 07 21  63315.390015
 1995 07 24  7315·799988
 1995 07 25  99317.899994
 1995 07 26  51320·429993
 1995 07 27  54321.140015
 1995 07 28  57323·470001
 1995 07 31  69322.519989
 1995 08 01  83322.260010
 1995 08 02  30320·920013
 1995 08 03  56320·079987
 1995 08 04  20319.799988
 1995 08 07  26320·190002
 1995 08 08  67320.970001
 1995 08 09  10321.149994
 1995 08 10  93321.059998
 1995 08 11  49320.179993
 1995 08 14  65318.929993
 1995 08 15  52321·470001
 1995 08 16  48321·209991
 1995 08 17  48322·359985
 1995 08 18  50322·279999
 1995 08 21  37322·450012
 1995 08 22  75321·859985
 1995 08 23  41322·510010
 1995 08 24  72321.540009
 1995 08 25  48321·429993
 1995 08 28  86322·790009
 1995 08 29  71322.089996
 1995 08 30  7322·290009
 1995 08 31  91323.399994
 1995 09 01  19324.239990
 1995 09 05  9325.250000
 1995 09 06  54328·329987
 1995 09 07  98329.529999
 1995 09 08  37329·589996
 1995 09 11  49331·220001
 1995 09 12  39331·859985
 1995 09 13  25333.040009
 1995 09 14  28334·239990
 1995 09 15  8336·519989
 1995 09 18  14336·029999
 1995 09 19  53335·510010
 1995 09 20  4336.779999
 1995 09 21  33338.239990
 1995 09 22  52336·149994
 1995 09 25  91335.230011
 1995 09 26  4334·769989
 1995 09 27  91334·480011
 1995 09 28  54333.730011
 1995 09 29  69336·690002
 1995 10 02  90336.250000
 1995 10 03  78334·380005
 1995 10 04  46334.109985
 1995 10 05  43332·850006
 1995 10 06  51333·750000
 1995 10 09  11333·859985
 1995 10 10  79330.619995
 1995 10 11  97329.899994
 1995 10 12  99331.970001
 1995 10 13  36334·390015
 1995 10 16  27335.489990
 1995 10 17  35334·829987
 1995 10 18  72337·010010
 1995 10 19  21337.679993
 1995 10 20  90338·869995
 1995 10 23  90337·029999
 1995 10 24  33335·730011
 1995 10 25  60336.230011
 1995 10 26  96333.450012
 1995 10 27  19330·179993
 1995 10 30  70331·660004
 1995 10 31  74333·809998
 1995 11 01  93332·839996
 1995 11 02  3334.559998
 1995 11 03  96337·970001
 1995 11 06  5338.940002
 1995 11 07  57338.000000
 1995 11 08  48336.380005
 1995 11 09  48338·980011
 1995 11 10  23340.239990
 1995 11 13  88339·970001
 1995 11 14  87339·570007
 1995 11 15  90337.540009
 1995 11 16  22339.500000
 1995 11 17  13341.540009
 1995 11 20  76342.959991
 1995 11 21  10340.779999
 1995 11 22  21341.920013
 1995 11 24  81341·130005
 1995 11 27  97342·239990
 1995 11 28  20342.980011
 1995 11 29  65345·809998
 1995 11 30  67347·040009
 1995 12 01  56346.720001
 1995 12 04  58347·260010
 1995 12 05  22351.029999
 1995 12 06  73352·799988
 1995 12 07  85353·559998
 1995 12 08  87351.230011
 1995 12 11  87351·920013
 1995 12 12  23352.950012
 1995 12 13  40352·119995
 1995 12 14  95353.739990
 1995 12 15  78350.839996
 1995 12 18  67350·160004
 1995 12 19  4344.260010
 1995 12 20  96347.549988
 1995 12 21  41345.320007
 1995 12 22  83347.839996
 1995 12 26  83348.829987
 1995 12 27  26350.160004
 1995 12 28  44350·529999
 1995 12 29  68350·429993
 1996 01 02 8351.910004
 1996 01 03 49354·119995
 1996 01 04 80354·029999
 1996 01 05 50351.359985
 1996 01 08 36350·829987
 1996 01 09 52351·679993
 1996 01 10 71346.279999
 1996 01 11 78340·200012
 1996 01 12 49343.040009
 1996 01 15 49342.720001
 1996 01 16 58341·109985
 1996 01 17 28345.040009
 1996 01 18 54344·730011
 1996 01 19 77345·910004
 1996 01 22 13348·010010
 1996 01 23 0349·190002
 1996 01 24 81349.070007
 1996 01 25 99352.959991
 1996 01 26 28351.500000
 1996 01 29 20353·880005
 1996 01 30 89355.140015
 1996 01 31 4358·429993
 1996 02 01 23361.559998
 1996 02 02 38363·010010
 1996 02 05 57361.839996
 1996 02 06 4364.730011
 1996 02 07 42367.410004
 1996 02 08 29368·970001
 1996 02 09 94372.079987
 1996 02 12 37372·369995
 1996 02 13 54374.600006
 1996 02 14 94373.799988
 1996 02 15 30371.809998
 1996 02 16 65370·369995
 1996 02 20 54368.760010
 1996 02 21 58364.869995
 1996 02 22 23368.769989
 1996 02 23 77374·670013
 1996 02 26 60374·890015
 1996 02 27 72370.859985
 1996 02 28 54369.209991
 1996 02 29 86368.380005
 1996 03 01 16366·079987
 1996 03 04 10367·380005
 1996 03 05 29370.880005
 1996 03 06 29373·489990
 1996 03 07 93371·829987
 1996 03 08 74372.589996
 1996 03 11 80361.549988
 1996 03 12 70364·859985
 1996 03 13 83363.140015
 1996 03 14 89364·250000
 1996 03 15 64365.579987
 1996 03 18 96366·160004
 1996 03 19 6372·070007
 1996 03 20 4371·489990
 1996 03 21 63370·570007
 1996 03 22 20370·260010
 1996 03 25 7371.000000
 1996 03 26 96370.130005
 1996 03 27 82371·369995
 1996 03 28 80369.940002
 1996 03 29 54370·100006
 1996 04 01 65369.079987
 1996 04 02 55373.279999
 1996 04 03 40374·130005
 1996 04 04 41374·519989
 1996 04 08 37374.529999
 1996 04 09 37367·989990
 1996 04 10 86367·399994
 1996 04 11 88362·839996
 1996 04 12 61360·910004
 1996 04 15 10364.100006
 1996 04 16 31367.269989
 1996 04 17 39369.000000
 1996 04 18 13367.100006
 1996 04 19 80368.670013
 1996 04 22 15369·510010
 1996 04 23 62371.399994
 1996 04 24 93373·609985
 1996 04 25 80373.329987
 1996 04 26 99374·890015
 1996 04 29 53375.309998
 1996 04 30 28375·709991
 1996 05 01 66375·660004
 1996 05 02 71376·329987
 1996 05 03 29370·149994
 1996 05 06 66369·660004
 1996 05 07 20369.010010
 1996 05 08 45367.369995
 1996 05 09 36370·160004
 1996 05 10 84370·880005
 1996 05 13 48374·850006
 1996 05 14 58379.869995
 1996 05 15 43382.390015
 1996 05 16 83382·339996
 1996 05 17 81382·510010
 1996 05 20 73384·690002
 1996 05 21 43386·940002
 1996 05 22 86386·649994
 1996 05 23 78389.309998
 1996 05 24 77388.130005
 1996 05 28 56389·220001
 1996 05 29 46385·799988
 1996 05 30 18383·320007
 1996 05 31 85385·410004
 1996 06 03 25384·390015
 1996 06 04 36383·589996
 1996 06 05 9386.309998
 1996 06 06 34389.290009
 1996 06 07 21386·279999
 1996 06 10 58385.829987
 1996 06 11 83385·480011
 1996 06 12 86384·899994
 1996 06 13 37384·290009
 1996 06 14 37383·320007
 1996 06 17 96381·920013
 1996 06 18 29381.369995
 1996 06 19 92379·070007
 1996 06 20 24378·769989
 1996 06 21 29378·109985
 1996 06 24 78380·339996
 1996 06 25 31381·480011
 1996 06 26 93380.899994
 1996 06 27 90377·980011
 1996 06 28 68380.399994
 1996 07 01 22382·470001
 1996 07 02 45385·519989
 1996 07 03 10384.230011
 1996 07 05 64383.059998
 1996 07 08 59375.079987
 1996 07 09 6371·920013
 1996 07 10 45373.160004
 1996 07 11 52372.820007
 1996 07 12 63366·230011
 1996 07 15 26366·380005
 1996 07 16 78356.600006
 1996 07 17 47354·989990
 1996 07 18 77359.609985
 1996 07 19 80365·290009
 1996 07 22 15362.450012
 1996 07 23 86359.260010
 1996 07 24 69354·720001
 1996 07 25 69353.850006
 1996 07 26 87356.959991
 1996 07 29 31360·260010
 1996 07 30 36357.420013
 1996 07 31 18359·489990
 1996 08 01 52361·989990
 1996 08 02 71367·839996
 1996 08 05 94374·980011
 1996 08 06 77373·769989
 1996 08 07 90375.040009
 1996 08 08 18376.429993
 1996 08 09 89375·609985
 1996 08 12 22375.179993
 1996 08 13 9376·809998
 1996 08 14 11373·760010
 1996 08 15 90375·149994
 1996 08 16 54375·470001
 1996 08 19 40376·869995
 1996 08 20 13377.390015
 1996 08 21 90376·779999
 1996 08 22 97376.519989
 1996 08 23 40379.899994
 1996 08 26 10378.369995
 1996 08 27 10376.899994
 1996 08 28 2378·540009
 1996 08 29 90378·339996
 1996 08 30 17374.679993
 1996 09 03 92372·089996
 1996 09 04 45372.820007
 1996 09 05 98373.459991
 1996 09 06 71369.839996
 1996 09 09 7373.440002
 1996 09 10 25377.279999
 1996 09 11 94377.489990
 1996 09 12 34379.209991
 1996 09 13 49381.519989
 1996 09 16 69386.589996
 1996 09 17 35388.410004
 1996 09 18 96388·070007
 1996 09 19 35387·269989
 1996 09 20 26388·049988
 1996 09 23 3390.260010
 1996 09 24 68389·690002
 1996 09 25 12389.570007
 1996 09 26 72390·190002
 1996 09 27 5390·859985
 1996 09 30 88391.059998
 1996 10 01 47391.720001
 1996 10 02 8392.269989
 1996 10 03 72395.220001
 1996 10 04 20394.529999
 1996 10 07 36399·149994
 1996 10 08 59399·890015
 1996 10 09 62398·170013
 1996 10 10 52396·119995
 1996 10 11 96395·130005
 1996 10 14 74398·209991
 1996 10 15 54399.920013
 1996 10 16 95399.359985
 1996 10 17 73400·260010
 1996 10 18 30401.059998
 1996 10 21 57402·720001
 1996 10 22 89401·700012
 1996 10 23 35399·269989
 1996 10 24 27399.500000
 1996 10 25 2397·399994
 1996 10 28 96396·660004
 1996 10 29 76394·250000
 1996 10 30 91395.700012
 1996 10 31 45395.670013
 1996 11 01 4398·320007
 1996 11 04 16397·799988
 1996 11 05 71399.190002
 1996 11 06 68402.940002
 1996 11 07 25408.630005
 1996 11 08 99410·440002
 1996 11 11 43411·839996
 1996 11 12 78412.540009
 1996 11 13 98411·609985
 1996 11 14 94412.420013
 1996 11 15 8414·989990
 1996 11 18 7415·399994
 1996 11 19 86414.839996
 1996 11 20 95417·250000
 1996 11 21 91418·299988
 1996 11 22 10417.489990
 1996 11 25 76420.739990
 1996 11 26 22425.170013
 1996 11 27 42424·489990
 1996 11 29 70424.390015
 1996 12 02 82425·420013
 1996 12 03 17425.720001
 1996 12 04 36422·420013
 1996 12 05 94420·859985
 1996 12 06 41420·489990
 1996 12 09 51417.619995
 1996 12 10 75423.390015
 1996 12 11 12422.279999
 1996 12 12 16418.369995
 1996 12 13 18412.679993
 1996 12 16 83411·720001
 1996 12 17 82407·160004
 1996 12 18 95409.450012
 1996 12 19 37412·839996
 1996 12 20 11419·880005
 1996 12 23 85421·309998
 1996 12 24 91420·000000
 1996 12 26 51422·200012
 1996 12 27 35424·609985
 1996 12 30 28425.500000
 1996 12 31 41424·559998
 1997 01 02  31419·440002
 1997 01 03  54416.459991
 1997 01 06  43422.399994
 1997 01 07  10422.579987
 1997 01 08  70425.559998
 1997 01 09  94423.380005
 1997 01 10  86426.660004
 1997 01 13  84429·010010
 1997 01 14  87428·859985
 1997 01 15  5433·880005
 1997 01 16  38432.920013
 1997 01 17  76434.239990
 1997 01 20  26437·640015
 1997 01 21  63438.519989
 1997 01 22  7441.420013
 1997 01 23  25443.260010
 1997 01 24  58439·359985
 1997 01 27  69435·109985
 1997 01 28  24431·869995
 1997 01 29  94432·140015
 1997 01 30  75435.250000
 1997 01 31  47441.109985
 1997 02 03  46442.279999
 1997 02 04  69442.500000
 1997 02 05  97443·200012
 1997 02 06  48437.329987
 1997 02 07  54438.470001
 1997 02 10  64443.019989
 1997 02 11  68440·429993
 1997 02 12  47441.910004
 1997 02 13  55448·899994
 1997 02 14  18453.670013
 1997 02 18  57452·489990
 1997 02 19  45456·029999
 1997 02 20  81454·559998
 1997 02 21  92449.269989
 1997 02 24  58448.190002
 1997 02 25  67452.220001
 1997 02 26  88453.320007
 1997 02 27  75449.920013
 1997 02 28  91444·119995
 1997 03 03  64441·809998
 1997 03 04  58444·000000
 1997 03 05  79442.559998
 1997 03 06  0447·850006
 1997 03 07  11446.429993
 1997 03 10  98449.679993
 1997 03 11  43453·899994
 1997 03 12  53452.959991
 1997 03 13  8449.049988
 1997 03 14  38441·200012
 1997 03 17  30442.730011
 1997 03 18  46442.829987
 1997 03 19  81439·559998
 1997 03 20  37436·850006
 1997 03 21  26435.980011
 1997 03 24  96436·410004
 1997 03 25  79439·179993
 1997 03 26  75438·790009
 1997 03 27  46439·670013
 1997 03 31  48431·119995
 1997 04 01  80421.320007
 1997 04 02  59422.309998
 1997 04 03  27417·369995
 1997 04 04  72417.410004
 1997 04 07  82422·109985
 1997 04 08  21425.220001
 1997 04 09  32427.170013
 1997 04 10  61424.600006
 1997 04 11  12422.940002
 1997 04 14  18412·160004
 1997 04 15  49414·799988
 1997 04 16  35420·170013
 1997 04 17  19424.019989
 1997 04 18  30423.480011
 1997 04 21  90425·260010
 1997 04 22  38421·230011
 1997 04 23  79427·750000
 1997 04 24  65427.549988
 1997 04 25  95426·510010
 1997 04 28  38422·609985
 1997 04 29  93426.420013
 1997 04 30  55437·429993
 1997 05 01  24441·429993
 1997 05 02  31440·739990
 1997 05 05  85449·399994
 1997 05 06  55459.279999
 1997 05 07  67457.720001
 1997 05 08  35451.859985
 1997 05 09  7453.970001
 1997 05 12  48456.200012
 1997 05 13  37462·470001
 1997 05 14  94460.250000
 1997 05 15  33461·920013
 1997 05 16  40465·000000
 1997 05 19  70459.260010
 1997 05 20  77460.839996
 1997 05 21  65465·119995
 1997 05 22  63464·390015
 1997 05 23  31462·720001
 1997 05 27  79468.890015
 1997 05 28  27470.390015
 1997 05 29  74469.510010
 1997 05 30  6468.019989
 1997 06 02  19470·660004
 1997 06 03  69470·260010
 1997 06 04  54469·679993
 1997 06 05  10467.190002
 1997 06 06  40469.100006
 1997 06 09  68476·000000
 1997 06 10  9478.369995
 1997 06 11  79479.209991
 1997 06 12  13481·329987
 1997 06 13  23488·079987
 1997 06 16  73493·109985
 1997 06 17  77493·369995
 1997 06 18  31494.000000
 1997 06 19  61491·820007
 1997 06 20  0496·730011
 1997 06 23  91496·500000
 1997 06 24  13486.790009
 1997 06 25  30495·049988
 1997 06 26  73491.290009
 1997 06 27  35488.529999
 1997 06 30  3490·670013
 1997 07 01  8489·619995
 1997 07 02  98492.589996
 1997 07 03  46498.779999
 1997 07 07  71504.970001
 1997 07 08  93503.160004
 1997 07 09  7506.690002
 1997 07 10  87501.600006
 1997 07 11  11504·619995
 1997 07 14  12506.679993
 1997 07 15  57507·790009
 1997 07 16  47511.570007
 1997 07 17  42517.349976
 1997 07 18  15514·479980
 1997 07 21  30505.179993
 1997 07 22  37505·309998
 1997 07 23  7515·479980
 1997 07 24  78517·210022
 1997 07 25  31518.940002
 1997 07 28  96518.380005
 1997 07 29  77517.130005
 1997 07 30  0520·150024
 1997 07 31  93525.890015
 1997 08 01  88527·010010
 1997 08 04  45523.909973
 1997 08 05  7525.460022
 1997 08 06  72527·270020
 1997 08 07  98531·369995
 1997 08 08  30526·869995
 1997 08 11  49517.429993
 1997 08 12  49518.469971
 1997 08 13  41513·770020
 1997 08 14  77512·099976
 1997 08 15  3513·679993
 1997 08 18  33502.559998
 1997 08 19  55507.260010
 1997 08 20  55514.270020
 1997 08 21  67521.400024
 1997 08 22  53514.650024
 1997 08 25  2513·530029
 1997 08 26  58512·750000
 1997 08 27  69509.619995
 1997 08 28  68510.299988
 1997 08 29  70505.989990
 1997 09 02  4504.739990
 1997 09 03  57517.640015
 1997 09 04  57518.369995
 1997 09 05  73519.919983
 1997 09 08  39520.010010
 1997 09 09  8521·570007
 1997 09 10  29523·030029
 1997 09 11  47516.469971
 1997 09 12  30513·260010
 1997 09 15  22519.289978
 1997 09 16  15517.690002
 1997 09 17  57529·960022
 1997 09 18  74509·809998
 1997 09 19  23531.590027
 1997 09 22  70533·119995
 1997 09 23  89535·869995
 1997 09 24  87534·289978
 1997 09 25  64530·820007
 1997 09 26  78527.409973
 1997 09 29  56530·929993
 1997 09 30  16535·190002
 1997 10 01  18534·739990
 1997 10 02  45536·349976
 1997 10 03  98539·320007
 1997 10 06  28542·049988
 1997 10 07  87546·010010
 1997 10 08  1551.280029
 1997 10 09  75547·280029
 1997 10 10  18546·219971
 1997 10 13  96544·640015
 1997 10 14  5545·219971
 1997 10 15  77545.739990
 1997 10 16  6543·710022
 1997 10 17  95538.059998
 1997 10 20  37531.190002
 1997 10 21  17537·270020
 1997 10 22  34546.229980
 1997 10 23  59544·820007
 1997 10 24  4534.679993
 1997 10 27  31529.679993
 1997 10 28  73494·910004
 1997 10 29  89516.580017
 1997 10 30  38516.580017
 1997 10 31  84508.079987
 1997 11 03  17514.070007
 1997 11 04  11526·640015
 1997 11 05  96527·989990
 1997 11 06  62529.789978
 1997 11 07  84527.210022
 1997 11 10  74520.710022
 1997 11 11  59517·760010
 1997 11 12  79518.369995
 1997 11 13  19508.239990
 1997 11 14  55512·929993
 1997 11 17  33519.349976
 1997 11 18  73529.119995
 1997 11 19  91524·929993
 1997 11 20  53527·570007
 1997 11 21  51535·179993
 1997 11 24  7536.900024
 1997 11 25  94528.190002
 1997 11 26  94532.429993
 1997 11 28  69531·130005
 1997 12 01  68533·080017
 1997 12 02  47543·219971
 1997 12 03  28541.580017
 1997 12 04  69544.419983
 1997 12 05  69543.309998
 1997 12 08  95548·820007
 1997 12 09  31548.760010
 1997 12 10  56544·979980
 1997 12 11  48541·049988
 1997 12 12  6532.489990
 1997 12 15  3531·000000
 1997 12 16  64535·169983
 1997 12 17  69538.369995
 1997 12 18  74537.719971
 1997 12 19  69532·059998
 1997 12 22  49528·479980
 1997 12 23  19531.830017
 1997 12 24  20525.229980
 1997 12 26  80522·200012
 1997 12 29  91524.070007
 1997 12 30  10532.679993
 1997 12 31  86542·309998
 1998 01 02 12543.049988
 1998 01 05 99544·479980
 1998 01 06 82545.760010
 1998 01 07 43539·890015
 1998 01 08 64537.729980
 1998 01 09 3533·400024
 1998 01 12 96517.679993
 1998 01 13 84522.030029
 1998 01 14 62529·789978
 1998 01 15 60533.440002
 1998 01 16 41530·099976
 1998 01 20 28535·719971
 1998 01 21 57544·260010
 1998 01 22 52540·989990
 1998 01 23 29536·789978
 1998 01 26 19533·830017
 1998 01 27 23532.500000
 1998 01 28 86538.020020
 1998 01 29 99543.349976
 1998 01 30 28547.780029
 1998 02 02 62545·270020
 1998 02 03 92556·239990
 1998 02 04 13559·179993
 1998 02 05 47560.169983
 1998 02 06 98558.890015
 1998 02 09 28563·219971
 1998 02 10 59562.700012
 1998 02 11 95567·369995
 1998 02 12 82568·210022
 1998 02 13 76570·380005
 1998 02 17 50568.909973
 1998 02 18 18569·919983
 1998 02 19 90574·719971
 1998 02 20 42573.140015
 1998 02 23 24575.539978
 1998 02 24 85577.830017
 1998 02 25 21573.479980
 1998 02 26 57579·979980
 1998 02 27 44583·340027
 1998 03 02 88583.580017
 1998 03 03 1582.739990
 1998 03 04 78584.679993
 1998 03 05 97582.630005
 1998 03 06 48575·780029
 1998 03 09 81586·760010
 1998 03 10 88584.830017
 1998 03 11 98591.260010
 1998 03 12 9594.059998
 1998 03 13 36594.809998
 1998 03 16 92594.289978
 1998 03 17 82599.719971
 1998 03 18 39600·500000
 1998 03 19 67603.210022
 1998 03 20 22605·549988
 1998 03 23 14609·549988
 1998 03 24 33607·469971
 1998 03 25 97612·900024
 1998 03 26 35611.219971
 1998 03 27 82610.919983
 1998 03 30 10608.140015
 1998 03 31 80607·080017
 1998 04 01 12611·760010
 1998 04 02 97615·409973
 1998 04 03 15621.200012
 1998 04 06 88622.469971
 1998 04 07 61620.989990
 1998 04 08 99614.609985
 1998 04 09 16610.880005
 1998 04 13 24615.809998
 1998 04 14 13615.690002
 1998 04 15 50619·500000
 1998 04 16 7621·640015
 1998 04 17 11615.820007
 1998 04 20 23623.119995
 1998 04 21 37623·940002
 1998 04 22 8625.510010
 1998 04 23 2627·210022
 1998 04 24 75620·859985
 1998 04 27 74614·559998
 1998 04 28 62601.809998
 1998 04 29 70602.400024
 1998 04 30 75607·820007
 1998 05 01 99616.940002
 1998 05 04 40621·359985
 1998 05 05 17622.210022
 1998 05 06 54618.580017
 1998 05 07 74613.159973
 1998 05 08 34607.979980
 1998 05 11 68614.659973
 1998 05 12 68613.340027
 1998 05 13 88617·059998
 1998 05 14 65618·450012
 1998 05 15 73617.549988
 1998 05 18 1612·640015
 1998 05 19 53610·609985
 1998 05 20 76612·929993
 1998 05 21 7616·500000
 1998 05 22 58614·219971
 1998 05 26 8611·299988
 1998 05 27 36602.340027
 1998 05 28 72600·340027
 1998 05 29 70603.780029
 1998 06 01 14601.010010
 1998 06 02 40599.750000
 1998 06 03 92600·609985
 1998 06 04 95595·650024
 1998 06 05 60601·729980
 1998 06 08 7610·969971
 1998 06 09 18612.580017
 1998 06 10 15614·049988
 1998 06 11 59609.950012
 1998 06 12 80600.770020
 1998 06 15 25601.799988
 1998 06 16 35590·409973
 1998 06 17 49595·960022
 1998 06 18 30605·950012
 1998 06 19 13605.080017
 1998 06 22 87602·000000
 1998 06 23 93604.059998
 1998 06 24 50612.469971
 1998 06 25 9619·130005
 1998 06 26 29617·340027
 1998 06 29 78619·000000
 1998 06 30 59622·429993
 1998 07 01 62620.619995
 1998 07 02 41627·950012
 1998 07 06 17626·960022
 1998 07 07 1632.419983
 1998 07 08 47631·450012
 1998 07 09 31637·330017
 1998 07 10 49633·940002
 1998 07 13 46636.109985
 1998 07 14 66636.710022
 1998 07 15 30642·280029
 1998 07 16 36641.780029
 1998 07 17 88646·190002
 1998 07 20 43647·539978
 1998 07 21 94646·599976
 1998 07 22 66636.669983
 1998 07 23 45634.820007
 1998 07 24 29622.119995
 1998 07 27 6621·469971
 1998 07 28 52623.280029
 1998 07 29 63614·159973
 1998 07 30 0611·559998
 1998 07 31 72620.650024
 1998 08 03 32608.820007
 1998 08 04 9603·869995
 1998 08 05 55582·309998
 1998 08 06 23585.530029
 1998 08 07 69591·500000
 1998 08 10 79593·820007
 1998 08 11 20590.200012
 1998 08 12 16580.890015
 1998 08 13 51589·770020
 1998 08 14 92584·739990
 1998 08 17 46579·020020
 1998 08 18 34588.510010
 1998 08 19 89597.929993
 1998 08 20 91595·309998
 1998 08 21 8591.130005
 1998 08 24 82584·700012
 1998 08 25 24587.400024
 1998 08 26 45588·840027
 1998 08 27 6582·719971
 1998 08 28 91560.000000
 1998 08 31 17551·270020
 1998 09 01 50514.669983
 1998 09 02 65533·140015
 1998 09 03 20532.700012
 1998 09 04 56527·369995
 1998 09 08 23523·190002
 1998 09 09 37549.219971
 1998 09 10 49539·830017
 1998 09 11 54525·900024
 1998 09 14 10540.739990
 1998 09 15 96551·640015
 1998 09 16 86555·849976
 1998 09 17 49560.549988
 1998 09 18 79547·489990
 1998 09 21 43549·880005
 1998 09 22 61551·349976
 1998 09 23 4555.260010
 1998 09 24 24573.530029
 1998 09 25 3561.559998
 1998 09 28 31562·109985
 1998 09 29 6564.049988
 1998 09 30 64563.799988
 1998 10 01 26548.729980
 1998 10 02 78531·090027
 1998 10 05 70538.900024
 1998 10 06 45529.010010
 1998 10 07 89526.049988
 1998 10 08 9517·390015
 1998 10 09 32509·200012
 1998 10 12 34522·760010
 1998 10 13 91530.950012
 1998 10 14 55528.489990
 1998 10 15 55534.659973
 1998 10 16 26556·510010
 1998 10 19 58562·400024
 1998 10 20 73567.239990
 1998 10 21 28569.369995
 1998 10 22 41572.320007
 1998 10 23 40577·190002
 1998 10 26 45573.809998
 1998 10 27 63575.770020
 1998 10 28 21572·429993
 1998 10 29 13580·619995
 1998 10 30 76582.960022
 1998 11 02 98590.080017
 1998 11 03 37598·419983
 1998 11 04 76597.909973
 1998 11 05 0603·010010
 1998 11 06 97610·789978
 1998 11 09 83614·799988
 1998 11 10 56609.239990
 1998 11 11 72608·010010
 1998 11 12 46603·869995
 1998 11 13 77602·489990
 1998 11 16 2605.690002
 1998 11 17 74610.690002
 1998 11 18 59612.640015
 1998 11 19 64615.909973
 1998 11 20 91620·080017
 1998 11 23 13625·130005
 1998 11 24 73637·440002
 1998 11 25 12634.809998
 1998 11 27 22637.150024
 1998 11 30 21640.020020
 1998 12 01 52625·520020
 1998 12 02 17631.140015
 1998 12 03 21629.780029
 1998 12 04 53619·969971
 1998 12 07 84632.780029
 1998 12 08 98638·409973
 1998 12 09 39635·440002
 1998 12 10 92635·820007
 1998 12 11 81625.840027
 1998 12 14 97625·760010
 1998 12 15 50612·549988
 1998 12 16 44623·150024
 1998 12 17 81622.710022
 1998 12 18 85632·330017
 1998 12 21 55636.739990
 1998 12 22 42645·109985
 1998 12 23 48644·969971
 1998 12 24 56657.299988
 1998 12 28 80656.580017
 1998 12 29 40657.619995
 1998 12 30 68665·250000
 1998 12 31 28662.099976
 1999 01 04  74664·270020
 1999 01 05  23663.140015
 1999 01 06  55670.849976
 1999 01 07  47684·820007
 1999 01 08  14683.919983
 1999 01 11  95687.109985
 1999 01 12  48682·849976
 1999 01 13  80670.479980
 1999 01 14  99667.309998
 1999 01 15  88655.510010
 1999 01 19  7671·179993
 1999 01 20  23676.150024
 1999 01 21  56677.719971
 1999 01 22  60666·099976
 1999 01 25  23661·229980
 1999 01 26  94664·989990
 1999 01 27  33674.000000
 1999 01 28  91668.760010
 1999 01 29  7679·830017
 1999 02 01  37686·630005
 1999 02 02  8683·559998
 1999 02 03  89677·679993
 1999 02 04  97683·280029
 1999 02 05  23670·729980
 1999 02 08  80664·969971
 1999 02 09  85666.630005
 1999 02 10  57652·130005
 1999 02 11  43654.289978
 1999 02 12  74670.580017
 1999 02 16  36657.880005
 1999 02 17  74663·080017
 1999 02 18  19653.580017
 1999 02 19  42660.409973
 1999 02 22  23661.859985
 1999 02 23  60678.409973
 1999 02 24  94678.349976
 1999 02 25  57669.630005
 1999 02 26  53664.780029
 1999 03 01  55661.429993
 1999 03 02  37661·239990
 1999 03 03  22656.570007
 1999 03 04  57656·770020
 1999 03 05  21665·900024
 1999 03 08  43679·979980
 1999 03 09  60683·890015
 1999 03 10  93682.200012
 1999 03 11  45685.659973
 1999 03 12  30690.640015
 1999 03 15  24688·590027
 1999 03 16  42694·880005
 1999 03 17  41694·210022
 1999 03 18  42690·200012
 1999 03 19  87698.880005
 1999 03 22  11689·640015
 1999 03 23  46687.849976
 1999 03 24  49670·059998
 1999 03 25  50673·789978
 1999 03 26  30685.080017
 1999 03 29  24681·669983
 1999 03 30  46695.619995
 1999 03 31  39690.950012
 1999 04 01  58684.780029
 1999 04 05  62688.159973
 1999 04 06  50701·549988
 1999 04 07  5699.729980
 1999 04 08  75703.039978
 1999 04 09  74711.669983
 1999 04 12  6714·580017
 1999 04 13  21720·330017
 1999 04 14  88717.419983
 1999 04 15  96708.039978
 1999 04 16  84705.169983
 1999 04 19  90704·309998
 1999 04 20  29688.840027
 1999 04 21  92697·789978
 1999 04 22  77714.280029
 1999 04 23  36725.140015
 1999 04 26  54724·650024
 1999 04 27  50726.659973
 1999 04 28  5728·070007
 1999 04 29  10722·359985
 1999 04 30  45718·849976
 1999 05 03  83715·489990
 1999 05 04  11724·820007
 1999 05 05  86714.270020
 1999 05 06  9721·770020
 1999 05 07  29713.719971
 1999 05 10  66720.469971
 1999 05 11  66719.419983
 1999 05 12  78727.619995
 1999 05 13  50732·580017
 1999 05 14  62734.619995
 1999 05 17  75718·820007
 1999 05 18  7719.659973
 1999 05 19  34716.429993
 1999 05 20  20722·609985
 1999 05 21  63720·289978
 1999 05 24  79716.419983
 1999 05 25  95703·390015
 1999 05 26  83691·429993
 1999 05 27  6701·239990
 1999 05 28  0690.549988
 1999 06 01  70700·770020
 1999 06 02  20696·469971
 1999 06 03  4697.159973
 1999 06 04  2698·849976
 1999 06 07  22713·719971
 1999 06 08  26717.400024
 1999 06 09  82708·419983
 1999 06 10  42709·179993
 1999 06 11  39700.929993
 1999 06 14  20695.770020
 1999 06 15  91694·419983
 1999 06 16  0698·539978
 1999 06 17  34713.650024
 1999 06 18  45718.760010
 1999 06 21  6719·960022
 1999 06 22  85723·729980
 1999 06 23  44717.049988
 1999 06 24  72716.090027
 1999 06 25  28706.869995
 1999 06 28  27706·400024
 1999 06 29  34714·989990
 1999 06 30  93725.530029
 1999 07 01  82735·979980
 1999 07 02  83739.669983
 1999 07 06  89745.070007
 1999 07 07  29743.799988
 1999 07 08  18746.140015
 1999 07 09  35745·979980
 1999 07 12  25750·369995
 1999 07 13  24748·520020
 1999 07 14  12745·719971
 1999 07 15  89748.739990
 1999 07 16  77755.000000
 1999 07 19  46758.940002
 1999 07 20  64752·809998
 1999 07 21  77736·840027
 1999 07 22  10738·739990
 1999 07 23  89729.570007
 1999 07 26  99727.570007
 1999 07 27  56721·330017
 1999 07 28  11729·440002
 1999 07 29  74730.349976
 1999 07 30  69717·510010
 1999 08 02  7712.369995
 1999 08 03  93711.440002
 1999 08 04  43706.849976
 1999 08 05  47697.219971
 1999 08 06  38701·450012
 1999 08 09  93694·419983
 1999 08 10  67692.130005
 1999 08 11  36683·409973
 1999 08 12  78694·270020
 1999 08 13  76692·950012
 1999 08 16  39708·130005
 1999 08 17  59709.809998
 1999 08 18  86716·679993
 1999 08 19  28711.020020
 1999 08 20  78705.890015
 1999 08 23  68712·559998
 1999 08 24  43724.650024
 1999 08 25  63725·590027
 1999 08 26  29731.729980
 1999 08 27  38725·130005
 1999 08 30  55717·710022
 1999 08 31  18705·159973
 1999 09 01  61703·479980
 1999 09 02  69709·440002
 1999 09 03  55703.210022
 1999 09 07  56723·179993
 1999 09 08  67720·440002
 1999 09 09  87716.659973
 1999 09 10  98718·520020
 1999 09 13  66721.150024
 1999 09 14  67716.950012
 1999 09 15  42713·270020
 1999 09 16  66704·150024
 1999 09 17  59703.140015
 1999 09 20  6711.989990
 1999 09 21  9711.630005
 1999 09 22  67697·340027
 1999 09 23  75699.099976
 1999 09 24  52683·109985
 1999 09 27  89681.599976
 1999 09 28  31684·809998
 1999 09 29  76683.630005
 1999 09 30  99677·960022
 1999 10 01  7684.799988
 1999 10 04  16684·039978
 1999 10 05  49694·989990
 1999 10 06  66694·000000
 1999 10 07  14706·500000
 1999 10 08  3702.729980
 1999 10 11  9710·559998
 1999 10 12  99711·590027
 1999 10 13  85699·539978
 1999 10 14  98685·640015
 1999 10 15  91685·179993
 1999 10 18  65667.030029
 1999 10 19  20668.630005
 1999 10 20  34673·260010
 1999 10 21  60686.679993
 1999 10 22  59683.690002
 1999 10 25  45692.940002
 1999 10 26  66689·400024
 1999 10 27  4683.809998
 1999 10 28  0691.190002
 1999 10 29  10714·590027
 1999 11 01  77726.500000
 1999 11 02  35722.989990
 1999 11 03  33720·289978
 1999 11 04  91724·710022
 1999 11 05  74729.500000
 1999 11 08  91734.500000
 1999 11 09  26738·369995
 1999 11 10  88732.450012
 1999 11 11  87736·849976
 1999 11 12  34739·830017
 1999 11 15  73748·169983
 1999 11 16  26747·549988
 1999 11 17  73760.619995
 1999 11 18  54756·309998
 1999 11 19  94764·250000
 1999 11 22  56762·979980
 1999 11 23  15762.780029
 1999 11 24  63753.469971
 1999 11 26  33759.599976
 1999 11 29  53760.369995
 1999 11 30  18755.359985
 1999 12 01  98746·119995
 1999 12 02  59750·270020
 1999 12 03  17757·809998
 1999 12 06  15770·559998
 1999 12 07  23766.190002
 1999 12 08  66760.880005
 1999 12 09  74758.969971
 1999 12 10  62760.919983
 1999 12 13  25764.830017
 1999 12 14  73763·510010
 1999 12 15  75755·179993
 1999 12 16  40759·080017
 1999 12 17  18762.369995
 1999 12 20  24763.979980
 1999 12 21  94763·369995
 1999 12 22  57772·539978
 1999 12 23  39774.750000
 1999 12 27  89785.630005
 1999 12 28  33783.500000
 1999 12 29  44785.219971
 1999 12 30  51789.890015
 1999 12 31  62790.190002
 2000 01 03 15793·309998
 2000 01 04 57786·270020
 2000 01 05 42755·799988
 2000 01 06 62757.090027
 2000 01 07 93756·729980
 2000 01 10 79777.250000
 2000 01 11 25789.280029
 2000 01 12 32777.650024
 2000 01 13 41774.669983
 2000 01 14 15786.280029
 2000 01 18 38795.530029
 2000 01 19 42791.320007
 2000 01 20 60793·840027
 2000 01 21 98790.500000
 2000 01 24 44790.309998
 2000 01 25 87769·419983
 2000 01 26 74773.119995
 2000 01 27 84769.929993
 2000 01 28 30767.260010
 2000 01 31 85746·880005
 2000 02 01 35761·729980
 2000 02 02 55770·849976
 2000 02 03 10771·539978
 2000 02 04 80781.309998
 2000 02 07 18780.799988
 2000 02 08 17782.690002
 2000 02 09 21791.859985
 2000 02 10 43776·669983
 2000 02 11 23780.130005
 2000 02 14 3765·359985
 2000 02 15 26766.859985
 2000 02 16 65772·479980
 2000 02 17 76767.130005
 2000 02 18 68769.599976
 2000 02 22 13747.890015
 2000 02 23 68750·489990
 2000 02 24 26758.000000
 2000 02 25 94757.450012
 2000 02 28 96747·960022
 2000 02 29 95754·659973
 2000 03 01 50767.719971
 2000 03 02 89775.890015
 2000 03 03 11775·729980
 2000 03 06 15792·549988
 2000 03 07 48785.169983
 2000 03 08 83766·340027
 2000 03 09 23771.239990
 2000 03 10 22789.820007
 2000 03 13 45786.549988
 2000 03 14 33777·219971
 2000 03 15 18761·479980
 2000 03 16 36773·580017
 2000 03 17 91810.460022
 2000 03 20 22814·159973
 2000 03 21 9804·799988
 2000 03 22 1823.770020
 2000 03 23 62831·479980
 2000 03 24 55844·700012
 2000 03 27 35844·780029
 2000 03 28 85842.559998
 2000 03 29 59832.400024
 2000 03 30 64828.030029
 2000 03 31 59816·599976
 2000 04 03 83826·020020
 2000 04 04 6822.820007
 2000 04 05 6815.210022
 2000 04 06 68814.390015
 2000 04 07 14824.039978
 2000 04 10 55833.760010
 2000 04 11 62822·299988
 2000 04 12 75818·229980
 2000 04 13 23798·960022
 2000 04 14 80784·989990
 2000 04 17 40737·020020
 2000 04 18 18761·700012
 2000 04 19 77785.909973
 2000 04 20 82778·469971
 2000 04 24 70780·710022
 2000 04 25 60776·619995
 2000 04 26 73804.000000
 2000 04 27 86794·789978
 2000 04 28 10799.450012
 2000 05 01 89797·059998
 2000 05 02 27806·070007
 2000 05 03 43791·429993
 2000 05 04 41775.190002
 2000 05 05 17774.570007
 2000 05 08 86786·900024
 2000 05 09 27780.739990
 2000 05 10 69773·309998
 2000 05 11 83754.650024
 2000 05 12 17769.510010
 2000 05 15 41775·849976
 2000 05 16 27792.559998
 2000 05 17 50801·090027
 2000 05 18 15790.599976
 2000 05 19 8783.270020
 2000 05 22 71766·330017
 2000 05 23 5762.270020
 2000 05 24 0746·940002
 2000 05 25 79759.349976
 2000 05 26 82750.090027
 2000 05 30 62748.979980
 2000 05 31 15775·400024
 2000 06 01 30773.989990
 2000 06 02 68791·710022
 2000 06 05 57810·729980
 2000 06 06 29805.539978
 2000 06 07 61799.169983
 2000 06 08 59806.830017
 2000 06 09 55801·859985
 2000 06 12 37801.210022
 2000 06 13 98793.000000
 2000 06 14 13805·099976
 2000 06 15 43804.570007
 2000 06 16 58809·010010
 2000 06 19 90802·330017
 2000 06 20 11815·109985
 2000 06 21 33811.659973
 2000 06 22 35813·359985
 2000 06 23 13798·320007
 2000 06 26 60791.500000
 2000 06 27 65798.049988
 2000 06 28 38793·599976
 2000 06 29 68798.349976
 2000 06 30 92791.760010
 2000 07 03 0796.440002
 2000 07 05 62804·440002
 2000 07 06 80791·390015
 2000 07 07 62798·210022
 2000 07 10 26810.049988
 2000 07 11 25809.049988
 2000 07 12 99810·400024
 2000 07 13 54819.270020
 2000 07 14 57822·789978
 2000 07 17 71830.409973
 2000 07 18 1831·419983
 2000 07 19 72820.390015
 2000 07 20 30811·890015
 2000 07 21 70822·270020
 2000 07 24 87812.270020
 2000 07 25 50802·169983
 2000 07 26 9806.539978
 2000 07 27 16795·650024
 2000 07 28 80790.320007
 2000 07 31 43773.039978
 2000 08 01 80781·090027
 2000 08 02 27783·770020
 2000 08 03 33783.979980
 2000 08 04 34792.190002
 2000 08 07 58798.400024
 2000 08 08 49807·359985
 2000 08 09 20807·960022
 2000 08 10 28803.570007
 2000 08 11 79796.640015
 2000 08 14 49804.080017
 2000 08 15 41814·380005
 2000 08 16 59810.659973
 2000 08 17 7809.469971
 2000 08 18 23818·419983
 2000 08 21 23816·380005
 2000 08 22 81820·390015
 2000 08 23 30820·510010
 2000 08 24 90825·559998
 2000 08 25 15828·330017
 2000 08 28 77827·840027
 2000 08 29 61832·010010
 2000 08 30 92831.200012
 2000 08 31 93829.469971
 2000 09 01 54838.650024
 2000 09 05 36841.469971
 2000 09 06 1833·229980
 2000 09 07 58824.059998
 2000 09 08 43831·419983
 2000 09 11 20825.679993
 2000 09 12 9822.630005
 2000 09 13 34818.950012
 2000 09 14 0821.179993
 2000 09 15 1820·909973
 2000 09 18 37811·659973
 2000 09 19 72797.979980
 2000 09 20 8807·989990
 2000 09 21 90804.809998
 2000 09 22 27801·719971
 2000 09 25 47803·510010
 2000 09 26 74799·239990
 2000 09 27 27792·400024
 2000 09 28 50792·330017
 2000 09 29 60811·030029
 2000 10 02 27799.669983
 2000 10 03 73796·049988
 2000 10 04 99787·669983
 2000 10 05 37792.830017
 2000 10 06 27791·969971
 2000 10 09 17776·250000
 2000 10 10 93773.130005
 2000 10 11 27762·599976
 2000 10 12 53749·919983
 2000 10 13 72730.020020
 2000 10 16 78756·929993
 2000 10 17 6758·380005
 2000 10 18 13744.440002
 2000 10 19 76738·950012
 2000 10 20 21763.539978
 2000 10 23 74770.890015
 2000 10 24 38771.390015
 2000 10 25 90770.739990
 2000 10 26 17752.789978
 2000 10 27 58753·059998
 2000 10 30 85760·479980
 2000 10 31 5767·950012
 2000 11 01 85788.020020
 2000 11 02 6783.830017
 2000 11 03 35791·179993
 2000 11 06 31792.349976
 2000 11 07 70792·609985
 2000 11 08 95792·130005
 2000 11 09 96777.770020
 2000 11 10 8771.260010
 2000 11 13 40751·940002
 2000 11 14 25742·010010
 2000 11 15 98760.940002
 2000 11 16 97765·539978
 2000 11 17 89754.140015
 2000 11 20 21750·909973
 2000 11 21 99734·299988
 2000 11 22 88735·380005
 2000 11 24 37720·780029
 2000 11 27 34734.659973
 2000 11 28 80737.289978
 2000 11 29 92727·039978
 2000 11 30 28728.929993
 2000 12 01 39714.469971
 2000 12 04 48717.289978
 2000 12 05 48720·400024
 2000 12 06 30751.869995
 2000 12 07 37738·599976
 2000 12 08 34735·020020
 2000 12 11 19754.020020
 2000 12 12 39762·000000
 2000 12 13 52754.789978
 2000 12 14 96747·289978
 2000 12 15 92734.890015
 2000 12 18 73720.489990
 2000 12 19 36729·840027
 2000 12 20 14715·739990
 2000 12 21 80691·429993
 2000 12 22 77695·359985
 2000 12 26 64715·380005
 2000 12 27 95720.049988
 2000 12 28 22729.280029
 2000 12 29 19734.690002
 2001 01 02  35725·750000
 2001 01 03  71701·229980
 2001 01 04  80737.909973
 2001 01 05  93728·609985
 2001 01 08  76707.950012
 2001 01 09  99705.989990
 2001 01 10  41709.130005
 2001 01 11  20718·909973
 2001 01 12  37727.830017
 2001 01 16  60724.340027
 2001 01 17  20729.229980
 2001 01 18  42731·380005
 2001 01 19  93740·059998
 2001 01 22  61735.710022
 2001 01 23  54736.130005
 2001 01 24  29747.299988
 2001 01 25  45749.489990
 2001 01 26  33744·309998
 2001 01 29  5743·549988
 2001 01 30  76749.830017
 2001 01 31  18754.960022
 2001 02 01  34749·979980
 2001 02 02  62753.190002
 2001 02 05  1739.469971
 2001 02 06  62741·479980
 2001 02 07  44741·729980
 2001 02 08  37735·039978
 2001 02 09  48730·359985
 2001 02 12  53721.010010
 2001 02 13  71729·479980
 2001 02 14  69722.820007
 2001 02 15  88722·289978
 2001 02 16  91729.130005
 2001 02 20  46716·119995
 2001 02 21  20702·780029
 2001 02 22  12689·950012
 2001 02 23  2687·369995
 2001 02 26  25684.849976
 2001 02 27  78697·580017
 2001 02 28  42690.309998
 2001 03 01  36680·520020
 2001 03 02  91681·179993
 2001 03 05  56678·429993
 2001 03 06  21682·200012
 2001 03 07  68689.210022
 2001 03 08  50693·059998
 2001 03 09  93692.919983
 2001 03 12  18675.940002
 2001 03 13  99647·090027
 2001 03 14  34657.500000
 2001 03 15  50641·119995
 2001 03 16  27643.539978
 2001 03 19  54630.289978
 2001 03 20  99642.119995
 2001 03 21  15626.590027
 2001 03 22  68615.070007
 2001 03 23  83612·270020
 2001 03 26  26624.789978
 2001 03 27  3631.840027
 2001 03 28  84647.260010
 2001 03 29  63631.359985
 2001 03 30  24628·349976
 2001 04 02  49635.669983
 2001 04 03  46626.200012
 2001 04 04  93604·039978
 2001 04 05  22601.739990
 2001 04 06  19629.090027
 2001 04 09  46615·830017
 2001 04 10  98621·369995
 2001 04 11  79638·869995
 2001 04 12  98637·909973
 2001 04 16  4647.780029
 2001 04 17  30645.039978
 2001 04 18  75652·080017
 2001 04 19  1676.809998
 2001 04 20  64686·270020
 2001 04 23  63680·239990
 2001 04 24  17669·150024
 2001 04 25  65661·640015
 2001 04 26  96672.909973
 2001 04 27  98676.119995
 2001 04 30  36686.549988
 2001 05 01  52686·109985
 2001 05 02  93695.299988
 2001 05 03  61697.030029
 2001 05 04  90686.210022
 2001 05 07  52696.179993
 2001 05 08  75696·260010
 2001 05 09  1693.150024
 2001 05 10  61689·880005
 2001 05 11  76689.159973
 2001 05 14  85683.950012
 2001 05 15  94685·260010
 2001 05 16  54685.979980
 2001 05 17  63705·280029
 2001 05 18  93708.419983
 2001 05 21  40710.200012
 2001 05 22  1722·849976
 2001 05 23  76721.460022
 2001 05 24  94709·450012
 2001 05 25  65712·109985
 2001 05 29  59704.489990
 2001 05 30  1697·700012
 2001 05 31  5685·950012
 2001 06 01  20690.520020
 2001 06 04  10694.200012
 2001 06 05  54697·890015
 2001 06 06  72707.950012
 2001 06 07  79700.900024
 2001 06 08  60704·770020
 2001 06 11  70697·960022
 2001 06 12  63691·739990
 2001 06 13  43692.020020
 2001 06 14  41684.599976
 2001 06 15  13671·900024
 2001 06 18  73668·570007
 2001 06 19  38665.700012
 2001 06 20  9667.200012
 2001 06 21  72674.109985
 2001 06 22  21680·969971
 2001 06 25  13674.049988
 2001 06 26  47670.059998
 2001 06 27  58669·669983
 2001 06 28  50667.710022
 2001 06 29  45676.609985
 2001 07 02  60677·369995
 2001 07 03  10681.750000
 2001 07 05  30680·299988
 2001 07 06  33671·960022
 2001 07 09  81656·369995
 2001 07 10  91660.299988
 2001 07 11  56650.609985
 2001 07 12  3649.309998
 2001 07 13  66664·919983
 2001 07 16  88668.690002
 2001 07 17  46660·950012
 2001 07 18  6667.929993
 2001 07 19  97663.619995
 2001 07 20  14667.190002
 2001 07 23  44665·229980
 2001 07 24  16655.049988
 2001 07 25  80643·929993
 2001 07 26  8652·940002
 2001 07 27  20660.840027
 2001 07 30  34662.590027
 2001 07 31  47662·030029
 2001 08 01  32665·489990
 2001 08 02  67668·760010
 2001 08 03  86671·200012
 2001 08 06  55668·070007
 2001 08 07  75660·320007
 2001 08 08  6662·020020
 2001 08 09  22650.599976
 2001 08 10  85650.369995
 2001 08 13  48653·869995
 2001 08 14  79655·260010
 2001 08 15  17653·289978
 2001 08 16  44648.450012
 2001 08 17  90649.989990
 2001 08 20  57639·530029
 2001 08 21  72644·239990
 2001 08 22  64636.690002
 2001 08 23  64641.349976
 2001 08 24  33639.539978
 2001 08 27  12651·320007
 2001 08 28  1648.580017
 2001 08 29  57639·239990
 2001 08 30  26632.789978
 2001 08 31  87622.679993
 2001 09 04  36625·260010
 2001 09 05  84624·969971
 2001 09 06  81623.179993
 2001 09 07  74609.750000
 2001 09 10  78598·630005
 2001 09 17  80601.179993
 2001 09 18  66571.270020
 2001 09 19  71566·799988
 2001 09 20  56557.489990
 2001 09 21  10540·080017
 2001 09 24  76529·659973
 2001 09 25  5549.840027
 2001 09 26  28554.250000
 2001 09 27  61550.530029
 2001 09 28  31556·880005
 2001 10 01  26569·530029
 2001 10 02  76567.289978
 2001 10 03  46573.799988
 2001 10 04  73586.169983
 2001 10 05  10585.460022
 2001 10 08  5585·429993
 2001 10 09  3580.849976
 2001 10 10  73577.830017
 2001 10 11  56591·460022
 2001 10 12  48601·659973
 2001 10 15  95598.179993
 2001 10 16  24597·479980
 2001 10 17  91602·150024
 2001 10 18  62590.169983
 2001 10 19  10585·530029
 2001 10 22  45588·630005
 2001 10 23  64597.469971
 2001 10 24  28594·390015
 2001 10 25  61594.780029
 2001 10 26  82603.390015
 2001 10 29  52605·869995
 2001 10 30  52591.679993
 2001 10 31  85581·479980
 2001 11 01  2582.219971
 2001 11 02  53594.710022
 2001 11 05  66595.729980
 2001 11 06  45604·190002
 2001 11 07  0612·940002
 2001 11 08  95611·510010
 2001 11 09  28612·219971
 2001 11 12  30612.679993
 2001 11 13  95612.200012
 2001 11 14  26623·830017
 2001 11 15  18625.700012
 2001 11 16  53625·789978
 2001 11 19  31624.229980
 2001 11 20  24631.520020
 2001 11 21  43626·359985
 2001 11 23  50623·530029
 2001 11 26  78630.929993
 2001 11 27  87635.409973
 2001 11 28  35631·729980
 2001 11 29  85620·070007
 2001 11 30  30627·119995
 2001 12 03  41626·150024
 2001 12 04  50620.750000
 2001 12 05  46629.289978
 2001 12 06  5643.950012
 2001 12 07  37643.039978
 2001 12 10  71638.369995
 2001 12 11  46628·679993
 2001 12 12  47627·219971
 2001 12 13  51627·219971
 2001 12 14  3617.609985
 2001 12 17  23619.500000
 2001 12 18  27625.880005
 2001 12 19  81631·179993
 2001 12 20  79634·000000
 2001 12 21  39628·159973
 2001 12 24  38631.570007
 2001 12 26  55631.729980
 2001 12 27  54634.619995
 2001 12 28  83638.859985
 2001 12 31  99641·219971
 2002 01 02 22634.159973
 2002 01 03 12637·270020
 2002 01 04 67643·700012
 2002 01 07 54649.080017
 2002 01 08 58643·669983
 2002 01 09 57642.070007
 2002 01 10 29639.020020
 2002 01 11 73639.559998
 2002 01 14 63633.929993
 2002 01 15 23628.929993
 2002 01 16 33633.159973
 2002 01 17 50623·090027
 2002 01 18 62629.500000
 2002 01 22 65622·919983
 2002 01 23 66617·789978
 2002 01 24 3623.539978
 2002 01 25 6625.869995
 2002 01 28 66626.609985
 2002 01 29 40626·950012
 2002 01 30 77609.099976
 2002 01 31 70617·309998
 2002 02 01 31625·599976
 2002 02 04 94621.270020
 2002 02 05 42606.479980
 2002 02 06 55604.729980
 2002 02 07 93600·030029
 2002 02 08 91597·530029
 2002 02 11 90606.880005
 2002 02 12 86615·200012
 2002 02 13 8613.280029
 2002 02 14 19619.270020
 2002 02 15 42617.789978
 2002 02 19 14610·989990
 2002 02 20 58599.280029
 2002 02 21 90607.450012
 2002 02 22 41597·929993
 2002 02 25 13602.840027
 2002 02 26 49613·039978
 2002 02 27 42613.440002
 2002 02 28 57613.820007
 2002 03 01 84611·890015
 2002 03 04 13625·859985
 2002 03 05 39638·559998
 2002 03 06 84635·119995
 2002 03 07 53644·150024
 2002 03 08 7641·359985
 2002 03 11 68645·539978
 2002 03 12 41647.330017
 2002 03 13 70645.739990
 2002 03 14 13639·679993
 2002 03 15 42639.419983
 2002 03 18 72646·320007
 2002 03 19 11646·650024
 2002 03 20 36649.090027
 2002 03 21 99639.010010
 2002 03 22 46640·919983
 2002 03 25 75638.320007
 2002 03 26 9629·030029
 2002 03 27 1632.909973
 2002 03 28 57636.469971
 2002 04 01 88638.150024
 2002 04 02 89637.750000
 2002 04 03 38631.989990
 2002 04 04 25625·729980
 2002 04 05 1626·390015
 2002 04 08 56624·599976
 2002 04 09 21626·539978
 2002 04 10 93622.599976
 2002 04 11 88629·989990
 2002 04 12 18615.789978
 2002 04 15 88620.799988
 2002 04 16 31616.510010
 2002 04 17 51630.599976
 2002 04 18 6629·000000
 2002 04 19 3628·330017
 2002 04 22 33628.489990
 2002 04 23 15618.969971
 2002 04 24 77615.539978
 2002 04 25 54611·530029
 2002 04 26 18611.109985
 2002 04 29 30602.590027
 2002 04 30 12596·989990
 2002 05 01 52604·130005
 2002 05 02 31608.619995
 2002 05 03 72607·510010
 2002 05 06 18601·619995
 2002 05 07 36590·429993
 2002 05 08 39588·219971
 2002 05 09 40609·500000
 2002 05 10 28600.619995
 2002 05 13 70590.789978
 2002 05 14 38601·119995
 2002 05 15 60614.289978
 2002 05 16 96611·520020
 2002 05 17 40613·690002
 2002 05 20 47618.169983
 2002 05 21 84610·190002
 2002 05 22 6603.280029
 2002 05 23 60605.880005
 2002 05 24 9612·429993
 2002 05 28 85605.090027
 2002 05 29 63600·580017
 2002 05 30 68596.609985
 2002 05 31 95595.179993
 2002 06 03 64596.289978
 2002 06 04 0581.869995
 2002 06 05 26581.419983
 2002 06 06 97586.000000
 2002 06 07 48574·469971
 2002 06 10 73574.299988
 2002 06 11 22576.020020
 2002 06 12 35565.979980
 2002 06 13 86569.169983
 2002 06 14 63562·960022
 2002 06 17 70562·450012
 2002 06 18 54578·179993
 2002 06 19 53578.479980
 2002 06 20 77569.090027
 2002 06 21 7561.159973
 2002 06 24 22552.500000
 2002 06 25 51553.630005
 2002 06 26 48544·369995
 2002 06 27 96542.890015
 2002 06 28 34552·049988
 2002 07 01 3552.650024
 2002 07 02 31539·609985
 2002 07 03 26527·469971
 2002 07 05 8529·520020
 2002 07 08 62548·590027
 2002 07 09 8541.650024
 2002 07 10 8528·349976
 2002 07 11 90511·989990
 2002 07 12 2515.030029
 2002 07 15 86512·229980
 2002 07 16 80510·070007
 2002 07 17 47502.540009
 2002 07 18 23505.809998
 2002 07 19 96491·720001
 2002 07 22 7474.529999
 2002 07 23 75459.619995
 2002 07 24 52446·700012
 2002 07 25 96471·329987
 2002 07 26 74469·179993
 2002 07 29 92476·420013
 2002 07 30 37502.190002
 2002 07 31 66504.339996
 2002 08 01 97508.119995
 2002 08 02 42494·040009
 2002 08 05 56482.290009
 2002 08 06 13466.089996
 2002 08 07 11480.260010
 2002 08 08 95489.190002
 2002 08 09 7504.339996
 2002 08 12 70505.760010
 2002 08 13 81503.459991
 2002 08 14 44492·220001
 2002 08 15 17510.820007
 2002 08 16 92516.530029
 2002 08 19 94516·739990
 2002 08 20 9528.140015
 2002 08 21 36521·190002
 2002 08 22 62528·280029
 2002 08 23 63535.200012
 2002 08 26 35523·000000
 2002 08 27 40527.500000
 2002 08 28 85519.460022
 2002 08 29 26510.100006
 2002 08 30 89510.989990
 2002 09 03 28509.649994
 2002 09 04 94489·269989
 2002 09 05 46498.179993
 2002 09 06 67490·089996
 2002 09 09 26498.820007
 2002 09 10 46503·369995
 2002 09 11 10507·200012
 2002 09 12 87506.429993
 2002 09 13 84494·079987
 2002 09 16 21495·880005
 2002 09 17 32496.040009
 2002 09 18 94486.309998
 2002 09 19 79484·049988
 2002 09 20 26469.559998
 2002 09 23 49470.529999
 2002 09 24 56464·010010
 2002 09 25 9456·429993
 2002 09 26 94467·670013
 2002 09 27 24475·869995
 2002 09 30 69461·209991
 2002 10 01 2455.410004
 2002 10 02 81469.809998
 2002 10 03 46460.809998
 2002 10 04 50455·540009
 2002 10 07 6444·929993
 2002 10 08 68436·029999
 2002 10 09 27442·559998
 2002 10 10 44430.160004
 2002 10 11 98445.239990
 2002 10 14 62462.000000
 2002 10 15 5465.519989
 2002 10 16 21487.079987
 2002 10 17 78475·040009
 2002 10 18 94486.690002
 2002 10 21 43489.040009
 2002 10 22 74497.350006
 2002 10 23 71491.670013
 2002 10 24 22495.230011
 2002 10 25 28487.950012
 2002 10 28 23496·480011
 2002 10 29 27492.489990
 2002 10 30 27487.970001
 2002 10 31 74493.179993
 2002 11 01 11490·950012
 2002 11 04 23499.700012
 2002 11 05 16503.670013
 2002 11 06 19506.989990
 2002 11 07 8511.959991
 2002 11 08 57500.220001
 2002 11 11 20495.459991
 2002 11 12 25485·059998
 2002 11 13 8489.140015
 2002 11 14 57488·769989
 2002 11 15 96500.790009
 2002 11 18 81503·839996
 2002 11 19 30498·859985
 2002 11 20 72496·529999
 2002 11 21 25506.190002
 2002 11 22 99517.349976
 2002 11 25 18516·109985
 2002 11 26 77518.039978
 2002 11 27 15507.320007
 2002 11 29 17521.400024
 2002 12 02 42519.719971
 2002 12 03 74519.049988
 2002 12 04 96511.119995
 2002 12 05 98509·100006
 2002 12 06 95503.540009
 2002 12 09 86506.630005
 2002 12 10 26495.390015
 2002 12 11 30502·350006
 2002 12 12 97502·750000
 2002 12 13 66501·279999
 2002 12 16 86494·559998
 2002 12 17 26505·700012
 2002 12 18 92501·649994
 2002 12 19 87494.239990
 2002 12 20 83491·390015
 2002 12 23 23497·690002
 2002 12 24 49498.929993
 2002 12 26 51496.269989
 2002 12 27 48495.119995
 2002 12 30 85487.350006
 2002 12 31 61489.010010
 2003 01 02  83489·489990
 2003 01 03  38505·179993
 2003 01 06  99504·769989
 2003 01 07  49516.039978
 2003 01 08  33512·450012
 2003 01 09  35505·309998
 2003 01 10  79514.739990
 2003 01 13  57514.869995
 2003 01 14  77514.200012
 2003 01 15  45517.130005
 2003 01 16  62510·119995
 2003 01 17  52508·200012
 2003 01 21  15501·109985
 2003 01 22  0493.519989
 2003 01 23  11488.760010
 2003 01 24  31493·540009
 2003 01 27  73479.760010
 2003 01 28  57471·880005
 2003 01 29  15477.940002
 2003 01 30  11481.049988
 2003 01 31  0470·570007
 2003 02 03  97476·910004
 2003 02 04  85478·779999
 2003 02 05  38472·559998
 2003 02 06  72470·070007
 2003 02 07  27467.049988
 2003 02 10  60462·160004
 2003 02 11  79465·609985
 2003 02 12  90462.010010
 2003 02 13  78455·929993
 2003 02 14  3454·959991
 2003 02 18  29463.720001
 2003 02 19  80472.880005
 2003 02 20  8469.480011
 2003 02 21  1465·540009
 2003 02 24  8471.709991
 2003 02 25  90463·290009
 2003 02 26  97466·670013
 2003 02 27  68460·779999
 2003 02 28  59466.140015
 2003 03 03  98468.149994
 2003 03 04  52464.920013
 2003 03 05  41458.160004
 2003 03 06  52461·980011
 2003 03 07  2457.910004
 2003 03 10  6461·309998
 2003 03 11  83449·970001
 2003 03 12  81446.359985
 2003 03 13  30447·619995
 2003 03 14  15462.670013
 2003 03 17  83463.239990
 2003 03 18  65479.100006
 2003 03 19  30481·299988
 2003 03 20  60484·850006
 2003 03 21  52486·230011
 2003 03 24  48497.160004
 2003 03 25  78480·299988
 2003 03 26  47486.100006
 2003 03 27  30483.399994
 2003 03 28  98482.790009
 2003 03 31  76480.399994
 2003 04 01  10472·390015
 2003 04 02  78477.920013
 2003 04 03  12489·940002
 2003 04 04  47487·399994
 2003 04 07  4488·230011
 2003 04 08  85489.089996
 2003 04 09  6487·739990
 2003 04 10  43481·429993
 2003 04 11  10483.989990
 2003 04 14  64482.450012
 2003 04 15  27491·649994
 2003 04 16  39494.690002
 2003 04 17  37489·130005
 2003 04 21  52496.519989
 2003 04 22  42496·019989
 2003 04 23  35506.299988
 2003 04 24  14510.709991
 2003 04 25  13506·589996
 2003 04 28  46499·820007
 2003 04 29  57508.559998
 2003 04 30  99510.239990
 2003 05 01  34510·329987
 2003 05 02  58510·070007
 2003 05 05  55518·109985
 2003 05 06  74516.940002
 2003 05 07  28521·070007
 2003 05 08  22518·549988
 2003 05 09  5513.549988
 2003 05 12  45520·690002
 2003 05 13  33527·169983
 2003 05 14  8525·890015
 2003 05 15  6524.559998
 2003 05 16  44528·440002
 2003 05 19  12526.859985
 2003 05 20  9514·299988
 2003 05 21  85513.760010
 2003 05 22  27516.030029
 2003 05 23  53520·909973
 2003 05 27  44522·349976
 2003 05 28  91532·510010
 2003 05 29  76533·479980
 2003 05 30  69531.900024
 2003 06 02  59540·219971
 2003 06 03  1542.289978
 2003 06 04  98544·539978
 2003 06 05  97552.849976
 2003 06 06  21555.659973
 2003 06 09  14554.260010
 2003 06 10  24546.809998
 2003 06 11  1552.010010
 2003 06 12  25558·909973
 2003 06 13  56559.630005
 2003 06 16  11553.780029
 2003 06 17  68565.789978
 2003 06 18  90566.359985
 2003 06 19  77565.349976
 2003 06 20  41556·859985
 2003 06 23  12557·210022
 2003 06 24  61548·799988
 2003 06 25  52549.719971
 2003 06 26  20546·369995
 2003 06 27  70552·400024
 2003 06 30  6547.750000
 2003 07 01  83546·739990
 2003 07 02  80550.739990
 2003 07 03  5557·729980
 2003 07 07  20553·599976
 2003 07 08  94564.150024
 2003 07 09  77566.780029
 2003 07 10  4564·580017
 2003 07 11  21556·780029
 2003 07 14  36562.000000
 2003 07 15  94565·859985
 2003 07 16  82563·679993
 2003 07 17  55560·030029
 2003 07 18  84552.080017
 2003 07 21  36558·280029
 2003 07 22  76550.289978
 2003 07 23  89555·640015
 2003 07 24  38556.340027
 2003 07 25  36552·789978
 2003 07 28  48561·359985
 2003 07 29  19561.059998
 2003 07 30  25557·750000
 2003 07 31  50556.859985
 2003 08 01  86558.520020
 2003 08 04  62552·479980
 2003 08 05  94553.280029
 2003 08 06  59543.700012
 2003 08 07  4543·849976
 2003 08 08  64550·130005
 2003 08 11  20548.859985
 2003 08 12  71550·940002
 2003 08 13  40556·669983
 2003 08 14  94553·609985
 2003 08 15  5557.179993
 2003 08 18  17557.570007
 2003 08 19  55563.150024
 2003 08 20  46565·299988
 2003 08 21  73564·479980
 2003 08 22  54566·900024
 2003 08 25  39560.789978
 2003 08 26  38560·609985
 2003 08 27  76562·340027
 2003 08 28  63563.179993
 2003 08 29  3567·049988
 2003 09 02  15570.020020
 2003 09 03  87578.090027
 2003 09 04  51580·539978
 2003 09 05  87581·739990
 2003 09 08  47578·150024
 2003 09 09  8584·369995
 2003 09 10  50579·849976
 2003 09 11  52571.799988
 2003 09 12  27575.190002
 2003 09 15  65576·580017
 2003 09 16  15574.469971
 2003 09 17  87582·510010
 2003 09 18  74580·950012
 2003 09 19  6588·229980
 2003 09 22  30586·650024
 2003 09 23  5579·130005
 2003 09 24  32582·900024
 2003 09 25  9571·890015
 2003 09 26  0567·229980
 2003 09 29  42562.820007
 2003 09 30  72568·559998
 2003 10 01  73563·059998
 2003 10 02  57575.469971
 2003 10 03  64577·049988
 2003 10 06  86582.919983
 2003 10 07  23585·710022
 2003 10 08  58588·700012
 2003 10 09  56585·520020
 2003 10 10  94588.640015
 2003 10 13  11588.169983
 2003 10 14  85592·909973
 2003 10 15  33595.380005
 2003 10 16  40593.219971
 2003 10 17  11595.200012
 2003 10 20  43588·710022
 2003 10 21  31591·390015
 2003 10 22  94592.659973
 2003 10 23  24583.469971
 2003 10 24  65584·900024
 2003 10 27  15582.400024
 2003 10 28  49584·739990
 2003 10 29  75593.789978
 2003 10 30  8595.239990
 2003 10 31  71594·500000
 2003 11 03  25596·280029
 2003 11 04  15601.710022
 2003 11 05  52598·840027
 2003 11 06  13598·419983
 2003 11 07  65602.039978
 2003 11 10  18599·780029
 2003 11 11  5595·479980
 2003 11 12  79594.460022
 2003 11 13  39602.219971
 2003 11 14  86602·609985
 2003 11 17  99597·640015
 2003 11 18  31593.500000
 2003 11 19  41588.159973
 2003 11 20  44592·599976
 2003 11 21  89587·900024
 2003 11 24  57589·150024
 2003 11 25  90599·210022
 2003 11 26  42600·710022
 2003 11 28  58603.239990
 2003 12 01  70603.539978
 2003 12 02  30610·679993
 2003 12 03  56608.989990
 2003 12 04  12606.770020
 2003 12 05  9608.630005
 2003 12 08  31603·710022
 2003 12 09  85608·090027
 2003 12 10  83602.169983
 2003 12 11  36600.580017
 2003 12 12  86608.479980
 2003 12 15  56610.330017
 2003 12 16  27605·890015
 2003 12 17  38609·340027
 2003 12 18  15610·179993
 2003 12 19  19617·559998
 2003 12 22  27617·270020
 2003 12 23  30619·549988
 2003 12 24  61621·770020
 2003 12 26  49620.630005
 2003 12 29  88621.789978
 2003 12 30  48629·630005
 2003 12 31  95629·960022
 2004 01 02 46630·130005
 2004 01 05 42628·880005
 2004 01 06 56636·419983
 2004 01 07 10637.320007
 2004 01 08 36639·219971
 2004 01 09 47642·479980
 2004 01 12 41637·409973
 2004 01 13 25640.940002
 2004 01 14 69637.559998
 2004 01 15 83642.650024
 2004 01 16 16643·510010
 2004 01 20 84648.080017
 2004 01 21 21648.559998
 2004 01 22 58652.950012
 2004 01 23 20650·700012
 2004 01 26 57649.719971
 2004 01 27 93657·239990
 2004 01 28 3650·989990
 2004 01 29 15641.770020
 2004 01 30 37643·700012
 2004 02 02 8642·609985
 2004 02 03 74644.549988
 2004 02 04 89644·549988
 2004 02 05 45638·130005
 2004 02 06 19639.489990
 2004 02 09 53648·460022
 2004 02 10 55647·380005
 2004 02 11 23651·020020
 2004 02 12 99657·690002
 2004 02 13 47654.400024
 2004 02 17 50650.570007
 2004 02 18 41656·919983
 2004 02 19 51654·150024
 2004 02 20 88650.640015
 2004 02 23 39648.650024
 2004 02 24 93645·770020
 2004 02 25 98644.890015
 2004 02 26 32648.270020
 2004 02 27 8650.320007
 2004 03 01 99650·239990
 2004 03 02 92657·010010
 2004 03 03 61653.239990
 2004 03 04 70654·070007
 2004 03 05 3656·809998
 2004 03 08 8658.380005
 2004 03 09 81652·760010
 2004 03 10 64648·500000
 2004 03 11 72638·880005
 2004 03 12 45629·619995
 2004 03 15 24638.150024
 2004 03 16 52628.280029
 2004 03 17 3631·289978
 2004 03 18 31639·059998
 2004 03 19 47637·770020
 2004 03 22 23631·119995
 2004 03 23 14622·419983
 2004 03 24 14621·950012
 2004 03 25 31620.150024
 2004 03 26 88630·750000
 2004 03 29 48630·359985
 2004 03 30 71638·739990
 2004 03 31 84641.710022
 2004 04 01 86641·679993
 2004 04 02 76645.710022
 2004 04 05 1651·049988
 2004 04 06 36655·659973
 2004 04 07 80653·380005
 2004 04 08 91650.049988
 2004 04 12 31648.880005
 2004 04 13 44651.590027
 2004 04 14 58642·039978
 2004 04 15 13640.700012
 2004 04 16 10640.890015
 2004 04 19 90643.969971
 2004 04 20 33645·280029
 2004 04 21 85635·140015
 2004 04 22 15639.010010
 2004 04 23 81648.169983
 2004 04 26 41647.979980
 2004 04 27 77645.659973
 2004 04 28 44646·859985
 2004 04 29 48637.450012
 2004 04 30 48631·799988
 2004 05 03 83627·710022
 2004 05 04 24633.590027
 2004 05 05 47635.039978
 2004 05 06 39636·469971
 2004 05 07 22631·729980
 2004 05 10 5622·200012
 2004 05 11 62614·580017
 2004 05 12 29620·250000
 2004 05 13 39620·909973
 2004 05 14 63621·429993
 2004 05 17 97619.549988
 2004 05 18 55612·719971
 2004 05 19 1617.369995
 2004 05 20 98615.739990
 2004 05 21 85616.039978
 2004 05 24 80623.380005
 2004 05 25 4620.489990
 2004 05 26 35631·039978
 2004 05 27 83632·619995
 2004 05 28 92635·809998
 2004 06 01 67635·840027
 2004 06 02 24636·549988
 2004 06 03 71638·530029
 2004 06 04 3632·849976
 2004 06 07 33636·429993
 2004 06 08 42646.630005
 2004 06 09 57647·179993
 2004 06 10 52640.559998
 2004 06 14 72642·989990
 2004 06 15 88635·960022
 2004 06 16 73640.500000
 2004 06 17 2641.630005
 2004 06 18 78640.770020
 2004 06 21 88642.270020
 2004 06 22 75639·750000
 2004 06 23 40642.229980
 2004 06 24 70648.030029
 2004 06 25 92646.229980
 2004 06 28 44643·830017
 2004 06 29 79642.789978
 2004 06 30 93644.549988
 2004 07 01 76647.539978
 2004 07 02 87640.500000
 2004 07 06 57638·830017
 2004 07 07 15632·809998
 2004 07 08 40634·000000
 2004 07 09 37627·909973
 2004 07 12 38630.039978
 2004 07 13 31630·419983
 2004 07 14 9630.770020
 2004 07 15 48628.729980
 2004 07 16 8626.880005
 2004 07 19 59623·479980
 2004 07 20 34623.070007
 2004 07 21 4628.270020
 2004 07 22 82618·640015
 2004 07 23 45619.760010
 2004 07 26 90613.469971
 2004 07 27 11611.190002
 2004 07 28 96617.789978
 2004 07 29 56617.429993
 2004 07 30 78621.309998
 2004 08 02 1622.330017
 2004 08 03 14624·869995
 2004 08 04 87620·400024
 2004 08 05 23619·409973
 2004 08 06 29609.179993
 2004 08 09 23599·450012
 2004 08 10 58599·890015
 2004 08 11 75608·150024
 2004 08 12 78606.210022
 2004 08 13 37598.799988
 2004 08 16 12599.409973
 2004 08 17 10607·989990
 2004 08 18 54609·729980
 2004 08 19 93617.960022
 2004 08 20 19615·369995
 2004 08 23 28620·530029
 2004 08 24 90618.669983
 2004 08 25 54619.109985
 2004 08 26 72624.049988
 2004 08 27 54623·890015
 2004 08 30 41625·929993
 2004 08 31 8620·710022
 2004 09 01 92623.859985
 2004 09 02 40625·510010
 2004 09 03 90632·349976
 2004 09 07 69629.559998
 2004 09 08 21634·229980
 2004 09 09 59631.109985
 2004 09 10 42633.150024
 2004 09 13 73636.369995
 2004 09 14 29637·919983
 2004 09 15 14638·880005
 2004 09 16 30634·619995
 2004 09 17 84637·130005
 2004 09 20 11639·380005
 2004 09 21 28635·929993
 2004 09 22 10640.320007
 2004 09 23 89631·309998
 2004 09 24 85628.580017
 2004 09 27 53629·539978
 2004 09 28 64625.250000
 2004 09 29 3629·190002
 2004 09 30 96632.169983
 2004 10 01 64632·530029
 2004 10 04 99642·270020
 2004 10 05 61644·659973
 2004 10 06 12644·070007
 2004 10 07 61648.419983
 2004 10 08 45641.450012
 2004 10 11 28636.469971
 2004 10 12 28637.880005
 2004 10 13 70636·599976
 2004 10 14 61631.719971
 2004 10 15 91626.150024
 2004 10 18 63629.010010
 2004 10 19 41632·349976
 2004 10 20 27626·510010
 2004 10 21 64627.030029
 2004 10 22 62629·520020
 2004 10 25 49623·270020
 2004 10 26 50623·090027
 2004 10 27 83631·690002
 2004 10 28 92640·210022
 2004 10 29 95640.919983
 2004 11 01 61642·150024
 2004 11 02 12642.619995
 2004 11 03 49642·340027
 2004 11 04 5650.030029
 2004 11 05 18659.950012
 2004 11 08 39662·380005
 2004 11 09 52661.460022
 2004 11 10 27661·489990
 2004 11 11 2661·369995
 2004 11 12 77667·469971
 2004 11 15 44673.820007
 2004 11 16 39674·020020
 2004 11 17 20669.340027
 2004 11 18 63673·169983
 2004 11 19 95673·770020
 2004 11 22 41666.030029
 2004 11 23 3670.400024
 2004 11 24 61670·890015
 2004 11 26 99674.059998
 2004 11 29 57674.760010
 2004 11 30 7673·229980
 2004 12 01 58670.820007
 2004 12 02 75680·929993
 2004 12 03 38680·179993
 2004 12 06 16680·770020
 2004 12 07 67680.049988
 2004 12 08 67671·900024
 2004 12 09 60675.200012
 2004 12 10 34678·359985
 2004 12 13 26678·320007
 2004 12 14 44684.119995
 2004 12 15 22687.150024
 2004 12 16 95689·299988
 2004 12 17 99687.190002
 2004 12 20 2683.080017
 2004 12 21 51682.510010
 2004 12 22 53688.909973
 2004 12 23 72691·349976
 2004 12 27 57691·750000
 2004 12 28 97688·619995
 2004 12 29 92694·309998
 2004 12 30 59694.229980
 2004 12 31 56694·510010
 2005 01 03  35693.630005
 2005 01 04  18686·890015
 2005 01 05  98677·979980
 2005 01 06  67674·159973
 2005 01 07  65676·510010
 2005 01 10  62675·090027
 2005 01 11  51677·950012
 2005 01 12  83673·469971
 2005 01 13  14675.969971
 2005 01 14  81670·900024
 2005 01 18  7675·429993
 2005 01 19  25682·020020
 2005 01 20  30675.440002
 2005 01 21  57670·369995
 2005 01 24  78666·450012
 2005 01 25  36663·340027
 2005 01 26  91665.630005
 2005 01 27  96669·750000
 2005 01 28  3670·090027
 2005 01 31  86668·150024
 2005 02 01  95674.539978
 2005 02 02  30679.380005
 2005 02 03  43681·780029
 2005 02 04  69679.840027
 2005 02 07  69687·710022
 2005 02 08  15686.919983
 2005 02 09  88687·500000
 2005 02 10  3680·789978
 2005 02 11  63683·349976
 2005 02 14  34688.510010
 2005 02 15  50689.179993
 2005 02 16  33691.140015
 2005 02 17  52691.739990
 2005 02 18  93686.210022
 2005 02 22  66686.409973
 2005 02 23  28676·099976
 2005 02 24  36679·719971
 2005 02 25  23685·460022
 2005 02 28  0692.419983
 2005 03 01  83688.049988
 2005 03 02  42692.190002
 2005 03 03  81691·890015
 2005 03 04  40691.880005
 2005 03 07  15698.549988
 2005 03 08  19700.469971
 2005 03 09  50696.750000
 2005 03 10  98689·549988
 2005 03 11  71690.190002
 2005 03 14  43685·890015
 2005 03 15  34690.260010
 2005 03 16  13685·469971
 2005 03 17  17679·750000
 2005 03 18  14681.070007
 2005 03 21  67680.440002
 2005 03 22  46677·640015
 2005 03 23  50671.239990
 2005 03 24  57670.809998
 2005 03 28  4670.770020
 2005 03 29  87671.909973
 2005 03 30  88666·219971
 2005 03 31  24675.489990
 2005 04 01  28675·450012
 2005 04 04  48671·330017
 2005 04 05  74673·090027
 2005 04 06  89675·830017
 2005 04 07  45677·239990
 2005 04 08  67681·390015
 2005 04 11  79675·409973
 2005 04 12  52674.969971
 2005 04 13  86678.909973
 2005 04 14  7670.719971
 2005 04 15  96663.530029
 2005 04 18  40652.729980
 2005 04 19  9654·890015
 2005 04 20  56659.849976
 2005 04 21  45650.859985
 2005 04 22  3663·429993
 2005 04 25  95658·489990
 2005 04 26  26664·650024
 2005 04 27  69658·669983
 2005 04 28  15660.900024
 2005 04 29  50652.809998
 2005 05 02  56660.020020
 2005 05 03  38663·409973
 2005 05 04  78662·979980
 2005 05 05  6671.460022
 2005 05 06  8670.289978
 2005 05 09  46669·869995
 2005 05 10  16674.369995
 2005 05 11  20667·489990
 2005 05 12  70670.090027
 2005 05 13  12663·179993
 2005 05 16  81659·780029
 2005 05 17  74666·919983
 2005 05 18  55671.549988
 2005 05 19  80679·200012
 2005 05 20  47682·380005
 2005 05 23  74681·580017
 2005 05 24  2684.320007
 2005 05 25  19684·330017
 2005 05 26  14681.219971
 2005 05 27  51686·190002
 2005 05 31  72687·210022
 2005 06 01  24683·869995
 2005 06 02  10690·119995
 2005 06 03  63691·599976
 2005 06 06  55687.010010
 2005 06 07  14688·090027
 2005 06 08  82688.000000
 2005 06 09  91686.280029
 2005 06 10  62690·159973
 2005 06 13  32688·700012
 2005 06 14  8690·429993
 2005 06 15  42692·549988
 2005 06 16  32694·190002
 2005 06 17  48697.359985
 2005 06 20  88700.309998
 2005 06 21  47699·750000
 2005 06 22  27698.349976
 2005 06 23  56698.729980
 2005 06 24  46691.229980
 2005 06 27  63685.869995
 2005 06 28  36685.380005
 2005 06 29  76692.469971
 2005 06 30  33691·900024
 2005 07 01  72687·609985
 2005 07 05  71689·859985
 2005 07 06  50696.229980
 2005 07 07  25690·799988
 2005 07 08  80692.650024
 2005 07 11  70701.250000
 2005 07 12  49706·210022
 2005 07 13  22707·630005
 2005 07 14  18707·659973
 2005 07 15  96708·500000
 2005 07 18  67709.500000
 2005 07 19  50705·669983
 2005 07 20  45711·020020
 2005 07 21  37714·940002
 2005 07 22  22709.429993
 2005 07 25  58713.750000
 2005 07 26  40710.500000
 2005 07 27  6712·130005
 2005 07 28  60715·070007
 2005 07 29  22719.859985
 2005 08 01  11715·020020
 2005 08 02  41716.000000
 2005 08 03  48721.229980
 2005 08 04  43721·140015
 2005 08 05  90715·010010
 2005 08 08  5708·770020
 2005 08 09  81706.130005
 2005 08 10  46710.369995
 2005 08 11  33709·330017
 2005 08 12  85714.500000
 2005 08 15  79710.429993
 2005 08 16  81712.739990
 2005 08 17  22704·359985
 2005 08 18  94704·690002
 2005 08 19  85703.539978
 2005 08 22  24704.020020
 2005 08 23  63705.570007
 2005 08 24  71703.429993
 2005 08 25  69699·590027
 2005 08 26  76701·330017
 2005 08 29  87696·530029
 2005 08 30  78700·989990
 2005 08 31  24698.969971
 2005 09 01  60706.840027
 2005 09 02  53707.880005
 2005 09 06  3705·440002
 2005 09 07  70714·390015
 2005 09 08  29716·380005
 2005 09 09  41713.559998
 2005 09 12  59719.030029
 2005 09 13  51719·010010
 2005 09 14  57713.450012
 2005 09 15  58710.570007
 2005 09 16  84710.750000
 2005 09 19  37716.320007
 2005 09 20  44712·260010
 2005 09 21  35706·659973
 2005 09 22  40699·559998
 2005 09 23  20701·809998
 2005 09 26  17702·760010
 2005 09 27  30703.760010
 2005 09 28  17703.690002
 2005 09 29  21703.909973
 2005 09 30  25710·669983
 2005 10 03  23712.210022
 2005 10 04  26712.140015
 2005 10 05  84704.950012
 2005 10 06  44693.190002
 2005 10 07  22689.520020
 2005 10 10  5692·340027
 2005 10 11  77687.179993
 2005 10 12  75684·880005
 2005 10 13  58679·570007
 2005 10 14  18679·049988
 2005 10 17  95685.489990
 2005 10 18  42687·580017
 2005 10 19  88680.429993
 2005 10 20  51690·640015
 2005 10 21  58680.340027
 2005 10 24  96682.619995
 2005 10 25  94694.349976
 2005 10 26  19692.369995
 2005 10 27  8689.080017
 2005 10 28  12680·580017
 2005 10 31  81691·739990
 2005 11 01  59698·140015
 2005 11 02  15695.739990
 2005 11 03  91703·590027
 2005 11 04  82706·450012
 2005 11 07  34706·440002
 2005 11 08  74708.179993
 2005 11 09  59705·289978
 2005 11 10  54706·679993
 2005 11 11  32712·500000
 2005 11 14  4714.650024
 2005 11 15  65713.840027
 2005 11 16  77710·599976
 2005 11 17  65711·409973
 2005 11 18  48719·010010
 2005 11 21  85722·200012
 2005 11 22  59726·609985
 2005 11 23  72730.320007
 2005 11 25  76732.700012
 2005 11 28  20734.260010
 2005 11 29  31726·960022
 2005 11 30  16727.219971
 2005 12 01  81723·619995
 2005 12 02  94732.940002
 2005 12 05  51733·270020
 2005 12 06  83731·289978
 2005 12 07  84732·200012
 2005 12 08  58728.409973
 2005 12 09  98728.190002
 2005 12 12  88730·340027
 2005 12 13  29730.969971
 2005 12 14  88734·460022
 2005 12 15  81737·239990
 2005 12 16  68735.669983
 2005 12 19  83733.630005
 2005 12 20  84728·409973
 2005 12 21  31728.409973
 2005 12 22  86730·929993
 2005 12 23  42734·229980
 2005 12 27  71734.869995
 2005 12 28  4727.630005
 2005 12 29  30728.969971
 2005 12 30  25726.919983
 2006 01 03 0723·309998
 2006 01 04 83734.719971
 2006 01 05 13737.909973
 2006 01 06 76738·369995
 2006 01 09 47745.400024
 2006 01 10 73748.750000
 2006 01 11 73749.260010
 2006 01 12 63751·419983
 2006 01 13 10746·690002
 2006 01 17 6747·750000
 2006 01 18 72744·919983
 2006 01 19 82742.250000
 2006 01 20 17747·109985
 2006 01 23 40733.340027
 2006 01 24 98734.859985
 2006 01 25 51738.090027
 2006 01 26 16736·539978
 2006 01 27 55742·440002
 2006 01 30 65747·679993
 2006 01 31 14748.330017
 2006 02 01 85746·770020
 2006 02 02 58748.039978
 2006 02 03 11741·229980
 2006 02 06 41737.400024
 2006 02 07 23738·340027
 2006 02 08 82731·830017
 2006 02 09 97737·409973
 2006 02 10 25736.159973
 2006 02 13 55737·469971
 2006 02 14 82734.229980
 2006 02 15 12741·739990
 2006 02 16 86744·820007
 2006 02 17 31750.599976
 2006 02 21 40749·580017
 2006 02 22 70746·919983
 2006 02 23 68752.719971
 2006 02 24 29750·309998
 2006 02 27 63751·700012
 2006 02 28 7754.700012
 2006 03 01 40746·570007
 2006 03 02 46753.369995
 2006 03 03 83752.070007
 2006 03 06 86750.789978
 2006 03 07 97745.489990
 2006 03 08 10742·650024
 2006 03 09 56743·799988
 2006 03 10 97740.229980
 2006 03 13 56745·650024
 2006 03 14 70747·159973
 2006 03 15 64754.890015
 2006 03 16 51758.719971
 2006 03 17 64759.789978
 2006 03 20 2761·309998
 2006 03 21 13760.330017
 2006 03 22 86755·099976
 2006 03 23 87760.010010
 2006 03 24 7758.750000
 2006 03 27 35760.340027
 2006 03 28 65759·659973
 2006 03 29 22755.219971
 2006 03 30 8761.909973
 2006 03 31 87760.429993
 2006 04 03 77762.309998
 2006 04 04 87759.099976
 2006 04 05 58763·260010
 2006 04 06 50766·659973
 2006 04 07 34765.349976
 2006 04 10 25757·510010
 2006 04 11 31757.510010
 2006 04 12 31751.359985
 2006 04 13 74752.729980
 2006 04 17 7753.599976
 2006 04 18 28751·469971
 2006 04 19 62765.119995
 2006 04 20 59767·500000
 2006 04 21 26767·849976
 2006 04 24 74767·239990
 2006 04 25 99764·960022
 2006 04 26 78761.539978
 2006 04 27 2763.010010
 2006 04 28 20765·070007
 2006 05 01 24765.809998
 2006 05 02 44762.530029
 2006 05 03 78766·760010
 2006 05 04 41764·210022
 2006 05 05 44767·340027
 2006 05 08 95775·400024
 2006 05 09 24775.059998
 2006 05 10 36774·710022
 2006 05 11 90773.179993
 2006 05 12 92762·760010
 2006 05 15 34753.419983
 2006 05 16 33754·299988
 2006 05 17 18753.109985
 2006 05 18 25740.539978
 2006 05 19 26735·409973
 2006 05 22 81738.330017
 2006 05 23 11734·640015
 2006 05 24 7731.309998
 2006 05 25 46731.880005
 2006 05 26 55740.820007
 2006 05 30 76745·299988
 2006 05 31 74732·900024
 2006 06 01 63739.760010
 2006 06 02 56749·739990
 2006 06 05 43751·280029
 2006 06 06 90736.940002
 2006 06 07 70735.119995
 2006 06 08 9731·099976
 2006 06 09 69731.619995
 2006 06 12 43728·580017
 2006 06 13 86717.909973
 2006 06 14 65709.989990
 2006 06 15 37713.429993
 2006 06 16 46729·890015
 2006 06 19 56726.849976
 2006 06 20 99719.429993
 2006 06 21 52718·979980
 2006 06 22 36726.909973
 2006 06 23 49723.200012
 2006 06 26 12723.330017
 2006 06 27 46727.250000
 2006 06 28 77720·090027
 2006 06 29 60723.609985
 2006 06 30 28740·369995
 2006 07 03 77740.070007
 2006 07 05 57745·770020
 2006 07 06 6739·390015
 2006 07 07 99741·390015
 2006 07 10 25735.710022
 2006 07 11 87736·260010
 2006 07 12 32739.080017
 2006 07 13 99730·539978
 2006 07 14 97720.349976
 2006 07 17 7716·190002
 2006 07 18 8714·830017
 2006 07 19 29716·419983
 2006 07 20 25730.789978
 2006 07 21 79722·799988
 2006 07 24 28716·380005
 2006 07 25 15729·200012
 2006 07 26 66734.400024
 2006 07 27 91733.619995
 2006 07 28 10729·599976
 2006 07 31 6739·400024
 2006 08 01 1738.690002
 2006 08 02 56734.349976
 2006 08 03 99738·969971
 2006 08 04 79741·260010
 2006 08 07 37740·580017
 2006 08 08 11737·900024
 2006 08 09 65734.489990
 2006 08 10 33730.760010
 2006 08 11 5734·299988
 2006 08 14 20730·739990
 2006 08 15 0731.890015
 2006 08 16 94742·690002
 2006 08 17 62749.299988
 2006 08 18 71750.640015
 2006 08 21 25753.020020
 2006 08 22 13749.559998
 2006 08 23 90750·510010
 2006 08 24 76746.359985
 2006 08 25 83747.760010
 2006 08 28 64747.309998
 2006 08 29 96751·799988
 2006 08 30 74753·859985
 2006 08 31 43754.989990
 2006 09 01 48755·090027
 2006 09 05 10758.760010
 2006 09 06 26760.520020
 2006 09 07 1752.070007
 2006 09 08 91748·250000
 2006 09 11 90750.900024
 2006 09 12 22751.070007
 2006 09 13 74760·000000
 2006 09 14 43763·500000
 2006 09 15 17762.210022
 2006 09 18 74764·070007
 2006 09 19 7764·429993
 2006 09 20 79762.549988
 2006 09 21 99766.960022
 2006 09 22 20762·419983
 2006 09 25 69759·770020
 2006 09 26 0766.450012
 2006 09 27 66771·750000
 2006 09 28 22772·369995
 2006 09 29 55773·590027
 2006 10 02 31771.049988
 2006 10 03 75768·000000
 2006 10 04 69769·080017
 2006 10 05 83779.090027
 2006 10 06 22782·489990
 2006 10 09 8780.140015
 2006 10 10 74781·710022
 2006 10 11 97783·280029
 2006 10 12 50781·109985
 2006 10 13 71789.580017
 2006 10 16 74791·659973
 2006 10 17 68794·340027
 2006 10 18 13790.880005
 2006 10 19 97791·679993
 2006 10 20 32792·460022
 2006 10 23 88792.440002
 2006 10 24 38796·960022
 2006 10 25 41797.000000
 2006 10 26 37799·880005
 2006 10 27 77804.650024
 2006 10 30 76797.700012
 2006 10 31 86798·500000
 2006 11 01 0797.950012
 2006 11 02 79790.969971
 2006 11 03 0790·669983
 2006 11 06 38789.489990
 2006 11 07 61798·679993
 2006 11 08 63800·250000
 2006 11 09 13802.489990
 2006 11 10 28798.119995
 2006 11 13 82800·280029
 2006 11 14 24802·580017
 2006 11 15 38808·380005
 2006 11 16 14811.179993
 2006 11 17 50812.739990
 2006 11 20 81813·109985
 2006 11 21 28813.150024
 2006 11 22 77814·750000
 2006 11 24 79816·919983
 2006 11 27 77814.520020
 2006 11 28 56801.940002
 2006 11 29 23804.429993
 2006 11 30 7812.479980
 2006 12 01 81813.559998
 2006 12 04 24811·330017
 2006 12 05 85819.429993
 2006 12 06 96822·429993
 2006 12 07 89821.530029
 2006 12 08 56818.250000
 2006 12 11 19819.520020
 2006 12 12 34821.190002
 2006 12 13 19819.469971
 2006 12 14 4820.270020
 2006 12 15 6827.000000
 2006 12 18 35827.469971
 2006 12 19 15823·820007
 2006 12 20 42825·299988
 2006 12 21 53824·570007
 2006 12 22 36821·460022
 2006 12 26 47817.489990
 2006 12 27 71821·210022
 2006 12 28 93827·469971
 2006 12 29 99826.119995
 2007 01 03  8822·000000
 2007 01 04  17821·609985
 2007 01 05  80823.119995
 2007 01 08  14816.989990
 2007 01 09  18819·020020
 2007 01 10  29817·109985
 2007 01 11  98821·179993
 2007 01 12  93827.289978
 2007 01 16  20831.640015
 2007 01 17  83831.940002
 2007 01 18  53831.030029
 2007 01 19  73827·419983
 2007 01 22  85830·400024
 2007 01 23  80825.789978
 2007 01 24  76829.150024
 2007 01 25  18836.580017
 2007 01 26  5827.250000
 2007 01 29  45826·859985
 2007 01 30  24826·929993
 2007 01 31  15831·479980
 2007 02 01  1836·780029
 2007 02 02  28841.869995
 2007 02 05  78843.380005
 2007 02 06  77842·559998
 2007 02 07  16843.479980
 2007 02 08  4845.760010
 2007 02 09  46844.890015
 2007 02 12  43838.380005
 2007 02 13  20835.349976
 2007 02 14  75841.799988
 2007 02 15  59847·919983
 2007 02 16  75849.150024
 2007 02 20  6848.979980
 2007 02 21  65852·369995
 2007 02 22  74851·450012
 2007 02 23  61850.890015
 2007 02 26  94848.070007
 2007 02 27  25846.520020
 2007 02 28  71817·229980
 2007 03 01  14821.500000
 2007 03 02  28819.340027
 2007 03 05  31809·059998
 2007 03 06  59799.880005
 2007 03 07  72812·840027
 2007 03 08  77810.940002
 2007 03 09  82816·770020
 2007 03 12  68817·809998
 2007 03 13  98820.119995
 2007 03 14  36803.320007
 2007 03 15  4808.419983
 2007 03 16  55812.280029
 2007 03 19  79808·880005
 2007 03 20  22817·659973
 2007 03 21  47823·150024
 2007 03 22  2836·969971
 2007 03 23  28836.840027
 2007 03 26  82837·789978
 2007 03 27  87838.239990
 2007 03 28  16832·859985
 2007 03 29  84826·799988
 2007 03 30  82829·450012
 2007 04 02  25829·039978
 2007 04 03  28831·140015
 2007 04 04  10839·059998
 2007 04 05  19839·700012
 2007 04 09  85842.530029
 2007 04 10  94843·000000
 2007 04 11  92845.030029
 2007 04 12  10839·520020
 2007 04 13  18844.659973
 2007 04 16  97847·780029
 2007 04 17  44856·929993
 2007 04 18  1858.270020
 2007 04 19  99858·419983
 2007 04 20  42856.700012
 2007 04 23  5864·539978
 2007 04 24  60862·919983
 2007 04 25  29862·280029
 2007 04 26  63870·289978
 2007 04 27  36870·130005
 2007 04 30  81869·330017
 2007 05 01  34861·380005
 2007 05 02  14863.469971
 2007 05 03  26870.099976
 2007 05 04  83873·570007
 2007 05 07  62875·750000
 2007 05 08  79877·450012
 2007 05 09  87876.419983
 2007 05 10  11879.719971
 2007 05 11  91867.190002
 2007 05 14  63875.640015
 2007 05 15  59873·359985
 2007 05 16  34870.849976
 2007 05 17  20878.119995
 2007 05 18  98877.059998
 2007 05 21  2882·909973
 2007 05 22  46885·710022
 2007 05 23  75886·299988
 2007 05 24  41884.669983
 2007 05 25  6875.250000
 2007 05 29  66880.099976
 2007 05 30  6882·530029
 2007 05 31  74889.950012
 2007 06 01  83890·950012
 2007 06 04  38894·679993
 2007 06 05  88896·380005
 2007 06 06  2891·150024
 2007 06 07  71882·989990
 2007 06 08  31867·119995
 2007 06 11  23876·900024
 2007 06 12  59877·369995
 2007 06 13  33867·729980
 2007 06 14  40880·210022
 2007 06 15  34884·640015
 2007 06 18  0890·919983
 2007 06 19  56889·539978
 2007 06 20  83891·049988
 2007 06 21  73879·020020
 2007 06 22  7884.299988
 2007 06 25  55873·119995
 2007 06 26  6869.330017
 2007 06 27  16866.190002
 2007 06 28  86874.770020
 2007 06 29  66874.729980
 2007 07 02  76873.179993
 2007 07 03  61882.840027
 2007 07 05  70886.130005
 2007 07 06  53886.760010
 2007 07 09  88890·289978
 2007 07 10  36891.140015
 2007 07 11  15878.200012
 2007 07 12  3883·030029
 2007 07 13  61899·159973
 2007 07 16  90901.979980
 2007 07 17  3899·429993
 2007 07 18  29899·340027
 2007 07 19  39897.380005
 2007 07 20  98901.710022
 2007 07 23  40890·510010
 2007 07 24  70893.809998
 2007 07 25  92875.289978
 2007 07 26  62878.299988
 2007 07 27  57857·570007
 2007 07 30  87844.289978
 2007 07 31  14852·809998
 2007 08 01  5842·530029
 2007 08 02  12847·280029
 2007 08 03  70851·859985
 2007 08 06  23828·669983
 2007 08 07  80846.270020
 2007 08 08  87851·789978
 2007 08 09  30864.669983
 2007 08 10  64840·950012
 2007 08 13  61841.260010
 2007 08 14  87840·630005
 2007 08 15  7824.840027
 2007 08 16  6812·590027
 2007 08 17  48815.429993
 2007 08 20  45835·179993
 2007 08 21  61835.750000
 2007 08 22  44837.119995
 2007 08 23  68847·500000
 2007 08 24  16845·619995
 2007 08 27  83855·719971
 2007 08 28  95848.179993
 2007 08 29  69827.830017
 2007 08 30  84846.280029
 2007 08 31  84843.000000
 2007 09 04  5852.960022
 2007 09 05  29861.880005
 2007 09 06  54852.469971
 2007 09 07  2856.020020
 2007 09 10  43841·390015
 2007 09 11  46839·330017
 2007 09 12  58850·609985
 2007 09 13  0850.429993
 2007 09 14  2856.849976
 2007 09 17  47857.690002
 2007 09 18  52852.719971
 2007 09 19  67878·080017
 2007 09 20  2883·700012
 2007 09 21  82877.950012
 2007 09 24  19881.869995
 2007 09 25  14877·090027
 2007 09 26  87876·450012
 2007 09 27  27881·640015
 2007 09 28  65885·830017
 2007 10 01  80882·780029
 2007 10 02  27895.210022
 2007 10 03  81895·880005
 2007 10 04  21891.799988
 2007 10 05  28893·489990
 2007 10 08  14903.359985
 2007 10 09  70900·309998
 2007 10 10  44907·500000
 2007 10 11  46906·419983
 2007 10 12  69901·059998
 2007 10 15  44905.659973
 2007 10 16  17897.710022
 2007 10 17  47891.520020
 2007 10 18  36893.140015
 2007 10 19  80892·729980
 2007 10 22  45869.679993
 2007 10 23  67873.880005
 2007 10 24  83881·700012
 2007 10 25  77879.080017
 2007 10 26  60877·520020
 2007 10 29  71889·489990
 2007 10 30  5892.909973
 2007 10 31  60887·049988
 2007 11 01  19897·900024
 2007 11 02  47874.049988
 2007 11 05  21874·710022
 2007 11 06  80869·479980
 2007 11 07  3879·719971
 2007 11 08  6854.780029
 2007 11 09  75855.030029
 2007 11 12  13842·989990
 2007 11 13  19833·500000
 2007 11 14  87857·119995
 2007 11 15  36851·380005
 2007 11 16  59840·559998
 2007 11 19  99844.130005
 2007 11 20  54828·710022
 2007 11 21  99831.460022
 2007 11 23  43818.960022
 2007 11 26  99832.590027
 2007 11 27  93813·869995
 2007 11 28  83825.130005
 2007 11 29  15849.359985
 2007 11 30  2849.590027
 2007 12 03  18855.820007
 2007 12 04  31850·770020
 2007 12 05  52844·760010
 2007 12 06  13857.570007
 2007 12 07  66871.619995
 2007 12 10  12870.780029
 2007 12 11  53877·419983
 2007 12 12  64854.479980
 2007 12 13  1859·179993
 2007 12 14  22859.900024
 2007 12 17  43847·729980
 2007 12 18  12834·479980
 2007 12 19  10840.270020
 2007 12 20  79839.609985
 2007 12 21  74844.960022
 2007 12 24  39859·429993
 2007 12 26  6866.590027
 2007 12 27  27867·080017
 2007 12 28  21853·929993
 2007 12 31  51854·840027
 2008 01 02 28849·090027
 2008 01 03 36837.169983
 2008 01 04 83835.859985
 2008 01 07 79814·429993
 2008 01 08 37815.960022
 2008 01 09 99800·500000
 2008 01 10 87810.270020
 2008 01 11 81817.090027
 2008 01 14 23805·570007
 2008 01 15 35814·130005
 2008 01 16 82794.099976
 2008 01 17 39790.200012
 2008 01 18 97767.229980
 2008 01 22 90762.609985
 2008 01 23 44755·070007
 2008 01 24 58771·909973
 2008 01 25 98779·609985
 2008 01 28 31768.460022
 2008 01 29 75782·479980
 2008 01 30 70787·400024
 2008 01 31 88782.609985
 2008 02 01 54796.820007
 2008 02 04 97808·280029
 2008 02 05 32800·099976
 2008 02 06 56774.770020
 2008 02 07 77768·190002
 2008 02 08 64774.750000
 2008 02 11 27771·969971
 2008 02 12 15776·400024
 2008 02 13 44781·309998
 2008 02 14 49792·710022
 2008 02 15 59781·539978
 2008 02 19 1781.659973
 2008 02 20 24781·210022
 2008 02 21 53787.809998
 2008 02 22 61777.479980
 2008 02 25 79782·979980
 2008 02 26 13794.760010
 2008 02 27 1800.359985
 2008 02 28 90799.210022
 2008 02 29 36791.729980
 2008 03 03 28770·419983
 2008 03 04 44768·729980
 2008 03 05 28768·119995
 2008 03 06 84771.739990
 2008 03 07 14753·909973
 2008 03 10 58747·539978
 2008 03 11 80734.690002
 2008 03 12 63761.909973
 2008 03 13 40755.530029
 2008 03 14 42760·690002
 2008 03 17 78744·739990
 2008 03 18 34736·119995
 2008 03 19 0767·299988
 2008 03 20 22748.549988
 2008 03 24 80766·039978
 2008 03 25 86779.229980
 2008 03 26 13782.039978
 2008 03 27 49775.510010
 2008 03 28 66766·539978
 2008 03 31 31760·130005
 2008 04 01 25764·599976
 2008 04 02 97791·299988
 2008 04 03 44790.669983
 2008 04 04 8792.119995
 2008 04 07 2793·059998
 2008 04 08 68793·989990
 2008 04 09 45790.770020
 2008 04 10 79783.210022
 2008 04 11 41787.630005
 2008 04 14 86771·349976
 2008 04 15 26768·900024
 2008 04 16 32772·539978
 2008 04 17 59790.919983
 2008 04 18 2790.559998
 2008 04 21 68804.539978
 2008 04 22 80803.250000
 2008 04 23 2795·349976
 2008 04 24 92797·739990
 2008 04 25 78803.229980
 2008 04 28 61808.820007
 2008 04 29 37808·559998
 2008 04 30 55804·799988
 2008 05 01 88801.900024
 2008 05 02 38815.450012
 2008 05 05 60818·700012
 2008 05 06 18814·469971
 2008 05 07 54820·599976
 2008 05 08 99806·479980
 2008 05 09 90809.820007
 2008 05 12 30805.429993
 2008 05 13 58814·549988
 2008 05 14 56815.169983
 2008 05 15 70818.049988
 2008 05 16 67826.969971
 2008 05 19 7828.119995
 2008 05 20 48828.179993
 2008 05 21 70821.330017
 2008 05 22 29808·280029
 2008 05 23 31810·890015
 2008 05 27 37800.590027
 2008 05 28 84806.229980
 2008 05 29 42810·080017
 2008 05 30 89814.690002
 2008 06 02 11816.780029
 2008 06 03 30808.710022
 2008 06 04 56804.309998
 2008 06 05 61804·750000
 2008 06 06 84821.109985
 2008 06 09 54796·580017
 2008 06 10 47796.059998
 2008 06 11 54793.799988
 2008 06 12 92780.349976
 2008 06 13 25782·580017
 2008 06 16 14794·679993
 2008 06 17 0796.090027
 2008 06 18 0791·349976
 2008 06 19 35783·690002
 2008 06 20 84787.020020
 2008 06 23 56772.719971
 2008 06 24 95771·979980
 2008 06 25 6768·000000
 2008 06 26 6772.840027
 2008 06 27 2750.830017
 2008 06 30 89748.280029
 2008 07 01 80747.969971
 2008 07 02 57750.400024
 2008 07 03 46735.119995
 2008 07 07 21734.049988
 2008 07 08 27727·270020
 2008 07 09 36740·960022
 2008 07 10 19724.640015
 2008 07 11 53729.830017
 2008 07 14 41723·349976
 2008 07 15 68716.700012
 2008 07 16 79709·229980
 2008 07 17 74727·450012
 2008 07 18 41735·849976
 2008 07 21 5735·559998
 2008 07 22 6736·650024
 2008 07 23 96746.780029
 2008 07 24 71749.200012
 2008 07 25 22731·200012
 2008 07 28 7735·130005
 2008 07 29 57721.960022
 2008 07 30 1738·760010
 2008 07 31 19750.309998
 2008 08 01 14741.109985
 2008 08 04 20737.549988
 2008 08 05 25729.070007
 2008 08 06 21748·190002
 2008 08 07 84752.119995
 2008 08 08 74739·140015
 2008 08 11 61756·190002
 2008 08 12 79762.539978
 2008 08 13 98753.719971
 2008 08 14 30752·909973
 2008 08 15 54757·440002
 2008 08 18 68759.770020
 2008 08 19 62748.549988
 2008 08 20 27741.239990
 2008 08 21 73745·609985
 2008 08 22 88746.729980
 2008 08 25 9755.299988
 2008 08 26 27740.400024
 2008 08 27 13743·090027
 2008 08 28 66749.599976
 2008 08 29 96760.909973
 2008 09 02 20751·099976
 2008 09 03 91746·979980
 2008 09 04 51745.239990
 2008 09 05 2723·250000
 2008 09 08 16726.200012
 2008 09 09 53739·700012
 2008 09 10 18713.640015
 2008 09 11 37718.890015
 2008 09 12 55727·770020
 2008 09 15 68730·419983
 2008 09 16 69696·409973
 2008 09 17 30709·039978
 2008 09 18 99675·650024
 2008 09 19 29706·520020
 2008 09 22 28735.820007
 2008 09 23 39706·700012
 2008 09 24 36695.890015
 2008 09 25 56693.140015
 2008 09 26 47705.369995
 2008 09 29 45706·469971
 2008 09 30 79646·229980
 2008 10 01 93679·179993
 2008 10 02 99675.090027
 2008 10 03 55645.619995
 2008 10 06 66635·429993
 2008 10 07 9610.169983
 2008 10 08 86574·739990
 2008 10 09 1568·119995
 2008 10 10 60524.820007
 2008 10 13 99520·989990
 2008 10 14 34580.729980
 2008 10 15 39575·280029
 2008 10 16 49522.710022
 2008 10 17 81545.549988
 2008 10 20 91542·539978
 2008 10 21 51567·830017
 2008 10 22 45550.580017
 2008 10 23 99517·169983
 2008 10 24 35520·119995
 2008 10 27 43502.320007
 2008 10 28 86485·239990
 2008 10 29 23534·869995
 2008 10 30 65532·190002
 2008 10 31 48547.780029
 2008 11 03 36557.830017
 2008 11 04 47556·609985
 2008 11 05 7577.380005
 2008 11 06 21546.820007
 2008 11 07 82519·789978
 2008 11 10 90534.400024
 2008 11 11 10526.570007
 2008 11 12 45514·500000
 2008 11 13 37487·299988
 2008 11 14 96521·890015
 2008 11 17 51498.820007
 2008 11 18 26486·700012
 2008 11 19 39490.320007
 2008 11 20 35459.149994
 2008 11 21 30427.739990
 2008 11 24 95454.109985
 2008 11 25 51484·320007
 2008 11 26 99488.040009
 2008 11 28 72507·200012
 2008 12 01 10512·200012
 2008 12 02 61464·660004
 2008 12 03 10483.769989
 2008 12 04 28496.559998
 2008 12 05 52481.609985
 2008 12 08 81499.869995
 2008 12 09 10519·580017
 2008 12 10 73507·290009
 2008 12 11 27514·400024
 2008 12 12 50498·320007
 2008 12 15 68503·869995
 2008 12 16 7496·320007
 2008 12 17 68522·599976
 2008 12 18 31519·340027
 2008 12 19 80508.579987
 2008 12 22 56510.760010
 2008 12 23 30500·890015
 2008 12 24 11496·049988
 2008 12 26 64498.839996
 2008 12 29 70502·049988
 2008 12 30 96499·040009
 2008 12 31 3511·980011
 2009 01 02  64520.520020
 2009 01 05  24536·260010
 2009 01 06  73534·429993
 2009 01 07  45539·520020
 2009 01 08  49523·349976
 2009 01 09  20525·880005
 2009 01 12  91513.900024
 2009 01 13  0501.579987
 2009 01 14  14503·190002
 2009 01 15  82485.660004
 2009 01 16  7487·709991
 2009 01 20  56491.790009
 2009 01 21  78464·640015
 2009 01 22  60485·200012
 2009 01 23  4476·829987
 2009 01 26  26479·600006
 2009 01 27  84482·410004
 2009 01 28  31487.660004
 2009 01 29  88504·390015
 2009 01 30  48487·329987
 2009 02 02  3476·260010
 2009 02 03  94476·630005
 2009 02 04  89483·309998
 2009 02 05  84480.260010
 2009 02 06  27487·989990
 2009 02 09  75501.959991
 2009 02 10  66502·320007
 2009 02 11  23477.980011
 2009 02 12  77481.450012
 2009 02 13  25482.760010
 2009 02 17  0478.320007
 2009 02 18  77456.559998
 2009 02 19  96455·170013
 2009 02 20  18449·619995
 2009 02 23  97444.720001
 2009 02 24  84428.899994
 2009 02 25  54446·359985
 2009 02 26  55441·049988
 2009 02 27  89433·950012
 2009 03 02  7424·869995
 2009 03 03  44404·250000
 2009 03 04  62401.299988
 2009 03 05  32411·329987
 2009 03 06  35393.269989
 2009 03 09  86393.820007
 2009 03 10  88389·589996
 2009 03 11  9414.559998
 2009 03 12  79415·549988
 2009 03 13  24433.279999
 2009 03 16  10436.510010
 2009 03 17  25434.070007
 2009 03 18  78448.420013
 2009 03 19  27458.440002
 2009 03 20  27453·040009
 2009 03 23  13443·339996
 2009 03 24  95475·040009
 2009 03 25  89464.679993
 2009 03 26  66469.700012
 2009 03 27  29481.940002
 2009 03 30  18471·279999
 2009 03 31  30454·989990
 2009 04 01  76461.059998
 2009 04 02  55468·619995
 2009 04 03  59483.350006
 2009 04 06  93488·640015
 2009 04 07  32483·799988
 2009 04 08  98471·690002
 2009 04 09  56477.910004
 2009 04 13  47497·290009
 2009 04 14  36498·369995
 2009 04 15  88487·820007
 2009 04 16  73494·040009
 2009 04 17  88502·700012
 2009 04 20  12505.679993
 2009 04 21  83482·980011
 2009 04 22  97494·230011
 2009 04 23  33491·279999
 2009 04 24  12494.899994
 2009 04 27  65504·040009
 2009 04 28  40498·359985
 2009 04 29  28497·480011
 2009 04 30  10509.359985
 2009 05 01  40508·899994
 2009 05 04  42511·269989
 2009 05 05  40529.320007
 2009 05 06  6526.940002
 2009 05 07  39535·150024
 2009 05 08  65527·000000
 2009 05 11  65540·489990
 2009 05 12  27529·239990
 2009 05 13  19527.570007
 2009 05 14  96511.959991
 2009 05 15  22517.820007
 2009 05 18  22512·119995
 2009 05 19  63528.530029
 2009 05 20  49527.859985
 2009 05 21  54525.130005
 2009 05 22  67516·340027
 2009 05 26  76515.369995
 2009 05 27  62529·929993
 2009 05 28  30519·969971
 2009 05 29  63527·309998
 2009 06 01  90534·729980
 2009 06 02  96549.679993
 2009 06 03  46551.059998
 2009 06 04  34543.320007
 2009 06 05  62549·979980
 2009 06 08  42548·630005
 2009 06 09  20547.349976
 2009 06 10  31549.890015
 2009 06 11  73547·799988
 2009 06 12  10551.150024
 2009 06 15  96551·570007
 2009 06 16  30538.159973
 2009 06 17  31530.940002
 2009 06 18  39530·359985
 2009 06 19  43534.469971
 2009 06 22  31536·309998
 2009 06 23  66519.359985
 2009 06 24  93520.030029
 2009 06 25  56523·969971
 2009 06 26  59535·440002
 2009 06 29  36535.530029
 2009 06 30  58539.690002
 2009 07 01  53535·559998
 2009 07 02  64538·640015
 2009 07 06  22522·570007
 2009 07 07  48522.950012
 2009 07 08  79512.239990
 2009 07 09  23511·170013
 2009 07 10  31513·049988
 2009 07 13  0511.320007
 2009 07 14  3523·869995
 2009 07 15  35526.909973
 2009 07 16  93542·890015
 2009 07 17  78548.080017
 2009 07 20  19547.609985
 2009 07 21  26554.369995
 2009 07 22  67555.989990
 2009 07 23  70556.229980
 2009 07 24  46569·710022
 2009 07 27  46571·820007
 2009 07 28  34573·580017
 2009 07 29  88572.159973
 2009 07 30  29569·169983
 2009 07 31  71576.299988
 2009 08 03  99576·559998
 2009 08 04  70585·919983
 2009 08 05  35588·010010
 2009 08 06  1586.239990
 2009 08 07  96582.409973
 2009 08 10  79591.200012
 2009 08 11  61589·130005
 2009 08 12  61581.409973
 2009 08 13  80588.510010
 2009 08 14  3592·679993
 2009 08 17  24586.760010
 2009 08 18  2572·099976
 2009 08 19  33578·280029
 2009 08 20  54582.369995
 2009 08 21  69588·669983
 2009 08 24  99599.780029
 2009 08 25  62599·159973
 2009 08 26  72600.710022
 2009 08 27  65600·789978
 2009 08 28  53602·340027
 2009 08 31  99601·280029
 2009 09 01  18595.840027
 2009 09 02  6582.510010
 2009 09 03  89580.609985
 2009 09 04  0586.049988
 2009 09 08  81593·789978
 2009 09 09  12599.580017
 2009 09 10  57604.989990
 2009 09 11  46611.469971
 2009 09 14  73610·909973
 2009 09 15  26615.219971
 2009 09 16  33617·909973
 2009 09 17  45627·719971
 2009 09 18  33625·640015
 2009 09 21  17627·169983
 2009 09 22  17625.190002
 2009 09 23  28629.479980
 2009 09 24  23622·669983
 2009 09 25  80615·820007
 2009 09 28  34612·080017
 2009 09 29  51623.479980
 2009 09 30  31622.280029
 2009 10 01  34619·859985
 2009 10 02  36603.140015
 2009 10 05  97600·059998
 2009 10 06  69609.549988
 2009 10 07  24617.849976
 2009 10 08  97619.619995
 2009 10 09  71624.809998
 2009 10 12  77628.659973
 2009 10 13  17631·030029
 2009 10 14  17629.159973
 2009 10 15  7640·380005
 2009 10 16  17642.679993
 2009 10 19  8637·179993
 2009 10 20  22643·309998
 2009 10 21  59638·640015
 2009 10 22  76632.679993
 2009 10 23  17639·549988
 2009 10 26  63631·219971
 2009 10 27  10623·690002
 2009 10 28  68620.650024
 2009 10 29  87606·909973
 2009 10 30  15620.789978
 2009 11 02  67603·260010
 2009 11 03  30606.690002
 2009 11 04  88609.270020
 2009 11 05  79609.130005
 2009 11 06  61621·669983
 2009 11 09  25622·780029
 2009 11 10  14636·650024
 2009 11 11  78636.330017
 2009 11 12  49639·789978
 2009 11 13  42632.429993
 2009 11 16  84636.359985
 2009 11 17  65646·489990
 2009 11 18  12646.869995
 2009 11 19  93646·210022
 2009 11 20  42636.570007
 2009 11 23  14634.559998
 2009 11 24  57643.020020
 2009 11 25  15642·400024
 2009 11 27  58645·229980
 2009 11 30  26633.650024
 2009 12 01  16636.010010
 2009 12 02  73644.159973
 2009 12 03  24645.359985
 2009 12 04  27639.739990
 2009 12 07  45644.429993
 2009 12 08  54643·109985
 2009 12 09  62636.690002
 2009 12 10  66638.780029
 2009 12 11  26642.000000
 2009 12 14  70644.820007
 2009 12 15  13650.250000
 2009 12 16  19646·989990
 2009 12 17  66648·380005
 2009 12 18  60640.869995
 2009 12 21  49644.909973
 2009 12 22  86651.820007
 2009 12 23  96654·580017
 2009 12 24  86656.969971
 2009 12 28  63660.359985
 2009 12 29  93660.780029
 2009 12 30  73659·849976
 2009 12 31  36659.960022
 2010 01 04 74653.109985
 2010 01 05 90664.049988
 2010 01 06 79665·719971
 2010 01 07 24666·520020
 2010 01 08 26669.340027
 2010 01 11 53671.489990
 2010 01 12 20672.369995
 2010 01 13 87665.479980
 2010 01 14 88671·539978
 2010 01 15 82673.130005
 2010 01 19 27665·669983
 2010 01 20 88674.109985
 2010 01 21 55667.000000
 2010 01 22 2654·909973
 2010 01 25 58640·739990
 2010 01 26 15643·489990
 2010 01 27 46640.539978
 2010 01 28 64643·599976
 2010 01 29 95635·599976
 2010 02 01 80628·989990
 2010 02 02 4638.140015
 2010 02 03 42646.109985
 2010 02 04 43642·599976
 2010 02 05 23622.219971
 2010 02 08 99623·869995
 2010 02 09 39618·609985
 2010 02 10 34626·659973
 2010 02 11 5625.530029
 2010 02 12 26632.289978
 2010 02 16 78631·849976
 2010 02 17 25643.190002
 2010 02 18 14646·169983
 2010 02 19 2650·340027
 2010 02 22 11651·900024
 2010 02 23 98651.250000
 2010 02 24 64643·030029
 2010 02 25 73649·059998
 2010 02 26 12648.200012
 2010 03 01 59648·880005
 2010 03 02 92656.500000
 2010 03 03 8658·700012
 2010 03 04 83658.950012
 2010 03 05 41661.280029
 2010 03 08 61670·890015
 2010 03 09 0671·080017
 2010 03 10 47672.320007
 2010 03 11 99675·690002
 2010 03 12 59678.469971
 2010 03 15 69678·479980
 2010 03 16 57678·309998
 2010 03 17 15683·820007
 2010 03 18 99687.940002
 2010 03 19 59687.210022
 2010 03 22 87683.030029
 2010 03 23 96687·299988
 2010 03 24 19692.650024
 2010 03 25 39688.619995
 2010 03 26 38686·659973
 2010 03 29 73686.950012
 2010 03 30 82691·030029
 2010 03 31 3691.270020
 2010 04 01 34688·719971
 2010 04 05 4694·030029
 2010 04 06 75700.789978
 2010 04 07 71702·080017
 2010 04 08 27698.359985
 2010 04 09 69700·330017
 2010 04 12 11705·090027
 2010 04 13 86706·349976
 2010 04 14 92707·080017
 2010 04 15 76715·780029
 2010 04 16 30716.359985
 2010 04 19 17705.229980
 2010 04 20 29707.190002
 2010 04 21 56713.609985
 2010 04 22 92713·520020
 2010 04 23 60716.229980
 2010 04 26 64721·799988
 2010 04 27 66718.739990
 2010 04 28 86701·710022
 2010 04 29 32705·760010
 2010 04 30 46715·630005
 2010 05 03 87702·929993
 2010 05 04 26712·719971
 2010 05 05 78694·739990
 2010 05 06 52689·229980
 2010 05 07 26666·580017
 2010 05 10 48654·989990
 2010 05 11 68684·619995
 2010 05 12 82683·150024
 2010 05 13 14694.289978
 2010 05 14 17686.330017
 2010 05 17 95672·789978
 2010 05 18 61673·619995
 2010 05 19 9663.690002
 2010 05 20 19659.510010
 2010 05 21 78632.989990
 2010 05 24 39642·630005
 2010 05 25 92634·650024
 2010 05 26 67634.630005
 2010 05 27 62632.039978
 2010 05 28 93653·909973
 2010 06 01 70646.020020
 2010 06 02 1633·429993
 2010 06 03 16650.309998
 2010 06 04 21653·640015
 2010 06 07 73629.940002
 2010 06 08 81620.309998
 2010 06 09 34625·969971
 2010 06 10 51623·119995
 2010 06 11 60641.739990
 2010 06 14 97645·669983
 2010 06 15 34645.200012
 2010 06 16 31660·489990
 2010 06 17 11659·599976
 2010 06 18 61660.049988
 2010 06 21 62660.710022
 2010 06 22 38657·530029
 2010 06 23 33646·299988
 2010 06 24 11644.530029
 2010 06 25 87633.520020
 2010 06 28 72636.119995
 2010 06 29 58634.530029
 2010 06 30 10613·929993
 2010 07 01 1607.890015
 2010 07 02 58605·559998
 2010 07 06 42602·359985
 2010 07 07 46603·900024
 2010 07 08 25623.559998
 2010 07 09 47629.729980
 2010 07 12 67634·869995
 2010 07 13 32634.159973
 2010 07 14 3645·289978
 2010 07 15 14644.919983
 2010 07 16 40645.030029
 2010 07 19 5625.890015
 2010 07 20 4629·559998
 2010 07 21 59637.270020
 2010 07 22 93628.809998
 2010 07 23 29643·840027
 2010 07 26 22650·280029
 2010 07 27 9658.520020
 2010 07 28 81657.010010
 2010 07 29 91651·559998
 2010 07 30 76649.010010
 2010 08 02 12649·390015
 2010 08 03 87663.299988
 2010 08 04 4659·500000
 2010 08 05 11664.239990
 2010 08 06 45662.659973
 2010 08 09 17660·250000
 2010 08 10 7664.390015
 2010 08 11 94658·869995
 2010 08 12 8639.599976
 2010 08 13 3636·340027
 2010 08 16 62633·369995
 2010 08 17 22633.929993
 2010 08 18 27642·299988
 2010 08 19 1643·530029
 2010 08 20 56632.200012
 2010 08 23 12630·239990
 2010 08 24 51626.960022
 2010 08 25 94617·770020
 2010 08 26 4620·650024
 2010 08 27 9615.750000
 2010 08 30 56626·890015
 2010 08 31 88617·250000
 2010 09 01 42617·429993
 2010 09 02 82636·210022
 2010 09 03 43642.500000
 2010 09 07 14651·150024
 2010 09 08 34642.919983
 2010 09 09 25647.219971
 2010 09 10 37649.859985
 2010 09 13 29652.640015
 2010 09 14 68661.130005
 2010 09 15 58660·549988
 2010 09 16 88662·880005
 2010 09 17 15662·369995
 2010 09 20 56663.289978
 2010 09 21 23674.039978
 2010 09 22 72671·840027
 2010 09 23 78668.140015
 2010 09 24 36662.609985
 2010 09 27 92677.440002
 2010 09 28 90673.820007
 2010 09 29 50677·640015
 2010 09 30 72676·520020
 2010 10 01 57674·729980
 2010 10 04 65677.840027
 2010 10 05 88671·830017
 2010 10 06 50685.380005
 2010 10 07 38684·979980
 2010 10 08 50684.190002
 2010 10 11 73689.020020
 2010 10 12 85689·080017
 2010 10 13 79692.929993
 2010 10 14 19697·130005
 2010 10 15 12696.809998
 2010 10 18 13695·849976
 2010 10 19 49696.900024
 2010 10 20 73689.700012
 2010 10 21 37697·700012
 2010 10 22 98697.500000
 2010 10 25 43700·130005
 2010 10 26 36699·950012
 2010 10 27 4699.630005
 2010 10 28 28701.250000
 2010 10 29 78699.650024
 2010 11 01 61701·969971
 2010 11 02 95700·619995
 2010 11 03 16700·619995
 2010 11 04 1706.960022
 2010 11 05 21709·219971
 2010 11 08 16725·020020
 2010 11 09 98725.359985
 2010 11 10 79718·669983
 2010 11 11 17720.960022
 2010 11 12 99718.840027
 2010 11 15 40711·719971
 2010 11 16 7708.270020
 2010 11 17 75698·419983
 2010 11 18 1701.309998
 2010 11 19 27709.669983
 2010 11 22 4711·020020
 2010 11 23 45709·010010
 2010 11 24 4704·390015
 2010 11 26 73713.260010
 2010 11 29 14708.210022
 2010 11 30 2704.619995
 2010 12 01 14704.619995
 2010 12 02 17718·000000
 2010 12 03 6718.000000
 2010 12 06 48729.280029
 2010 12 07 62731·109985
 2010 12 08 20730.169983
 2010 12 09 74730·169983
 2010 12 10 6735·679993
 2010 12 13 6739·429993
 2010 12 14 72739.429993
 2010 12 15 39738·890015
 2010 12 16 28738·890015
 2010 12 17 26735.739990
 2010 12 20 83741.580017
 2010 12 21 42744·750000
 2010 12 22 89744.750000
 2010 12 23 31750·190002
 2010 12 27 94748·169983
 2010 12 28 55748.169983
 2010 12 29 90750·479980
 2010 12 30 50750·270020
 2010 12 31 66751·039978
 2011 01 03  71752.169983
 2011 01 04  55758.390015
 2011 01 05  42758.390015
 2011 01 06  87754·940002
 2011 01 07  8760·229980
 2011 01 10  36755·809998
 2011 01 11  87758·419983
 2011 01 12  70760·109985
 2011 01 13  12766.320007
 2011 01 14  7764.719971
 2011 01 18  92769·890015
 2011 01 19  54772.000000
 2011 01 20  52772·000000
 2011 01 21  69761.909973
 2011 01 24  89762.030029
 2011 01 25  1765·359985
 2011 01 26  21766.950012
 2011 01 27  47772·190002
 2011 01 28  34773·580017
 2011 01 31  98760.070007
 2011 02 01  38766·760010
 2011 02 02  92777·500000
 2011 02 03  10775.500000
 2011 02 04  60778·270020
 2011 02 07  49780·919983
 2011 02 08  79785.289978
 2011 02 09  22787.950012
 2011 02 10  23784·210022
 2011 02 11  21786.340027
 2011 02 14  9792.549988
 2011 02 15  3794.400024
 2011 02 16  50793·359985
 2011 02 17  49796.330017
 2011 02 18  6800·380005
 2011 02 22  9798·510010
 2011 02 23  30783.979980
 2011 02 24  53778.070007
 2011 02 25  22779.200012
 2011 02 28  21788.580017
 2011 03 01  76792·320007
 2011 03 02  76778·109985
 2011 03 03  31780·219971
 2011 03 04  47794·169983
 2011 03 07  24788·919983
 2011 03 08  87781.409973
 2011 03 09  35787.440002
 2011 03 10  18783.669983
 2011 03 11  39770.390015
 2011 03 14  81774·890015
 2011 03 15  58772.450012
 2011 03 16  90763.289978
 2011 03 17  8753·679993
 2011 03 18  77762·140015
 2011 03 21  51766·280029
 2011 03 22  46775·570007
 2011 03 23  44771.440002
 2011 03 24  19776.609985
 2011 03 25  89783·159973
 2011 03 28  91785.900024
 2011 03 29  85782·080017
 2011 03 30  76790·229980
 2011 03 31  73794·000000
 2011 04 01  58795·669983
 2011 04 04  93797·849976
 2011 04 05  42798·409973
 2011 04 06  28800.559998
 2011 04 07  3800·150024
 2011 04 08  57800.099976
 2011 04 11  37795·200012
 2011 04 12  4790·419983
 2011 04 13  8787.510010
 2011 04 14  89783.429993
 2011 04 15  4785·799988
 2011 04 18  77786.859985
 2011 04 19  80780.580017
 2011 04 20  28785·640015
 2011 04 21  12797·309998
 2011 04 25  47800·489990
 2011 04 26  49800.679993
 2011 04 27  36806·719971
 2011 04 28  57811.299988
 2011 04 29  40814·590027
 2011 05 02  73816·679993
 2011 05 03  1813·669983
 2011 05 04  56810·320007
 2011 05 05  6802·359985
 2011 05 06  34797·650024
 2011 05 09  36800.849976
 2011 05 10  54806.609985
 2011 05 11  20812.260010
 2011 05 12  37801.479980
 2011 05 13  80807·140015
 2011 05 16  21798.469971
 2011 05 17  83792·640015
 2011 05 18  15793.460022
 2011 05 19  94802.650024
 2011 05 20  50802.950012
 2011 05 23  20793.710022
 2011 05 24  25787.510010
 2011 05 25  66785.710022
 2011 05 26  60788.190002
 2011 05 27  82793·729980
 2011 05 31  47800.340027
 2011 06 01  11804·619995
 2011 06 02  96787·179993
 2011 06 03  43786·010010
 2011 06 06  89777·789978
 2011 06 07  65770·570007
 2011 06 08  27767.539978
 2011 06 09  5765·289978
 2011 06 10  82768·070007
 2011 06 13  91759.469971
 2011 06 14  46758.460022
 2011 06 15  93766.119995
 2011 06 16  83755.789978
 2011 06 17  77758·450012
 2011 06 20  74757·210022
 2011 06 21  57764.900024
 2011 06 22  73772.929993
 2011 06 23  37766·750000
 2011 06 24  54767·619995
 2011 06 27  72759.250000
 2011 06 28  60765.750000
 2011 06 29  8777.500000
 2011 06 30  55783.760010
 2011 07 01  39790·299988
 2011 07 05  74801.460022
 2011 07 06  53799·880005
 2011 07 07  72802.289978
 2011 07 08  83810·750000
 2011 07 11  73802.229980
 2011 07 12  59789·239990
 2011 07 13  23789·260010
 2011 07 14  55790.280029
 2011 07 15  37784·880005
 2011 07 18  41787.809998
 2011 07 19  53780·409973
 2011 07 20  30794.820007
 2011 07 21  75794.510010
 2011 07 22  35803·330017
 2011 07 25  31801·979980
 2011 07 26  9798.900024
 2011 07 27  17793·049988
 2011 07 28  4778·109985
 2011 07 29  50775·510010
 2011 08 01  16773.830017
 2011 08 02  19767.840027
 2011 08 03  37747.770020
 2011 08 04  31747.590027
 2011 08 05  3715·690002
 2011 08 08  65704.309998
 2011 08 09  46664.169983
 2011 08 10  18689.919983
 2011 08 11  44667·109985
 2011 08 12  59697.570007
 2011 08 15  69701·150024
 2011 08 16  79711·890015
 2011 08 17  40708·929993
 2011 08 18  35702.229980
 2011 08 19  70671.650024
 2011 08 22  8667.260010
 2011 08 23  17665·440002
 2011 08 24  48686·059998
 2011 08 25  35698·630005
 2011 08 26  25682·739990
 2011 08 29  24700·000000
 2011 08 30  80715.919983
 2011 08 31  79721·719971
 2011 09 01  74723.510010
 2011 09 02  38712.530029
 2011 09 06  38689·669983
 2011 09 07  38693.599976
 2011 09 08  24709.049988
 2011 09 09  58700.250000
 2011 09 12  53680·809998
 2011 09 13  75688·849976
 2011 09 14  69697.820007
 2011 09 15  10708·700012
 2011 09 16  83717·400024
 2011 09 19  80717·080017
 2011 09 20  28714·710022
 2011 09 21  45710·250000
 2011 09 22  8682·369995
 2011 09 23  63664.380005
 2011 09 26  46672.719971
 2011 09 27  37689·309998
 2011 09 28  36695·130005
 2011 09 29  64678·659973
 2011 09 30  92680·059998
 2011 10 03  87664·109985
 2011 10 04  98642.239990
 2011 10 05  45661.159973
 2011 10 06  59673·190002
 2011 10 07  21688·179993
 2011 10 10  50684.239990
 2011 10 11  95701·229980
 2011 10 12  67706.859985
 2011 10 13  89710·619995
 2011 10 14  75714·419983
 2011 10 17  25720.780029
 2011 10 18  60707·179993
 2011 10 19  66721.140015
 2011 10 20  78712·859985
 2011 10 21  74718.549988
 2011 10 24  7730·549988
 2011 10 25  53739.890015
 2011 10 26  92728.070007
 2011 10 27  5738.929993
 2011 10 28  2758.599976
 2011 10 31  75757·260010
 2011 11 01  74736·070007
 2011 11 02  5720·159973
 2011 11 03  65734.219971
 2011 11 04  83745.679993
 2011 11 07  4745·760010
 2011 11 08  89748·580017
 2011 11 09  39750·309998
 2011 11 10  51727.280029
 2011 11 11  89735·630005
 2011 11 14  92745·580017
 2011 11 15  94738·340027
 2011 11 16  80740.619995
 2011 11 17  62731·229980
 2011 11 18  79719·979980
 2011 11 21  24715·919983
 2011 11 22  97705.570007
 2011 11 23  79699.580017
 2011 11 25  37684·909973
 2011 11 28  48688.309998
 2011 11 29  50704.840027
 2011 11 30  21710·979980
 2011 12 01  79736·609985
 2011 12 02  10738·809998
 2011 12 05  15739.809998
 2011 12 06  95744.380005
 2011 12 07  44744·429993
 2011 12 08  79742.969971
 2011 12 09  94730·469971
 2011 12 12  33738.460022
 2011 12 13  93732.630005
 2011 12 14  49721.710022
 2011 12 15  11717·940002
 2011 12 16  91718·780029
 2011 12 19  15721·989990
 2011 12 20  41716.200012
 2011 12 21  16732.409973
 2011 12 22  51736·299988
 2011 12 23  22742·549988
 2011 12 27  96746.330017
 2011 12 28  85747·679993
 2011 12 29  20738.880005
 2011 12 30  53745.130005
 2012 01 03 86746·969971
 2012 01 04 19752·390015
 2012 01 05 29752.130005
 2012 01 06 71756·169983
 2012 01 09 4755·849976
 2012 01 10 42758.349976
 2012 01 11 35762·659973
 2012 01 12 63765·619995
 2012 01 13 68763.640015
 2012 01 17 6765·960022
 2012 01 18 19765·359985
 2012 01 19 42775.250000
 2012 01 20 24777·159973
 2012 01 23 85778.869995
 2012 01 24 89777·200012
 2012 01 25 46779.869995
 2012 01 26 41787.510010
 2012 01 27 80780·289978
 2012 01 30 76781.840027
 2012 01 31 39781·909973
 2012 02 01 11780·770020
 2012 02 02 17788·219971
 2012 02 03 36792·070007
 2012 02 06 7799.280029
 2012 02 07 56799·409973
 2012 02 08 45801.609985
 2012 02 09 51804.270020
 2012 02 10 64803·820007
 2012 02 13 18800.880005
 2012 02 14 40802·859985
 2012 02 15 27804·130005
 2012 02 16 48798·900024
 2012 02 17 67809.099976
 2012 02 21 3810·869995
 2012 02 22 98808·840027
 2012 02 23 21806.640015
 2012 02 24 98811.719971
 2012 02 27 59809·900024
 2012 02 28 18813·380005
 2012 02 29 72815.469971
 2012 03 01 28811.669983
 2012 03 02 58814·929993
 2012 03 05 70811·650024
 2012 03 06 13805·390015
 2012 03 07 3796·770020
 2012 03 08 76804·109985
 2012 03 09 60810.469971
 2012 03 12 82813.830017
 2012 03 13 92815·969971
 2012 03 14 13828.409973
 2012 03 15 20827·169983
 2012 03 16 43831·909973
 2012 03 19 88832·239990
 2012 03 20 94833·369995
 2012 03 21 7832·840027
 2012 03 22 82828.330017
 2012 03 23 11825·219971
 2012 03 26 70830·609985
 2012 03 27 2840·260010
 2012 03 28 14836.919983
 2012 03 29 4830.380005
 2012 03 30 16833.010010
 2012 04 02 12833·309998
 2012 04 03 75840.359985
 2012 04 04 38834.630005
 2012 04 05 33826.460022
 2012 04 09 68823·500000
 2012 04 10 29816.859985
 2012 04 11 6805·950012
 2012 04 12 46809.710022
 2012 04 13 28820·659973
 2012 04 16 64810·729980
 2012 04 17 28812.659973
 2012 04 18 6822.409973
 2012 04 19 72819.270020
 2012 04 20 92814.909973
 2012 04 23 47812.619995
 2012 04 24 87808·750000
 2012 04 25 8816·630005
 2012 04 26 51822.989990
 2012 04 27 32830·450012
 2012 04 30 90831.580017
 2012 05 01 67827·570007
 2012 05 02 5829.590027
 2012 05 03 79830·469971
 2012 05 04 41820.210022
 2012 05 07 5807·919983
 2012 05 08 41807.489990
 2012 05 09 5806.539978
 2012 05 10 90802·250000
 2012 05 11 5801.570007
 2012 05 14 72801.359985
 2012 05 15 55792·359985
 2012 05 16 13788.380005
 2012 05 17 73784·150024
 2012 05 18 36770.729980
 2012 05 21 99765.340027
 2012 05 22 9778.750000
 2012 05 23 41775.890015
 2012 05 24 96780·770020
 2012 05 25 29781·020020
 2012 05 29 4782·369995
 2012 05 30 65785·510010
 2012 05 31 39776·429993
 2012 06 01 67770.520020
 2012 06 04 49755.380005
 2012 06 05 26752.580017
 2012 06 06 79759·609985
 2012 06 07 55780·059998
 2012 06 08 19776.150024
 2012 06 11 33785·440002
 2012 06 12 54773·099976
 2012 06 13 62778.849976
 2012 06 14 14775·059998
 2012 06 15 15782·640015
 2012 06 18 26788.609985
 2012 06 19 84793.909973
 2012 06 20 60801.159973
 2012 06 21 31799.299988
 2012 06 22 83782·960022
 2012 06 25 38786.770020
 2012 06 26 7775·460022
 2012 06 27 60779.119995
 2012 06 28 38782.299988
 2012 06 29 70788·880005
 2012 07 02 30804·190002
 2012 07 03 11806·210022
 2012 07 05 30811.239990
 2012 07 06 48806.299988
 2012 07 09 30800·419983
 2012 07 10 15801·700012
 2012 07 11 20792·099976
 2012 07 12 67789.250000
 2012 07 13 33789.340027
 2012 07 16 28799·849976
 2012 07 17 98798·929993
 2012 07 18 45802·710022
 2012 07 19 88811.020020
 2012 07 20 33810.080017
 2012 07 23 75797·440002
 2012 07 24 27795·229980
 2012 07 25 71787.549988
 2012 07 26 35792.020020
 2012 07 27 89801·500000
 2012 07 30 82815.200012
 2012 07 31 83814·080017
 2012 08 01 66812.809998
 2012 08 02 4804·239990
 2012 08 03 4805·440002
 2012 08 06 49817·690002
 2012 08 07 83819·289978
 2012 08 08 8822.049988
 2012 08 09 12823.880005
 2012 08 10 19823.500000
 2012 08 13 68825·770020
 2012 08 14 13826.770020
 2012 08 15 50824.520020
 2012 08 16 68827.429993
 2012 08 17 27833·489990
 2012 08 20 57834·549988
 2012 08 21 88835·900024
 2012 08 22 97831·760010
 2012 08 23 92830·989990
 2012 08 24 3825.239990
 2012 08 27 19832·070007
 2012 08 28 32829.450012
 2012 08 29 19830·419983
 2012 08 30 39831·159973
 2012 08 31 63827·340027
 2012 09 04 23828·099976
 2012 09 05 91829·130005
 2012 09 06 78831.030029
 2012 09 07 64845·520020
 2012 09 10 45848.609985
 2012 09 11 13844.349976
 2012 09 12 58847.390015
 2012 09 13 91848·950012
 2012 09 14 98862.960022
 2012 09 17 18865.760010
 2012 09 18 41862.130005
 2012 09 19 38861·549988
 2012 09 20 9860.369995
 2012 09 21 62862.530029
 2012 09 24 16858·849976
 2012 09 25 24860.239990
 2012 09 26 26848.989990
 2012 09 27 27845.359985
 2012 09 28 96851.070007
 2012 10 01 94850·789978
 2012 10 02 27852.820007
 2012 10 03 19853·190002
 2012 10 04 17856.030029
 2012 10 05 16862·450012
 2012 10 08 10858.609985
 2012 10 09 70855·469971
 2012 10 10 44848·940002
 2012 10 11 85846.570007
 2012 10 12 2844·830017
 2012 10 15 37841.679993
 2012 10 16 64849·650024
 2012 10 17 20856.080017
 2012 10 18 53859·830017
 2012 10 19 1857·750000
 2012 10 22 90843.859985
 2012 10 23 65841.869995
 2012 10 24 39835·590027
 2012 10 25 69834.030029
 2012 10 26 60833·450012
 2012 10 31 89833·200012
 2012 11 01 59835.049988
 2012 11 02 73845·799988
 2012 11 05 36839·080017
 2012 11 06 86838·159973
 2012 11 07 39839.549988
 2012 11 08 68824·510010
 2012 11 09 8813.890015
 2012 11 12 76816·909973
 2012 11 13 30814·729980
 2012 11 14 38813.330017
 2012 11 15 87799.859985
 2012 11 16 2798.229980
 2012 11 19 6805·880005
 2012 11 20 88818·030029
 2012 11 21 11819.950012
 2012 11 23 34824·030029
 2012 11 26 69830·869995
 2012 11 27 50830·369995
 2012 11 28 43825.229980
 2012 11 29 66835·090027
 2012 11 30 43837·690002
 2012 12 03 82839.960022
 2012 12 04 72833.869995
 2012 12 05 17832·700012
 2012 12 06 80833·210022
 2012 12 07 63838·150024
 2012 12 10 10838·070007
 2012 12 11 31842·049988
 2012 12 12 54846·969971
 2012 12 13 2844.530029
 2012 12 14 95838.460022
 2012 12 17 77837·200012
 2012 12 18 65847·659973
 2012 12 19 29857.090027
 2012 12 20 90851·619995
 2012 12 21 50852.679993
 2012 12 24 40847·030029
 2012 12 26 1846.070007
 2012 12 27 82841·619995
 2012 12 28 68837.760010
 2012 12 31 29831.869995
 2013 01 02  1846·719971
 2013 01 03  86867.520020
 2013 01 04  75866.799988
 2013 01 07  6870·210022
 2013 01 08  34867·900024
 2013 01 09  38867.179993
 2013 01 10  42871·549988
 2013 01 11  73874·700012
 2013 01 14  33874·840027
 2013 01 15  1872.130005
 2013 01 16  61875·280029
 2013 01 17  55877·150024
 2013 01 18  53880·159973
 2013 01 22  63883.690002
 2013 01 23  53888.700012
 2013 01 24  2886.820007
 2013 01 25  77890.429993
 2013 01 28  38895·059998
 2013 01 29  61892.820007
 2013 01 30  89896.780029
 2013 01 31  11892.739990
 2013 02 01  63893.940002
 2013 02 04  54898·200012
 2013 02 05  17892.049988
 2013 02 06  87897.400024
 2013 02 07  1900·419983
 2013 02 08  27900.020020
 2013 02 11  12903·880005
 2013 02 12  62903.210022
 2013 02 13  40905.320007
 2013 02 14  99904·020020
 2013 02 15  23906.900024
 2013 02 19  16906.510010
 2013 02 20  93911.940002
 2013 02 21  13898.780029
 2013 02 22  27895.659973
 2013 02 25  57904·239990
 2013 02 26  98886·969971
 2013 02 27  39890.440002
 2013 02 28  23901·929993
 2013 03 01  17899·890015
 2013 03 04  17903.239990
 2013 03 05  71909·599976
 2013 03 06  37917.630005
 2013 03 07  52918.109985
 2013 03 08  38921.919983
 2013 03 11  29923·530029
 2013 03 12  19926.369995
 2013 03 13  43924.710022
 2013 03 14  75927.659973
 2013 03 15  56932.210022
 2013 03 18  45927·070007
 2013 03 19  98926·770020
 2013 03 20  65925.219971
 2013 03 21  21926·950012
 2013 03 22  15924.090027
 2013 03 25  47929.500000
 2013 03 26  71926·950012
 2013 03 27  19929.299988
 2013 03 28  55931·739990
 2013 04 01  49935·390015
 2013 04 02  81931.950012
 2013 04 03  69933.750000
 2013 04 04  14923.159973
 2013 04 05  83922·469971
 2013 04 08  9923.169983
 2013 04 09  15930.489990
 2013 04 10  68933·070007
 2013 04 11  57943.239990
 2013 04 12  91945.849976
 2013 04 15  25942.479980
 2013 04 16  19923·369995
 2013 04 17  3931·409973
 2013 04 18  90922.049988
 2013 04 19  95914·450012
 2013 04 22  90924.539978
 2013 04 23  77929.809998
 2013 04 24  96937·099976
 2013 04 25  44939·440002
 2013 04 26  32941.239990
 2013 04 29  61941.690002
 2013 04 30  20946.780029
 2013 05 01  15949.169983
 2013 05 02  22940.750000
 2013 05 03  61951.950012
 2013 05 06  0958·940002
 2013 05 07  77962·010010
 2013 05 08  59965.809998
 2013 05 09  10970·030029
 2013 05 10  99967·590027
 2013 05 13  26970·799988
 2013 05 14  68971·510010
 2013 05 15  63980·440002
 2013 05 16  6985.599976
 2013 05 17  79982.309998
 2013 05 20  0990·130005
 2013 05 21  2990·830017
 2013 05 22  32992.760010
 2013 05 23  81978.820007
 2013 05 24  31977.770020
 2013 05 28  34983·500000
 2013 05 29  17983·630005
 2013 05 30  1979·820007
 2013 05 31  60981·349976
 2013 06 03  91970·929993
 2013 06 04  22974.809998
 2013 06 05  34967·489990
 2013 06 06  13955·429993
 2013 06 07  30966·159973
 2013 06 10  37977.169983
 2013 06 11  98972·909973
 2013 06 12  41968·849976
 2013 06 13  31957·309998
 2013 06 14  72971.830017
 2013 06 17  38969·469971
 2013 06 18  19974·289978
 2013 06 19  2981·840027
 2013 06 20  68964.469971
 2013 06 21  23944·530029
 2013 06 24  48943.020020
 2013 06 25  74937·520020
 2013 06 26  85943·530029
 2013 06 27  46954.940002
 2013 06 28  52958·169983
 2013 07 01  4959·159973
 2013 07 02  13961.710022
 2013 07 03  28959.659973
 2013 07 05  82965·020020
 2013 07 08  73974·559998
 2013 07 09  64979.750000
 2013 07 10  12984·239990
 2013 07 11  13985·039978
 2013 07 12  88998.580017
 2013 07 15  771001·729980
 2013 07 16  671003.940002
 2013 07 17  471000.929993
 2013 07 18  821002·900024
 2013 07 19  131005·830017
 2013 07 22  871010.090027
 2013 07 23  81012.460022
 2013 07 24  91012·609985
 2013 07 25  611005.280029
 2013 07 26  921006·909973
 2013 07 29  461008·030029
 2013 07 30  531006·239990
 2013 07 31  331008·169983
 2013 08 01  261010.119995
 2013 08 02  381020·090027
 2013 08 05  191021·099976
 2013 08 06  691019.929993
 2013 08 07  581012·200012
 2013 08 08  831011.940002
 2013 08 09  401012.940002
 2013 08 12  301008·700012
 2013 08 13  821011.270020
 2013 08 14  61011·989990
 2013 08 15  711002·640015
 2013 08 16  4991·549988
 2013 08 19  17988.909973
 2013 08 20  59983.559998
 2013 08 21  96986.760010
 2013 08 22  5984.090027
 2013 08 23  7993·729980
 2013 08 26  17996·260010
 2013 08 27  19992·309998
 2013 08 28  69975.489990
 2013 08 29  22978.369995
 2013 08 30  80981·789978
 2013 09 03  74980·409973
 2013 09 04  61981.169983
 2013 09 05  55989.020020
 2013 09 06  73990·299988
 2013 09 09  16992·309998
 2013 09 10  681004.039978
 2013 09 11  261007.750000
 2013 09 12  471012·049988
 2013 09 13  271009·679993
 2013 09 16  31015·000000
 2013 09 17  791017.000000
 2013 09 18  771021.849976
 2013 09 19  131035·079956
 2013 09 20  31032.880005
 2013 09 23  831025·739990
 2013 09 24  631021·080017
 2013 09 25  81019·429993
 2013 09 26  321017.880005
 2013 09 27  321020.710022
 2013 09 30  321012.929993
 2013 10 01  661011.869995
 2013 10 02  781017·539978
 2013 10 03  451018·460022
 2013 10 04  331010·340027
 2013 10 07  701014.390015
 2013 10 08  531008·309998
 2013 10 09  67996·530029
 2013 10 10  41998·359985
 2013 10 11  271015.229980
 2013 10 14  951020.559998
 2013 10 15  661026·920044
 2013 10 16  581022·969971
 2013 10 17  681032·260010
 2013 10 18  681044·640015
 2013 10 21  371049.770020
 2013 10 22  81050.910034
 2013 10 23  491052·400024
 2013 10 24  591049·949951
 2013 10 25  991055.939941
 2013 10 28  431056.939941
 2013 10 29  521059·699951
 2013 10 30  801064·199951
 2013 10 31  961056.650024
 2013 11 01  361054·719971
 2013 11 04  851057.410034
 2013 11 05  711058·650024
 2013 11 06  971059.050049
 2013 11 07  891060.880005
 2013 11 08  781045·680054
 2013 11 11  931058·859985
 2013 11 12  961058·699951
 2013 11 13  281055·660034
 2013 11 14  881066.949951
 2013 11 15  351072.199951
 2013 11 18  131077·060059
 2013 11 19  21070·530029
 2013 11 20  971069.160034
 2013 11 21  101066·349976
 2013 11 22  911075.050049
 2013 11 25  861080·910034
 2013 11 26  121078·420044
 2013 11 27  551080.310059
 2013 11 29  01083.630005
 2013 12 02  821082.250000
 2013 12 03  641076.819946
 2013 12 04  331072·119995
 2013 12 05  331072·780029
 2013 12 06  151073·520020
 2013 12 09  91081·680054
 2013 12 10  321081·310059
 2013 12 11  111079·030029
 2013 12 12  341065.439941
 2013 12 13  301064.569946
 2013 12 16  661065·530029
 2013 12 17  771070·709961
 2013 12 18  171068·369995
 2013 12 19  331083.250000
 2013 12 20  721083.949951
 2013 12 23  01119.959961
 2013 12 24  611096·670044
 2013 12 26  501101·339966
 2013 12 27  121105.400024
 2013 12 30  751103·810059
 2013 12 31  951104.969971
 2014 01 02 371106·390015
 2014 01 03 751099·270020
 2014 01 06 201099.849976
 2014 01 07 661097.010010
 2014 01 08 761102·459961
 2014 01 09 741104.060059
 2014 01 10 791104·369995
 2014 01 13 521105·339966
 2014 01 14 741093.910034
 2014 01 15 471105·930054
 2014 01 16 231109·680054
 2014 01 17 521108.449951
 2014 01 21 621107·760010
 2014 01 22 561155.890015
 2014 01 23 441107.969971
 2014 01 24 921097·300049
 2014 01 27 961077·609985
 2014 01 28 891069·369995
 2014 01 29 631072·229980
 2014 01 30 221070·619995
 2014 01 31 601073·959961
 2014 02 03 601072·410034
 2014 02 04 231049·209961
 2014 02 05 181052·520020
 2014 02 06 581053·339966
 2014 02 07 61068·030029
 2014 02 10 931078·229980
 2014 02 11 791081·060059
 2014 02 12 241092·859985
 2014 02 13 891088.729980
 2014 02 14 681099·410034
 2014 02 18 321105·800049
 2014 02 19 131105.939941
 2014 02 20 991100·790039
 2014 02 21 661109.060059
 2014 02 24 271107·420044
 2014 02 25 71113·770020
 2014 02 26 471113.520020
 2014 02 27 321112·390015
 2014 02 28 381119.020020
 2014 03 03 121117·160034
 2014 03 04 721118·000000
 2014 03 05 351130.839966
 2014 03 06 681131·660034
 2014 03 07 611134·319946
 2014 03 10 371131·099976
 2014 03 11 701131.530029
 2014 03 12 401121·630005
 2014 03 13 111126.780029
 2014 03 14 291110.530029
 2014 03 17 541113.680054
 2014 03 18 51120.859985
 2014 03 19 411128.569946
 2014 03 20 621120·560059
 2014 03 21 331129·560059
 2014 03 24 391125·670044
 2014 03 25 601120.189941
 2014 03 26 731123·670044
 2014 03 27 751110·989990
 2014 03 28 431111·380005
 2014 03 31 01117.920044
 2014 04 01 251129·680054
 2014 04 02 751134.959961
 2014 04 03 401138·050049
 2014 04 04 151137·530029
 2014 04 07 61116.410034
 2014 04 08 521105·430054
 2014 04 09 831112.030029
 2014 04 10 891122·560059
 2014 04 11 291094·479980
 2014 04 14 501091·290039
 2014 04 15 451096.810059
 2014 04 16 281105.500000
 2014 04 17 311113.510010
 2014 04 21 381116·880005
 2014 04 22 291121·199951
 2014 04 23 631125.989990
 2014 04 24 771127.689941
 2014 04 25 101121.729980
 2014 04 28 581116·160034
 2014 04 29 521117.550049
 2014 04 30 531119·420044
 2014 05 01 851125.739990
 2014 05 02 841126.280029
 2014 05 05 751121.020020
 2014 05 06 721124·839966
 2014 05 07 81116·910034
 2014 05 08 821119·810059
 2014 05 09 401117·290039
 2014 05 12 731123·400024
 2014 05 13 471133.619995
 2014 05 14 521131·449951
 2014 05 15 771124·719971
 2014 05 16 181115·900024
 2014 05 19 971118·150024
 2014 05 20 191124.359985
 2014 05 21 451118·310059
 2014 05 22 961125·640015
 2014 05 23 781130·050049
 2014 05 27 341137.000000
 2014 05 28 241141·910034
 2014 05 29 181142·079956
 2014 05 30 321145·880005
 2014 06 02 731148·180054
 2014 06 03 211146·099976
 2014 06 04 231145·670044
 2014 06 05 291150.770020
 2014 06 06 361160.750000
 2014 06 09 671169·599976
 2014 06 10 741165.449951
 2014 06 11 641163·560059
 2014 06 12 481160·599976
 2014 06 13 201155·270020
 2014 06 16 591156.140015
 2014 06 17 551157·619995
 2014 06 18 591162·300049
 2014 06 19 601171.239990
 2014 06 20 911172·900024
 2014 06 23 471174·410034
 2014 06 24 451172·640015
 2014 06 25 961164.569946
 2014 06 26 71171.359985
 2014 06 27 81169.099976
 2014 06 30 61173.459961
 2014 07 01 571176.270020
 2014 07 02 701182.319946
 2014 07 03 341185·939941
 2014 07 07 691186.630005
 2014 07 08 11179.699951
 2014 07 09 691173.859985
 2014 07 10 421171·489990
 2014 07 11 821171.630005
 2014 07 14 101176.760010
 2014 07 15 161178.939941
 2014 07 16 781178.630005
 2014 07 17 221176.589966
 2014 07 18 901166.510010
 2014 07 21 481175·030029
 2014 07 22 101177·260010
 2014 07 23 881182·280029
 2014 07 24 731184.219971
 2014 07 25 301180·650024
 2014 07 28 331177·199951
 2014 07 29 71177.729980
 2014 07 30 151175.589966
 2014 07 31 491167·739990
 2014 08 01 651148.140015
 2014 08 04 291147.949951
 2014 08 05 981151.880005
 2014 08 06 171141·420044
 2014 08 07 511147·329956
 2014 08 08 291139·500000
 2014 08 11 291153.689941
 2014 08 12 731154·150024
 2014 08 13 591155·819946
 2014 08 14 71161·880005
 2014 08 15 391168.569946
 2014 08 18 801169.560059
 2014 08 19 851177·780029
 2014 08 20 891180.550049
 2014 08 21 851184.869995
 2014 08 22 251187.010010
 2014 08 25 471189·369995
 2014 08 26 251191.829956
 2014 08 27 491194·050049
 2014 08 28 211190·199951
 2014 08 29 891192.739990
 2014 09 02 911196.800049
 2014 09 03 371198.199951
 2014 09 04 71195·140015
 2014 09 05 811191.280029
 2014 09 08 871196·890015
 2014 09 09 801194.089966
 2014 09 10 441186.540039
 2014 09 11 161188·130005
 2014 09 12 381191.569946
 2014 09 15 371184.420044
 2014 09 16 221179.660034
 2014 09 17 141190·550049
 2014 09 18 951193.520020
 2014 09 19 871198·530029
 2014 09 22 521193.300049
 2014 09 23 191181.060059
 2014 09 24 331176·939941
 2014 09 25 391183·290039
 2014 09 26 731167·540039
 2014 09 29 991171.530029
 2014 09 30 531174.260010
 2014 10 01 231167·729980
 2014 10 02 481152·560059
 2014 10 03 501157.310059
 2014 10 06 801168.819946
 2014 10 07 951160.689941
 2014 10 08 651145·780029
 2014 10 09 911164·079956
 2014 10 10 641139·709961
 2014 10 13 391125.819946
 2014 10 14 351112·180054
 2014 10 15 641105·390015
 2014 10 16 811097.729980
 2014 10 17 601112·979980
 2014 10 20 981119·579956
 2014 10 21 411135.609985
 2014 10 22 311154·640015
 2014 10 23 901149.119995
 2014 10 24 171159·790039
 2014 10 27 141164.180054
 2014 10 28 391167·050049
 2014 10 29 861179·329956
 2014 10 30 781176·010010
 2014 10 31 21191.989990
 2014 11 03 571200·140015
 2014 11 04 291197.689941
 2014 11 05 951198.439941
 2014 11 06 511200.619995
 2014 11 07 591206·030029
 2014 11 10 261206.589966
 2014 11 11 71210·380005
 2014 11 12 291208·670044
 2014 11 13 451212·089966
 2014 11 14 81210.540039
 2014 11 17 751209·530029
 2014 11 18 301211.119995
 2014 11 19 421216·089966
 2014 11 20 331211.229980
 2014 11 21 871222.760010
 2014 11 24 741225·469971
 2014 11 25 991230·040039
 2014 11 26 811227.829956
 2014 11 28 581231.989990
 2014 12 01 41223.770020
 2014 12 02 921216.219971
 2014 12 03 611224.109985
 2014 12 04 231228.140015
 2014 12 05 901228·280029
 2014 12 08 211228·790039
 2014 12 09 21214.380005
 2014 12 10 471219·819946
 2014 12 11 261203·930054
 2014 12 12 111201.810059
 2014 12 15 621191·540039
 2014 12 16 171176·020020
 2014 12 17 301172·260010
 2014 12 18 141203.140015
 2014 12 19 221223·579956
 2014 12 22 471228.619995
 2014 12 23 481235.650024
 2014 12 24 51236.500000
 2014 12 26 901238·290039
 2014 12 29 731239.540039
 2014 12 30 481240.089966
 2014 12 31 831238·219971
 2015 01 02  961227.099976
 2015 01 05  591219·310059
 2015 01 06  251203.380005
 2015 01 07  741194·609985
 2015 01 08  971208.729980
 2015 01 09  931226.329956
 2015 01 12  971216·650024
 2015 01 13  291211·020020
 2015 01 14  761197·369995
 2015 01 15  881199·209961
 2015 01 16  81184.040039
 2015 01 20  231203.530029
 2015 01 21  381199.250000
 2015 01 22  811210·339966
 2015 01 23  291225·640015
 2015 01 26  561220·209961
 2015 01 27  151218·329956
 2015 01 28  361216.489990
 2015 01 29  521194·069946
 2015 01 30  541202·689941
 2015 02 02  651191.300049
 2015 02 03  401205·780029
 2015 02 04  981217.739990
 2015 02 05  671218.640015
 2015 02 06  671230·420044
 2015 02 09  61222·849976
 2015 02 10  101223.719971
 2015 02 11  711231·280029
 2015 02 12  301235.459961
 2015 02 13  731245·010010
 2015 02 17  571248·670044
 2015 02 18  661250·119995
 2015 02 19  851250·819946
 2015 02 20  21250·079956
 2015 02 23  331258.030029
 2015 02 24  771257.560059
 2015 02 25  891260.099976
 2015 02 26  821260.390015
 2015 02 27  591258·670044
 2015 03 02  551255.530029
 2015 03 03  221260.810059
 2015 03 04  271256.910034
 2015 03 05  771253·359985
 2015 03 06  751251.160034
 2015 03 09  921237.640015
 2015 03 10  721235·810059
 2015 03 11  571222.439941
 2015 03 12  371222.920044
 2015 03 13  311234.579956
 2015 03 16  831233·089966
 2015 03 17  931241.520020
 2015 03 18  681239·680054
 2015 03 19  941255.069946
 2015 03 20  461254.739990
 2015 03 23  51262.449951
 2015 03 24  161259·430054
 2015 03 25  651254·400024
 2015 03 26  741229·599976
 2015 03 27  351230·680054
 2015 03 30  591240.040039
 2015 03 31  481246.099976
 2015 04 01  51239.180054
 2015 04 02  551235.709961
 2015 04 06  951236·010010
 2015 04 07  771248.130005
 2015 04 08  31245.250000
 2015 04 09  571248.670044
 2015 04 10  511254·680054
 2015 04 13  71259·199951
 2015 04 14  551254·119995
 2015 04 15  601258·469971
 2015 04 16  771260·260010
 2015 04 17  201256.959961
 2015 04 20  731251·040039
 2015 04 21  101261·260010
 2015 04 22  481258.040039
 2015 04 23  241260.400024
 2015 04 24  971268·869995
 2015 04 27  751269.780029
 2015 04 28  641260·619995
 2015 04 29  481260·130005
 2015 04 30  881255.239990
 2015 05 01  491247·800049
 2015 05 04  521259.660034
 2015 05 05  511259·329956
 2015 05 06  351248.260010
 2015 05 07  511241.150024
 2015 05 08  611253·609985
 2015 05 11  141261·489990
 2015 05 12  501252.859985
 2015 05 13  261255.180054
 2015 05 14  671257·839966
 2015 05 15  431266·839966
 2015 05 18  711265.800049
 2015 05 19  421272·349976
 2015 05 20  701271.560059
 2015 05 21  701269·439941
 2015 05 22  621271·410034
 2015 05 26  941267·910034
 2015 05 27  951258.949951
 2015 05 28  521266·819946
 2015 05 29  101266.349976
 2015 06 01  11262.680054
 2015 06 02  941259.400024
 2015 06 03  701263·630005
 2015 06 04  281260.750000
 2015 06 05  81252·689941
 2015 06 08  411253·030029
 2015 06 09  321244·719971
 2015 06 10  541248·229980
 2015 06 11  821261·760010
 2015 06 12  371259.270020
 2015 06 15  681248.640015
 2015 06 16  511248.160034
 2015 06 17  191257.979980
 2015 06 18  71260.989990
 2015 06 19  351270·829956
 2015 06 22  71269.979980
 2015 06 23  371273.819946
 2015 06 24  11271·819946
 2015 06 25  151265.550049
 2015 06 26  341261.369995
 2015 06 29  811250.739990
 2015 06 30  951238·109985
 2015 07 01  151242·660034
 2015 07 02  711246.359985
 2015 07 06  191236.239990
 2015 07 07  901239·619995
 2015 07 08  661239·469971
 2015 07 09  801232.660034
 2015 07 10  471235.300049
 2015 07 13  111248.630005
 2015 07 14  241256.239990
 2015 07 15  491262.800049
 2015 07 16  821265.520020
 2015 07 17  71270·979980
 2015 07 20  731270.640015
 2015 07 21  921269·339966
 2015 07 22  701258·959961
 2015 07 23  551262·449951
 2015 07 24  171255.160034
 2015 07 27  451236.300049
 2015 07 28  791236·410034
 2015 07 29  551247.790039
 2015 07 30  891254·160034
 2015 07 31  731260.119995
 2015 08 03  31256.170044
 2015 08 04  321251.349976
 2015 08 05  461253·150024
 2015 08 06  621253·689941
 2015 08 07  621240·380005
 2015 08 10  371243.689941
 2015 08 11  681248.900024
 2015 08 12  261236·000000
 2015 08 13  01242.989990
 2015 08 14  451240.479980
 2015 08 17  631243·319946
 2015 08 18  31252·880005
 2015 08 19  851245·849976
 2015 08 20  561232.780029
 2015 08 21  631203·469971
 2015 08 24  551132·209961
 2015 08 25  131143·229980
 2015 08 26  971127·339966
 2015 08 27  241164·189941
 2015 08 28  711181·609985
 2015 08 31  21184·359985
 2015 09 01  161171·439941
 2015 09 02  271142.969971
 2015 09 03  631166.229980
 2015 09 04  961155.829956
 2015 09 08  901150.310059
 2015 09 09  791178·239990
 2015 09 10  691160.530029
 2015 09 11  651165·949951
 2015 09 14  191171.589966
 2015 09 15  121167·229980
 2015 09 16  531181.260010
 2015 09 17  21191·390015
 2015 09 18  281186.699951
 2015 09 21  831171.589966
 2015 09 22  11172.849976
 2015 09 23  271160·079956
 2015 09 24  691155.660034
 2015 09 25  731154.349976
 2015 09 28  271149.959961
 2015 09 29  841120.239990
 2015 09 30  151122·599976
 2015 10 01  891141·050049
 2015 10 02  691140.880005
 2015 10 05  411160·079956
 2015 10 06  681180.689941
 2015 10 07  621176·729980
 2015 10 08  891186.510010
 2015 10 09  941197.310059
 2015 10 12  531198·310059
 2015 10 13  501197·859985
 2015 10 14  761189.979980
 2015 10 15  611184·989990
 2015 10 16  201202·270020
 2015 10 19  331206.150024
 2015 10 20  431206.979980
 2015 10 21  871206·170044
 2015 10 22  461197·949951
 2015 10 23  181220.959961
 2015 10 26  271227.040039
 2015 10 27  401223·709961
 2015 10 28  291220.119995
 2015 10 29  381236.619995
 2015 10 30  901234.609985
 2015 11 02  151229.630005
 2015 11 03  951245.060059
 2015 11 04  481249·089966
 2015 11 05  231244.819946
 2015 11 06  311242.890015
 2015 11 09  961243.250000
 2015 11 10  301230·609985
 2015 11 11  361233.890015
 2015 11 12  321227·920044
 2015 11 13  61210.030029
 2015 11 16  921197·530029
 2015 11 17  681214.599976
 2015 11 18  871212.640015
 2015 11 19  261232.160034
 2015 11 20  641231.180054
 2015 11 23  811235·229980
 2015 11 24  901233.589966
 2015 11 25  801237·189941
 2015 11 27  31238.229980
 2015 11 30  651239·530029
 2015 12 01  601234.300049
 2015 12 02  211245.650024
 2015 12 03  911232.910034
 2015 12 04  311214·530029
 2015 12 07  421236·530029
 2015 12 08  221225.239990
 2015 12 09  341218.290039
 2015 12 10  171209.089966
 2015 12 11  51210·349976
 2015 12 14  841188·280029
 2015 12 15  651192.000000
 2015 12 16  871206·310059
 2015 12 17  431222.319946
 2015 12 18  331203·930054
 2015 12 21  391185.000000
 2015 12 22  281193.339966
 2015 12 23  751204.579956
 2015 12 24  191218·310059
 2015 12 28  391216·329956
 2015 12 29  531214·459961
 2015 12 30  441225·859985
 2015 12 31  181216·910034
 2016 01 04 711202.290039
 2016 01 05 01187.219971
 2016 01 06 211188.770020
 2016 01 07 291171.290039
 2016 01 08 671145·420044
 2016 01 11 321131·790039
 2016 01 12 01133·010010
 2016 01 13 781140·010010
 2016 01 14 831109.670044
 2016 01 15 361124·589966
 2016 01 19 991105.660034
 2016 01 20 171099.949951
 2016 01 21 11090·689941
 2016 01 22 271097.540039
 2016 01 25 621117·890015
 2016 01 26 191100·180054
 2016 01 27 271116·140015
 2016 01 28 411104·760010
 2016 01 29 601108·359985
 2016 02 01 851135·040039
 2016 02 02 941135.530029
 2016 02 03 411114.709961
 2016 02 04 851119·079956
 2016 02 05 411122.040039
 2016 02 08 581096·680054
 2016 02 09 161081·290039
 2016 02 10 581082·719971
 2016 02 11 381078·089966
 2016 02 12 01068·329956
 2016 02 16 781088.410034
 2016 02 17 211109.219971
 2016 02 18 501126·780029
 2016 02 19 281120.199951
 2016 02 22 651121.650024
 2016 02 23 451137·030029
 2016 02 24 781122·729980
 2016 02 25 721130·030029
 2016 02 26 401142·750000
 2016 02 29 241141.709961
 2016 03 01 471134.819946
 2016 03 02 901159.729980
 2016 03 03 911165.619995
 2016 03 04 761171·680054
 2016 03 07 81175·229980
 2016 03 08 631177·130005
 2016 03 09 311163.209961
 2016 03 10 471168·880005
 2016 03 11 361169·420044
 2016 03 14 971187·310059
 2016 03 15 971184.589966
 2016 03 16 41181·170044
 2016 03 17 321188·689941
 2016 03 18 251198·250000
 2016 03 21 541203·520020
 2016 03 22 421203.839966
 2016 03 23 211203·790039
 2016 03 24 31193·329956
 2016 03 28 871194·390015
 2016 03 29 801194.670044
 2016 03 30 521208·689941
 2016 03 31 131212.329956
 2016 04 01 111210·550049
 2016 04 04 631218·390015
 2016 04 05 31211.810059
 2016 04 06 611201·459961
 2016 04 07 631213·500000
 2016 04 08 591200·170044
 2016 04 11 731203·489990
 2016 04 12 791199.949951
 2016 04 13 71212·219971
 2016 04 14 631225.540039
 2016 04 15 871225.300049
 2016 04 18 241224.079956
 2016 04 19 291232·920044
 2016 04 20 941236·420044
 2016 04 21 961237.500000
 2016 04 22 761228.260010
 2016 04 25 431232·520020
 2016 04 26 951230.189941
 2016 04 27 751233.550049
 2016 04 28 441234·890015
 2016 04 29 871222.400024
 2016 05 02 371217·660034
 2016 05 03 241226.000000
 2016 05 04 581214·209961
 2016 05 05 241207·790039
 2016 05 06 131206·150024
 2016 05 09 701210.530029
 2016 05 10 761212.170044
 2016 05 11 421226·199951
 2016 05 12 421214·589966
 2016 05 13 631213.250000
 2016 05 16 781203.670044
 2016 05 17 531215.060059
 2016 05 18 691203·199951
 2016 05 19 771203.500000
 2016 05 20 711199.420044
 2016 05 23 951208·140015
 2016 05 24 621206·219971
 2016 05 25 131223.969971
 2016 05 26 881231·530029
 2016 05 27 311230.800049
 2016 05 31 161236.709961
 2016 06 01 971235·930054
 2016 06 02 841238.390015
 2016 06 03 501243·099976
 2016 06 06 501238·969971
 2016 06 07 791246.199951
 2016 06 08 421248.109985
 2016 06 09 641251·609985
 2016 06 10 81247·229980
 2016 06 13 341235·199951
 2016 06 14 681225·209961
 2016 06 15 111223.790039
 2016 06 16 601221.010010
 2016 06 17 631224.920044
 2016 06 20 931222·609985
 2016 06 21 531230.060059
 2016 06 22 981232.290039
 2016 06 23 911233·050049
 2016 06 24 751241.819946
 2016 06 27 791198.969971
 2016 06 28 431180·219971
 2016 06 29 681198.969971
 2016 06 30 951219.729980
 2016 07 01 21236·619995
 2016 07 05 391236.680054
 2016 07 06 711227.800049
 2016 07 07 591236.849976
 2016 07 08 601238·599976
 2016 07 11 551257.099976
 2016 07 12 991263.619995
 2016 07 13 991271.260010
 2016 07 14 151272.089966
 2016 07 15 841277·040039
 2016 07 18 781275.410034
 2016 07 19 721277.089966
 2016 07 20 551276.810059
 2016 07 21 461281·790039
 2016 07 22 571277.729980
 2016 07 25 601283.010010
 2016 07 26 931279.630005
 2016 07 27 861283·839966
 2016 07 28 131279.550049
 2016 07 29 691281·650024
 2016 08 01 671284·479980
 2016 08 02 721282.040039
 2016 08 03 471272.609985
 2016 08 04 301277.839966
 2016 08 05 401280.619995
 2016 08 08 981289.859985
 2016 08 09 821288·920044
 2016 08 10 11289.550049
 2016 08 11 01286·579956
 2016 08 12 841290·069946
 2016 08 15 701290.849976
 2016 08 16 631293·209961
 2016 08 17 601286.930054
 2016 08 18 741288.569946
 2016 08 19 861291·359985
 2016 08 22 231289.650024
 2016 08 23 581292·729980
 2016 08 24 371293.250000
 2016 08 25 311285.650024
 2016 08 26 121286.260010
 2016 08 29 561283·569946
 2016 08 30 661289·930054
 2016 08 31 291286·859985
 2016 09 01 871284·540039
 2016 09 02 421286.430054
 2016 09 06 821291·849976
 2016 09 07 321294.229980
 2016 09 08 301294.579956
 2016 09 09 301288.550049
 2016 09 12 281258·430054
 2016 09 13 141277·150024
 2016 09 14 471258.750000
 2016 09 15 571257.459961
 2016 09 16 741270.180054
 2016 09 19 761267.410034
 2016 09 20 691269.119995
 2016 09 21 861267·930054
 2016 09 22 131283.800049
 2016 09 23 441289·239990
 2016 09 26 551280.729980
 2016 09 27 51272.290039
 2016 09 28 651280·089966
 2016 09 29 671285·969971
 2016 09 30 841275·939941
 2016 10 03 261283·579956
 2016 10 04 731280.939941
 2016 10 05 221275.550049
 2016 10 06 641279·089966
 2016 10 07 891279.680054
 2016 10 10 81277.270020
 2016 10 11 81281.180054
 2016 10 12 271264.819946
 2016 10 13 551262·930054
 2016 10 14 631263·280029
 2016 10 17 511261.030029
 2016 10 18 291262·739990
 2016 10 19 131265.959961
 2016 10 20 571267·910034
 2016 10 21 21264.890015
 2016 10 24 511268.780029
 2016 10 25 751271·589966
 2016 10 26 351265.310059
 2016 10 27 351264·670044
 2016 10 28 11258.420044
 2016 10 31 801255·310059
 2016 11 01 651255·890015
 2016 11 02 521245·209961
 2016 11 03 101238.329956
 2016 11 04 891230·010010
 2016 11 07 421236·060059
 2016 11 08 761257.349976
 2016 11 09 351262.099976
 2016 11 10 921280·369995
 2016 11 11 841281·030029
 2016 11 14 601284·420044
 2016 11 15 571287·020020
 2016 11 16 11294.849976
 2016 11 17 371294.770020
 2016 11 18 781300.469971
 2016 11 21 821299.410034
 2016 11 22 531310·420044
 2016 11 23 691311.420044
 2016 11 25 311313.479980
 2016 11 28 441317.520020
 2016 11 29 131310.060059
 2016 11 30 741312.270020
 2016 12 01 441308.680054
 2016 12 02 971303.109985
 2016 12 05 671305.670044
 2016 12 06 721313·119995
 2016 12 07 681318.910034
 2016 12 08 251335·689941
 2016 12 09 291341·780029
 2016 12 12 61346·449951
 2016 12 13 771344.109985
 2016 12 14 331350·459961
 2016 12 15 361339·329956
 2016 12 16 461345·819946
 2016 12 19 731343.270020
 2016 12 20 531347·030029
 2016 12 21 511351.640015
 2016 12 22 851347.280029
 2016 12 23 801343·540039
 2016 12 27 421346·729980
 2016 12 28 631350·089966
 2016 12 29 441337.640000
 2016 12 30 491338.510000
 2017 01 03  811334·440000
 2017 01 04  831343·290000
 2017 01 05  651352·710000
 2017 01 06  561350.770000
 2017 01 09  781353.580000
 2017 01 10  511348·880000
 2017 01 11  191350.490000
 2017 01 12  01353·290000
 2017 01 13  631350·900000
 2017 01 17  291353.660000
 2017 01 18  01348·400000
 2017 01 19  81351·150000
 2017 01 20  931346·840000
 2017 01 23  41349·410000
 2017 01 24  261347.090000
 2017 01 25  291359.680000
 2017 01 26  501368.370000
 2017 01 27  901367·110000
 2017 01 30  411362·340000
 2017 01 31  401354·180000
 2017 02 01  421357.680000
 2017 02 02  251354.920000
 2017 02 03  161357.410000
 2017 02 06  391366·770000
 2017 02 07  981364·090000
 2017 02 08  711362.290000
 2017 02 09  431364·310000
 2017 02 10  541374·730000
 2017 02 13  761379·600000
 2017 02 14  161384·890000
 2017 02 15  421390·120000
 2017 02 16  331397·860000
 2017 02 17  581395.070000
 2017 02 21  741398·190000
 2017 02 22  581405.540000
 2017 02 23  541405·970000
 2017 02 24  501401.710000
 2017 02 27  821405·180000
 2017 02 28  591407.870000
 2017 03 01  151407.140000
 2017 03 02  831421·800000
 2017 03 03  31412·380000
 2017 03 06  401411·450000
 2017 03 07  421407·140000
 2017 03 08  161403·030000
 2017 03 09  251399.560000
 2017 03 10  191401·840000
 2017 03 13  861403.950000
 2017 03 14  281403·750000
 2017 03 15  601401·300000
 2017 03 16  411413·320000
 2017 03 17  231411.510000
 2017 03 20  271410·380000
 2017 03 21  471408·070000
 2017 03 22  751387.010000
 2017 03 23  521389·000000
 2017 03 24  451390·210000
 2017 03 27  491384·910000
 2017 03 28  151386·720000
 2017 03 29  981396·720000
 2017 03 30  371398.940000
 2017 03 31  531403·010000
 2017 04 03  811402.040000
 2017 04 04  131397·150000
 2017 04 05  861399·600000
 2017 04 06  731392.810000
 2017 04 07  151396.110000
 2017 04 10  721395.910000
 2017 04 11  991395.910000
 2017 04 12  461396·280000
 2017 04 13  881388·760000
 2017 04 17  751381·420000
 2017 04 18  61390·810000
 2017 04 19  351390.360000
 2017 04 20  941389·270000
 2017 04 21  471397.340000
 2017 04 24  651397.840000
 2017 04 25  281410·810000
 2017 04 26  521418.710000
 2017 04 27  391419·040000
 2017 04 28  571420·090000
 2017 05 01  381416.280000
 2017 05 02  51418·770000
 2017 05 03  271416·830000
 2017 05 04  901415.940000
 2017 05 05  31416.580000
 2017 05 08  241422·060000
 2017 05 09  101421·550000
 2017 05 10  931420·180000
 2017 05 11  861421.630000
 2017 05 12  21418·020000
 2017 05 15  141416.430000
 2017 05 16  251424·020000
 2017 05 17  741419·450000
 2017 05 18  581395.300000
 2017 05 19  891400.880000
 2017 05 22  671411.330000
 2017 05 23  801418·120000
 2017 05 24  371420.910000
 2017 05 25  121424.800000
 2017 05 26  251429.260000
 2017 05 30  431428.760000
 2017 05 31  71427·110000
 2017 06 01  811427.160000
 2017 06 02  311439.760000
 2017 06 05  261443·890000
 2017 06 06  631440.480000
 2017 06 07  231438.900000
 2017 06 08  421439.990000
 2017 06 09  151442.780000
 2017 06 12  241438.810000
 2017 06 13  881442.040000
 2017 06 14  391448·310000
 2017 06 15  241441.990000
 2017 06 16  341440.030000
 2017 06 19  511442·510000
 2017 06 20  291451.210000
 2017 06 21  921443.310000
 2017 06 22  631441.370000
 2017 06 23  141441·240000
 2017 06 26  441446.820000
 2017 06 27  801444·800000
 2017 06 28  31435·830000
 2017 06 29  01446·950000
 2017 06 30  401437.110000
 2017 07 03  771440.650000
 2017 07 05  751441·160000
 2017 07 06  611440·120000
 2017 07 07  991429.090000
 2017 07 10  961436·790000
 2017 07 11  231437.330000
 2017 07 12  721440·980000
 2017 07 13  281448.380000
 2017 07 14  741450.850000
 2017 07 17  151457·040000
 2017 07 18  331456.170000
 2017 07 19  581458·090000
 2017 07 20  741466·550000
 2017 07 21  471464·730000
 2017 07 24  701464.660000
 2017 07 25  451465·620000
 2017 07 26  851469·730000
 2017 07 27  361470·510000
 2017 07 28  321464.910000
 2017 07 31  721464.250000
 2017 08 01  191463.970000
 2017 08 02  281465·420000
 2017 08 03  971464.470000
 2017 08 04  461461.760000
 2017 08 07  141464.920000
 2017 08 08  901465·730000
 2017 08 09  631460.500000
 2017 08 10  971458·360000
 2017 08 11  331439·450000
 2017 08 14  191444·740000
 2017 08 15  571457.100000
 2017 08 16  821455.670000
 2017 08 17  641455.600000
 2017 08 18  321433·510000
 2017 08 21  281431·620000
 2017 08 22  831434.640000
 2017 08 23  191445.340000
 2017 08 24  731444·000000
 2017 08 25  521441·560000
 2017 08 28  81444.700000
 2017 08 29  371441.210000
 2017 08 30  131445.020000
 2017 08 31  301453.700000
 2017 09 01  861462.750000
 2017 09 05  811464·320000
 2017 09 06  441454.930000
 2017 09 07  871458·380000
 2017 09 08  761456·260000
 2017 09 11  381458.310000
 2017 09 12  871472·190000
 2017 09 13  721476·170000
 2017 09 14  581476.920000
 2017 09 15  221476.070000
 2017 09 18  851479·840000
 2017 09 19  631482·610000
 2017 09 20  391484.000000
 2017 09 21  691484.710000
 2017 09 22  81479.520000
 2017 09 25  581482.660000
 2017 09 26  511481.140000
 2017 09 27  441480·570000
 2017 09 28  491487·770000
 2017 09 29  841490·460000
 2017 10 02  511495·800000
 2017 10 03  341502.880000
 2017 10 04  281505.790000
 2017 10 05  911507.500000
 2017 10 06  201515.310000
 2017 10 09  511514.840000
 2017 10 10  881511·930000
 2017 10 11  541513·770000
 2017 10 12  641516·260000
 2017 10 13  341514.680000
 2017 10 16  01514.830000
 2017 10 17  731517·140000
 2017 10 18  171517·630000
 2017 10 19  461517·250000
 2017 10 20  571519.840000
 2017 10 23  751528.340000
 2017 10 24  331520·800000
 2017 10 25  751522.910000
 2017 10 26  781515.610000
 2017 10 27  81518·390000
 2017 10 30  951523·630000
 2017 10 31  321524.250000
 2017 11 01  71527·370000
 2017 11 02  501527.550000
 2017 11 03  91529.580000
 2017 11 06  581532·550000
 2017 11 07  151534·590000
 2017 11 08  991532·100000
 2017 11 09  81533.940000
 2017 11 10  131527·580000
 2017 11 13  931525·520000
 2017 11 14  821528·540000
 2017 11 15  471522·670000
 2017 11 16  871517·900000
 2017 11 17  631530.200000
 2017 11 20  501528·630000
 2017 11 21  81531·570000
 2017 11 22  911542.170000
 2017 11 24  681541.550000
 2017 11 27  761543·500000
 2017 11 28  981542.980000
 2017 11 29  641558·030000
 2017 11 30  761559·350000
 2017 12 01  621568.150000
 2017 12 04  491568.690000
 2017 12 05  691564.130000
 2017 12 06  841555·670000
 2017 12 07  331555·600000
 2017 12 08  171563.010000
 2017 12 11  941569.720000
 2017 12 12  81573.530000
 2017 12 13  401575·450000
 2017 12 14  841575.160000
 2017 12 15  521568·900000
 2017 12 18  941584·110000
 2017 12 19  571592·340000
 2017 12 20  571587.710000
 2017 12 21  791586·150000
 2017 12 22  111589.070000
 2017 12 26  861587·520000
 2017 12 27  661587.190000
 2017 12 28  401588·610000
 2017 12 29  521591.960000
 2018 01 02 511585·090000
 2018 01 03 691595·840000
 2018 01 04 231605.700000
 2018 01 05 381612·140000
 2018 01 08 41621·280000
 2018 01 09 481624.350000
 2018 01 10 391625·580000
 2018 01 11 121623·960000
 2018 01 12 191637·680000
 2018 01 16 91648.570000
 2018 01 17 281642.350000
 2018 01 18 421654·700000
 2018 01 19 961652·350000
 2018 01 22 841660·710000
 2018 01 23 511673·870000
 2018 01 24 251678·530000
 2018 01 25 621676.600000
 2018 01 26 281677.900000
 2018 01 29 971693·820000
 2018 01 30 781681.600000
 2018 01 31 671664.950000
 2018 02 01 251664.200000
 2018 02 02 791660·520000
 2018 02 05 451627.120000
 2018 02 06 851562·700000
 2018 02 07 811589.780000
 2018 02 08 341584·150000
 2018 02 09 971525·780000
 2018 02 12 181547·520000
 2018 02 13 271566·970000
 2018 02 14 261568·270000
 2018 02 15 261596.910000
 2018 02 16 911611·810000
 2018 02 20 191612·830000
 2018 02 21 421603.990000
 2018 02 22 521597.690000
 2018 02 23 541597.750000
 2018 02 26 401624·290000
 2018 02 27 961639·060000
 2018 02 28 201618·920000
 2018 03 01 821600.240000
 2018 03 02 971578·860000
 2018 03 05 241589.500000
 2018 03 06 981608.610000
 2018 03 07 771608.920000
 2018 03 08 201616.370000
 2018 03 09 911623·890000
 2018 03 12 801649.469971
 2018 03 13 621650.979980
 2018 03 14 671638·829956
 2018 03 15 831628·229980
 2018 03 16 871626.983643
 2018 03 19 901625.709961
 2018 03 20 181608.060059
 2018 03 21 141609·989990
 2018 03 22 611605·068604
 2018 03 23 341569.040039
 2018 03 26 821537·589966
 2018 03 27 221578·310059
 2018 03 28 721547.680054
 2018 03 29 961548·180054
 2018 04 02 891562·260010
 2018 04 03 701530·869995
 2018 04 05 141570.489990
 2018 04 09 11547·479980
 2018 04 10 961550·790039
 2018 04 11 451571.910034
 2018 04 12 61569·819946
 2018 04 13 01582.849976
 2018 04 16 851578·089966
 2018 04 17 601590·780029
 2018 04 18 931605.219971
 2018 04 19 671605·449951
 2018 04 20 611597·109985
 2018 04 23 541585.790039
 2018 04 24 431585·660034
 2018 04 25 31564.229980
 2018 04 26 581568·589966


 2018 04 27 891584·680054
 2018 05 01 511568·790039
 2018 05 02 331573.349976
 2018 05 03 321563.010010
 2018 05 04 521559·540039
 2018 05 07 351581.239990
 2018 05 09 81589.589966
 2018 05 10 641604.243774
 2018 05 11 581616·608643
 2018 05 14 411619·790039
 2018 05 15 41618.306885
 2018 05 16 601609.739990
 2018 05 17 441616.670044
 2018 05 18 361616.590820
 2018 05 21 201614·456543
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: Open
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

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

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