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  24178·960007
 1987 09 11  25178.830002
 1987 09 14  97181·339996
 1987 09 15  34181·789993
 1987 09 16  58179·270004
 1987 09 17  92177.889999
 1987 09 18  59177·839996
 1987 09 21  16177.690002
 1987 09 22  96175·479996
 1987 09 23  94179.419998
 1987 09 24  61180·520004
 1987 09 25  34179.970001
 1987 09 28  89180·229996
 1987 09 29  14181.660004
 1987 09 30  13181.029999
 1987 10 01  32181·380005
 1987 10 02  11184.139999
 1987 10 05  58184·710007
 1987 10 06  55184·800003
 1987 10 07  80180.490005
 1987 10 08  63179·889999
 1987 10 09  58177.729996
 1987 10 12  49176.070007
 1987 10 13  72174·850006
 1987 10 14  71177.250000
 1987 10 15  71172·699997
 1987 10 16  83168.990005
 1987 10 19  26160.679993
 1987 10 20  84131.039993
 1987 10 21  78133·529999
 1987 10 22  69145.330002
 1987 10 23  87139.610001
 1987 10 26  78138.949997
 1987 10 27  85127.379997
 1987 10 28  47129.580002
 1987 10 29  24129.330002
 1987 10 30  54135·570007
 1987 11 02  25140.320007
 1987 11 03  78142·250000
 1987 11 04  31139.589996
 1987 11 05  37138·699997
 1987 11 06  55141·580002
 1987 11 09  50139·910004
 1987 11 10  28136.320007
 1987 11 11  78133·979996
 1987 11 12  54135.350006
 1987 11 13  77138.710007
 1987 11 16  58137.470001
 1987 11 17  51137.910004
 1987 11 18  32135·880005
 1987 11 19  97137.130005
 1987 11 20  90134·360001
 1987 11 23  57135·050003
 1987 11 24  18135.580002
 1987 11 25  71137.339996
 1987 11 27  19136·449997
 1987 11 30  22134.729996
 1987 12 01  70129.300003
 1987 12 02  89130.009995
 1987 12 03  65130.639999
 1987 12 04  96126·550003
 1987 12 07  69125·260002
 1987 12 08  62127.400002
 1987 12 09  70130.410004
 1987 12 10  54132·630005
 1987 12 11  22130·309998
 1987 12 14  30131·100006
 1987 12 15  4134.679993
 1987 12 16  96135·270004
 1987 12 17  61138.139999
 1987 12 18  54136.029999
 1987 12 21  61139·250000
 1987 12 22  49139.619995
 1987 12 23  42139.600006
 1987 12 24  23141·369995
 1987 12 28  61140.940002
 1987 12 29  62137·589996
 1987 12 30  47137·070007
 1987 12 31  49138.820007
 1988 01 04 48138·679993
 1988 01 05 12143·199997
 1988 01 06 82144·929993
 1988 01 07 71145.289993
 1988 01 08 90146·350006
 1988 01 11 97137·779999
 1988 01 12 80139·229996
 1988 01 13 52138·009995
 1988 01 14 82138·279999
 1988 01 15 44138.389999
 1988 01 18 96141.589996
 1988 01 19 78141·679993
 1988 01 20 43140.639999
 1988 01 21 3137.160004
 1988 01 22 12137·460007
 1988 01 25 64139·190002
 1988 01 26 17141·960007
 1988 01 27 50140.789993
 1988 01 28 36140.710007
 1988 01 29 46142.639999
 1988 02 01 73144.539993
 1988 02 02 84143.949997
 1988 02 03 99144·220001
 1988 02 04 89142.639999
 1988 02 05 6142.550003
 1988 02 08 32142.139999
 1988 02 09 56141·179993
 1988 02 10 79142.330002
 1988 02 11 34144.910004
 1988 02 12 43144·759995
 1988 02 16 91145.630005
 1988 02 17 30146·649994
 1988 02 18 2146·470001
 1988 02 19 93145·919998
 1988 02 22 9147·679993
 1988 02 23 79149.619995
 1988 02 24 78149.509995
 1988 02 25 82149.490005
 1988 02 26 43148·380005
 1988 02 29 90148·750000
 1988 03 01 58151.429993
 1988 03 02 37151.229996
 1988 03 03 49151·850006
 1988 03 04 51151·979996
 1988 03 07 60151.759995
 1988 03 08 6151·869995
 1988 03 09 8152.949997
 1988 03 10 73152.949997
 1988 03 11 28150.360001
 1988 03 14 66150·699997
 1988 03 15 27151·369995
 1988 03 16 96151.300003
 1988 03 17 31152.610001
 1988 03 18 17153·380005
 1988 03 21 38153·929993
 1988 03 22 82152.690002
 1988 03 23 64152·830002
 1988 03 24 85153·029999
 1988 03 25 98150.210007
 1988 03 28 18147·839996
 1988 03 29 46147.279999
 1988 03 30 19148·389999
 1988 03 31 87147·419998
 1988 04 04 18147·970001
 1988 04 05 20146·440002
 1988 04 06 95147·529999
 1988 04 07 14150·850006
 1988 04 08 21151·360001
 1988 04 11 57153.080002
 1988 04 12 14153.529999
 1988 04 13 9154.179993
 1988 04 14 87154·210007
 1988 04 15 49148·240005
 1988 04 18 0148.070007
 1988 04 19 28147.839996
 1988 04 20 6147·369995
 1988 04 21 17146·320007
 1988 04 22 5146·350006
 1988 04 25 55148·050003
 1988 04 26 91149.139999
 1988 04 27 4149.990005
 1988 04 28 4150·029999
 1988 04 29 95149.529999
 1988 05 02 79149·139999
 1988 05 03 79149.169998
 1988 05 04 96149·919998
 1988 05 05 80148·750000
 1988 05 06 33147.970001
 1988 05 09 38147.350006
 1988 05 10 8146·679993
 1988 05 11 66147.050003
 1988 05 12 40144·710007
 1988 05 13 98145·089996
 1988 05 16 90146·570007
 1988 05 17 36147·429993
 1988 05 18 15146·000000
 1988 05 19 3143·839996
 1988 05 20 18144·259995
 1988 05 23 95144.509995
 1988 05 24 95143.369995
 1988 05 25 24144·660004
 1988 05 26 90144.940002
 1988 05 27 76145·460007
 1988 05 31 42144·919998
 1988 06 01 55149·089996
 1988 06 02 34151·550003
 1988 06 03 35150·899994
 1988 06 06 45151·580002
 1988 06 07 13151·949997
 1988 06 08 0151·169998
 1988 06 09 54154.289993
 1988 06 10 17153·860001
 1988 06 13 44154.429993
 1988 06 14 62154·539993
 1988 06 15 40156.000000
 1988 06 16 95156.160004
 1988 06 17 17154.000000
 1988 06 20 21154.320007
 1988 06 21 23153.509995
 1988 06 22 42154·809998
 1988 06 23 25156.869995
 1988 06 24 3156.649994
 1988 06 27 61156·289993
 1988 06 28 46154·119995
 1988 06 29 89155·649994
 1988 06 30 58155·080002
 1988 07 01 36156·520004
 1988 07 05 20155·820007
 1988 07 06 51157.580002
 1988 07 07 61155·860001
 1988 07 08 53155.699997
 1988 07 11 3154.910004
 1988 07 12 82155·110001
 1988 07 13 13153.820007
 1988 07 14 46154·449997
 1988 07 15 56154.929993
 1988 07 18 75155.720001
 1988 07 19 39155.000000
 1988 07 20 69153.850006
 1988 07 21 67154·500000
 1988 07 22 49152·850006
 1988 07 25 90151.279999
 1988 07 26 5151.759995
 1988 07 27 51152·000000
 1988 07 28 49150·649994
 1988 07 29 41152.240005
 1988 08 01 61155.080002
 1988 08 02 44155·320007
 1988 08 03 44155·320007
 1988 08 04 91155.809998
 1988 08 05 68155.399994
 1988 08 08 9154.940002
 1988 08 09 27154.389999
 1988 08 10 68152.539993
 1988 08 11 83150·039993
 1988 08 12 35150.410004
 1988 08 15 19150·300003
 1988 08 16 21148·289993
 1988 08 17 88149·240005
 1988 08 18 34149.380005
 1988 08 19 63149.589996
 1988 08 22 25149.300003
 1988 08 23 89147.639999
 1988 08 24 43147.649994
 1988 08 25 28149.580002
 1988 08 26 81148·619995
 1988 08 29 17148·899994
 1988 08 30 27150·229996
 1988 08 31 9150·389999
 1988 09 01 15150·059998
 1988 09 02 30148.410004
 1988 09 06 73151.309998
 1988 09 07 24151·860001
 1988 09 08 76152.080002
 1988 09 09 8152·279999
 1988 09 12 93152·830002
 1988 09 13 18152.669998
 1988 09 14 40153.110001
 1988 09 15 60154.059998
 1988 09 16 26153·520004
 1988 09 19 60154·710007
 1988 09 20 8153·889999
 1988 09 21 16154.360001
 1988 09 22 35154·619995
 1988 09 23 44154.149994
 1988 09 26 4154·440002
 1988 09 27 33153·940002
 1988 09 28 7153·630005
 1988 09 29 89154·029999
 1988 09 30 80155.779999
 1988 10 03 92155.690002
 1988 10 04 55155.199997
 1988 10 05 40154·889999
 1988 10 06 10155·529999
 1988 10 07 1155.820007
 1988 10 10 17158.449997
 1988 10 11 64158·520004
 1988 10 12 95158.369995
 1988 10 13 90156·389999
 1988 10 14 57156.949997
 1988 10 17 58157·080002
 1988 10 18 61157.470001
 1988 10 19 17158.839996
 1988 10 20 61157·740005
 1988 10 21 39160.520004
 1988 10 24 57160·860001
 1988 10 25 64160.289993
 1988 10 26 44160.240005
 1988 10 27 52159·699997
 1988 10 28 60157.539993
 1988 10 31 36158.169998
 1988 11 01 42158·360001
 1988 11 02 66158·380005
 1988 11 03 69158·320007
 1988 11 04 65158·449997
 1988 11 07 19157.100006
 1988 11 08 75155.679993
 1988 11 09 11156·330002
 1988 11 10 9155.419998
 1988 11 11 62155·610001
 1988 11 14 99152.729996
 1988 11 15 34152·470001
 1988 11 16 48152.720001
 1988 11 17 85150.320007
 1988 11 18 80150.559998
 1988 11 21 16151.440002
 1988 11 22 90151.130005
 1988 11 23 25151·550003
 1988 11 25 90152.509995
 1988 11 28 55151·630005
 1988 11 29 65152·259995
 1988 11 30 45153·460007
 1988 12 01 21154·979996
 1988 12 02 78154·610001
 1988 12 05 32154·330002
 1988 12 06 33155·759995
 1988 12 07 93157.050003
 1988 12 08 35157.360001
 1988 12 09 71156.589996
 1988 12 12 3156.809998
 1988 12 13 50156·550003
 1988 12 14 1156.410004
 1988 12 15 88155.889999
 1988 12 16 91155.440002
 1988 12 19 61156.479996
 1988 12 20 77157.639999
 1988 12 21 16157·080002
 1988 12 22 61156.990005
 1988 12 23 21156·830002
 1988 12 27 88157.389999
 1988 12 28 12156.899994
 1988 12 29 0157.119995
 1988 12 30 47158.279999
 1989 01 03  84157·809998
 1989 01 04  56156.559998
 1989 01 05  22158.669998
 1989 01 06  86159.000000
 1989 01 09  42159·470001
 1989 01 10  56159·679993
 1989 01 11  65159·380005
 1989 01 12  5160·100006
 1989 01 13  60160.699997
 1989 01 16  43161·009995
 1989 01 17  91161·220001
 1989 01 18  99160.860001
 1989 01 19  66162·369995
 1989 01 20  73162·699997
 1989 01 23  88162·570007
 1989 01 24  87161·509995
 1989 01 25  8163.339996
 1989 01 26  29163·770004
 1989 01 27  69165.119995
 1989 01 30  13166.259995
 1989 01 31  63166.889999
 1989 02 01  18168.179993
 1989 02 02  73168·160004
 1989 02 03  46168.179993
 1989 02 06  30168·330002
 1989 02 07  70167.929993
 1989 02 08  61169.850006
 1989 02 09  81169·440002
 1989 02 10  36167·919998
 1989 02 13  42165·750000
 1989 02 14  22165·869995
 1989 02 15  36165.690002
 1989 02 16  30166.960007
 1989 02 17  16167·369995
 1989 02 21  69168·350006
 1989 02 22  56167·949997
 1989 02 23  89165·460007
 1989 02 24  99165·960007
 1989 02 27  39163.610001
 1989 02 28  9163.820007
 1989 03 01  11164.350006
 1989 03 02  22163.679993
 1989 03 03  95165·139999
 1989 03 06  91165·779999
 1989 03 07  24167·460007
 1989 03 08  42167.149994
 1989 03 09  26167·300003
 1989 03 10  20167.169998
 1989 03 13  77166·740005
 1989 03 14  40167.860001
 1989 03 15  45167.750000
 1989 03 16  40168.479996
 1989 03 17  45169·919998
 1989 03 20  24166·350006
 1989 03 21  88164.800003
 1989 03 22  20165·559998
 1989 03 23  29165·130005
 1989 03 27  25164·449997
 1989 03 28  19165.110001
 1989 03 29  55165·720001
 1989 03 30  55166·139999
 1989 03 31  99166.320007
 1989 04 03  27167·619995
 1989 04 04  64168.449997
 1989 04 05  72167.949997
 1989 04 06  28168·470001
 1989 04 07  23168·070007
 1989 04 10  90169·059998
 1989 04 11  56169.059998
 1989 04 12  19169.809998
 1989 04 13  46170·160004
 1989 04 14  3168·869995
 1989 04 17  8171.220001
 1989 04 18  3171.399994
 1989 04 19  58173·440002
 1989 04 20  98174·059998
 1989 04 21  53173·679993
 1989 04 24  37175.240005
 1989 04 25  48174·850006
 1989 04 26  92174·039993
 1989 04 27  41174.229996
 1989 04 28  3175.559998
 1989 05 01  28175.740005
 1989 05 02  31175.500000
 1989 05 03  48175·130005
 1989 05 04  8175.220001
 1989 05 05  36175.110001
 1989 05 08  84175·160004
 1989 05 09  74174·309998
 1989 05 10  82173·919998
 1989 05 11  36174·229996
 1989 05 12  44174.820007
 1989 05 15  44178.169998
 1989 05 16  83179·330002
 1989 05 17  15179·009995
 1989 05 18  31180·229996
 1989 05 19  9180.610001
 1989 05 22  92182·199997
 1989 05 23  85182·600006
 1989 05 24  89180·929993
 1989 05 25  45181.330002
 1989 05 26  16181.470001
 1989 05 30  86182·750000
 1989 05 31  87181.669998
 1989 06 01  51182·460007
 1989 06 02  86183·300003
 1989 06 05  79185.190002
 1989 06 06  19183.509995
 1989 06 07  53184·419998
 1989 06 08  60184·429993
 1989 06 09  52186.009995
 1989 06 12  4185·949997
 1989 06 13  1185.729996
 1989 06 14  18184·509995
 1989 06 15  19184.399994
 1989 06 16  87182·460007
 1989 06 19  72183.039993
 1989 06 20  68183·149994
 1989 06 21  18182·839996
 1989 06 22  37182.490005
 1989 06 23  64183·309998
 1989 06 26  41186·029999
 1989 06 27  11185·380005
 1989 06 28  47186.350006
 1989 06 29  4184.949997
 1989 06 30  94181.690002
 1989 07 03  86180.770004
 1989 07 05  38181·350006
 1989 07 06  42181·990005
 1989 07 07  8182·660004
 1989 07 10  56184.410004
 1989 07 11  52185·500000
 1989 07 12  54186·440002
 1989 07 13  90187.039993
 1989 07 14  59187·250000
 1989 07 17  59188.029999
 1989 07 18  39188.399994
 1989 07 19  71187.860001
 1989 07 20  58190.059998
 1989 07 21  54188·970001
 1989 07 24  23189·919998
 1989 07 25  9188·710007
 1989 07 26  40188.820007
 1989 07 27  56190·809998
 1989 07 28  57192·880005
 1989 07 31  85193.080002
 1989 08 01  19195.000000
 1989 08 02  8193·979996
 1989 08 03  16194·309998
 1989 08 04  5194.729996
 1989 08 07  33194.360001
 1989 08 08  79196·970001
 1989 08 09  0197·029999
 1989 08 10  2196.020004
 1989 08 11  44196·770004
 1989 08 14  65195·190002
 1989 08 15  35194.220001
 1989 08 16  31194·910004
 1989 08 17  40195·360001
 1989 08 18  84194·830002
 1989 08 21  71195.570007
 1989 08 22  75192.910004
 1989 08 23  35193.039993
 1989 08 24  80194.789993
 1989 08 25  84198.210007
 1989 08 28  40197·839996
 1989 08 29  65198.500000
 1989 08 30  22197·470001
 1989 08 31  73197·940002
 1989 09 01  58198.350006
 1989 09 05  95199·529999
 1989 09 06  4199·050003
 1989 09 07  65197.339996
 1989 09 08  85196.990005
 1989 09 11  11197.259995
 1989 09 12  47196·639999
 1989 09 13  9197·270004
 1989 09 14  4195.770004
 1989 09 15  27194.399994
 1989 09 18  93194.940002
 1989 09 19  81195·679993
 1989 09 20  20195.720001
 1989 09 21  81195·649994
 1989 09 22  11195.419998
 1989 09 25  82196.029999
 1989 09 26  65194.580002
 1989 09 27  35194·800003
 1989 09 28  97195.110001
 1989 09 29  37195.669998
 1989 10 02  96197·410004
 1989 10 03  78198·389999
 1989 10 04  69200·289993
 1989 10 05  95201·429993
 1989 10 06  95201·610001
 1989 10 09  22202·600006
 1989 10 10  72203·100006
 1989 10 11  34202.750000
 1989 10 12  68201·600006
 1989 10 13  5200.789993
 1989 10 16  73189.460007
 1989 10 17  52193.039993
 1989 10 18  47192·190002
 1989 10 19  90192·720001
 1989 10 20  69195·770004
 1989 10 23  76195.669998
 1989 10 24  89194.380005
 1989 10 25  65193·320007
 1989 10 26  77192·880005
 1989 10 27  56190·600006
 1989 10 30  74188·820007
 1989 10 31  43188.710007
 1989 11 01  42191·339996
 1989 11 02  67191.949997
 1989 11 03  11190·619995
 1989 11 06  62190·240005
 1989 11 07  33187·630005
 1989 11 08  9188·580002
 1989 11 09  30189·330002
 1989 11 10  85189.820007
 1989 11 13  44190·990005
 1989 11 14  9191·229996
 1989 11 15  88190.460007
 1989 11 16  99191.720001
 1989 11 17  94191·720001
 1989 11 20  16192.259995
 1989 11 21  67191·059998
 1989 11 22  17190.990005
 1989 11 24  28192·110001
 1989 11 27  5193·160004
 1989 11 28  73193.919998
 1989 11 29  78194·100006
 1989 11 30  15193.059998
 1989 12 01  78194.039993
 1989 12 04  38196.229996
 1989 12 05  44196.710007
 1989 12 06  48195.910004
 1989 12 07  59195·410004
 1989 12 08  19194·889999
 1989 12 11  3195.339996
 1989 12 12  47195·039993
 1989 12 13  99196.320007
 1989 12 14  97196.860001
 1989 12 15  68195.830002
 1989 12 18  56195.160004
 1989 12 19  73191.750000
 1989 12 20  79190·970001
 1989 12 21  77191·179993
 1989 12 22  44192.300003
 1989 12 26  83193.850006
 1989 12 27  97193.660004
 1989 12 28  92194·759995
 1989 12 29  5195·720001
 1990 01 02 52197·279999
 1990 01 03 7200.330002
 1990 01 04 3200·110001
 1990 01 05 59198.559998
 1990 01 08 31196·899994
 1990 01 09 90197·500000
 1990 01 10 20195.500000
 1990 01 11 49194·029999
 1990 01 12 97194·500000
 1990 01 15 54189.949997
 1990 01 16 84188.240005
 1990 01 17 45190·050003
 1990 01 18 49188.559998
 1990 01 19 31188.710007
 1990 01 22 55189.350006
 1990 01 23 41184.899994
 1990 01 24 12185.119995
 1990 01 25 76184.100006
 1990 01 26 23182.199997
 1990 01 29 56181·639999
 1990 01 30 38181·020004
 1990 01 31 72179·419998
 1990 02 01 0182.509995
 1990 02 02 34182.610001
 1990 02 05 1184·009995
 1990 02 06 24184.240005
 1990 02 07 24183.580002
 1990 02 08 44185·570007
 1990 02 09 1185.380005
 1990 02 12 65185.809998
 1990 02 13 58184.070007
 1990 02 14 81184·350006
 1990 02 15 65184.800003
 1990 02 16 52186.330002
 1990 02 20 90185.369995
 1990 02 21 63182·889999
 1990 02 22 43182.529999
 1990 02 23 66181·839996
 1990 02 26 32180·899994
 1990 02 27 35182·850006
 1990 02 28 10183.820007
 1990 03 01 13184.850006
 1990 03 02 23185·339996
 1990 03 05 65186·949997
 1990 03 06 66186.149994
 1990 03 07 26188·100006
 1990 03 08 25187·750000
 1990 03 09 49189.429993
 1990 03 12 36188.410004
 1990 03 13 60188.759995
 1990 03 14 27187.500000
 1990 03 15 5187.919998
 1990 03 16 72188.470001
 1990 03 19 98190·300003
 1990 03 20 41191.070007
 1990 03 21 77190.100006
 1990 03 22 49189·279999
 1990 03 23 46187·070007
 1990 03 26 5187·910004
 1990 03 27 34188.160004
 1990 03 28 66189.929993
 1990 03 29 36190.050003
 1990 03 30 82189.410004
 1990 04 02 71189.139999
 1990 04 03 50188·389999
 1990 04 04 25190·850006
 1990 04 05 60189·630005
 1990 04 06 6189.350006
 1990 04 09 50188·860001
 1990 04 10 93189·410004
 1990 04 11 52189.820007
 1990 04 12 85189.889999
 1990 04 16 43191·179993
 1990 04 17 49191.399994
 1990 04 18 95191·309998
 1990 04 19 75189.289993
 1990 04 20 28187·889999
 1990 04 23 22186·339996
 1990 04 24 54184·110001
 1990 04 25 71183.690002
 1990 04 26 31184·529999
 1990 04 27 71184.869995
 1990 04 30 14182·940002
 1990 05 01 93183·759995
 1990 05 02 2184.539993
 1990 05 03 77185·610001
 1990 05 04 90186·220001
 1990 05 07 84187·630005
 1990 05 08 17188·720001
 1990 05 09 45189·419998
 1990 05 10 19189.759995
 1990 05 11 13190·399994
 1990 05 14 76194.449997
 1990 05 15 9195.960007
 1990 05 16 64195·770004
 1990 05 17 75195·630005
 1990 05 18 5196.000000
 1990 05 21 24196·190002
 1990 05 22 14198·039993
 1990 05 23 89198.389999
 1990 05 24 53198·940002
 1990 05 25 73198.710007
 1990 05 29 80196·820007
 1990 05 30 99199.630005
 1990 05 31 97199·740005
 1990 06 01 61199.839996
 1990 06 04 1201·020004
 1990 06 05 74203.270004
 1990 06 06 36203.009995
 1990 06 07 21202·259995
 1990 06 08 40201·339996
 1990 06 11 8199·139999
 1990 06 12 96200·529999
 1990 06 13 9202.860001
 1990 06 14 84202·470001
 1990 06 15 20201.309998
 1990 06 18 28201.199997
 1990 06 19 7198·139999
 1990 06 20 47198·770004
 1990 06 21 55198.949997
 1990 06 22 7199.610001
 1990 06 25 21197.399994
 1990 06 26 66195.679993
 1990 06 27 82195.470001
 1990 06 28 32196·860001
 1990 06 29 84198.190002
 1990 07 02 5198·520004
 1990 07 03 94199·169998
 1990 07 05 31199·470001
 1990 07 06 51197.330002
 1990 07 09 51198·649994
 1990 07 10 11199·139999
 1990 07 11 52197·660004
 1990 07 12 4199·960007
 1990 07 13 16202.110001
 1990 07 16 78203·070007
 1990 07 17 71203.850006
 1990 07 18 51202·970001
 1990 07 19 40201.199997
 1990 07 20 62201.509995
 1990 07 23 90199·660004
 1990 07 24 22196·059998
 1990 07 25 85196·199997
 1990 07 26 59196·910004
 1990 07 27 32196·440002
 1990 07 30 74195.119995
 1990 07 31 38195·800003
 1990 08 01 87196.009995
 1990 08 02 50195.660004
 1990 08 03 89193.300003
 1990 08 06 13189.509995
 1990 08 07 91183·479996
 1990 08 08 17183.770004
 1990 08 09 74185.839996
 1990 08 10 47186·910004
 1990 08 13 40184.619995
 1990 08 14 34186.020004
 1990 08 15 60186.470001
 1990 08 16 4186·929993
 1990 08 17 28182.820007
 1990 08 20 27180·000000
 1990 08 21 4180.009995
 1990 08 22 71176.380005
 1990 08 23 73173·539993
 1990 08 24 46168.039993
 1990 08 27 88170.520004
 1990 08 28 61176·089996
 1990 08 29 21176.160004
 1990 08 30 67177.600006
 1990 08 31 17175·059998
 1990 09 04 12176·820007
 1990 09 05 40177.020004
 1990 09 06 89177.759995
 1990 09 07 24175·830002
 1990 09 10 87177.350006
 1990 09 11 25176·710007
 1990 09 12 39176·330002
 1990 09 13 66177.020004
 1990 09 14 74174·979996
 1990 09 17 94173·940002
 1990 09 18 67174·309998
 1990 09 19 24174·559998
 1990 09 20 86173.649994
 1990 09 21 92170·830002
 1990 09 24 47170·570007
 1990 09 25 4166·789993
 1990 09 26 61168.619995
 1990 09 27 88166·869995
 1990 09 28 81164·460007
 1990 10 01 39167·110001
 1990 10 02 60171·789993
 1990 10 03 75172·130005
 1990 10 04 94170.070007
 1990 10 05 85170·559998
 1990 10 08 74169·839996
 1990 10 09 74170.839996
 1990 10 10 36166.440002
 1990 10 11 23163.880005
 1990 10 12 13161.100006
 1990 10 15 29163.399994
 1990 10 16 83165·009995
 1990 10 17 61162·750000
 1990 10 18 17162·740005
 1990 10 19 7166.399994
 1990 10 22 35169.679993
 1990 10 23 29170·850006
 1990 10 24 48169·820007
 1990 10 25 5169.889999
 1990 10 26 17168·740005
 1990 10 29 85165·869995
 1990 10 30 94164.330002
 1990 10 31 40165·210007
 1990 11 01 80165·289993
 1990 11 02 10166.750000
 1990 11 05 68169·350006
 1990 11 06 57170.830002
 1990 11 07 99169.610001
 1990 11 08 11166.800003
 1990 11 09 7167·529999
 1990 11 12 25170·639999
 1990 11 13 74173.949997
 1990 11 14 19173·279999
 1990 11 15 76174·809998
 1990 11 16 38173.210007
 1990 11 19 32173.220001
 1990 11 20 92174·250000
 1990 11 21 60172.240005
 1990 11 23 15172.470001
 1990 11 26 22172·039993
 1990 11 27 10172.660004
 1990 11 28 74173·660004
 1990 11 29 1173·789993
 1990 11 30 20173.080002
 1990 12 03 81175·970001
 1990 12 04 56177·110001
 1990 12 05 64178.350006
 1990 12 06 26180.550003
 1990 12 07 36180.119995
 1990 12 10 67179.429993
 1990 12 11 99179.970001
 1990 12 12 65178.779999
 1990 12 13 31180.580002
 1990 12 14 97180.339996
 1990 12 17 25178·889999
 1990 12 18 88178.330002
 1990 12 19 48180.479996
 1990 12 20 58180·720001
 1990 12 21 86180.809998
 1990 12 24 71181.490005
 1990 12 26 95180·589996
 1990 12 27 87181·110001
 1990 12 28 51179.970001
 1990 12 31 13180.059998
 1991 01 02  2180.860001
 1991 01 03  49178·979996
 1991 01 04  15176·639999
 1991 01 07  41176.259995
 1991 01 08  26173.199997
 1991 01 09  30172·779999
 1991 01 10  95171·169998
 1991 01 11  3172.759995
 1991 01 14  49173.130005
 1991 01 15  43171.389999
 1991 01 16  38171·990005
 1991 01 17  77173.619995
 1991 01 18  78179·770004
 1991 01 21  27181·630005
 1991 01 22  11181.309998
 1991 01 23  62180·100006
 1991 01 24  44181·210007
 1991 01 25  45183·800003
 1991 01 28  8184.610001
 1991 01 29  84184.789993
 1991 01 30  4184·899994
 1991 01 31  83187.740005
 1991 02 01  50189·479996
 1991 02 04  93189·380005
 1991 02 05  39192.429993
 1991 02 06  56194.289993
 1991 02 07  80197.720001
 1991 02 08  64196.789993
 1991 02 11  56198.130005
 1991 02 12  1202·919998
 1991 02 13  67201.529999
 1991 02 14  98203.369995
 1991 02 15  86201·029999
 1991 02 19  80203·520004
 1991 02 20  6203·720001
 1991 02 21  20201·500000
 1991 02 22  88201·490005
 1991 02 25  83201·990005
 1991 02 26  15202.789993
 1991 02 27  81200.500000
 1991 02 28  41202·979996
 1991 03 01  21202·940002
 1991 03 04  39204·740005
 1991 03 05  55204·550003
 1991 03 06  52208.529999
 1991 03 07  32208.289993
 1991 03 08  46208.190002
 1991 03 11  45207·710007
 1991 03 12  54206.570007
 1991 03 13  80204.800003
 1991 03 14  32207.149994
 1991 03 15  74206·789993
 1991 03 18  3206.610001
 1991 03 19  53205·949997
 1991 03 20  14203.199997
 1991 03 21  93203·910004
 1991 03 22  81203.410004
 1991 03 25  62203·740005
 1991 03 26  38205·149994
 1991 03 27  77208.639999
 1991 03 28  93208.559998
 1991 04 01  47208.529999
 1991 04 02  73206.600006
 1991 04 03  28210.850006
 1991 04 04  73210·919998
 1991 04 05  70211·350006
 1991 04 08  11209·240005
 1991 04 09  70210·669998
 1991 04 10  76208·220001
 1991 04 11  19207.889999
 1991 04 12  74210·320007
 1991 04 15  54211·660004
 1991 04 16  84212.000000
 1991 04 17  6215.309998
 1991 04 18  4216·990005
 1991 04 19  54215·910004
 1991 04 22  4213.710007
 1991 04 23  70211.720001
 1991 04 24  71212.020004
 1991 04 25  73212.539993
 1991 04 26  67210.880005
 1991 04 29  74210·619995
 1991 04 30  70207·800003
 1991 05 01  34208.309998
 1991 05 02  30210·919998
 1991 05 03  5211·270004
 1991 05 06  18211.520004
 1991 05 07  88211·110001
 1991 05 08  75209·779999
 1991 05 09  77210·300003
 1991 05 10  61212·690002
 1991 05 13  12209.050003
 1991 05 14  8209·500000
 1991 05 15  27206·839996
 1991 05 16  67204·750000
 1991 05 17  4206·669998
 1991 05 20  61206.789993
 1991 05 21  18206·639999
 1991 05 22  32208·199997
 1991 05 23  91208.789993
 1991 05 24  91208·449997
 1991 05 28  38209·699997
 1991 05 29  72211·929993
 1991 05 30  22212.570007
 1991 05 31  79214·759995
 1991 06 03  0216.229996
 1991 06 04  34215.460007
 1991 06 05  74215.360001
 1991 06 06  32214·139999
 1991 06 07  42213·380005
 1991 06 10  86211·309998
 1991 06 11  46210.690002
 1991 06 12  81211.759995
 1991 06 13  26209·440002
 1991 06 14  22209·919998
 1991 06 17  65212.289993
 1991 06 18  84211.300003
 1991 06 19  41210·520004
 1991 06 20  61208.520004
 1991 06 21  80208.619995
 1991 06 24  21209.630005
 1991 06 25  0205.919998
 1991 06 26  48205.520004
 1991 06 27  66205.809998
 1991 06 28  0207.369995
 1991 07 01  40205.919998
 1991 07 02  52209·339996
 1991 07 03  25209.119995
 1991 07 05  52206·990005
 1991 07 08  24207.369995
 1991 07 09  66209·320007
 1991 07 10  82208·759995
 1991 07 11  33208·740005
 1991 07 12  40209·389999
 1991 07 15  10211·000000
 1991 07 16  86212.259995
 1991 07 17  26211.889999
 1991 07 18  2211·729996
 1991 07 19  29213·789993
 1991 07 22  14213·289993
 1991 07 23  37212.539993
 1991 07 24  46210.649994
 1991 07 25  90210·039993
 1991 07 26  66211·300003
 1991 07 29  97211.399994
 1991 07 30  36212·490005
 1991 07 31  89214·339996
 1991 08 01  67215·190002
 1991 08 02  64214.889999
 1991 08 05  60215·080002
 1991 08 06  44213.899994
 1991 08 07  67216.559998
 1991 08 08  19216·699997
 1991 08 09  31216·270004
 1991 08 12  0215·229996
 1991 08 13  42215.710007
 1991 08 14  68216·669998
 1991 08 15  86217.039993
 1991 08 16  26216·779999
 1991 08 19  93214·910004
 1991 08 20  44209·860001
 1991 08 21  88211·389999
 1991 08 22  15217.330002
 1991 08 23  44217.770004
 1991 08 26  2219·190002
 1991 08 27  26219·050003
 1991 08 28  88218·710007
 1991 08 29  46220·630005
 1991 08 30  25220.559998
 1991 09 03  12220.160004
 1991 09 04  87218·410004
 1991 09 05  75217.169998
 1991 09 06  19216.710007
 1991 09 09  84216·660004
 1991 09 10  84216.389999
 1991 09 11  31214·160004
 1991 09 12  16214·539993
 1991 09 13  5215·919998
 1991 09 16  70214.000000
 1991 09 17  39214·990005
 1991 09 18  72214.880005
 1991 09 19  63215.750000
 1991 09 20  66216.399994
 1991 09 23  50216·860001
 1991 09 24  69215·880005
 1991 09 25  70216.770004
 1991 09 26  16216.460007
 1991 09 27  38216·360001
 1991 09 30  14215.910004
 1991 10 01  65217·070007
 1991 10 02  89217·779999
 1991 10 03  6217·240005
 1991 10 04  38215.179993
 1991 10 07  11213.699997
 1991 10 08  79212.520004
 1991 10 09  77213·199997
 1991 10 10  98211.289993
 1991 10 11  95213.500000
 1991 10 14  5213·500000
 1991 10 15  2216.169998
 1991 10 16  76218·869995
 1991 10 17  30220.179993
 1991 10 18  11219·539993
 1991 10 21  57219·919998
 1991 10 22  78218.580002
 1991 10 23  55217.630005
 1991 10 24  67217.600006
 1991 10 25  42215.919998
 1991 10 28  36215·309998
 1991 10 29  31217.970001
 1991 10 30  66219.199997
 1991 10 31  82220·339996
 1991 11 01  6220.369995
 1991 11 04  48219.779999
 1991 11 05  28219·009995
 1991 11 06  28218.320007
 1991 11 07  71218·940002
 1991 11 08  17220·949997
 1991 11 11  97220.750000
 1991 11 12  56221·119995
 1991 11 13  36223.100006
 1991 11 14  78223.419998
 1991 11 15  42223·190002
 1991 11 18  64215·279999
 1991 11 19  34216.460007
 1991 11 20  92213.110001
 1991 11 21  57212.820007
 1991 11 22  80213.710007
 1991 11 25  21211.649994
 1991 11 26  47210·990005
 1991 11 27  61212.190002
 1991 11 29  53211·710007
 1991 12 02  79211·229996
 1991 12 03  57214·309998
 1991 12 04  99214·320007
 1991 12 05  59213·990005
 1991 12 06  14212.720001
 1991 12 09  59213·619995
 1991 12 10  39213·089996
 1991 12 11  98212.809998
 1991 12 12  58212·520004
 1991 12 13  16214.580002
 1991 12 16  76216.190002
 1991 12 17  96216·429993
 1991 12 18  68215.380005
 1991 12 19  17215.619995
 1991 12 20  29214.940002
 1991 12 23  3217.250000
 1991 12 24  25222·369995
 1991 12 26  73223.970001
 1991 12 27  42227.220001
 1991 12 30  93228.429993
 1991 12 31  36233·080002
 1992 01 02 23234·360001
 1992 01 03 84234·250000
 1992 01 06 69235·580002
 1992 01 07 32235.369995
 1992 01 08 30235·389999
 1992 01 09 49236·110001
 1992 01 10 54236.399994
 1992 01 13 71234·970001
 1992 01 14 82234·490005
 1992 01 15 57237·750000
 1992 01 16 1238·399994
 1992 01 17 34236.949997
 1992 01 20 91237·149994
 1992 01 21 51235.600006
 1992 01 22 82233·130005
 1992 01 23 27236.350006
 1992 01 24 96235·160004
 1992 01 27 1235·460007
 1992 01 28 1235·119995
 1992 01 29 82235.139999
 1992 01 30 59232·809998
 1992 01 31 1233.639999
 1992 02 03 81232·410004
 1992 02 04 56232.880005
 1992 02 05 69235.289993
 1992 02 06 69235·660004
 1992 02 07 72235·710007
 1992 02 10 31234·270004
 1992 02 11 37235·460007
 1992 02 12 51235·529999
 1992 02 13 52237.580002
 1992 02 14 12235·669998
 1992 02 18 2235·039993
 1992 02 19 15232·279999
 1992 02 20 19232.360001
 1992 02 21 32235.419998
 1992 02 24 28234·220001
 1992 02 25 56234.139999
 1992 02 26 99233.110001
 1992 02 27 48235.949997
 1992 02 28 1235·440002
 1992 03 02 92234.820007
 1992 03 03 43234·899994
 1992 03 04 41235·009995
 1992 03 05 34233·210007
 1992 03 06 68231.229996
 1992 03 09 26229·970001
 1992 03 10 17230.350006
 1992 03 11 67231.529999
 1992 03 12 52229.940002
 1992 03 13 49229.710007
 1992 03 16 8230·779999
 1992 03 17 60230·960007
 1992 03 18 40232·679993
 1992 03 19 36232·580002
 1992 03 20 72232·960007
 1992 03 23 4233.589996
 1992 03 24 49232·850006
 1992 03 25 38232.210007
 1992 03 26 88231.710007
 1992 03 27 9231.660004
 1992 03 30 25229.130005
 1992 03 31 31228.720001
 1992 04 01 66229·080002
 1992 04 02 14229·169998
 1992 04 03 36227.029999
 1992 04 06 15227.190002
 1992 04 07 34229.199997
 1992 04 08 83225.119995
 1992 04 09 77222.860001
 1992 04 10 15226.449997
 1992 04 13 52228·270004
 1992 04 14 2229·320007
 1992 04 15 67234.000000
 1992 04 16 82234·580002
 1992 04 20 99234·149994
 1992 04 21 86230.639999
 1992 04 22 49230.500000
 1992 04 23 91230·520004
 1992 04 24 84231·220001
 1992 04 27 70229·979996
 1992 04 28 93229·600006
 1992 04 29 42229.550003
 1992 04 30 36231.440002
 1992 05 01 20233.350006
 1992 05 04 93232·199997
 1992 05 05 62234.550003
 1992 05 06 14234.820007
 1992 05 07 22234·919998
 1992 05 08 69234.380005
 1992 05 11 99234.380005
 1992 05 12 98235·649994
 1992 05 13 89234.520004
 1992 05 14 63234.529999
 1992 05 15 31232·610001
 1992 05 18 96231·210007
 1992 05 19 60232.440002
 1992 05 20 47234.220001
 1992 05 21 56234.020004
 1992 05 22 38232.600006
 1992 05 26 96233.240005
 1992 05 27 13231·550003
 1992 05 28 1232.110001
 1992 05 29 83234.250000
 1992 06 01 87234.080002
 1992 06 02 81235·149994
 1992 06 03 16233.410004
 1992 06 04 10233·850006
 1992 06 05 45233.100006
 1992 06 08 94233.050003
 1992 06 09 76232.740005
 1992 06 10 27230.720001
 1992 06 11 7229.160004
 1992 06 12 23229.830002
 1992 06 15 82230.360001
 1992 06 16 66230·389999
 1992 06 17 38229.339996
 1992 06 18 61225·960007
 1992 06 19 58225·119995
 1992 06 22 83226·600006
 1992 06 23 23226.119995
 1992 06 24 27226.699997
 1992 06 25 56226·479996
 1992 06 26 60226·039993
 1992 06 29 78226·190002
 1992 06 30 66229.259995
 1992 07 01 51229·240005
 1992 07 02 3231·830002
 1992 07 06 38231·169998
 1992 07 07 47232.070007
 1992 07 08 44229·740005
 1992 07 09 44230·160004
 1992 07 10 68232·419998
 1992 07 13 63232.889999
 1992 07 14 58233·169998
 1992 07 15 40234.690002
 1992 07 16 55234.330002
 1992 07 17 34234·509995
 1992 07 20 46233.330002
 1992 07 21 73232·250000
 1992 07 22 12232.550003
 1992 07 23 4231.039993
 1992 07 24 82231.630005
 1992 07 27 48231.529999
 1992 07 28 77231.570007
 1992 07 29 43234·729996
 1992 07 30 67237.210007
 1992 07 31 98238.139999
 1992 08 03 13238·429993
 1992 08 04 44239.009995
 1992 08 05 26238.660004
 1992 08 06 79237.369995
 1992 08 07 8236·410004
 1992 08 10 26235·679993
 1992 08 11 9235.740005
 1992 08 12 74235·479996
 1992 08 13 74234.990005
 1992 08 14 34234.910004
 1992 08 17 93236.039993
 1992 08 18 87236.470001
 1992 08 19 50236.720001
 1992 08 20 36235·050003
 1992 08 21 76235·039993
 1992 08 24 52233.199997
 1992 08 25 98230.600006
 1992 08 26 28230·759995
 1992 08 27 86231·869995
 1992 08 28 25232·330002
 1992 08 31 6232·880005
 1992 09 01 27232.470001
 1992 09 02 72233.589996
 1992 09 03 87235·039993
 1992 09 04 88234.940002
 1992 09 08 79234.500000
 1992 09 09 9233·029999
 1992 09 10 46234·020004
 1992 09 11 81235.940002
 1992 09 14 52236.050003
 1992 09 15 98239.350006
 1992 09 16 32236·520004
 1992 09 17 47236.429993
 1992 09 18 40236.410004
 1992 09 21 64237·779999
 1992 09 22 3237·449997
 1992 09 23 76234.910004
 1992 09 24 64234·960007
 1992 09 25 58235·630005
 1992 09 28 39233·179993
 1992 09 29 79233.960007
 1992 09 30 65234·210007
 1992 10 01 55235.080002
 1992 10 02 48234.139999
 1992 10 05 95231.059998
 1992 10 06 15229·199997
 1992 10 07 55229·419998
 1992 10 08 62228.130005
 1992 10 09 86230·029999
 1992 10 12 7227.470001
 1992 10 13 84229.759995
 1992 10 14 37230·940002
 1992 10 15 41231.009995
 1992 10 16 60231.210007
 1992 10 19 93232·320007
 1992 10 20 54234.309998
 1992 10 21 72234.660004
 1992 10 22 18234·910004
 1992 10 23 56234.429993
 1992 10 26 20234·190002
 1992 10 27 17236·190002
 1992 10 28 51236·240005
 1992 10 29 74237·250000
 1992 10 30 68237.919998
 1992 11 02 40237·080002
 1992 11 03 52239.080002
 1992 11 04 73237·729996
 1992 11 05 53236.460007
 1992 11 06 27237.399994
 1992 11 09 41237.309998
 1992 11 10 2238·100006
 1992 11 11 57238·460007
 1992 11 12 92240·610001
 1992 11 13 62240.809998
 1992 11 16 37240.809998
 1992 11 17 87239.940002
 1992 11 18 73238·970001
 1992 11 19 83240.960007
 1992 11 20 79241·490005
 1992 11 23 74243·119995
 1992 11 24 33242·350006
 1992 11 25 0243.809998
 1992 11 27 53244·779999
 1992 11 30 75245·330002
 1992 12 01 59246.070007
 1992 12 02 32245.860001
 1992 12 03 10245·360001
 1992 12 04 72245·490005
 1992 12 07 64246.699997
 1992 12 08 21248·360001
 1992 12 09 24249·220001
 1992 12 10 72248·369995
 1992 12 11 87247.679993
 1992 12 14 39247.259995
 1992 12 15 96246.789993
 1992 12 16 6246·479996
 1992 12 17 90245·710007
 1992 12 18 78247.869995
 1992 12 21 52250.779999
 1992 12 22 30250.619995
 1992 12 23 61250·600006
 1992 12 24 57250·070007
 1992 12 28 42250·470001
 1992 12 29 26250.309998
 1992 12 30 13250·059998
 1992 12 31 22250.619995
 1993 01 04  41249·789993
 1993 01 05  2249.240005
 1993 01 06  84248.639999
 1993 01 07  41248·979996
 1993 01 08  49247.050003
 1993 01 11  88246·089996
 1993 01 12  37247·240005
 1993 01 13  8247.199997
 1993 01 14  93248.470001
 1993 01 15  41250.300003
 1993 01 18  59251.149994
 1993 01 19  43251.110001
 1993 01 20  23250·389999
 1993 01 21  43249.580002
 1993 01 22  64250.750000
 1993 01 25  89251·149994
 1993 01 26  13253.139999
 1993 01 27  1253·070007
 1993 01 28  90251.699997
 1993 01 29  16251·779999
 1993 02 01  64252·050003
 1993 02 02  45254.110001
 1993 02 03  99254·320007
 1993 02 04  18256·839996
 1993 02 05  2258.239990
 1993 02 08  34257.450012
 1993 02 09  79256.809998
 1993 02 10  13255.250000
 1993 02 11  77255·809998
 1993 02 12  48256·570007
 1993 02 16  43254.949997
 1993 02 17  47248.309998
 1993 02 18  65247·389999
 1993 02 19  94246.899994
 1993 02 22  29248·009995
 1993 02 23  88247·880005
 1993 02 24  65247·770004
 1993 02 25  3251·300003
 1993 02 26  0252·300003
 1993 03 01  31252.960007
 1993 03 02  4252.520004
 1993 03 03  33255.449997
 1993 03 04  44256·540009
 1993 03 05  94255·529999
 1993 03 08  31254.970001
 1993 03 09  65259.160004
 1993 03 10  73259.309998
 1993 03 11  22260.440002
 1993 03 12  22259.519989
 1993 03 15  6257·739990
 1993 03 16  26258.440002
 1993 03 17  83258.329987
 1993 03 18  78256·489990
 1993 03 19  87258·190002
 1993 03 22  65257·140015
 1993 03 23  72256·170013
 1993 03 24  23256.010010
 1993 03 25  65255.589996
 1993 03 26  79257.260010
 1993 03 29  9256.109985
 1993 03 30  9257.420013
 1993 03 31  21258.350006
 1993 04 01  80258.630005
 1993 04 02  37257.750000
 1993 04 05  10252.520004
 1993 04 06  63252·910004
 1993 04 07  7252·080002
 1993 04 08  25253.029999
 1993 04 12  27252.440002
 1993 04 13  21255.800003
 1993 04 14  21256.709991
 1993 04 15  68256.559998
 1993 04 16  85256·239990
 1993 04 19  53256.250000
 1993 04 20  11255·460007
 1993 04 21  84254.130005
 1993 04 22  35253.539993
 1993 04 23  40251.440002
 1993 04 26  90249.929993
 1993 04 27  18247·429993
 1993 04 28  52249.800003
 1993 04 29  88250.070007
 1993 04 30  95250·529999
 1993 05 03  39251.490005
 1993 05 04  37252·940002
 1993 05 05  31254.130005
 1993 05 06  91254·710007
 1993 05 07  42253·929993
 1993 05 10  15253.470001
 1993 05 11  23253.919998
 1993 05 12  63254.789993
 1993 05 13  44254.800003
 1993 05 14  36251.669998
 1993 05 17  46251.600006
 1993 05 18  26251·970001
 1993 05 19  91252·070007
 1993 05 20  75255.899994
 1993 05 21  9257·640015
 1993 05 24  17255·389999
 1993 05 25  51256·290009
 1993 05 26  34256.829987
 1993 05 27  41259.470001
 1993 05 28  0258·959991
 1993 06 01  19257·910004
 1993 06 02  37259·769989
 1993 06 03  99259·829987
 1993 06 04  61259·250000
 1993 06 07  14257·730011
 1993 06 08  35256.010010
 1993 06 09  66254·160004
 1993 06 10  15254.820007
 1993 06 11  80254·509995
 1993 06 14  3255.610001
 1993 06 15  48255.940002
 1993 06 16  98255.449997
 1993 06 17  85256·049988
 1993 06 18  42256·570007
 1993 06 21  76254·110001
 1993 06 22  74255·300003
 1993 06 23  25255.169998
 1993 06 24  77253·960007
 1993 06 25  8255.729996
 1993 06 28  30256·510010
 1993 06 29  19259·250000
 1993 06 30  58258.779999
 1993 07 01  24258.970001
 1993 07 02  80258·459991
 1993 07 06  9256·989990
 1993 07 07  61254.929993
 1993 07 08  31255.360001
 1993 07 09  62258.230011
 1993 07 12  67258.260010
 1993 07 13  87258·720001
 1993 07 14  62258.500000
 1993 07 15  37259·609985
 1993 07 16  85259·149994
 1993 07 19  60257·250000
 1993 07 20  73256.950012
 1993 07 21  95257·630005
 1993 07 22  83257.440002
 1993 07 23  30255.949997
 1993 07 26  44257·269989
 1993 07 27  48258.630005
 1993 07 28  5258·049988
 1993 07 29  75257.799988
 1993 07 30  84259.250000
 1993 08 02  34258·760010
 1993 08 03  21259·329987
 1993 08 04  93259·140015
 1993 08 05  24259.070007
 1993 08 06  15258·880005
 1993 08 09  23259.220001
 1993 08 10  10260·369995
 1993 08 11  19259·890015
 1993 08 12  81260.290009
 1993 08 13  32259.470001
 1993 08 16  77259·940002
 1993 08 17  53261·109985
 1993 08 18  43261·970001
 1993 08 19  92263.450012
 1993 08 20  68263·470001
 1993 08 23  31263·440002
 1993 08 24  39263·070007
 1993 08 25  72265·399994
 1993 08 26  85265.510010
 1993 08 27  86265·859985
 1993 08 30  33265·619995
 1993 08 31  65266·380005
 1993 09 01  53267·459991
 1993 09 02  73267·519989
 1993 09 03  12266.929993
 1993 09 07  92267.040009
 1993 09 08  22265.140015
 1993 09 09  75263.549988
 1993 09 10  89264·339996
 1993 09 13  95266.750000
 1993 09 14  67266·859985
 1993 09 15  98265.410004
 1993 09 16  3266·329987
 1993 09 17  45265.589996
 1993 09 20  89265.329987
 1993 09 21  73263.589996
 1993 09 22  15262·149994
 1993 09 23  36264.290009
 1993 09 24  14265.410004
 1993 09 27  58265·540009
 1993 09 28  14267.730011
 1993 09 29  86267·880005
 1993 09 30  91267·350006
 1993 10 01  34266·890015
 1993 10 04  13267·890015
 1993 10 05  40267·940002
 1993 10 06  96267·589996
 1993 10 07  8267.399994
 1993 10 08  49266·480011
 1993 10 11  66267.660004
 1993 10 12  29267.380005
 1993 10 13  11267.970001
 1993 10 14  87268·450012
 1993 10 15  60271.070007
 1993 10 18  17272.290009
 1993 10 19  0271·279999
 1993 10 20  12269.279999
 1993 10 21  40268.950012
 1993 10 22  9268.779999
 1993 10 25  57268.010010
 1993 10 26  39268·109985
 1993 10 27  50267·859985
 1993 10 28  80268·390015
 1993 10 29  88269.910004
 1993 11 01  5270·450012
 1993 11 02  60271.209991
 1993 11 03  31270·880005
 1993 11 04  25267.309998
 1993 11 05  73263·570007
 1993 11 08  63264.839996
 1993 11 09  88265·429993
 1993 11 10  24265.790009
 1993 11 11  31267.549988
 1993 11 12  79267·290009
 1993 11 15  0268·700012
 1993 11 16  68267.510010
 1993 11 17  92268·679993
 1993 11 18  51267·220001
 1993 11 19  44266.250000
 1993 11 22  62265·549988
 1993 11 23  93262·850006
 1993 11 24  50264·279999
 1993 11 26  19265·440002
 1993 11 29  39266·109985
 1993 11 30  98265.640015
 1993 12 01  69265·420013
 1993 12 02  52266.190002
 1993 12 03  54266.890015
 1993 12 06  95267.980011
 1993 12 07  27268.730011
 1993 12 08  91268·910004
 1993 12 09  91268·649994
 1993 12 10  97267·399994
 1993 12 13  69267.290009
 1993 12 14  14267.959991
 1993 12 15  55266·410004
 1993 12 16  40265.750000
 1993 12 17  63266.510010
 1993 12 20  19268·320007
 1993 12 21  78268·140015
 1993 12 22  89267.619995
 1993 12 23  4268·549988
 1993 12 27  33268.920013
 1993 12 28  17270·549988
 1993 12 29  31271·339996
 1993 12 30  11271.420013
 1993 12 31  6270.630005
 1994 01 03 53270.279999
 1994 01 04 78269·179993
 1994 01 05 28269.540009
 1994 01 06 13270.000000
 1994 01 07 93269·750000
 1994 01 10 70271·239990
 1994 01 11 24273·790009
 1994 01 12 55273.279999
 1994 01 13 68273.420013
 1994 01 14 69272.839996
 1994 01 17 93274·119995
 1994 01 18 57273·369995
 1994 01 19 36273.730011
 1994 01 20 62273·540009
 1994 01 21 54274·070007
 1994 01 24 70274·019989
 1994 01 25 77272·589996
 1994 01 26 62271.869995
 1994 01 27 53273.119995
 1994 01 28 68275·380005
 1994 01 31 99276·549988
 1994 02 01 9278·109985
 1994 02 02 56277·179993
 1994 02 03 53278.440002
 1994 02 04 33277·839996
 1994 02 07 63271.470001
 1994 02 08 60272·320007
 1994 02 09 49272.339996
 1994 02 10 36273·519989
 1994 02 11 14271·609985
 1994 02 14 83271·850006
 1994 02 15 7272.029999
 1994 02 16 90273·329987
 1994 02 17 74273.459991
 1994 02 18 68272.089996
 1994 02 22 3270.679993
 1994 02 23 0272.540009
 1994 02 24 80272.130005
 1994 02 25 86268.709991
 1994 02 28 36269·730011
 1994 03 01 99270·630005
 1994 03 02 97269.299988
 1994 03 03 31268·940002
 1994 03 04 33268.190002
 1994 03 07 44269·359985
 1994 03 08 11270.820007
 1994 03 09 21270·220001
 1994 03 10 44270.760010
 1994 03 11 15269.029999
 1994 03 14 37270.350006
 1994 03 15 0271.049988
 1994 03 16 43271.059998
 1994 03 17 20272.640015
 1994 03 18 10273·529999
 1994 03 21 39273·869995
 1994 03 22 32272.320007
 1994 03 23 91272·299988
 1994 03 24 96272·359985
 1994 03 25 30269·730011
 1994 03 28 35267·869995
 1994 03 29 83266.890015
 1994 03 30 80262·320007
 1994 03 31 94258.299988
 1994 04 04 4258·149994
 1994 04 05 79254·160004
 1994 04 06 77259·980011
 1994 04 07 74260.059998
 1994 04 08 13261.570007
 1994 04 11 85259.399994
 1994 04 12 24260·609985
 1994 04 13 39259·079987
 1994 04 14 64257·799988
 1994 04 15 33257·970001
 1994 04 18 84258.100006
 1994 04 19 83256·079987
 1994 04 20 80255·630005
 1994 04 21 79254·850006
 1994 04 22 44258.739990
 1994 04 25 27258.410004
 1994 04 26 13261·140015
 1994 04 28 5260.929993
 1994 04 29 19259·489990
 1994 05 02 13260·809998
 1994 05 03 39262·230011
 1994 05 04 18262·220001
 1994 05 05 45261·739990
 1994 05 06 11261·420013
 1994 05 09 57259·049988
 1994 05 10 50255·600006
 1994 05 11 86257·320007
 1994 05 12 15254.600006
 1994 05 13 93255·660004
 1994 05 16 57255.800003
 1994 05 17 30255.570007
 1994 05 18 45257·859985
 1994 05 19 97260.880005
 1994 05 20 20262.459991
 1994 05 23 88261·799988
 1994 05 24 43260.820007
 1994 05 25 44261.890015
 1994 05 26 46262.660004
 1994 05 27 0263·119995
 1994 05 31 81263·329987
 1994 06 01 36262·809998
 1994 06 02 68263.670013
 1994 06 03 28264·049988
 1994 06 06 50265.260010
 1994 06 07 98265·100006
 1994 06 08 41264.489990
 1994 06 09 61263·410004
 1994 06 10 72263.440002
 1994 06 13 79264·160004
 1994 06 14 47264·350006
 1994 06 15 10265·959991
 1994 06 16 90265.029999
 1994 06 17 55265·769989
 1994 06 20 93263.779999
 1994 06 21 13261·549988
 1994 06 22 72258·950012
 1994 06 23 27259·929993
 1994 06 24 11257.720001
 1994 06 27 35254.009995
 1994 06 28 14256·359985
 1994 06 29 20255·699997
 1994 06 30 57256·640015
 1994 07 01 62255·080002
 1994 07 05 35256.190002
 1994 07 06 85256.109985
 1994 07 07 13256.049988
 1994 07 08 8257·309998
 1994 07 11 77257·910004
 1994 07 12 96257.160004
 1994 07 13 85257·130005
 1994 07 14 10258·170013
 1994 07 15 12259.940002
 1994 07 18 55261·040009
 1994 07 19 5261.489990
 1994 07 20 31260·709991
 1994 07 21 32259.239990
 1994 07 22 86259.730011
 1994 07 25 30259.940002
 1994 07 26 60260.480011
 1994 07 27 57259·959991
 1994 07 28 40259.390015
 1994 07 29 41260·149994
 1994 08 01 8260.230011
 1994 08 02 31264.089996
 1994 08 03 92264.100006
 1994 08 04 45264·399994
 1994 08 05 15262.910004
 1994 08 08 23262·079987
 1994 08 09 44262.649994
 1994 08 10 74262·779999
 1994 08 11 42264.250000
 1994 08 12 28263·540009
 1994 08 15 19264·989990
 1994 08 16 85264·859985
 1994 08 17 78266·660004
 1994 08 18 64267.089996
 1994 08 19 69266.130005
 1994 08 22 58266·459991
 1994 08 23 36265·910004
 1994 08 24 76267.299988
 1994 08 25 69269.420013
 1994 08 26 0269·179993
 1994 08 29 53272.100006
 1994 08 30 32272.540009
 1994 08 31 19273.489990
 1994 09 01 44273·269989
 1994 09 02 93271.869995
 1994 09 06 28270·820007
 1994 09 07 45271.010010
 1994 09 08 46270·890015
 1994 09 09 42272·089996
 1994 09 12 81269.429993
 1994 09 13 97268.220001
 1994 09 14 87268.920013
 1994 09 15 15269·709991
 1994 09 16 37273.079987
 1994 09 19 50271·410004
 1994 09 20 74271·160004
 1994 09 21 49267.170013
 1994 09 22 64265·760010
 1994 09 23 6265.559998
 1994 09 26 39264.649994
 1994 09 27 7265·209991
 1994 09 28 56265.679993
 1994 09 29 88267·380005
 1994 09 30 39266·250000
 1994 10 03 77266·809998
 1994 10 04 33266·100006
 1994 10 05 49262.079987
 1994 10 06 54261.149994
 1994 10 07 72260·570007
 1994 10 10 39262.170013
 1994 10 11 62264·269989
 1994 10 12 93267.809998
 1994 10 13 29267·739990
 1994 10 14 43268.750000
 1994 10 17 29269·269989
 1994 10 18 85269.109985
 1994 10 19 12268·459991
 1994 10 20 38269.869995
 1994 10 21 74267.950012
 1994 10 24 89266·859985
 1994 10 25 8264.739990
 1994 10 26 45264·779999
 1994 10 27 49265.480011
 1994 10 28 85267.250000
 1994 10 31 31271.429993
 1994 11 01 7270.690002
 1994 11 02 29268.630005
 1994 11 03 80267.980011
 1994 11 04 17268.690002
 1994 11 07 94265·950012
 1994 11 08 13265·940002
 1994 11 09 7267.269989
 1994 11 10 31267·089996
 1994 11 11 99266·390015
 1994 11 14 28265.250000
 1994 11 15 20267.119995
 1994 11 16 60266.869995
 1994 11 17 42266·950012
 1994 11 18 24265.739990
 1994 11 21 3264.519989
 1994 11 22 16262.480011
 1994 11 23 66257.750000
 1994 11 25 76257.529999
 1994 11 28 62259.089996
 1994 11 29 39259·980011
 1994 11 30 42260·679993
 1994 12 01 84260.059998
 1994 12 02 28257·390015
 1994 12 05 89259.420013
 1994 12 06 63259.649994
 1994 12 07 75259.220001
 1994 12 08 59257.920013
 1994 12 09 57254.399994
 1994 12 12 48254·910004
 1994 12 13 98255·990005
 1994 12 14 35256.570007
 1994 12 15 54259.350006
 1994 12 16 42260·190002
 1994 12 19 28261·570007
 1994 12 20 63261.029999
 1994 12 21 18260.839996
 1994 12 22 13262.429993
 1994 12 23 67262·489990
 1994 12 27 76262·869995
 1994 12 28 13264.279999
 1994 12 29 56263·290009
 1994 12 30 39263·899994
 1995 01 03  29263.440002
 1995 01 04  25262·880005
 1995 01 05  90263·799988
 1995 01 06  95263.630005
 1995 01 09  4264.000000
 1995 01 10  69264.179993
 1995 01 11  58264·660004
 1995 01 12  11264.470001
 1995 01 13  8264·500000
 1995 01 16  81266·880005
 1995 01 17  31269·070007
 1995 01 18  86269.640015
 1995 01 19  73269.320007
 1995 01 20  25267.690002
 1995 01 23  2266·380005
 1995 01 24  46266.510010
 1995 01 25  55266·890015
 1995 01 26  89267·480011
 1995 01 27  91267·730011
 1995 01 30  42268.839996
 1995 01 31  36267·660004
 1995 02 01  85268·730011
 1995 02 02  41269.000000
 1995 02 03  48270·350006
 1995 02 06  23273.769989
 1995 02 07  52275·399994
 1995 02 08  22275.279999
 1995 02 09  66275·540009
 1995 02 10  47275.190002
 1995 02 13  52275·970001
 1995 02 14  27276·010010
 1995 02 15  20276.320007
 1995 02 16  64277·690002
 1995 02 17  74277.649994
 1995 02 21  77275·799988
 1995 02 22  62275.850006
 1995 02 23  57277.049988
 1995 02 24  29278.390015
 1995 02 27  15278.920013
 1995 02 28  66276·630005
 1995 03 01  32279.029999
 1995 03 02  57277·970001
 1995 03 03  10277·600006
 1995 03 06  33277·880005
 1995 03 07  20277·609985
 1995 03 08  19275·450012
 1995 03 09  56276.059998
 1995 03 10  88276·149994
 1995 03 13  79279.429993
 1995 03 14  4279·720001
 1995 03 15  73281·290009
 1995 03 16  81280.809998
 1995 03 17  90282.529999
 1995 03 20  25282.329987
 1995 03 21  4282.549988
 1995 03 22  89282.049988
 1995 03 23  60282·230011
 1995 03 24  20282.459991
 1995 03 27  20285.239990
 1995 03 28  11286.529999
 1995 03 29  19286.890015
 1995 03 30  51286.390015
 1995 03 31  13286.540009
 1995 04 03  73285·320007
 1995 04 04  26285.829987
 1995 04 05  6287.329987
 1995 04 06  4287·579987
 1995 04 07  24287.750000
 1995 04 10  61287·859985
 1995 04 11  98288·579987
 1995 04 12  35288·040009
 1995 04 13  42288.989990
 1995 04 17  32290.070007
 1995 04 18  66288.290009
 1995 04 19  78287·510010
 1995 04 20  25286.799988
 1995 04 21  69287·149994
 1995 04 24  71288.820007
 1995 04 25  24290·959991
 1995 04 26  0290.709991
 1995 04 27  30291.140015
 1995 04 28  3291.790009
 1995 05 01  94292·399994
 1995 05 02  17292·000000
 1995 05 03  96292·209991
 1995 05 04  73295·130005
 1995 05 05  32294.970001
 1995 05 08  50294·839996
 1995 05 09  73296.910004
 1995 05 10  20297·070007
 1995 05 11  8297·640015
 1995 05 12  1298·010010
 1995 05 15  94298.730011
 1995 05 16  7299.920013
 1995 05 17  14300·279999
 1995 05 18  95299.700012
 1995 05 19  15295·690002
 1995 05 22  21295·489990
 1995 05 23  70297.799988
 1995 05 24  83300·410004
 1995 05 25  18300·339996
 1995 05 26  75300·269989
 1995 05 30  21297·769989
 1995 05 31  39297·480011
 1995 06 01  9302·149994
 1995 06 02  8302.579987
 1995 06 05  35302·540009
 1995 06 06  64304.459991
 1995 06 07  20304·420013
 1995 06 08  82303·239990
 1995 06 09  7302.899994
 1995 06 12  83300·570007
 1995 06 13  8302.170013
 1995 06 14  85305.029999
 1995 06 15  55305.260010
 1995 06 16  48305·880005
 1995 06 19  53307·250000
 1995 06 20  29309.839996
 1995 06 21  25310.320007
 1995 06 22  32309.989990
 1995 06 23  64313·750000
 1995 06 26  54312.869995
 1995 06 27  85309.709991
 1995 06 28  38308.559998
 1995 06 29  71309.619995
 1995 06 30  21309.480011
 1995 07 03  28310·179993
 1995 07 05  89311.410004
 1995 07 06  32311.899994
 1995 07 07  19315·350006
 1995 07 10  76317·390015
 1995 07 11  37317.670013
 1995 07 12  27316·959991
 1995 07 13  61320.209991
 1995 07 14  70320·140015
 1995 07 17  56320.049988
 1995 07 18  63321·130005
 1995 07 19  83317.790009
 1995 07 20  82313·809998
 1995 07 21  48315·390015
 1995 07 24  73315.799988
 1995 07 25  50317.899994
 1995 07 26  4320.429993
 1995 07 27  37321.140015
 1995 07 28  12323·470001
 1995 07 31  50322.519989
 1995 08 01  56322·260010
 1995 08 02  74320·920013
 1995 08 03  63320.079987
 1995 08 04  94319·799988
 1995 08 07  82320·190002
 1995 08 08  35320·970001
 1995 08 09  32321.149994
 1995 08 10  21321.059998
 1995 08 11  51320.179993
 1995 08 14  20318·929993
 1995 08 15  50321.470001
 1995 08 16  94321.209991
 1995 08 17  58322.359985
 1995 08 18  53322·279999
 1995 08 21  75322·450012
 1995 08 22  1321·859985
 1995 08 23  21322.510010
 1995 08 24  86321.540009
 1995 08 25  87321.429993
 1995 08 28  54322·790009
 1995 08 29  85322.089996
 1995 08 30  94322.290009
 1995 08 31  94323.399994
 1995 09 01  92324.239990
 1995 09 05  18325·250000
 1995 09 06  78328.329987
 1995 09 07  28329.529999
 1995 09 08  77329·589996
 1995 09 11  15331.220001
 1995 09 12  62331·859985
 1995 09 13  44333·040009
 1995 09 14  98334.239990
 1995 09 15  96336.519989
 1995 09 18  97336.029999
 1995 09 19  24335·510010
 1995 09 20  66336·779999
 1995 09 21  3338·239990
 1995 09 22  59336·149994
 1995 09 25  76335·230011
 1995 09 26  21334·769989
 1995 09 27  7334·480011
 1995 09 28  47333·730011
 1995 09 29  31336.690002
 1995 10 02  25336.250000
 1995 10 03  2334·380005
 1995 10 04  88334·109985
 1995 10 05  45332·850006
 1995 10 06  66333.750000
 1995 10 09  5333.859985
 1995 10 10  32330·619995
 1995 10 11  0329.899994
 1995 10 12  56331·970001
 1995 10 13  63334·390015
 1995 10 16  53335·489990
 1995 10 17  2334.829987
 1995 10 18  34337·010010
 1995 10 19  44337·679993
 1995 10 20  53338·869995
 1995 10 23  84337.029999
 1995 10 24  62335.730011
 1995 10 25  41336.230011
 1995 10 26  57333·450012
 1995 10 27  2330·179993
 1995 10 30  29331.660004
 1995 10 31  75333.809998
 1995 11 01  15332.839996
 1995 11 02  38334·559998
 1995 11 03  47337.970001
 1995 11 06  89338·940002
 1995 11 07  3338.000000
 1995 11 08  98336.380005
 1995 11 09  55338·980011
 1995 11 10  53340.239990
 1995 11 13  21339·970001
 1995 11 14  13339.570007
 1995 11 15  14337.540009
 1995 11 16  60339·500000
 1995 11 17  94341·540009
 1995 11 20  42342·959991
 1995 11 21  13340·779999
 1995 11 22  30341·920013
 1995 11 24  73341·130005
 1995 11 27  64342.239990
 1995 11 28  66342.980011
 1995 11 29  6345·809998
 1995 11 30  33347·040009
 1995 12 01  87346.720001
 1995 12 04  9347.260010
 1995 12 05  59351.029999
 1995 12 06  74352·799988
 1995 12 07  43353.559998
 1995 12 08  5351·230011
 1995 12 11  82351.920013
 1995 12 12  23352.950012
 1995 12 13  88352.119995
 1995 12 14  44353.739990
 1995 12 15  94350·839996
 1995 12 18  29350.160004
 1995 12 19  3344.260010
 1995 12 20  36347·549988
 1995 12 21  39345·320007
 1995 12 22  68347·839996
 1995 12 26  96348·829987
 1995 12 27  21350.160004
 1995 12 28  88350.529999
 1995 12 29  40350·429993
 1996 01 02 98351.910004
 1996 01 03 61354.119995
 1996 01 04 32354·029999
 1996 01 05 70351.359985
 1996 01 08 66350·829987
 1996 01 09 45351·679993
 1996 01 10 93346·279999
 1996 01 11 9340·200012
 1996 01 12 80343·040009
 1996 01 15 84342·720001
 1996 01 16 14341·109985
 1996 01 17 33345.040009
 1996 01 18 49344·730011
 1996 01 19 17345·910004
 1996 01 22 64348.010010
 1996 01 23 41349·190002
 1996 01 24 4349·070007
 1996 01 25 7352.959991
 1996 01 26 37351·500000
 1996 01 29 60353.880005
 1996 01 30 0355.140015
 1996 01 31 41358·429993
 1996 02 01 52361·559998
 1996 02 02 39363·010010
 1996 02 05 21361·839996
 1996 02 06 33364.730011
 1996 02 07 54367.410004
 1996 02 08 53368.970001
 1996 02 09 72372.079987
 1996 02 12 21372·369995
 1996 02 13 12374·600006
 1996 02 14 4373.799988
 1996 02 15 85371.809998
 1996 02 16 67370·369995
 1996 02 20 20368.760010
 1996 02 21 17364.869995
 1996 02 22 17368·769989
 1996 02 23 59374.670013
 1996 02 26 96374.890015
 1996 02 27 42370.859985
 1996 02 28 49369·209991
 1996 02 29 10368.380005
 1996 03 01 86366·079987
 1996 03 04 54367·380005
 1996 03 05 88370·880005
 1996 03 06 58373·489990
 1996 03 07 58371·829987
 1996 03 08 54372·589996
 1996 03 11 66361.549988
 1996 03 12 66364.859985
 1996 03 13 6363·140015
 1996 03 14 67364.250000
 1996 03 15 40365·579987
 1996 03 18 22366·160004
 1996 03 19 50372.070007
 1996 03 20 44371·489990
 1996 03 21 90370.570007
 1996 03 22 39370.260010
 1996 03 25 33371·000000
 1996 03 26 60370·130005
 1996 03 27 24371.369995
 1996 03 28 54369·940002
 1996 03 29 26370.100006
 1996 04 01 15369·079987
 1996 04 02 73373.279999
 1996 04 03 31374·130005
 1996 04 04 21374·519989
 1996 04 08 35374·529999
 1996 04 09 94367·989990
 1996 04 10 57367·399994
 1996 04 11 39362.839996
 1996 04 12 70360·910004
 1996 04 15 69364.100006
 1996 04 16 45367·269989
 1996 04 17 22369.000000
 1996 04 18 96367·100006
 1996 04 19 4368.670013
 1996 04 22 33369.510010
 1996 04 23 41371·399994
 1996 04 24 12373.609985
 1996 04 25 31373·329987
 1996 04 26 84374·890015
 1996 04 29 90375·309998
 1996 04 30 45375·709991
 1996 05 01 6375.660004
 1996 05 02 87376.329987
 1996 05 03 87370.149994
 1996 05 06 45369.660004
 1996 05 07 11369.010010
 1996 05 08 53367·369995
 1996 05 09 77370.160004
 1996 05 10 87370·880005
 1996 05 13 53374.850006
 1996 05 14 20379·869995
 1996 05 15 29382·390015
 1996 05 16 71382.339996
 1996 05 17 64382.510010
 1996 05 20 53384·690002
 1996 05 21 37386·940002
 1996 05 22 23386.649994
 1996 05 23 99389·309998
 1996 05 24 37388.130005
 1996 05 28 20389·220001
 1996 05 29 94385.799988
 1996 05 30 41383.320007
 1996 05 31 87385.410004
 1996 06 03 23384·390015
 1996 06 04 58383.589996
 1996 06 05 97386·309998
 1996 06 06 41389·290009
 1996 06 07 14386.279999
 1996 06 10 16385·829987
 1996 06 11 97385·480011
 1996 06 12 60384.899994
 1996 06 13 88384.290009
 1996 06 14 94383·320007
 1996 06 17 99381·920013
 1996 06 18 34381.369995
 1996 06 19 64379·070007
 1996 06 20 42378·769989
 1996 06 21 84378.109985
 1996 06 24 74380·339996
 1996 06 25 85381.480011
 1996 06 26 34380.899994
 1996 06 27 60377.980011
 1996 06 28 20380.399994
 1996 07 01 22382.470001
 1996 07 02 73385·519989
 1996 07 03 56384.230011
 1996 07 05 33383·059998
 1996 07 08 68375.079987
 1996 07 09 82371·920013
 1996 07 10 31373.160004
 1996 07 11 1372.820007
 1996 07 12 42366·230011
 1996 07 15 13366·380005
 1996 07 16 66356.600006
 1996 07 17 38354·989990
 1996 07 18 88359·609985
 1996 07 19 41365.290009
 1996 07 22 67362.450012
 1996 07 23 82359.260010
 1996 07 24 77354.720001
 1996 07 25 66353.850006
 1996 07 26 66356·959991
 1996 07 29 95360·260010
 1996 07 30 1357·420013
 1996 07 31 14359.489990
 1996 08 01 19361.989990
 1996 08 02 64367·839996
 1996 08 05 80374.980011
 1996 08 06 34373·769989
 1996 08 07 10375·040009
 1996 08 08 4376.429993
 1996 08 09 58375·609985
 1996 08 12 3375·179993
 1996 08 13 43376.809998
 1996 08 14 52373.760010
 1996 08 15 4375.149994
 1996 08 16 21375·470001
 1996 08 19 51376.869995
 1996 08 20 71377.390015
 1996 08 21 13376·779999
 1996 08 22 12376.519989
 1996 08 23 90379·899994
 1996 08 26 48378·369995
 1996 08 27 3376·899994
 1996 08 28 29378·540009
 1996 08 29 42378.339996
 1996 08 30 97374.679993
 1996 09 03 18372·089996
 1996 09 04 45372.820007
 1996 09 05 13373·459991
 1996 09 06 56369.839996
 1996 09 09 29373·440002
 1996 09 10 61377·279999
 1996 09 11 36377·489990
 1996 09 12 87379·209991
 1996 09 13 28381·519989
 1996 09 16 4386·589996
 1996 09 17 67388.410004
 1996 09 18 78388.070007
 1996 09 19 35387·269989
 1996 09 20 22388·049988
 1996 09 23 87390·260010
 1996 09 24 43389.690002
 1996 09 25 95389·570007
 1996 09 26 92390.190002
 1996 09 27 3390·859985
 1996 09 30 18391·059998
 1996 10 01 76391·720001
 1996 10 02 14392·269989
 1996 10 03 47395.220001
 1996 10 04 67394.529999
 1996 10 07 72399.149994
 1996 10 08 13399.890015
 1996 10 09 75398.170013
 1996 10 10 79396.119995
 1996 10 11 3395·130005
 1996 10 14 40398·209991
 1996 10 15 70399.920013
 1996 10 16 65399·359985
 1996 10 17 12400.260010
 1996 10 18 69401.059998
 1996 10 21 37402·720001
 1996 10 22 63401.700012
 1996 10 23 70399.269989
 1996 10 24 3399·500000
 1996 10 25 8397·399994
 1996 10 28 38396.660004
 1996 10 29 70394·250000
 1996 10 30 65395.700012
 1996 10 31 41395·670013
 1996 11 01 75398·320007
 1996 11 04 30397·799988
 1996 11 05 6399.190002
 1996 11 06 16402.940002
 1996 11 07 89408.630005
 1996 11 08 96410·440002
 1996 11 11 2411·839996
 1996 11 12 40412·540009
 1996 11 13 17411.609985
 1996 11 14 37412.420013
 1996 11 15 53414.989990
 1996 11 18 45415·399994
 1996 11 19 22414·839996
 1996 11 20 46417·250000
 1996 11 21 84418·299988
 1996 11 22 88417·489990
 1996 11 25 92420.739990
 1996 11 26 43425·170013
 1996 11 27 46424.489990
 1996 11 29 50424·390015
 1996 12 02 40425.420013
 1996 12 03 71425·720001
 1996 12 04 15422.420013
 1996 12 05 38420.859985
 1996 12 06 4420·489990
 1996 12 09 1417·619995
 1996 12 10 89423·390015
 1996 12 11 83422·279999
 1996 12 12 46418.369995
 1996 12 13 26412.679993
 1996 12 16 96411·720001
 1996 12 17 42407·160004
 1996 12 18 55409.450012
 1996 12 19 65412·839996
 1996 12 20 85419.880005
 1996 12 23 97421.309998
 1996 12 24 44420·000000
 1996 12 26 62422.200012
 1996 12 27 32424·609985
 1996 12 30 54425.500000
 1996 12 31 49424·559998
 1997 01 02  87419.440002
 1997 01 03  37416.459991
 1997 01 06  46422.399994
 1997 01 07  35422·579987
 1997 01 08  34425·559998
 1997 01 09  26423·380005
 1997 01 10  28426.660004
 1997 01 13  89429.010010
 1997 01 14  22428·859985
 1997 01 15  49433.880005
 1997 01 16  82432.920013
 1997 01 17  24434·239990
 1997 01 20  94437.640015
 1997 01 21  80438·519989
 1997 01 22  15441.420013
 1997 01 23  78443.260010
 1997 01 24  21439.359985
 1997 01 27  22435·109985
 1997 01 28  59431·869995
 1997 01 29  13432.140015
 1997 01 30  96435.250000
 1997 01 31  99441·109985
 1997 02 03  70442·279999
 1997 02 04  19442·500000
 1997 02 05  39443.200012
 1997 02 06  61437·329987
 1997 02 07  30438·470001
 1997 02 10  6443·019989
 1997 02 11  93440·429993
 1997 02 12  84441.910004
 1997 02 13  45448.899994
 1997 02 14  15453·670013
 1997 02 18  27452·489990
 1997 02 19  68456.029999
 1997 02 20  48454.559998
 1997 02 21  6449.269989
 1997 02 24  37448·190002
 1997 02 25  39452·220001
 1997 02 26  94453.320007
 1997 02 27  69449·920013
 1997 02 28  40444·119995
 1997 03 03  47441.809998
 1997 03 04  66444·000000
 1997 03 05  16442.559998
 1997 03 06  82447.850006
 1997 03 07  67446.429993
 1997 03 10  70449.679993
 1997 03 11  85453.899994
 1997 03 12  31452·959991
 1997 03 13  0449.049988
 1997 03 14  37441.200012
 1997 03 17  39442.730011
 1997 03 18  81442.829987
 1997 03 19  72439.559998
 1997 03 20  25436·850006
 1997 03 21  65435·980011
 1997 03 24  52436·410004
 1997 03 25  32439.179993
 1997 03 26  15438·790009
 1997 03 27  78439·670013
 1997 03 31  87431·119995
 1997 04 01  56421.320007
 1997 04 02  13422.309998
 1997 04 03  13417.369995
 1997 04 04  57417·410004
 1997 04 07  44422·109985
 1997 04 08  52425·220001
 1997 04 09  36427·170013
 1997 04 10  54424·600006
 1997 04 11  22422.940002
 1997 04 14  88412.160004
 1997 04 15  32414.799988
 1997 04 16  98420·170013
 1997 04 17  40424.019989
 1997 04 18  2423·480011
 1997 04 21  16425.260010
 1997 04 22  34421.230011
 1997 04 23  74427·750000
 1997 04 24  1427.549988
 1997 04 25  25426.510010
 1997 04 28  30422.609985
 1997 04 29  24426·420013
 1997 04 30  17437·429993
 1997 05 01  22441·429993
 1997 05 02  80440·739990
 1997 05 05  15449.399994
 1997 05 06  7459·279999
 1997 05 07  95457.720001
 1997 05 08  5451.859985
 1997 05 09  98453.970001
 1997 05 12  52456.200012
 1997 05 13  57462·470001
 1997 05 14  47460.250000
 1997 05 15  48461.920013
 1997 05 16  58465·000000
 1997 05 19  45459.260010
 1997 05 20  76460.839996
 1997 05 21  66465·119995
 1997 05 22  58464.390015
 1997 05 23  23462.720001
 1997 05 27  86468·890015
 1997 05 28  76470.390015
 1997 05 29  8469.510010
 1997 05 30  79468.019989
 1997 06 02  96470·660004
 1997 06 03  30470·260010
 1997 06 04  90469·679993
 1997 06 05  24467·190002
 1997 06 06  50469·100006
 1997 06 09  2476.000000
 1997 06 10  10478.369995
 1997 06 11  99479.209991
 1997 06 12  19481·329987
 1997 06 13  94488.079987
 1997 06 16  99493.109985
 1997 06 17  64493·369995
 1997 06 18  94494.000000
 1997 06 19  30491.820007
 1997 06 20  16496.730011
 1997 06 23  8496.500000
 1997 06 24  97486.790009
 1997 06 25  61495·049988
 1997 06 26  41491.290009
 1997 06 27  44488·529999
 1997 06 30  70490.670013
 1997 07 01  62489·619995
 1997 07 02  80492.589996
 1997 07 03  10498.779999
 1997 07 07  84504.970001
 1997 07 08  33503·160004
 1997 07 09  66506·690002
 1997 07 10  69501.600006
 1997 07 11  32504.619995
 1997 07 14  1506·679993
 1997 07 15  55507.790009
 1997 07 16  8511·570007
 1997 07 17  33517.349976
 1997 07 18  15514.479980
 1997 07 21  29505·179993
 1997 07 22  41505·309998
 1997 07 23  31515.479980
 1997 07 24  51517·210022
 1997 07 25  95518·940002
 1997 07 28  5518·380005
 1997 07 29  97517.130005
 1997 07 30  9520.150024
 1997 07 31  84525.890015
 1997 08 01  64527·010010
 1997 08 04  23523.909973
 1997 08 05  15525.460022
 1997 08 06  52527·270020
 1997 08 07  4531·369995
 1997 08 08  29526·869995
 1997 08 11  19517·429993
 1997 08 12  81518·469971
 1997 08 13  40513·770020
 1997 08 14  59512·099976
 1997 08 15  96513·679993
 1997 08 18  79502.559998
 1997 08 19  8507·260010
 1997 08 20  82514.270020
 1997 08 21  46521·400024
 1997 08 22  76514·650024
 1997 08 25  73513.530029
 1997 08 26  92512.750000
 1997 08 27  96509.619995
 1997 08 28  30510.299988
 1997 08 29  21505.989990
 1997 09 02  9504.739990
 1997 09 03  96517·640015
 1997 09 04  21518.369995
 1997 09 05  66519.919983
 1997 09 08  77520.010010
 1997 09 09  20521·570007
 1997 09 10  57523·030029
 1997 09 11  45516·469971
 1997 09 12  64513·260010
 1997 09 15  70519.289978
 1997 09 16  70517·690002
 1997 09 17  22529·960022
 1997 09 18  65509.809998
 1997 09 19  71531·590027
 1997 09 22  15533·119995
 1997 09 23  84535·869995
 1997 09 24  0534.289978
 1997 09 25  72530·820007
 1997 09 26  74527·409973
 1997 09 29  44530·929993
 1997 09 30  11535.190002
 1997 10 01  50534.739990
 1997 10 02  55536.349976
 1997 10 03  40539·320007
 1997 10 06  69542.049988
 1997 10 07  5546·010010
 1997 10 08  88551·280029
 1997 10 09  35547.280029
 1997 10 10  67546.219971
 1997 10 13  63544·640015
 1997 10 14  31545.219971
 1997 10 15  17545.739990
 1997 10 16  25543·710022
 1997 10 17  73538·059998
 1997 10 20  65531·190002
 1997 10 21  99537.270020
 1997 10 22  87546.229980
 1997 10 23  11544·820007
 1997 10 24  97534·679993
 1997 10 27  18529.679993
 1997 10 28  21494·910004
 1997 10 29  77516.580017
 1997 10 30  57516.580017
 1997 10 31  38508.079987
 1997 11 03  23514.070007
 1997 11 04  97526·640015
 1997 11 05  4527.989990
 1997 11 06  46529·789978
 1997 11 07  10527·210022
 1997 11 10  22520·710022
 1997 11 11  19517.760010
 1997 11 12  56518·369995
 1997 11 13  28508.239990
 1997 11 14  26512.929993
 1997 11 17  8519·349976
 1997 11 18  5529.119995
 1997 11 19  46524·929993
 1997 11 20  10527.570007
 1997 11 21  2535·179993
 1997 11 24  55536.900024
 1997 11 25  57528·190002
 1997 11 26  99532.429993
 1997 11 28  59531·130005
 1997 12 01  96533.080017
 1997 12 02  80543·219971
 1997 12 03  45541.580017
 1997 12 04  61544.419983
 1997 12 05  40543·309998
 1997 12 08  61548.820007
 1997 12 09  21548.760010
 1997 12 10  13544·979980
 1997 12 11  24541·049988
 1997 12 12  68532.489990
 1997 12 15  29531·000000
 1997 12 16  47535.169983
 1997 12 17  12538·369995
 1997 12 18  94537·719971
 1997 12 19  94532.059998
 1997 12 22  21528.479980
 1997 12 23  92531·830017
 1997 12 24  60525.229980
 1997 12 26  67522·200012
 1997 12 29  16524.070007
 1997 12 30  76532·679993
 1997 12 31  10542.309998
 1998 01 02 22543.049988
 1998 01 05 37544.479980
 1998 01 06 2545·760010
 1998 01 07 12539·890015
 1998 01 08 60537·729980
 1998 01 09 18533.400024
 1998 01 12 34517.679993
 1998 01 13 61522.030029
 1998 01 14 7529·789978
 1998 01 15 15533.440002
 1998 01 16 59530·099976
 1998 01 20 75535.719971
 1998 01 21 13544·260010
 1998 01 22 8540·989990
 1998 01 23 89536·789978
 1998 01 26 0533·830017
 1998 01 27 53532·500000
 1998 01 28 6538·020020
 1998 01 29 64543·349976
 1998 01 30 4547.780029
 1998 02 02 28545.270020
 1998 02 03 39556·239990
 1998 02 04 45559·179993
 1998 02 05 81560·169983
 1998 02 06 62558·890015
 1998 02 09 65563·219971
 1998 02 10 21562·700012
 1998 02 11 50567·369995
 1998 02 12 8568·210022
 1998 02 13 64570.380005
 1998 02 17 4568·909973
 1998 02 18 56569·919983
 1998 02 19 39574.719971
 1998 02 20 44573.140015
 1998 02 23 33575.539978
 1998 02 24 68577·830017
 1998 02 25 56573·479980
 1998 02 26 36579.979980
 1998 02 27 71583.340027
 1998 03 02 79583.580017
 1998 03 03 85582·739990
 1998 03 04 97584·679993
 1998 03 05 4582.630005
 1998 03 06 9575.780029
 1998 03 09 76586·760010
 1998 03 10 8584·830017
 1998 03 11 47591·260010
 1998 03 12 3594.059998
 1998 03 13 5594·809998
 1998 03 16 76594.289978
 1998 03 17 36599·719971
 1998 03 18 29600·500000
 1998 03 19 71603·210022
 1998 03 20 33605·549988
 1998 03 23 36609·549988
 1998 03 24 81607.469971
 1998 03 25 1612·900024
 1998 03 26 35611·219971
 1998 03 27 33610.919983
 1998 03 30 79608·140015
 1998 03 31 44607.080017
 1998 04 01 65611·760010
 1998 04 02 41615·409973
 1998 04 03 66621·200012
 1998 04 06 76622.469971
 1998 04 07 28620·989990
 1998 04 08 98614.609985
 1998 04 09 13610·880005
 1998 04 13 98615·809998
 1998 04 14 56615.690002
 1998 04 15 66619.500000
 1998 04 16 12621·640015
 1998 04 17 34615·820007
 1998 04 20 6623.119995
 1998 04 21 33623.940002
 1998 04 22 83625·510010
 1998 04 23 36627.210022
 1998 04 24 59620.859985
 1998 04 27 13614·559998
 1998 04 28 71601.809998
 1998 04 29 78602.400024
 1998 04 30 23607.820007
 1998 05 01 42616.940002
 1998 05 04 44621·359985
 1998 05 05 61622.210022
 1998 05 06 29618·580017
 1998 05 07 85613·159973
 1998 05 08 96607·979980
 1998 05 11 10614.659973
 1998 05 12 33613.340027
 1998 05 13 29617.059998
 1998 05 14 47618.450012
 1998 05 15 76617.549988
 1998 05 18 17612.640015
 1998 05 19 86610.609985
 1998 05 20 41612.929993
 1998 05 21 35616·500000
 1998 05 22 88614·219971
 1998 05 26 95611·299988
 1998 05 27 47602.340027
 1998 05 28 85600·340027
 1998 05 29 78603·780029
 1998 06 01 19601.010010
 1998 06 02 59599.750000
 1998 06 03 54600·609985
 1998 06 04 42595·650024
 1998 06 05 45601.729980
 1998 06 08 96610.969971
 1998 06 09 91612.580017
 1998 06 10 63614.049988
 1998 06 11 87609.950012
 1998 06 12 3600.770020
 1998 06 15 72601.799988
 1998 06 16 47590·409973
 1998 06 17 81595.960022
 1998 06 18 48605·950012
 1998 06 19 96605.080017
 1998 06 22 27602·000000
 1998 06 23 92604.059998
 1998 06 24 26612·469971
 1998 06 25 90619.130005
 1998 06 26 58617.340027
 1998 06 29 7619.000000
 1998 06 30 55622.429993
 1998 07 01 4620.619995
 1998 07 02 22627·950012
 1998 07 06 39626.960022
 1998 07 07 81632.419983
 1998 07 08 14631.450012
 1998 07 09 26637.330017
 1998 07 10 26633·940002
 1998 07 13 71636.109985
 1998 07 14 19636·710022
 1998 07 15 1642.280029
 1998 07 16 30641·780029
 1998 07 17 21646.190002
 1998 07 20 44647·539978
 1998 07 21 5646·599976
 1998 07 22 40636·669983
 1998 07 23 49634·820007
 1998 07 24 42622.119995
 1998 07 27 18621·469971
 1998 07 28 69623.280029
 1998 07 29 99614·159973
 1998 07 30 86611·559998
 1998 07 31 48620.650024
 1998 08 03 54608·820007
 1998 08 04 42603.869995
 1998 08 05 77582.309998
 1998 08 06 26585·530029
 1998 08 07 58591·500000
 1998 08 10 70593.820007
 1998 08 11 41590·200012
 1998 08 12 9580.890015
 1998 08 13 69589·770020
 1998 08 14 2584.739990
 1998 08 17 28579·020020
 1998 08 18 78588·510010
 1998 08 19 0597·929993
 1998 08 20 84595.309998
 1998 08 21 13591·130005
 1998 08 24 40584·700012
 1998 08 25 90587·400024
 1998 08 26 85588.840027
 1998 08 27 97582.719971
 1998 08 28 27560·000000
 1998 08 31 0551·270020
 1998 09 01 97514.669983
 1998 09 02 6533·140015
 1998 09 03 95532.700012
 1998 09 04 19527·369995
 1998 09 08 41523.190002
 1998 09 09 88549·219971
 1998 09 10 26539.830017
 1998 09 11 59525.900024
 1998 09 14 61540.739990
 1998 09 15 21551.640015
 1998 09 16 26555·849976
 1998 09 17 59560.549988
 1998 09 18 25547.489990
 1998 09 21 4549.880005
 1998 09 22 28551·349976
 1998 09 23 81555.260010
 1998 09 24 28573·530029
 1998 09 25 63561·559998
 1998 09 28 87562·109985
 1998 09 29 14564.049988
 1998 09 30 89563.799988
 1998 10 01 47548·729980
 1998 10 02 87531.090027
 1998 10 05 70538·900024
 1998 10 06 53529·010010
 1998 10 07 34526.049988
 1998 10 08 32517.390015
 1998 10 09 87509.200012
 1998 10 12 87522·760010
 1998 10 13 22530·950012
 1998 10 14 55528·489990
 1998 10 15 28534.659973
 1998 10 16 88556·510010
 1998 10 19 37562.400024
 1998 10 20 12567.239990
 1998 10 21 80569·369995
 1998 10 22 72572·320007
 1998 10 23 30577.190002
 1998 10 26 85573.809998
 1998 10 27 58575.770020
 1998 10 28 86572·429993
 1998 10 29 77580.619995
 1998 10 30 81582.960022
 1998 11 02 98590·080017
 1998 11 03 97598.419983
 1998 11 04 76597·909973
 1998 11 05 32603.010010
 1998 11 06 63610.789978
 1998 11 09 1614.799988
 1998 11 10 55609.239990
 1998 11 11 93608·010010
 1998 11 12 42603.869995
 1998 11 13 15602.489990
 1998 11 16 62605·690002
 1998 11 17 47610·690002
 1998 11 18 48612.640015
 1998 11 19 85615.909973
 1998 11 20 75620.080017
 1998 11 23 0625·130005
 1998 11 24 17637.440002
 1998 11 25 80634·809998
 1998 11 27 92637.150024
 1998 11 30 84640·020020
 1998 12 01 14625·520020
 1998 12 02 93631.140015
 1998 12 03 40629·780029
 1998 12 04 56619.969971
 1998 12 07 25632.780029
 1998 12 08 43638.409973
 1998 12 09 68635.440002
 1998 12 10 96635.820007
 1998 12 11 64625.840027
 1998 12 14 76625·760010
 1998 12 15 53612.549988
 1998 12 16 13623.150024
 1998 12 17 70622·710022
 1998 12 18 59632.330017
 1998 12 21 94636.739990
 1998 12 22 37645·109985
 1998 12 23 3644·969971
 1998 12 24 88657.299988
 1998 12 28 18656.580017
 1998 12 29 25657.619995
 1998 12 30 54665·250000
 1998 12 31 81662·099976
 1999 01 04  73664.270020
 1999 01 05  59663·140015
 1999 01 06  33670.849976
 1999 01 07  83684.820007
 1999 01 08  37683·919983
 1999 01 11  45687·109985
 1999 01 12  80682·849976
 1999 01 13  62670.479980
 1999 01 14  8667.309998
 1999 01 15  16655·510010
 1999 01 19  58671.179993
 1999 01 20  12676.150024
 1999 01 21  13677.719971
 1999 01 22  27666·099976
 1999 01 25  53661·229980
 1999 01 26  54664·989990
 1999 01 27  2674·000000
 1999 01 28  60668.760010
 1999 01 29  79679.830017
 1999 02 01  30686·630005
 1999 02 02  50683·559998
 1999 02 03  22677·679993
 1999 02 04  75683·280029
 1999 02 05  11670.729980
 1999 02 08  58664·969971
 1999 02 09  45666·630005
 1999 02 10  2652·130005
 1999 02 11  90654·289978
 1999 02 12  51670·580017
 1999 02 16  85657·880005
 1999 02 17  48663.080017
 1999 02 18  86653.580017
 1999 02 19  80660.409973
 1999 02 22  23661.859985
 1999 02 23  28678·409973
 1999 02 24  44678·349976
 1999 02 25  19669·630005
 1999 02 26  68664·780029
 1999 03 01  77661.429993
 1999 03 02  33661.239990
 1999 03 03  70656.570007
 1999 03 04  49656.770020
 1999 03 05  60665.900024
 1999 03 08  46679.979980
 1999 03 09  57683·890015
 1999 03 10  24682·200012
 1999 03 11  64685·659973
 1999 03 12  4690.640015
 1999 03 15  31688·590027
 1999 03 16  75694.880005
 1999 03 17  3694·210022
 1999 03 18  49690.200012
 1999 03 19  68698.880005
 1999 03 22  8689·640015
 1999 03 23  13687.849976
 1999 03 24  52670.059998
 1999 03 25  68673·789978
 1999 03 26  54685.080017
 1999 03 29  58681.669983
 1999 03 30  6695.619995
 1999 03 31  55690·950012
 1999 04 01  71684.780029
 1999 04 05  26688·159973
 1999 04 06  31701·549988
 1999 04 07  82699.729980
 1999 04 08  40703·039978
 1999 04 09  30711·669983
 1999 04 12  70714·580017
 1999 04 13  22720.330017
 1999 04 14  67717·419983
 1999 04 15  7708·039978
 1999 04 16  94705·169983
 1999 04 19  77704.309998
 1999 04 20  85688.840027
 1999 04 21  21697.789978
 1999 04 22  95714·280029
 1999 04 23  72725.140015
 1999 04 26  49724.650024
 1999 04 27  59726·659973
 1999 04 28  93728.070007
 1999 04 29  56722·359985
 1999 04 30  42718·849976
 1999 05 03  34715·489990
 1999 05 04  33724·820007
 1999 05 05  7714·270020
 1999 05 06  70721·770020
 1999 05 07  84713·719971
 1999 05 10  82720.469971
 1999 05 11  23719·419983
 1999 05 12  65727.619995
 1999 05 13  73732.580017
 1999 05 14  37734.619995
 1999 05 17  30718.820007
 1999 05 18  84719·659973
 1999 05 19  87716·429993
 1999 05 20  15722·609985
 1999 05 21  80720.289978
 1999 05 24  8716.419983
 1999 05 25  40703.390015
 1999 05 26  61691.429993
 1999 05 27  46701·239990
 1999 05 28  43690·549988
 1999 06 01  70700·770020
 1999 06 02  44696.469971
 1999 06 03  30697·159973
 1999 06 04  22698.849976
 1999 06 07  40713.719971
 1999 06 08  58717·400024
 1999 06 09  57708.419983
 1999 06 10  1709.179993
 1999 06 11  36700.929993
 1999 06 14  22695·770020
 1999 06 15  77694.419983
 1999 06 16  61698.539978
 1999 06 17  74713·650024
 1999 06 18  80718·760010
 1999 06 21  66719.960022
 1999 06 22  10723.729980
 1999 06 23  89717·049988
 1999 06 24  2716·090027
 1999 06 25  24706·869995
 1999 06 28  79706.400024
 1999 06 29  46714·989990
 1999 06 30  82725·530029
 1999 07 01  76735.979980
 1999 07 02  24739.669983
 1999 07 06  31745.070007
 1999 07 07  38743.799988
 1999 07 08  73746·140015
 1999 07 09  28745.979980
 1999 07 12  59750·369995
 1999 07 13  16748·520020
 1999 07 14  91745·719971
 1999 07 15  96748·739990
 1999 07 16  66755.000000
 1999 07 19  83758.940002
 1999 07 20  29752·809998
 1999 07 21  61736·840027
 1999 07 22  16738·739990
 1999 07 23  35729·570007
 1999 07 26  13727.570007
 1999 07 27  79721·330017
 1999 07 28  97729·440002
 1999 07 29  90730·349976
 1999 07 30  93717.510010
 1999 08 02  32712·369995
 1999 08 03  21711·440002
 1999 08 04  92706·849976
 1999 08 05  46697·219971
 1999 08 06  27701.450012
 1999 08 09  27694·419983
 1999 08 10  12692·130005
 1999 08 11  70683·409973
 1999 08 12  94694·270020
 1999 08 13  77692.950012
 1999 08 16  42708.130005
 1999 08 17  92709·809998
 1999 08 18  91716.679993
 1999 08 19  59711·020020
 1999 08 20  1705.890015
 1999 08 23  63712.559998
 1999 08 24  0724.650024
 1999 08 25  86725.590027
 1999 08 26  35731.729980
 1999 08 27  56725.130005
 1999 08 30  26717·710022
 1999 08 31  96705.159973
 1999 09 01  12703·479980
 1999 09 02  73709·440002
 1999 09 03  3703·210022
 1999 09 07  52723·179993
 1999 09 08  27720.440002
 1999 09 09  40716.659973
 1999 09 10  85718·520020
 1999 09 13  41721·150024
 1999 09 14  98716.950012
 1999 09 15  6713.270020
 1999 09 16  55704·150024
 1999 09 17  77703.140015
 1999 09 20  69711·989990
 1999 09 21  46711·630005
 1999 09 22  20697·340027
 1999 09 23  98699·099976
 1999 09 24  10683·109985
 1999 09 27  63681.599976
 1999 09 28  11684.809998
 1999 09 29  66683·630005
 1999 09 30  16677·960022
 1999 10 01  80684.799988
 1999 10 04  85684·039978
 1999 10 05  69694·989990
 1999 10 06  4694·000000
 1999 10 07  48706·500000
 1999 10 08  24702·729980
 1999 10 11  21710·559998
 1999 10 12  19711·590027
 1999 10 13  42699.539978
 1999 10 14  33685·640015
 1999 10 15  59685.179993
 1999 10 18  31667.030029
 1999 10 19  63668.630005
 1999 10 20  46673.260010
 1999 10 21  45686.679993
 1999 10 22  33683·690002
 1999 10 25  37692.940002
 1999 10 26  18689.400024
 1999 10 27  68683.809998
 1999 10 28  45691.190002
 1999 10 29  13714·590027
 1999 11 01  30726·500000
 1999 11 02  42722.989990
 1999 11 03  10720.289978
 1999 11 04  68724·710022
 1999 11 05  91729·500000
 1999 11 08  2734.500000
 1999 11 09  99738.369995
 1999 11 10  1732·450012
 1999 11 11  31736.849976
 1999 11 12  14739·830017
 1999 11 15  4748·169983
 1999 11 16  37747.549988
 1999 11 17  6760·619995
 1999 11 18  63756·309998
 1999 11 19  46764·250000
 1999 11 22  28762·979980
 1999 11 23  0762·780029
 1999 11 24  64753.469971
 1999 11 26  68759.599976
 1999 11 29  49760.369995
 1999 11 30  17755·359985
 1999 12 01  54746·119995
 1999 12 02  39750·270020
 1999 12 03  99757.809998
 1999 12 06  91770·559998
 1999 12 07  97766·190002
 1999 12 08  54760·880005
 1999 12 09  5758.969971
 1999 12 10  77760·919983
 1999 12 13  79764·830017
 1999 12 14  31763·510010
 1999 12 15  17755·179993
 1999 12 16  57759.080017
 1999 12 17  14762·369995
 1999 12 20  16763·979980
 1999 12 21  10763·369995
 1999 12 22  38772.539978
 1999 12 23  40774.750000
 1999 12 27  76785.630005
 1999 12 28  84783·500000
 1999 12 29  52785·219971
 1999 12 30  19789·890015
 1999 12 31  7790.190002
 2000 01 03 66793.309998
 2000 01 04 54786·270020
 2000 01 05 40755.799988
 2000 01 06 27757.090027
 2000 01 07 5756.729980
 2000 01 10 28777.250000
 2000 01 11 16789·280029
 2000 01 12 80777.650024
 2000 01 13 76774.669983
 2000 01 14 78786.280029
 2000 01 18 84795·530029
 2000 01 19 36791.320007
 2000 01 20 81793.840027
 2000 01 21 38790.500000
 2000 01 24 7790.309998
 2000 01 25 89769.419983
 2000 01 26 44773·119995
 2000 01 27 64769·929993
 2000 01 28 73767.260010
 2000 01 31 57746·880005
 2000 02 01 16761.729980
 2000 02 02 36770.849976
 2000 02 03 95771·539978
 2000 02 04 86781·309998
 2000 02 07 73780·799988
 2000 02 08 63782·690002
 2000 02 09 11791·859985
 2000 02 10 43776·669983
 2000 02 11 14780.130005
 2000 02 14 75765·359985
 2000 02 15 83766·859985
 2000 02 16 24772·479980
 2000 02 17 65767.130005
 2000 02 18 29769.599976
 2000 02 22 1747·890015
 2000 02 23 48750.489990
 2000 02 24 77758·000000
 2000 02 25 8757.450012
 2000 02 28 76747.960022
 2000 02 29 58754·659973
 2000 03 01 24767.719971
 2000 03 02 16775·890015
 2000 03 03 46775.729980
 2000 03 06 23792·549988
 2000 03 07 8785.169983
 2000 03 08 87766·340027
 2000 03 09 75771·239990
 2000 03 10 39789·820007
 2000 03 13 54786.549988
 2000 03 14 77777·219971
 2000 03 15 49761·479980
 2000 03 16 23773.580017
 2000 03 17 11810·460022
 2000 03 20 67814·159973
 2000 03 21 83804.799988
 2000 03 22 20823·770020
 2000 03 23 56831.479980
 2000 03 24 64844·700012
 2000 03 27 14844.780029
 2000 03 28 0842.559998
 2000 03 29 89832.400024
 2000 03 30 0828·030029
 2000 03 31 5816·599976
 2000 04 03 56826·020020
 2000 04 04 35822·820007
 2000 04 05 31815.210022
 2000 04 06 44814·390015
 2000 04 07 8824.039978
 2000 04 10 45833·760010
 2000 04 11 39822.299988
 2000 04 12 43818·229980
 2000 04 13 99798.960022
 2000 04 14 93784·989990
 2000 04 17 31737·020020
 2000 04 18 41761·700012
 2000 04 19 99785·909973
 2000 04 20 81778·469971
 2000 04 24 38780.710022
 2000 04 25 1776.619995
 2000 04 26 3804·000000
 2000 04 27 34794.789978
 2000 04 28 17799·450012
 2000 05 01 9797·059998
 2000 05 02 28806·070007
 2000 05 03 2791·429993
 2000 05 04 50775·190002
 2000 05 05 80774·570007
 2000 05 08 19786.900024
 2000 05 09 60780.739990
 2000 05 10 43773.309998
 2000 05 11 52754.650024
 2000 05 12 46769·510010
 2000 05 15 10775·849976
 2000 05 16 27792.559998
 2000 05 17 86801·090027
 2000 05 18 3790.599976
 2000 05 19 76783·270020
 2000 05 22 60766·330017
 2000 05 23 71762.270020
 2000 05 24 8746.940002
 2000 05 25 8759.349976
 2000 05 26 23750.090027
 2000 05 30 20748.979980
 2000 05 31 5775·400024
 2000 06 01 83773·989990
 2000 06 02 23791.710022
 2000 06 05 70810·729980
 2000 06 06 65805.539978
 2000 06 07 0799.169983
 2000 06 08 91806.830017
 2000 06 09 85801·859985
 2000 06 12 81801·210022
 2000 06 13 85793.000000
 2000 06 14 85805·099976
 2000 06 15 53804·570007
 2000 06 16 72809.010010
 2000 06 19 88802·330017
 2000 06 20 85815.109985
 2000 06 21 86811·659973
 2000 06 22 83813·359985
 2000 06 23 85798·320007
 2000 06 26 98791.500000
 2000 06 27 22798.049988
 2000 06 28 82793·599976
 2000 06 29 76798·349976
 2000 06 30 56791.760010
 2000 07 03 24796·440002
 2000 07 05 63804·440002
 2000 07 06 87791.390015
 2000 07 07 16798.210022
 2000 07 10 81810·049988
 2000 07 11 47809.049988
 2000 07 12 67810·400024
 2000 07 13 59819.270020
 2000 07 14 4822·789978
 2000 07 17 76830·409973
 2000 07 18 93831·419983
 2000 07 19 92820.390015
 2000 07 20 32811.890015
 2000 07 21 20822·270020
 2000 07 24 64812·270020
 2000 07 25 46802.169983
 2000 07 26 28806.539978
 2000 07 27 74795.650024
 2000 07 28 6790·320007
 2000 07 31 79773.039978
 2000 08 01 79781·090027
 2000 08 02 56783·770020
 2000 08 03 70783·979980
 2000 08 04 71792.190002
 2000 08 07 99798.400024
 2000 08 08 11807.359985
 2000 08 09 31807.960022
 2000 08 10 30803·570007
 2000 08 11 25796·640015
 2000 08 14 7804.080017
 2000 08 15 88814.380005
 2000 08 16 87810.659973
 2000 08 17 21809·469971
 2000 08 18 38818.419983
 2000 08 21 69816·380005
 2000 08 22 99820·390015
 2000 08 23 74820·510010
 2000 08 24 25825.559998
 2000 08 25 22828·330017
 2000 08 28 47827·840027
 2000 08 29 96832·010010
 2000 08 30 11831·200012
 2000 08 31 24829·469971
 2000 09 01 38838.650024
 2000 09 05 27841·469971
 2000 09 06 65833·229980
 2000 09 07 74824·059998
 2000 09 08 3831·419983
 2000 09 11 29825·679993
 2000 09 12 81822·630005
 2000 09 13 99818·950012
 2000 09 14 0821.179993
 2000 09 15 89820·909973
 2000 09 18 79811.659973
 2000 09 19 48797·979980
 2000 09 20 10807·989990
 2000 09 21 21804·809998
 2000 09 22 3801.719971
 2000 09 25 97803.510010
 2000 09 26 39799.239990
 2000 09 27 62792·400024
 2000 09 28 21792·330017
 2000 09 29 46811.030029
 2000 10 02 20799·669983
 2000 10 03 76796·049988
 2000 10 04 28787.669983
 2000 10 05 22792.830017
 2000 10 06 8791.969971
 2000 10 09 50776·250000
 2000 10 10 43773.130005
 2000 10 11 73762.599976
 2000 10 12 86749·919983
 2000 10 13 97730.020020
 2000 10 16 11756·929993
 2000 10 17 75758·380005
 2000 10 18 60744.440002
 2000 10 19 55738.950012
 2000 10 20 99763.539978
 2000 10 23 30770·890015
 2000 10 24 62771·390015
 2000 10 25 88770·739990
 2000 10 26 3752·789978
 2000 10 27 62753.059998
 2000 10 30 48760·479980
 2000 10 31 82767.950012
 2000 11 01 42788·020020
 2000 11 02 21783·830017
 2000 11 03 1791·179993
 2000 11 06 51792.349976
 2000 11 07 60792.609985
 2000 11 08 84792·130005
 2000 11 09 25777·770020
 2000 11 10 32771.260010
 2000 11 13 25751.940002
 2000 11 14 50742·010010
 2000 11 15 55760·940002
 2000 11 16 89765.539978
 2000 11 17 32754·140015
 2000 11 20 45750·909973
 2000 11 21 45734·299988
 2000 11 22 9735.380005
 2000 11 24 1720.780029
 2000 11 27 19734.659973
 2000 11 28 78737·289978
 2000 11 29 6727.039978
 2000 11 30 75728.929993
 2000 12 01 48714.469971
 2000 12 04 60717.289978
 2000 12 05 17720·400024
 2000 12 06 23751.869995
 2000 12 07 32738·599976
 2000 12 08 23735.020020
 2000 12 11 5754.020020
 2000 12 12 40762·000000
 2000 12 13 96754.789978
 2000 12 14 23747.289978
 2000 12 15 58734·890015
 2000 12 18 44720·489990
 2000 12 19 91729·840027
 2000 12 20 43715.739990
 2000 12 21 89691·429993
 2000 12 22 81695·359985
 2000 12 26 92715·380005
 2000 12 27 89720.049988
 2000 12 28 35729·280029
 2000 12 29 18734·690002
 2001 01 02  99725·750000
 2001 01 03  92701·229980
 2001 01 04  60737.909973
 2001 01 05  51728.609985
 2001 01 08  39707·950012
 2001 01 09  9705·989990
 2001 01 10  52709·130005
 2001 01 11  98718.909973
 2001 01 12  61727.830017
 2001 01 16  21724.340027
 2001 01 17  23729·229980
 2001 01 18  3731.380005
 2001 01 19  41740.059998
 2001 01 22  36735·710022
 2001 01 23  12736·130005
 2001 01 24  36747·299988
 2001 01 25  79749·489990
 2001 01 26  86744·309998
 2001 01 29  80743·549988
 2001 01 30  91749.830017
 2001 01 31  0754.960022
 2001 02 01  25749·979980
 2001 02 02  17753.190002
 2001 02 05  86739.469971
 2001 02 06  55741·479980
 2001 02 07  38741.729980
 2001 02 08  35735.039978
 2001 02 09  66730.359985
 2001 02 12  20721.010010
 2001 02 13  29729.479980
 2001 02 14  71722.820007
 2001 02 15  1722·289978
 2001 02 16  94729·130005
 2001 02 20  30716.119995
 2001 02 21  90702·780029
 2001 02 22  84689.950012
 2001 02 23  4687·369995
 2001 02 26  99684.849976
 2001 02 27  78697·580017
 2001 02 28  34690·309998
 2001 03 01  99680·520020
 2001 03 02  17681.179993
 2001 03 05  49678·429993
 2001 03 06  96682.200012
 2001 03 07  55689.210022
 2001 03 08  90693·059998
 2001 03 09  40692·919983
 2001 03 12  38675·940002
 2001 03 13  72647.090027
 2001 03 14  50657·500000
 2001 03 15  14641.119995
 2001 03 16  56643.539978
 2001 03 19  75630·289978
 2001 03 20  55642.119995
 2001 03 21  60626.590027
 2001 03 22  67615·070007
 2001 03 23  16612·270020
 2001 03 26  84624·789978
 2001 03 27  89631·840027
 2001 03 28  17647.260010
 2001 03 29  69631.359985
 2001 03 30  46628·349976
 2001 04 02  41635.669983
 2001 04 03  73626.200012
 2001 04 04  35604.039978
 2001 04 05  71601.739990
 2001 04 06  78629.090027
 2001 04 09  31615·830017
 2001 04 10  39621·369995
 2001 04 11  17638.869995
 2001 04 12  87637·909973
 2001 04 16  10647·780029
 2001 04 17  32645.039978
 2001 04 18  64652·080017
 2001 04 19  82676.809998
 2001 04 20  53686.270020
 2001 04 23  89680.239990
 2001 04 24  21669.150024
 2001 04 25  1661·640015
 2001 04 26  30672·909973
 2001 04 27  10676·119995
 2001 04 30  17686·549988
 2001 05 01  6686.109985
 2001 05 02  35695.299988
 2001 05 03  21697·030029
 2001 05 04  11686.210022
 2001 05 07  85696·179993
 2001 05 08  88696.260010
 2001 05 09  72693·150024
 2001 05 10  82689·880005
 2001 05 11  52689.159973
 2001 05 14  31683.950012
 2001 05 15  39685.260010
 2001 05 16  40685.979980
 2001 05 17  44705.280029
 2001 05 18  35708·419983
 2001 05 21  22710.200012
 2001 05 22  14722.849976
 2001 05 23  24721·460022
 2001 05 24  93709.450012
 2001 05 25  46712·109985
 2001 05 29  61704.489990
 2001 05 30  79697.700012
 2001 05 31  25685.950012
 2001 06 01  61690·520020
 2001 06 04  64694·200012
 2001 06 05  24697.890015
 2001 06 06  75707·950012
 2001 06 07  44700.900024
 2001 06 08  28704·770020
 2001 06 11  95697.960022
 2001 06 12  12691·739990
 2001 06 13  94692·020020
 2001 06 14  86684.599976
 2001 06 15  56671·900024
 2001 06 18  30668·570007
 2001 06 19  38665.700012
 2001 06 20  93667·200012
 2001 06 21  94674·109985
 2001 06 22  48680.969971
 2001 06 25  24674·049988
 2001 06 26  33670·059998
 2001 06 27  23669·669983
 2001 06 28  10667.710022
 2001 06 29  29676·609985
 2001 07 02  11677·369995
 2001 07 03  80681·750000
 2001 07 05  86680·299988
 2001 07 06  54671·960022
 2001 07 09  58656·369995
 2001 07 10  28660.299988
 2001 07 11  70650·609985
 2001 07 12  23649·309998
 2001 07 13  33664.919983
 2001 07 16  55668.690002
 2001 07 17  80660.950012
 2001 07 18  86667.929993
 2001 07 19  15663.619995
 2001 07 20  74667·190002
 2001 07 23  61665.229980
 2001 07 24  20655·049988
 2001 07 25  12643·929993
 2001 07 26  23652.940002
 2001 07 27  83660·840027
 2001 07 30  24662.590027
 2001 07 31  56662.030029
 2001 08 01  64665·489990
 2001 08 02  38668.760010
 2001 08 03  25671·200012
 2001 08 06  3668·070007
 2001 08 07  86660·320007
 2001 08 08  47662·020020
 2001 08 09  72650.599976
 2001 08 10  35650.369995
 2001 08 13  2653.869995
 2001 08 14  54655·260010
 2001 08 15  41653·289978
 2001 08 16  58648.450012
 2001 08 17  49649.989990
 2001 08 20  27639.530029
 2001 08 21  32644·239990
 2001 08 22  5636·690002
 2001 08 23  90641·349976
 2001 08 24  60639·539978
 2001 08 27  70651·320007
 2001 08 28  31648·580017
 2001 08 29  13639.239990
 2001 08 30  74632·789978
 2001 08 31  7622·679993
 2001 09 04  18625·260010
 2001 09 05  32624·969971
 2001 09 06  12623.179993
 2001 09 07  17609·750000
 2001 09 10  74598·630005
 2001 09 17  83601.179993
 2001 09 18  43571·270020
 2001 09 19  0566.799988
 2001 09 20  29557·489990
 2001 09 21  31540·080017
 2001 09 24  61529.659973
 2001 09 25  83549.840027
 2001 09 26  40554·250000
 2001 09 27  61550.530029
 2001 09 28  86556.880005
 2001 10 01  15569·530029
 2001 10 02  89567·289978
 2001 10 03  89573.799988
 2001 10 04  61586·169983
 2001 10 05  73585.460022
 2001 10 08  83585.429993
 2001 10 09  51580.849976
 2001 10 10  57577.830017
 2001 10 11  55591.460022
 2001 10 12  53601·659973
 2001 10 15  11598·179993
 2001 10 16  66597.479980
 2001 10 17  88602.150024
 2001 10 18  56590·169983
 2001 10 19  55585.530029
 2001 10 22  8588·630005
 2001 10 23  23597.469971
 2001 10 24  74594·390015
 2001 10 25  98594·780029
 2001 10 26  27603.390015
 2001 10 29  34605·869995
 2001 10 30  12591·679993
 2001 10 31  77581.479980
 2001 11 01  93582·219971
 2001 11 02  22594·710022
 2001 11 05  3595.729980
 2001 11 06  55604·190002
 2001 11 07  99612·940002
 2001 11 08  12611·510010
 2001 11 09  4612·219971
 2001 11 12  20612.679993
 2001 11 13  64612·200012
 2001 11 14  54623.830017
 2001 11 15  96625.700012
 2001 11 16  84625·789978
 2001 11 19  34624.229980
 2001 11 20  25631·520020
 2001 11 21  85626·359985
 2001 11 23  87623.530029
 2001 11 26  76630·929993
 2001 11 27  24635.409973
 2001 11 28  4631·729980
 2001 11 29  89620.070007
 2001 11 30  85627·119995
 2001 12 03  78626·150024
 2001 12 04  8620.750000
 2001 12 05  80629.289978
 2001 12 06  81643.950012
 2001 12 07  35643·039978
 2001 12 10  81638·369995
 2001 12 11  73628·679993
 2001 12 12  7627.219971
 2001 12 13  72627·219971
 2001 12 14  27617·609985
 2001 12 17  4619·500000
 2001 12 18  32625·880005
 2001 12 19  89631·179993
 2001 12 20  80634.000000
 2001 12 21  38628.159973
 2001 12 24  51631.570007
 2001 12 26  11631·729980
 2001 12 27  95634.619995
 2001 12 28  62638.859985
 2001 12 31  82641·219971
 2002 01 02 89634.159973
 2002 01 03 54637·270020
 2002 01 04 88643.700012
 2002 01 07 71649·080017
 2002 01 08 98643.669983
 2002 01 09 64642·070007
 2002 01 10 55639·020020
 2002 01 11 85639·559998
 2002 01 14 39633·929993
 2002 01 15 56628.929993
 2002 01 16 26633.159973
 2002 01 17 20623·090027
 2002 01 18 37629.500000
 2002 01 22 88622·919983
 2002 01 23 89617·789978
 2002 01 24 93623·539978
 2002 01 25 42625·869995
 2002 01 28 40626·609985
 2002 01 29 56626·950012
 2002 01 30 51609·099976
 2002 01 31 30617·309998
 2002 02 01 20625·599976
 2002 02 04 65621.270020
 2002 02 05 61606·479980
 2002 02 06 2604.729980
 2002 02 07 58600·030029
 2002 02 08 79597.530029
 2002 02 11 17606·880005
 2002 02 12 81615.200012
 2002 02 13 12613.280029
 2002 02 14 87619.270020
 2002 02 15 40617.789978
 2002 02 19 20610.989990
 2002 02 20 64599·280029
 2002 02 21 0607.450012
 2002 02 22 72597·929993
 2002 02 25 93602·840027
 2002 02 26 20613·039978
 2002 02 27 57613.440002
 2002 02 28 83613·820007
 2002 03 01 0611·890015
 2002 03 04 11625·859985
 2002 03 05 21638.559998
 2002 03 06 68635.119995
 2002 03 07 68644·150024
 2002 03 08 94641.359985
 2002 03 11 80645.539978
 2002 03 12 45647.330017
 2002 03 13 46645·739990
 2002 03 14 51639·679993
 2002 03 15 47639·419983
 2002 03 18 59646.320007
 2002 03 19 10646.650024
 2002 03 20 89649·090027
 2002 03 21 58639.010010
 2002 03 22 79640·919983
 2002 03 25 60638·320007
 2002 03 26 39629.030029
 2002 03 27 78632.909973
 2002 03 28 98636.469971
 2002 04 01 22638.150024
 2002 04 02 57637·750000
 2002 04 03 95631·989990
 2002 04 04 36625·729980
 2002 04 05 46626.390015
 2002 04 08 26624·599976
 2002 04 09 20626·539978
 2002 04 10 38622.599976
 2002 04 11 7629·989990
 2002 04 12 52615·789978
 2002 04 15 92620·799988
 2002 04 16 71616.510010
 2002 04 17 6630.599976
 2002 04 18 67629.000000
 2002 04 19 75628.330017
 2002 04 22 31628.489990
 2002 04 23 69618·969971
 2002 04 24 27615.539978
 2002 04 25 55611.530029
 2002 04 26 37611·109985
 2002 04 29 45602.590027
 2002 04 30 14596.989990
 2002 05 01 46604·130005
 2002 05 02 32608.619995
 2002 05 03 10607.510010
 2002 05 06 35601·619995
 2002 05 07 85590.429993
 2002 05 08 86588.219971
 2002 05 09 64609·500000
 2002 05 10 21600.619995
 2002 05 13 36590.789978
 2002 05 14 93601.119995
 2002 05 15 33614.289978
 2002 05 16 29611.520020
 2002 05 17 86613·690002
 2002 05 20 72618.169983
 2002 05 21 68610·190002
 2002 05 22 40603.280029
 2002 05 23 48605·880005
 2002 05 24 68612.429993
 2002 05 28 43605·090027
 2002 05 29 62600·580017
 2002 05 30 61596·609985
 2002 05 31 49595.179993
 2002 06 03 58596·289978
 2002 06 04 25581.869995
 2002 06 05 86581·419983
 2002 06 06 9586.000000
 2002 06 07 41574·469971
 2002 06 10 87574·299988
 2002 06 11 13576.020020
 2002 06 12 68565.979980
 2002 06 13 40569.169983
 2002 06 14 29562·960022
 2002 06 17 53562·450012
 2002 06 18 70578.179993
 2002 06 19 31578·479980
 2002 06 20 58569·090027
 2002 06 21 45561.159973
 2002 06 24 83552.500000
 2002 06 25 14553·630005
 2002 06 26 5544·369995
 2002 06 27 51542·890015
 2002 06 28 3552.049988
 2002 07 01 16552·650024
 2002 07 02 27539·609985
 2002 07 03 60527·469971
 2002 07 05 48529·520020
 2002 07 08 85548·590027
 2002 07 09 6541·650024
 2002 07 10 85528.349976
 2002 07 11 62511.989990
 2002 07 12 99515·030029
 2002 07 15 48512.229980
 2002 07 16 62510·070007
 2002 07 17 15502.540009
 2002 07 18 56505·809998
 2002 07 19 85491.720001
 2002 07 22 56474.529999
 2002 07 23 1459.619995
 2002 07 24 83446.700012
 2002 07 25 74471·329987
 2002 07 26 54469.179993
 2002 07 29 38476·420013
 2002 07 30 30502·190002
 2002 07 31 96504·339996
 2002 08 01 69508·119995
 2002 08 02 71494·040009
 2002 08 05 72482.290009
 2002 08 06 58466.089996
 2002 08 07 38480·260010
 2002 08 08 70489·190002
 2002 08 09 10504·339996
 2002 08 12 91505.760010
 2002 08 13 25503.459991
 2002 08 14 27492.220001
 2002 08 15 69510·820007
 2002 08 16 53516.530029
 2002 08 19 18516.739990
 2002 08 20 63528.140015
 2002 08 21 99521·190002
 2002 08 22 24528.280029
 2002 08 23 29535.200012
 2002 08 26 22523.000000
 2002 08 27 76527·500000
 2002 08 28 12519·460022
 2002 08 29 97510.100006
 2002 08 30 72510.989990
 2002 09 03 0509·649994
 2002 09 04 48489·269989
 2002 09 05 84498·179993
 2002 09 06 7490·089996
 2002 09 09 96498·820007
 2002 09 10 88503·369995
 2002 09 11 78507.200012
 2002 09 12 48506.429993
 2002 09 13 16494.079987
 2002 09 16 15495.880005
 2002 09 17 92496·040009
 2002 09 18 38486.309998
 2002 09 19 34484.049988
 2002 09 20 35469·559998
 2002 09 23 64470·529999
 2002 09 24 46464·010010
 2002 09 25 51456·429993
 2002 09 26 79467.670013
 2002 09 27 57475.869995
 2002 09 30 66461.209991
 2002 10 01 92455.410004
 2002 10 02 5469.809998
 2002 10 03 59460·809998
 2002 10 04 18455·540009
 2002 10 07 8444·929993
 2002 10 08 94436·029999
 2002 10 09 82442.559998
 2002 10 10 45430·160004
 2002 10 11 73445.239990
 2002 10 14 52462.000000
 2002 10 15 65465·519989
 2002 10 16 17487.079987
 2002 10 17 89475·040009
 2002 10 18 12486·690002
 2002 10 21 70489.040009
 2002 10 22 28497.350006
 2002 10 23 80491·670013
 2002 10 24 29495·230011
 2002 10 25 86487·950012
 2002 10 28 97496·480011
 2002 10 29 98492.489990
 2002 10 30 86487·970001
 2002 10 31 24493·179993
 2002 11 01 69490·950012
 2002 11 04 17499·700012
 2002 11 05 89503.670013
 2002 11 06 24506·989990
 2002 11 07 11511.959991
 2002 11 08 38500.220001
 2002 11 11 70495·459991
 2002 11 12 48485.059998
 2002 11 13 19489·140015
 2002 11 14 86488.769989
 2002 11 15 85500·790009
 2002 11 18 83503·839996
 2002 11 19 12498·859985
 2002 11 20 12496.529999
 2002 11 21 16506·190002
 2002 11 22 43517·349976
 2002 11 25 33516.109985
 2002 11 26 91518.039978
 2002 11 27 70507.320007
 2002 11 29 66521·400024
 2002 12 02 52519·719971
 2002 12 03 24519·049988
 2002 12 04 78511.119995
 2002 12 05 15509.100006
 2002 12 06 64503.540009
 2002 12 09 35506·630005
 2002 12 10 97495·390015
 2002 12 11 76502·350006
 2002 12 12 86502·750000
 2002 12 13 76501·279999
 2002 12 16 9494·559998
 2002 12 17 65505.700012
 2002 12 18 64501·649994
 2002 12 19 21494·239990
 2002 12 20 20491·390015
 2002 12 23 17497·690002
 2002 12 24 66498·929993
 2002 12 26 71496·269989
 2002 12 27 62495.119995
 2002 12 30 96487.350006
 2002 12 31 87489·010010
 2003 01 02  51489.489990
 2003 01 03  91505·179993
 2003 01 06  91504·769989
 2003 01 07  45516.039978
 2003 01 08  13512·450012
 2003 01 09  90505·309998
 2003 01 10  13514·739990
 2003 01 13  86514·869995
 2003 01 14  30514·200012
 2003 01 15  64517.130005
 2003 01 16  1510·119995
 2003 01 17  77508·200012
 2003 01 21  4501.109985
 2003 01 22  46493·519989
 2003 01 23  17488.760010
 2003 01 24  13493.540009
 2003 01 27  60479.760010
 2003 01 28  92471·880005
 2003 01 29  50477·940002
 2003 01 30  14481.049988
 2003 01 31  49470.570007
 2003 02 03  84476.910004
 2003 02 04  13478.779999
 2003 02 05  23472.559998
 2003 02 06  45470.070007
 2003 02 07  28467.049988
 2003 02 10  43462.160004
 2003 02 11  10465·609985
 2003 02 12  49462·010010
 2003 02 13  56455.929993
 2003 02 14  3454·959991
 2003 02 18  69463·720001
 2003 02 19  87472·880005
 2003 02 20  24469·480011
 2003 02 21  81465.540009
 2003 02 24  18471.709991
 2003 02 25  9463.290009
 2003 02 26  15466·670013
 2003 02 27  90460·779999
 2003 02 28  2466·140015
 2003 03 03  90468·149994
 2003 03 04  35464·920013
 2003 03 05  68458·160004
 2003 03 06  91461·980011
 2003 03 07  31457·910004
 2003 03 10  16461·309998
 2003 03 11  78449.970001
 2003 03 12  78446·359985
 2003 03 13  57447·619995
 2003 03 14  14462.670013
 2003 03 17  8463.239990
 2003 03 18  82479.100006
 2003 03 19  18481.299988
 2003 03 20  10484·850006
 2003 03 21  70486.230011
 2003 03 24  48497.160004
 2003 03 25  90480·299988
 2003 03 26  12486·100006
 2003 03 27  2483·399994
 2003 03 28  44482.790009
 2003 03 31  73480.399994
 2003 04 01  52472·390015
 2003 04 02  68477.920013
 2003 04 03  65489.940002
 2003 04 04  94487.399994
 2003 04 07  85488·230011
 2003 04 08  55489.089996
 2003 04 09  30487·739990
 2003 04 10  1481.429993
 2003 04 11  93483.989990
 2003 04 14  76482·450012
 2003 04 15  84491.649994
 2003 04 16  70494·690002
 2003 04 17  84489·130005
 2003 04 21  69496.519989
 2003 04 22  94496·019989
 2003 04 23  3506.299988
 2003 04 24  88510.709991
 2003 04 25  97506·589996
 2003 04 28  56499·820007
 2003 04 29  23508.559998
 2003 04 30  62510·239990
 2003 05 01  48510·329987
 2003 05 02  89510·070007
 2003 05 05  82518·109985
 2003 05 06  89516.940002
 2003 05 07  34521·070007
 2003 05 08  36518.549988
 2003 05 09  56513.549988
 2003 05 12  74520.690002
 2003 05 13  94527·169983
 2003 05 14  67525·890015
 2003 05 15  43524.559998
 2003 05 16  50528.440002
 2003 05 19  91526·859985
 2003 05 20  76514·299988
 2003 05 21  71513.760010
 2003 05 22  72516.030029
 2003 05 23  12520.909973
 2003 05 27  82522·349976
 2003 05 28  88532.510010
 2003 05 29  23533·479980
 2003 05 30  70531·900024
 2003 06 02  30540·219971
 2003 06 03  71542.289978
 2003 06 04  9544.539978
 2003 06 05  3552.849976
 2003 06 06  87555.659973
 2003 06 09  20554.260010
 2003 06 10  62546·809998
 2003 06 11  74552·010010
 2003 06 12  50558·909973
 2003 06 13  61559·630005
 2003 06 16  38553.780029
 2003 06 17  71565·789978
 2003 06 18  35566·359985
 2003 06 19  43565.349976
 2003 06 20  20556.859985
 2003 06 23  7557·210022
 2003 06 24  89548·799988
 2003 06 25  42549·719971
 2003 06 26  13546·369995
 2003 06 27  20552·400024
 2003 06 30  80547.750000
 2003 07 01  59546·739990
 2003 07 02  49550.739990
 2003 07 03  72557·729980
 2003 07 07  2553·599976
 2003 07 08  18564.150024
 2003 07 09  86566.780029
 2003 07 10  52564.580017
 2003 07 11  74556.780029
 2003 07 14  71562.000000
 2003 07 15  4565·859985
 2003 07 16  72563·679993
 2003 07 17  40560.030029
 2003 07 18  93552.080017
 2003 07 21  11558·280029
 2003 07 22  70550.289978
 2003 07 23  70555.640015
 2003 07 24  84556.340027
 2003 07 25  38552·789978
 2003 07 28  10561.359985
 2003 07 29  57561.059998
 2003 07 30  69557.750000
 2003 07 31  41556·859985
 2003 08 01  78558·520020
 2003 08 04  21552.479980
 2003 08 05  99553.280029
 2003 08 06  2543.700012
 2003 08 07  88543.849976
 2003 08 08  7550·130005
 2003 08 11  49548·859985
 2003 08 12  29550.940002
 2003 08 13  79556.669983
 2003 08 14  82553·609985
 2003 08 15  20557·179993
 2003 08 18  51557·570007
 2003 08 19  12563.150024
 2003 08 20  41565·299988
 2003 08 21  37564.479980
 2003 08 22  27566·900024
 2003 08 25  75560.789978
 2003 08 26  4560.609985
 2003 08 27  50562.340027
 2003 08 28  38563.179993
 2003 08 29  82567·049988
 2003 09 02  15570.020020
 2003 09 03  36578·090027
 2003 09 04  90580.539978
 2003 09 05  71581.739990
 2003 09 08  42578·150024
 2003 09 09  93584.369995
 2003 09 10  15579·849976
 2003 09 11  3571.799988
 2003 09 12  79575·190002
 2003 09 15  48576.580017
 2003 09 16  70574.469971
 2003 09 17  68582.510010
 2003 09 18  47580.950012
 2003 09 19  51588·229980
 2003 09 22  37586.650024
 2003 09 23  78579.130005
 2003 09 24  89582.900024
 2003 09 25  77571·890015
 2003 09 26  21567·229980
 2003 09 29  71562·820007
 2003 09 30  73568.559998
 2003 10 01  27563.059998
 2003 10 02  55575·469971
 2003 10 03  9577.049988
 2003 10 06  96582·919983
 2003 10 07  26585.710022
 2003 10 08  95588.700012
 2003 10 09  82585·520020
 2003 10 10  74588·640015
 2003 10 13  25588.169983
 2003 10 14  24592.909973
 2003 10 15  1595·380005
 2003 10 16  54593.219971
 2003 10 17  99595·200012
 2003 10 20  46588·710022
 2003 10 21  4591·390015
 2003 10 22  3592.659973
 2003 10 23  48583·469971
 2003 10 24  95584·900024
 2003 10 27  55582·400024
 2003 10 28  16584·739990
 2003 10 29  97593.789978
 2003 10 30  27595.239990
 2003 10 31  41594.500000
 2003 11 03  12596.280029
 2003 11 04  98601.710022
 2003 11 05  23598·840027
 2003 11 06  75598·419983
 2003 11 07  35602·039978
 2003 11 10  25599·780029
 2003 11 11  91595.479980
 2003 11 12  96594.460022
 2003 11 13  55602.219971
 2003 11 14  80602·609985
 2003 11 17  61597·640015
 2003 11 18  65593·500000
 2003 11 19  64588.159973
 2003 11 20  86592.599976
 2003 11 21  90587·900024
 2003 11 24  71589.150024
 2003 11 25  84599.210022
 2003 11 26  95600.710022
 2003 11 28  61603·239990
 2003 12 01  27603·539978
 2003 12 02  57610·679993
 2003 12 03  83608·989990
 2003 12 04  79606·770020
 2003 12 05  71608.630005
 2003 12 08  54603.710022
 2003 12 09  48608·090027
 2003 12 10  77602·169983
 2003 12 11  65600·580017
 2003 12 12  67608·479980
 2003 12 15  18610.330017
 2003 12 16  11605·890015
 2003 12 17  98609.340027
 2003 12 18  16610.179993
 2003 12 19  41617·559998
 2003 12 22  62617.270020
 2003 12 23  81619.549988
 2003 12 24  46621.770020
 2003 12 26  95620·630005
 2003 12 29  37621.789978
 2003 12 30  54629.630005
 2003 12 31  25629·960022
 2004 01 02 78630·130005
 2004 01 05 69628.880005
 2004 01 06 79636·419983
 2004 01 07 48637.320007
 2004 01 08 17639·219971
 2004 01 09 12642.479980
 2004 01 12 44637.409973
 2004 01 13 33640·940002
 2004 01 14 61637.559998
 2004 01 15 50642·650024
 2004 01 16 62643.510010
 2004 01 20 25648.080017
 2004 01 21 87648.559998
 2004 01 22 89652.950012
 2004 01 23 71650.700012
 2004 01 26 94649·719971
 2004 01 27 94657·239990
 2004 01 28 61650·989990
 2004 01 29 33641.770020
 2004 01 30 32643.700012
 2004 02 02 9642.609985
 2004 02 03 21644·549988
 2004 02 04 37644·549988
 2004 02 05 60638·130005
 2004 02 06 80639.489990
 2004 02 09 52648·460022
 2004 02 10 95647·380005
 2004 02 11 21651.020020
 2004 02 12 85657.690002
 2004 02 13 61654·400024
 2004 02 17 46650·570007
 2004 02 18 85656.919983
 2004 02 19 22654·150024
 2004 02 20 78650·640015
 2004 02 23 52648.650024
 2004 02 24 45645·770020
 2004 02 25 18644.890015
 2004 02 26 61648.270020
 2004 02 27 1650.320007
 2004 03 01 22650.239990
 2004 03 02 23657.010010
 2004 03 03 92653.239990
 2004 03 04 5654.070007
 2004 03 05 58656·809998
 2004 03 08 12658.380005
 2004 03 09 76652·760010
 2004 03 10 4648.500000
 2004 03 11 23638.880005
 2004 03 12 86629.619995
 2004 03 15 46638·150024
 2004 03 16 60628.280029
 2004 03 17 12631.289978
 2004 03 18 70639·059998
 2004 03 19 58637·770020
 2004 03 22 60631.119995
 2004 03 23 43622.419983
 2004 03 24 15621·950012
 2004 03 25 95620·150024
 2004 03 26 18630·750000
 2004 03 29 61630.359985
 2004 03 30 95638.739990
 2004 03 31 61641.710022
 2004 04 01 71641·679993
 2004 04 02 34645.710022
 2004 04 05 12651·049988
 2004 04 06 90655·659973
 2004 04 07 82653·380005
 2004 04 08 57650.049988
 2004 04 12 90648·880005
 2004 04 13 37651·590027
 2004 04 14 40642.039978
 2004 04 15 50640·700012
 2004 04 16 81640.890015
 2004 04 19 85643·969971
 2004 04 20 57645.280029
 2004 04 21 55635·140015
 2004 04 22 58639·010010
 2004 04 23 40648.169983
 2004 04 26 71647.979980
 2004 04 27 42645·659973
 2004 04 28 24646.859985
 2004 04 29 34637·450012
 2004 04 30 44631·799988
 2004 05 03 6627.710022
 2004 05 04 3633·590027
 2004 05 05 23635·039978
 2004 05 06 66636·469971
 2004 05 07 66631.729980
 2004 05 10 45622·200012
 2004 05 11 89614·580017
 2004 05 12 48620.250000
 2004 05 13 65620·909973
 2004 05 14 27621·429993
 2004 05 17 38619.549988
 2004 05 18 29612·719971
 2004 05 19 73617·369995
 2004 05 20 47615·739990
 2004 05 21 3616.039978
 2004 05 24 71623.380005
 2004 05 25 84620.489990
 2004 05 26 33631.039978
 2004 05 27 40632·619995
 2004 05 28 62635.809998
 2004 06 01 17635.840027
 2004 06 02 34636.549988
 2004 06 03 31638·530029
 2004 06 04 16632·849976
 2004 06 07 16636.429993
 2004 06 08 25646·630005
 2004 06 09 81647·179993
 2004 06 10 70640·559998
 2004 06 14 51642.989990
 2004 06 15 7635.960022
 2004 06 16 23640·500000
 2004 06 17 87641.630005
 2004 06 18 15640.770020
 2004 06 21 6642.270020
 2004 06 22 14639.750000
 2004 06 23 55642.229980
 2004 06 24 28648.030029
 2004 06 25 71646.229980
 2004 06 28 35643·830017
 2004 06 29 87642·789978
 2004 06 30 34644.549988
 2004 07 01 79647.539978
 2004 07 02 93640.500000
 2004 07 06 20638.830017
 2004 07 07 1632·809998
 2004 07 08 29634.000000
 2004 07 09 19627.909973
 2004 07 12 18630.039978
 2004 07 13 25630·419983
 2004 07 14 46630·770020
 2004 07 15 70628·729980
 2004 07 16 68626·880005
 2004 07 19 24623·479980
 2004 07 20 83623·070007
 2004 07 21 28628·270020
 2004 07 22 84618·640015
 2004 07 23 42619.760010
 2004 07 26 12613·469971
 2004 07 27 99611·190002
 2004 07 28 3617·789978
 2004 07 29 49617·429993
 2004 07 30 36621.309998
 2004 08 02 15622·330017
 2004 08 03 88624·869995
 2004 08 04 38620.400024
 2004 08 05 80619·409973
 2004 08 06 32609.179993
 2004 08 09 27599·450012
 2004 08 10 30599.890015
 2004 08 11 93608.150024
 2004 08 12 33606.210022
 2004 08 13 33598.799988
 2004 08 16 67599·409973
 2004 08 17 51607·989990
 2004 08 18 24609.729980
 2004 08 19 44617·960022
 2004 08 20 19615.369995
 2004 08 23 55620·530029
 2004 08 24 36618.669983
 2004 08 25 23619.109985
 2004 08 26 81624.049988
 2004 08 27 31623·890015
 2004 08 30 27625·929993
 2004 08 31 57620·710022
 2004 09 01 70623.859985
 2004 09 02 27625.510010
 2004 09 03 77632·349976
 2004 09 07 60629.559998
 2004 09 08 33634·229980
 2004 09 09 20631·109985
 2004 09 10 94633.150024
 2004 09 13 69636·369995
 2004 09 14 37637.919983
 2004 09 15 11638·880005
 2004 09 16 8634·619995
 2004 09 17 47637·130005
 2004 09 20 76639·380005
 2004 09 21 24635.929993
 2004 09 22 78640·320007
 2004 09 23 83631.309998
 2004 09 24 71628·580017
 2004 09 27 10629.539978
 2004 09 28 84625.250000
 2004 09 29 88629·190002
 2004 09 30 64632·169983
 2004 10 01 45632.530029
 2004 10 04 32642·270020
 2004 10 05 2644·659973
 2004 10 06 26644.070007
 2004 10 07 28648.419983
 2004 10 08 56641·450012
 2004 10 11 86636.469971
 2004 10 12 50637·880005
 2004 10 13 85636·599976
 2004 10 14 10631·719971
 2004 10 15 29626·150024
 2004 10 18 56629.010010
 2004 10 19 67632·349976
 2004 10 20 78626.510010
 2004 10 21 44627.030029
 2004 10 22 87629·520020
 2004 10 25 49623·270020
 2004 10 26 65623.090027
 2004 10 27 68631·690002
 2004 10 28 13640·210022
 2004 10 29 31640.919983
 2004 11 01 4642.150024
 2004 11 02 65642·619995
 2004 11 03 28642.340027
 2004 11 04 39650·030029
 2004 11 05 50659.950012
 2004 11 08 22662.380005
 2004 11 09 51661·460022
 2004 11 10 23661·489990
 2004 11 11 86661.369995
 2004 11 12 52667.469971
 2004 11 15 26673·820007
 2004 11 16 59674.020020
 2004 11 17 18669.340027
 2004 11 18 93673.169983
 2004 11 19 23673.770020
 2004 11 22 46666.030029
 2004 11 23 77670.400024
 2004 11 24 8670·890015
 2004 11 26 35674.059998
 2004 11 29 11674·760010
 2004 11 30 21673.229980
 2004 12 01 85670.820007
 2004 12 02 81680·929993
 2004 12 03 3680·179993
 2004 12 06 31680·770020
 2004 12 07 36680·049988
 2004 12 08 7671·900024
 2004 12 09 99675·200012
 2004 12 10 14678.359985
 2004 12 13 1678.320007
 2004 12 14 80684·119995
 2004 12 15 98687·150024
 2004 12 16 1689·299988
 2004 12 17 40687·190002
 2004 12 20 95683·080017
 2004 12 21 25682·510010
 2004 12 22 49688·909973
 2004 12 23 44691.349976
 2004 12 27 71691.750000
 2004 12 28 32688·619995
 2004 12 29 40694·309998
 2004 12 30 23694·229980
 2004 12 31 53694.510010
 2005 01 03  94693·630005
 2005 01 04  80686·890015
 2005 01 05  17677.979980
 2005 01 06  9674·159973
 2005 01 07  10676.510010
 2005 01 10  0675·090027
 2005 01 11  88677.950012
 2005 01 12  34673.469971
 2005 01 13  7675·969971
 2005 01 14  59670·900024
 2005 01 18  23675·429993
 2005 01 19  46682·020020
 2005 01 20  35675·440002
 2005 01 21  36670.369995
 2005 01 24  37666.450012
 2005 01 25  90663.340027
 2005 01 26  69665·630005
 2005 01 27  40669.750000
 2005 01 28  66670·090027
 2005 01 31  36668.150024
 2005 02 01  9674·539978
 2005 02 02  0679·380005
 2005 02 03  74681·780029
 2005 02 04  76679.840027
 2005 02 07  82687·710022
 2005 02 08  75686.919983
 2005 02 09  49687·500000
 2005 02 10  31680.789978
 2005 02 11  37683.349976
 2005 02 14  46688·510010
 2005 02 15  3689·179993
 2005 02 16  44691·140015
 2005 02 17  49691.739990
 2005 02 18  19686.210022
 2005 02 22  74686.409973
 2005 02 23  85676·099976
 2005 02 24  20679.719971
 2005 02 25  26685.460022
 2005 02 28  25692.419983
 2005 03 01  47688.049988
 2005 03 02  74692·190002
 2005 03 03  23691·890015
 2005 03 04  45691·880005
 2005 03 07  50698.549988
 2005 03 08  62700·469971
 2005 03 09  93696·750000
 2005 03 10  46689.549988
 2005 03 11  38690·190002
 2005 03 14  60685·890015
 2005 03 15  42690.260010
 2005 03 16  65685.469971
 2005 03 17  81679.750000
 2005 03 18  67681·070007
 2005 03 21  2680.440002
 2005 03 22  66677.640015
 2005 03 23  72671.239990
 2005 03 24  9670·809998
 2005 03 28  28670.770020
 2005 03 29  37671·909973
 2005 03 30  30666·219971
 2005 03 31  37675·489990
 2005 04 01  4675·450012
 2005 04 04  91671.330017
 2005 04 05  99673·090027
 2005 04 06  25675·830017
 2005 04 07  35677.239990
 2005 04 08  64681.390015
 2005 04 11  50675·409973
 2005 04 12  75674·969971
 2005 04 13  53678·909973
 2005 04 14  22670.719971
 2005 04 15  75663·530029
 2005 04 18  12652.729980
 2005 04 19  15654.890015
 2005 04 20  50659·849976
 2005 04 21  94650.859985
 2005 04 22  85663.429993
 2005 04 25  2658·489990
 2005 04 26  63664·650024
 2005 04 27  51658.669983
 2005 04 28  71660·900024
 2005 04 29  22652·809998
 2005 05 02  97660·020020
 2005 05 03  16663·409973
 2005 05 04  70662·979980
 2005 05 05  5671·460022
 2005 05 06  16670·289978
 2005 05 09  82669·869995
 2005 05 10  7674·369995
 2005 05 11  8667·489990
 2005 05 12  9670·090027
 2005 05 13  68663·179993
 2005 05 16  33659·780029
 2005 05 17  14666.919983
 2005 05 18  87671·549988
 2005 05 19  19679·200012
 2005 05 20  22682.380005
 2005 05 23  28681·580017
 2005 05 24  88684·320007
 2005 05 25  4684·330017
 2005 05 26  76681·219971
 2005 05 27  82686·190002
 2005 05 31  76687.210022
 2005 06 01  17683.869995
 2005 06 02  20690·119995
 2005 06 03  33691.599976
 2005 06 06  38687.010010
 2005 06 07  77688·090027
 2005 06 08  4688.000000
 2005 06 09  63686·280029
 2005 06 10  88690.159973
 2005 06 13  28688.700012
 2005 06 14  4690·429993
 2005 06 15  78692·549988
 2005 06 16  62694·190002
 2005 06 17  40697·359985
 2005 06 20  19700·309998
 2005 06 21  10699·750000
 2005 06 22  25698.349976
 2005 06 23  6698.729980
 2005 06 24  76691·229980
 2005 06 27  15685·869995
 2005 06 28  63685.380005
 2005 06 29  46692.469971
 2005 06 30  24691·900024
 2005 07 01  76687·609985
 2005 07 05  91689·859985
 2005 07 06  3696.229980
 2005 07 07  40690.799988
 2005 07 08  98692·650024
 2005 07 11  45701.250000
 2005 07 12  48706·210022
 2005 07 13  23707·630005
 2005 07 14  13707.659973
 2005 07 15  88708·500000
 2005 07 18  74709·500000
 2005 07 19  99705.669983
 2005 07 20  79711·020020
 2005 07 21  10714.940002
 2005 07 22  99709·429993
 2005 07 25  19713.750000
 2005 07 26  76710.500000
 2005 07 27  21712·130005
 2005 07 28  70715.070007
 2005 07 29  57719.859985
 2005 08 01  12715.020020
 2005 08 02  61716.000000
 2005 08 03  53721.229980
 2005 08 04  14721.140015
 2005 08 05  17715.010010
 2005 08 08  92708.770020
 2005 08 09  45706.130005
 2005 08 10  15710.369995
 2005 08 11  49709·330017
 2005 08 12  1714·500000
 2005 08 15  63710.429993
 2005 08 16  12712.739990
 2005 08 17  89704.359985
 2005 08 18  3704.690002
 2005 08 19  52703.539978
 2005 08 22  78704.020020
 2005 08 23  45705·570007
 2005 08 24  35703.429993
 2005 08 25  81699.590027
 2005 08 26  16701.330017
 2005 08 29  46696.530029
 2005 08 30  59700·989990
 2005 08 31  45698·969971
 2005 09 01  49706·840027
 2005 09 02  51707·880005
 2005 09 06  64705.440002
 2005 09 07  61714·390015
 2005 09 08  29716.380005
 2005 09 09  41713·559998
 2005 09 12  63719.030029
 2005 09 13  76719·010010
 2005 09 14  30713·450012
 2005 09 15  22710·570007
 2005 09 16  92710.750000
 2005 09 19  56716.320007
 2005 09 20  54712·260010
 2005 09 21  26706.659973
 2005 09 22  16699·559998
 2005 09 23  98701·809998
 2005 09 26  25702·760010
 2005 09 27  10703·760010
 2005 09 28  23703·690002
 2005 09 29  20703.909973
 2005 09 30  95710.669983
 2005 10 03  55712·210022
 2005 10 04  24712.140015
 2005 10 05  65704.950012
 2005 10 06  37693.190002
 2005 10 07  69689·520020
 2005 10 10  58692.340027
 2005 10 11  4687.179993
 2005 10 12  54684.880005
 2005 10 13  81679.570007
 2005 10 14  88679·049988
 2005 10 17  30685·489990
 2005 10 18  70687.580017
 2005 10 19  51680.429993
 2005 10 20  2690.640015
 2005 10 21  63680·340027
 2005 10 24  35682·619995
 2005 10 25  58694.349976
 2005 10 26  12692·369995
 2005 10 27  46689.080017
 2005 10 28  25680.580017
 2005 10 31  9691·739990
 2005 11 01  57698·140015
 2005 11 02  49695.739990
 2005 11 03  40703·590027
 2005 11 04  37706.450012
 2005 11 07  99706·440002
 2005 11 08  66708·179993
 2005 11 09  6705.289978
 2005 11 10  98706.679993
 2005 11 11  27712·500000
 2005 11 14  16714.650024
 2005 11 15  73713·840027
 2005 11 16  73710·599976
 2005 11 17  53711·409973
 2005 11 18  43719.010010
 2005 11 21  17722.200012
 2005 11 22  69726·609985
 2005 11 23  15730·320007
 2005 11 25  16732.700012
 2005 11 28  38734.260010
 2005 11 29  18726·960022
 2005 11 30  75727·219971
 2005 12 01  30723·619995
 2005 12 02  61732.940002
 2005 12 05  77733.270020
 2005 12 06  23731·289978
 2005 12 07  4732·200012
 2005 12 08  36728.409973
 2005 12 09  26728·190002
 2005 12 12  70730.340027
 2005 12 13  81730·969971
 2005 12 14  40734·460022
 2005 12 15  74737.239990
 2005 12 16  55735.669983
 2005 12 19  31733.630005
 2005 12 20  72728·409973
 2005 12 21  50728·409973
 2005 12 22  41730·929993
 2005 12 23  48734·229980
 2005 12 27  58734·869995
 2005 12 28  13727.630005
 2005 12 29  15728.969971
 2005 12 30  51726.919983
 2006 01 03 48723.309998
 2006 01 04 43734·719971
 2006 01 05 90737·909973
 2006 01 06 85738.369995
 2006 01 09 18745.400024
 2006 01 10 47748.750000
 2006 01 11 4749.260010
 2006 01 12 18751·419983
 2006 01 13 67746.690002
 2006 01 17 57747·750000
 2006 01 18 21744.919983
 2006 01 19 45742·250000
 2006 01 20 23747·109985
 2006 01 23 30733.340027
 2006 01 24 27734·859985
 2006 01 25 84738·090027
 2006 01 26 34736·539978
 2006 01 27 47742·440002
 2006 01 30 36747·679993
 2006 01 31 80748·330017
 2006 02 01 76746·770020
 2006 02 02 15748.039978
 2006 02 03 86741·229980
 2006 02 06 2737.400024
 2006 02 07 49738·340027
 2006 02 08 65731.830017
 2006 02 09 40737·409973
 2006 02 10 45736·159973
 2006 02 13 80737.469971
 2006 02 14 54734·229980
 2006 02 15 85741.739990
 2006 02 16 26744.820007
 2006 02 17 18750.599976
 2006 02 21 64749·580017
 2006 02 22 35746.919983
 2006 02 23 92752.719971
 2006 02 24 39750.309998
 2006 02 27 2751.700012
 2006 02 28 27754·700012
 2006 03 01 9746·570007
 2006 03 02 43753·369995
 2006 03 03 98752.070007
 2006 03 06 24750.789978
 2006 03 07 74745·489990
 2006 03 08 55742·650024
 2006 03 09 10743·799988
 2006 03 10 15740·229980
 2006 03 13 4745·650024
 2006 03 14 27747·159973
 2006 03 15 20754·890015
 2006 03 16 11758.719971
 2006 03 17 44759·789978
 2006 03 20 32761.309998
 2006 03 21 33760·330017
 2006 03 22 51755.099976
 2006 03 23 63760.010010
 2006 03 24 73758·750000
 2006 03 27 82760.340027
 2006 03 28 98759·659973
 2006 03 29 56755.219971
 2006 03 30 73761.909973
 2006 03 31 23760.429993
 2006 04 03 39762.309998
 2006 04 04 41759.099976
 2006 04 05 84763·260010
 2006 04 06 38766.659973
 2006 04 07 89765.349976
 2006 04 10 63757.510010
 2006 04 11 81757.510010
 2006 04 12 33751·359985
 2006 04 13 83752·729980
 2006 04 17 90753.599976
 2006 04 18 64751.469971
 2006 04 19 41765·119995
 2006 04 20 86767·500000
 2006 04 21 17767·849976
 2006 04 24 58767·239990
 2006 04 25 17764·960022
 2006 04 26 85761.539978
 2006 04 27 63763·010010
 2006 04 28 15765·070007
 2006 05 01 44765·809998
 2006 05 02 93762·530029
 2006 05 03 72766.760010
 2006 05 04 9764.210022
 2006 05 05 28767·340027
 2006 05 08 49775·400024
 2006 05 09 14775.059998
 2006 05 10 41774.710022
 2006 05 11 1773·179993
 2006 05 12 14762·760010
 2006 05 15 82753·419983
 2006 05 16 37754·299988
 2006 05 17 19753·109985
 2006 05 18 77740.539978
 2006 05 19 95735.409973
 2006 05 22 45738.330017
 2006 05 23 64734·640015
 2006 05 24 50731.309998
 2006 05 25 98731·880005
 2006 05 26 43740.820007
 2006 05 30 42745.299988
 2006 05 31 72732·900024
 2006 06 01 60739.760010
 2006 06 02 30749·739990
 2006 06 05 86751.280029
 2006 06 06 6736.940002
 2006 06 07 75735.119995
 2006 06 08 32731.099976
 2006 06 09 52731.619995
 2006 06 12 39728.580017
 2006 06 13 62717·909973
 2006 06 14 0709·989990
 2006 06 15 21713.429993
 2006 06 16 84729·890015
 2006 06 19 65726·849976
 2006 06 20 7719.429993
 2006 06 21 0718·979980
 2006 06 22 79726.909973
 2006 06 23 54723.200012
 2006 06 26 56723·330017
 2006 06 27 22727·250000
 2006 06 28 88720.090027
 2006 06 29 22723·609985
 2006 06 30 71740·369995
 2006 07 03 41740.070007
 2006 07 05 97745.770020
 2006 07 06 88739.390015
 2006 07 07 3741·390015
 2006 07 10 41735·710022
 2006 07 11 20736.260010
 2006 07 12 98739·080017
 2006 07 13 27730.539978
 2006 07 14 28720·349976
 2006 07 17 95716.190002
 2006 07 18 19714·830017
 2006 07 19 43716·419983
 2006 07 20 33730·789978
 2006 07 21 84722·799988
 2006 07 24 47716.380005
 2006 07 25 77729.200012
 2006 07 26 13734·400024
 2006 07 27 76733.619995
 2006 07 28 0729.599976
 2006 07 31 80739·400024
 2006 08 01 49738·690002
 2006 08 02 83734.349976
 2006 08 03 22738·969971
 2006 08 04 26741.260010
 2006 08 07 49740.580017
 2006 08 08 43737.900024
 2006 08 09 83734.489990
 2006 08 10 16730.760010
 2006 08 11 44734·299988
 2006 08 14 20730.739990
 2006 08 15 76731·890015
 2006 08 16 76742·690002
 2006 08 17 91749·299988
 2006 08 18 1750·640015
 2006 08 21 21753·020020
 2006 08 22 56749·559998
 2006 08 23 71750.510010
 2006 08 24 98746.359985
 2006 08 25 62747·760010
 2006 08 28 31747.309998
 2006 08 29 90751.799988
 2006 08 30 50753.859985
 2006 08 31 68754.989990
 2006 09 01 1755·090027
 2006 09 05 81758.760010
 2006 09 06 20760·520020
 2006 09 07 34752.070007
 2006 09 08 93748·250000
 2006 09 11 1750.900024
 2006 09 12 96751.070007
 2006 09 13 77760.000000
 2006 09 14 56763·500000
 2006 09 15 30762·210022
 2006 09 18 90764·070007
 2006 09 19 44764·429993
 2006 09 20 65762.549988
 2006 09 21 75766·960022
 2006 09 22 41762·419983
 2006 09 25 1759.770020
 2006 09 26 22766·450012
 2006 09 27 69771.750000
 2006 09 28 11772·369995
 2006 09 29 45773.590027
 2006 10 02 52771.049988
 2006 10 03 67768·000000
 2006 10 04 87769.080017
 2006 10 05 94779·090027
 2006 10 06 4782·489990
 2006 10 09 52780.140015
 2006 10 10 84781·710022
 2006 10 11 91783.280029
 2006 10 12 55781.109985
 2006 10 13 30789.580017
 2006 10 16 39791·659973
 2006 10 17 7794.340027
 2006 10 18 5790·880005
 2006 10 19 32791.679993
 2006 10 20 15792.460022
 2006 10 23 35792·440002
 2006 10 24 79796.960022
 2006 10 25 16797·000000
 2006 10 26 0799·880005
 2006 10 27 95804·650024
 2006 10 30 27797·700012
 2006 10 31 62798.500000
 2006 11 01 6797·950012
 2006 11 02 30790.969971
 2006 11 03 25790·669983
 2006 11 06 78789·489990
 2006 11 07 71798·679993
 2006 11 08 10800·250000
 2006 11 09 74802·489990
 2006 11 10 96798.119995
 2006 11 13 59800.280029
 2006 11 14 28802.580017
 2006 11 15 98808.380005
 2006 11 16 71811·179993
 2006 11 17 57812.739990
 2006 11 20 5813.109985
 2006 11 21 49813·150024
 2006 11 22 85814·750000
 2006 11 24 79816·919983
 2006 11 27 84814·520020
 2006 11 28 1801.940002
 2006 11 29 46804.429993
 2006 11 30 61812·479980
 2006 12 01 35813·559998
 2006 12 04 54811·330017
 2006 12 05 85819.429993
 2006 12 06 68822·429993
 2006 12 07 51821.530029
 2006 12 08 35818·250000
 2006 12 11 58819.520020
 2006 12 12 86821·190002
 2006 12 13 51819·469971
 2006 12 14 94820·270020
 2006 12 15 47827.000000
 2006 12 18 29827.469971
 2006 12 19 80823·820007
 2006 12 20 6825.299988
 2006 12 21 58824·570007
 2006 12 22 35821.460022
 2006 12 26 7817·489990
 2006 12 27 71821·210022
 2006 12 28 24827.469971
 2006 12 29 66826·119995
 2007 01 03  26822.000000
 2007 01 04  15821·609985
 2007 01 05  1823·119995
 2007 01 08  11816.989990
 2007 01 09  57819.020020
 2007 01 10  89817.109985
 2007 01 11  71821·179993
 2007 01 12  82827·289978
 2007 01 16  42831·640015
 2007 01 17  67831.940002
 2007 01 18  40831.030029
 2007 01 19  17827.419983
 2007 01 22  52830.400024
 2007 01 23  50825.789978
 2007 01 24  39829·150024
 2007 01 25  79836.580017
 2007 01 26  81827.250000
 2007 01 29  63826.859985
 2007 01 30  26826.929993
 2007 01 31  56831·479980
 2007 02 01  47836.780029
 2007 02 02  57841·869995
 2007 02 05  83843·380005
 2007 02 06  61842.559998
 2007 02 07  95843.479980
 2007 02 08  7845·760010
 2007 02 09  15844.890015
 2007 02 12  32838·380005
 2007 02 13  94835·349976
 2007 02 14  14841.799988
 2007 02 15  55847·919983
 2007 02 16  31849.150024
 2007 02 20  39848.979980
 2007 02 21  3852.369995
 2007 02 22  59851·450012
 2007 02 23  47850.890015
 2007 02 26  47848·070007
 2007 02 27  24846·520020
 2007 02 28  8817.229980
 2007 03 01  92821.500000
 2007 03 02  64819·340027
 2007 03 05  53809.059998
 2007 03 06  10799.880005
 2007 03 07  5812·840027
 2007 03 08  59810·940002
 2007 03 09  91816·770020
 2007 03 12  96817·809998
 2007 03 13  48820·119995
 2007 03 14  25803.320007
 2007 03 15  61808.419983
 2007 03 16  22812.280029
 2007 03 19  9808.880005
 2007 03 20  82817.659973
 2007 03 21  16823·150024
 2007 03 22  71836·969971
 2007 03 23  1836.840027
 2007 03 26  75837.789978
 2007 03 27  30838.239990
 2007 03 28  49832·859985
 2007 03 29  62826.799988
 2007 03 30  71829.450012
 2007 04 02  3829·039978
 2007 04 03  87831·140015
 2007 04 04  54839·059998
 2007 04 05  65839.700012
 2007 04 09  62842·530029
 2007 04 10  43843·000000
 2007 04 11  67845.030029
 2007 04 12  77839·520020
 2007 04 13  56844.659973
 2007 04 16  97847.780029
 2007 04 17  12856.929993
 2007 04 18  51858.270020
 2007 04 19  61858.419983
 2007 04 20  57856.700012
 2007 04 23  27864·539978
 2007 04 24  55862.919983
 2007 04 25  77862·280029
 2007 04 26  54870·289978
 2007 04 27  75870.130005
 2007 04 30  84869·330017
 2007 05 01  30861·380005
 2007 05 02  45863.469971
 2007 05 03  45870·099976
 2007 05 04  57873·570007
 2007 05 07  70875·750000
 2007 05 08  11877.450012
 2007 05 09  49876·419983
 2007 05 10  18879.719971
 2007 05 11  72867.190002
 2007 05 14  60875·640015
 2007 05 15  25873·359985
 2007 05 16  37870·849976
 2007 05 17  38878.119995
 2007 05 18  22877·059998
 2007 05 21  36882.909973
 2007 05 22  7885·710022
 2007 05 23  91886.299988
 2007 05 24  54884.669983
 2007 05 25  70875·250000
 2007 05 29  47880·099976
 2007 05 30  83882·530029
 2007 05 31  38889·950012
 2007 06 01  39890.950012
 2007 06 04  2894·679993
 2007 06 05  89896.380005
 2007 06 06  81891.150024
 2007 06 07  82882·989990
 2007 06 08  41867.119995
 2007 06 11  10876·900024
 2007 06 12  15877·369995
 2007 06 13  61867·729980
 2007 06 14  58880·210022
 2007 06 15  70884·640015
 2007 06 18  95890.919983
 2007 06 19  65889·539978
 2007 06 20  72891.049988
 2007 06 21  20879.020020
 2007 06 22  4884.299988
 2007 06 25  6873·119995
 2007 06 26  27869·330017
 2007 06 27  36866·190002
 2007 06 28  47874.770020
 2007 06 29  22874.729980
 2007 07 02  92873·179993
 2007 07 03  18882·840027
 2007 07 05  58886.130005
 2007 07 06  76886·760010
 2007 07 09  62890.289978
 2007 07 10  91891.140015
 2007 07 11  92878·200012
 2007 07 12  56883·030029
 2007 07 13  56899·159973
 2007 07 16  6901.979980
 2007 07 17  32899·429993
 2007 07 18  74899.340027
 2007 07 19  18897.380005
 2007 07 20  38901·710022
 2007 07 23  83890·510010
 2007 07 24  70893·809998
 2007 07 25  16875·289978
 2007 07 26  88878·299988
 2007 07 27  77857.570007
 2007 07 30  5844.289978
 2007 07 31  46852·809998
 2007 08 01  80842·530029
 2007 08 02  72847.280029
 2007 08 03  67851·859985
 2007 08 06  25828·669983
 2007 08 07  66846·270020
 2007 08 08  48851·789978
 2007 08 09  70864·669983
 2007 08 10  99840.950012
 2007 08 13  20841·260010
 2007 08 14  12840.630005
 2007 08 15  51824·840027
 2007 08 16  37812.590027
 2007 08 17  44815·429993
 2007 08 20  96835.179993
 2007 08 21  74835.750000
 2007 08 22  32837·119995
 2007 08 23  62847·500000
 2007 08 24  57845·619995
 2007 08 27  25855·719971
 2007 08 28  4848.179993
 2007 08 29  25827·830017
 2007 08 30  77846.280029
 2007 08 31  18843.000000
 2007 09 04  98852.960022
 2007 09 05  8861.880005
 2007 09 06  61852.469971
 2007 09 07  91856.020020
 2007 09 10  81841.390015
 2007 09 11  11839·330017
 2007 09 12  41850·609985
 2007 09 13  7850·429993
 2007 09 14  48856.849976
 2007 09 17  61857.690002
 2007 09 18  75852.719971
 2007 09 19  53878.080017
 2007 09 20  19883·700012
 2007 09 21  7877·950012
 2007 09 24  44881·869995
 2007 09 25  43877·090027
 2007 09 26  37876·450012
 2007 09 27  25881.640015
 2007 09 28  54885·830017
 2007 10 01  14882·780029
 2007 10 02  71895·210022
 2007 10 03  15895·880005
 2007 10 04  37891.799988
 2007 10 05  30893.489990
 2007 10 08  17903.359985
 2007 10 09  3900·309998
 2007 10 10  50907.500000
 2007 10 11  77906.419983
 2007 10 12  92901·059998
 2007 10 15  39905.659973
 2007 10 16  74897.710022
 2007 10 17  70891·520020
 2007 10 18  42893.140015
 2007 10 19  98892·729980
 2007 10 22  16869·679993
 2007 10 23  46873·880005
 2007 10 24  35881·700012
 2007 10 25  81879.080017
 2007 10 26  8877.520020
 2007 10 29  67889·489990
 2007 10 30  65892·909973
 2007 10 31  13887.049988
 2007 11 01  6897·900024
 2007 11 02  22874·049988
 2007 11 05  51874·710022
 2007 11 06  44869.479980
 2007 11 07  92879·719971
 2007 11 08  24854·780029
 2007 11 09  38855·030029
 2007 11 12  51842·989990
 2007 11 13  72833.500000
 2007 11 14  10857.119995
 2007 11 15  95851.380005
 2007 11 16  33840·559998
 2007 11 19  79844·130005
 2007 11 20  44828.710022
 2007 11 21  16831.460022
 2007 11 23  15818·960022
 2007 11 26  69832.590027
 2007 11 27  13813·869995
 2007 11 28  20825.130005
 2007 11 29  49849.359985
 2007 11 30  23849·590027
 2007 12 03  30855·820007
 2007 12 04  51850·770020
 2007 12 05  9844.760010
 2007 12 06  48857.570007
 2007 12 07  33871·619995
 2007 12 10  78870·780029
 2007 12 11  96877·419983
 2007 12 12  76854.479980
 2007 12 13  85859.179993
 2007 12 14  96859·900024
 2007 12 17  35847·729980
 2007 12 18  63834.479980
 2007 12 19  74840·270020
 2007 12 20  23839.609985
 2007 12 21  77844.960022
 2007 12 24  92859.429993
 2007 12 26  13866.590027
 2007 12 27  4867.080017
 2007 12 28  97853·929993
 2007 12 31  68854.840027
 2008 01 02 40849.090027
 2008 01 03 8837·169983
 2008 01 04 96835.859985
 2008 01 07 23814·429993
 2008 01 08 16815.960022
 2008 01 09 30800·500000
 2008 01 10 98810.270020
 2008 01 11 15817·090027
 2008 01 14 32805·570007
 2008 01 15 87814·130005
 2008 01 16 54794.099976
 2008 01 17 24790.200012
 2008 01 18 98767.229980
 2008 01 22 24762.609985
 2008 01 23 41755.070007
 2008 01 24 57771.909973
 2008 01 25 54779·609985
 2008 01 28 11768.460022
 2008 01 29 57782.479980
 2008 01 30 46787·400024
 2008 01 31 62782.609985
 2008 02 01 42796·820007
 2008 02 04 28808.280029
 2008 02 05 48800·099976
 2008 02 06 10774.770020
 2008 02 07 35768·190002
 2008 02 08 6774.750000
 2008 02 11 44771·969971
 2008 02 12 11776.400024
 2008 02 13 35781.309998
 2008 02 14 64792.710022
 2008 02 15 40781·539978
 2008 02 19 2781.659973
 2008 02 20 11781.210022
 2008 02 21 4787·809998
 2008 02 22 69777·479980
 2008 02 25 47782·979980
 2008 02 26 57794.760010
 2008 02 27 51800.359985
 2008 02 28 88799·210022
 2008 02 29 34791·729980
 2008 03 03 93770·419983
 2008 03 04 56768·729980
 2008 03 05 77768.119995
 2008 03 06 75771.739990
 2008 03 07 62753·909973
 2008 03 10 93747·539978
 2008 03 11 43734·690002
 2008 03 12 8761.909973
 2008 03 13 34755.530029
 2008 03 14 63760·690002
 2008 03 17 18744.739990
 2008 03 18 97736.119995
 2008 03 19 2767.299988
 2008 03 20 92748·549988
 2008 03 24 59766.039978
 2008 03 25 28779·229980
 2008 03 26 86782.039978
 2008 03 27 30775·510010
 2008 03 28 48766.539978
 2008 03 31 16760·130005
 2008 04 01 30764.599976
 2008 04 02 52791.299988
 2008 04 03 90790·669983
 2008 04 04 98792.119995
 2008 04 07 3793·059998
 2008 04 08 59793.989990
 2008 04 09 18790.770020
 2008 04 10 36783·210022
 2008 04 11 0787.630005
 2008 04 14 76771·349976
 2008 04 15 88768.900024
 2008 04 16 19772.539978
 2008 04 17 39790·919983
 2008 04 18 53790·559998
 2008 04 21 81804.539978
 2008 04 22 60803·250000
 2008 04 23 64795·349976
 2008 04 24 66797·739990
 2008 04 25 6803·229980
 2008 04 28 96808·820007
 2008 04 29 45808.559998
 2008 04 30 16804·799988
 2008 05 01 92801.900024
 2008 05 02 90815.450012
 2008 05 05 76818.700012
 2008 05 06 27814.469971
 2008 05 07 98820·599976
 2008 05 08 30806·479980
 2008 05 09 76809.820007
 2008 05 12 50805·429993
 2008 05 13 3814·549988
 2008 05 14 30815·169983
 2008 05 15 90818·049988
 2008 05 16 60826.969971
 2008 05 19 16828.119995
 2008 05 20 27828·179993
 2008 05 21 85821.330017
 2008 05 22 59808·280029
 2008 05 23 68810.890015
 2008 05 27 83800.590027
 2008 05 28 57806.229980
 2008 05 29 71810·080017
 2008 05 30 14814.690002
 2008 06 02 87816·780029
 2008 06 03 24808·710022
 2008 06 04 46804.309998
 2008 06 05 38804.750000
 2008 06 06 52821·109985
 2008 06 09 31796·580017
 2008 06 10 60796·059998
 2008 06 11 46793.799988
 2008 06 12 16780.349976
 2008 06 13 47782·580017
 2008 06 16 14794·679993
 2008 06 17 68796.090027
 2008 06 18 41791·349976
 2008 06 19 66783.690002
 2008 06 20 32787·020020
 2008 06 23 63772·719971
 2008 06 24 15771·979980
 2008 06 25 6768·000000
 2008 06 26 66772·840027
 2008 06 27 11750·830017
 2008 06 30 52748·280029
 2008 07 01 13747·969971
 2008 07 02 90750.400024
 2008 07 03 20735.119995
 2008 07 07 89734.049988
 2008 07 08 56727·270020
 2008 07 09 5740·960022
 2008 07 10 20724.640015
 2008 07 11 88729.830017
 2008 07 14 28723·349976
 2008 07 15 36716·700012
 2008 07 16 68709.229980
 2008 07 17 39727·450012
 2008 07 18 49735.849976
 2008 07 21 34735·559998
 2008 07 22 47736.650024
 2008 07 23 54746.780029
 2008 07 24 62749.200012
 2008 07 25 74731.200012
 2008 07 28 63735·130005
 2008 07 29 70721.960022
 2008 07 30 38738·760010
 2008 07 31 57750.309998
 2008 08 01 46741.109985
 2008 08 04 50737.549988
 2008 08 05 69729·070007
 2008 08 06 8748·190002
 2008 08 07 55752·119995
 2008 08 08 84739.140015
 2008 08 11 76756·190002
 2008 08 12 77762.539978
 2008 08 13 71753.719971
 2008 08 14 82752·909973
 2008 08 15 2757.440002
 2008 08 18 40759.770020
 2008 08 19 0748.549988
 2008 08 20 84741.239990
 2008 08 21 16745·609985
 2008 08 22 96746·729980
 2008 08 25 74755.299988
 2008 08 26 52740·400024
 2008 08 27 14743·090027
 2008 08 28 72749.599976
 2008 08 29 49760·909973
 2008 09 02 74751.099976
 2008 09 03 13746.979980
 2008 09 04 18745·239990
 2008 09 05 8723·250000
 2008 09 08 63726·200012
 2008 09 09 58739.700012
 2008 09 10 10713.640015
 2008 09 11 56718.890015
 2008 09 12 57727·770020
 2008 09 15 18730·419983
 2008 09 16 47696·409973
 2008 09 17 26709.039978
 2008 09 18 18675·650024
 2008 09 19 87706.520020
 2008 09 22 55735·820007
 2008 09 23 75706.700012
 2008 09 24 35695·890015
 2008 09 25 85693.140015
 2008 09 26 84705.369995
 2008 09 29 83706.469971
 2008 09 30 21646·229980
 2008 10 01 55679·179993
 2008 10 02 10675·090027
 2008 10 03 57645·619995
 2008 10 06 13635.429993
 2008 10 07 66610.169983
 2008 10 08 33574.739990
 2008 10 09 30568·119995
 2008 10 10 74524·820007
 2008 10 13 14520·989990
 2008 10 14 79580·729980
 2008 10 15 57575·280029
 2008 10 16 92522·710022
 2008 10 17 16545·549988
 2008 10 20 98542·539978
 2008 10 21 20567.830017
 2008 10 22 80550.580017
 2008 10 23 18517·169983
 2008 10 24 66520·119995
 2008 10 27 27502·320007
 2008 10 28 77485·239990
 2008 10 29 87534·869995
 2008 10 30 82532.190002
 2008 10 31 8547.780029
 2008 11 03 44557·830017
 2008 11 04 19556.609985
 2008 11 05 72577·380005
 2008 11 06 21546·820007
 2008 11 07 70519·789978
 2008 11 10 33534.400024
 2008 11 11 87526·570007
 2008 11 12 46514·500000
 2008 11 13 67487.299988
 2008 11 14 72521.890015
 2008 11 17 1498·820007
 2008 11 18 91486·700012
 2008 11 19 74490.320007
 2008 11 20 6459.149994
 2008 11 21 16427.739990
 2008 11 24 88454.109985
 2008 11 25 54484·320007
 2008 11 26 29488·040009
 2008 11 28 57507·200012
 2008 12 01 92512.200012
 2008 12 02 93464·660004
 2008 12 03 59483·769989
 2008 12 04 74496·559998
 2008 12 05 85481.609985
 2008 12 08 6499·869995
 2008 12 09 42519·580017
 2008 12 10 42507·290009
 2008 12 11 75514·400024
 2008 12 12 30498·320007
 2008 12 15 47503·869995
 2008 12 16 62496·320007
 2008 12 17 92522.599976
 2008 12 18 28519.340027
 2008 12 19 66508.579987
 2008 12 22 60510·760010
 2008 12 23 94500·890015
 2008 12 24 88496.049988
 2008 12 26 21498·839996
 2008 12 29 85502.049988
 2008 12 30 62499.040009
 2008 12 31 22511.980011
 2009 01 02  54520.520020
 2009 01 05  13536·260010
 2009 01 06  2534.429993
 2009 01 07  69539·520020
 2009 01 08  35523·349976
 2009 01 09  45525·880005
 2009 01 12  47513·900024
 2009 01 13  92501·579987
 2009 01 14  58503·190002
 2009 01 15  6485·660004
 2009 01 16  53487·709991
 2009 01 20  78491·790009
 2009 01 21  42464·640015
 2009 01 22  45485·200012
 2009 01 23  2476.829987
 2009 01 26  40479·600006
 2009 01 27  31482.410004
 2009 01 28  40487·660004
 2009 01 29  99504·390015
 2009 01 30  17487.329987
 2009 02 02  95476·260010
 2009 02 03  89476·630005
 2009 02 04  78483.309998
 2009 02 05  70480.260010
 2009 02 06  28487·989990
 2009 02 09  19501.959991
 2009 02 10  94502·320007
 2009 02 11  89477·980011
 2009 02 12  48481·450012
 2009 02 13  79482.760010
 2009 02 17  29478·320007
 2009 02 18  85456.559998
 2009 02 19  0455.170013
 2009 02 20  46449·619995
 2009 02 23  91444.720001
 2009 02 24  97428·899994
 2009 02 25  53446·359985
 2009 02 26  19441·049988
 2009 02 27  9433·950012
 2009 03 02  88424.869995
 2009 03 03  1404.250000
 2009 03 04  25401·299988
 2009 03 05  42411.329987
 2009 03 06  45393.269989
 2009 03 09  64393·820007
 2009 03 10  12389·589996
 2009 03 11  70414.559998
 2009 03 12  82415.549988
 2009 03 13  85433·279999
 2009 03 16  58436·510010
 2009 03 17  1434·070007
 2009 03 18  36448·420013
 2009 03 19  33458·440002
 2009 03 20  61453·040009
 2009 03 23  66443.339996
 2009 03 24  71475.040009
 2009 03 25  3464·679993
 2009 03 26  48469.700012
 2009 03 27  21481.940002
 2009 03 30  73471.279999
 2009 03 31  15454.989990
 2009 04 01  69461.059998
 2009 04 02  49468·619995
 2009 04 03  56483·350006
 2009 04 06  11488·640015
 2009 04 07  99483·799988
 2009 04 08  56471.690002
 2009 04 09  59477·910004
 2009 04 13  61497·290009
 2009 04 14  39498.369995
 2009 04 15  73487·820007
 2009 04 16  43494·040009
 2009 04 17  59502·700012
 2009 04 20  14505·679993
 2009 04 21  57482·980011
 2009 04 22  96494·230011
 2009 04 23  25491.279999
 2009 04 24  75494·899994
 2009 04 27  91504.040009
 2009 04 28  33498·359985
 2009 04 29  3497.480011
 2009 04 30  96509·359985
 2009 05 01  80508·899994
 2009 05 04  89511·269989
 2009 05 05  61529·320007
 2009 05 06  79526·940002
 2009 05 07  56535.150024
 2009 05 08  29527.000000
 2009 05 11  94540·489990
 2009 05 12  48529·239990
 2009 05 13  75527·570007
 2009 05 14  40511.959991
 2009 05 15  21517·820007
 2009 05 18  55512·119995
 2009 05 19  20528·530029
 2009 05 20  36527·859985
 2009 05 21  86525.130005
 2009 05 22  74516.340027
 2009 05 26  98515·369995
 2009 05 27  53529·929993
 2009 05 28  58519.969971
 2009 05 29  5527.309998
 2009 06 01  39534·729980
 2009 06 02  55549.679993
 2009 06 03  32551.059998
 2009 06 04  75543·320007
 2009 06 05  0549.979980
 2009 06 08  30548·630005
 2009 06 09  26547·349976
 2009 06 10  33549·890015
 2009 06 11  63547·799988
 2009 06 12  91551.150024
 2009 06 15  85551.570007
 2009 06 16  56538.159973
 2009 06 17  35530·940002
 2009 06 18  75530.359985
 2009 06 19  78534.469971
 2009 06 22  43536.309998
 2009 06 23  47519.359985
 2009 06 24  46520.030029
 2009 06 25  98523.969971
 2009 06 26  19535.440002
 2009 06 29  56535.530029
 2009 06 30  91539·690002
 2009 07 01  66535.559998
 2009 07 02  36538·640015
 2009 07 06  44522.570007
 2009 07 07  23522.950012
 2009 07 08  25512.239990
 2009 07 09  68511.170013
 2009 07 10  17513·049988
 2009 07 13  81511.320007
 2009 07 14  45523.869995
 2009 07 15  17526·909973
 2009 07 16  6542·890015
 2009 07 17  26548.080017
 2009 07 20  19547·609985
 2009 07 21  6554.369995
 2009 07 22  69555.989990
 2009 07 23  48556.229980
 2009 07 24  66569.710022
 2009 07 27  88571.820007
 2009 07 28  88573.580017
 2009 07 29  58572.159973
 2009 07 30  32569.169983
 2009 07 31  36576·299988
 2009 08 03  67576·559998
 2009 08 04  95585.919983
 2009 08 05  84588.010010
 2009 08 06  52586·239990
 2009 08 07  41582.409973
 2009 08 10  21591.200012
 2009 08 11  18589·130005
 2009 08 12  61581·409973
 2009 08 13  64588·510010
 2009 08 14  25592.679993
 2009 08 17  51586·760010
 2009 08 18  13572.099976
 2009 08 19  19578.280029
 2009 08 20  19582·369995
 2009 08 21  29588.669983
 2009 08 24  84599.780029
 2009 08 25  13599.159973
 2009 08 26  42600·710022
 2009 08 27  21600.789978
 2009 08 28  74602·340027
 2009 08 31  76601·280029
 2009 09 01  55595.840027
 2009 09 02  20582·510010
 2009 09 03  8580·609985
 2009 09 04  66586.049988
 2009 09 08  48593·789978
 2009 09 09  46599·580017
 2009 09 10  37604·989990
 2009 09 11  64611·469971
 2009 09 14  33610·909973
 2009 09 15  43615·219971
 2009 09 16  37617.909973
 2009 09 17  77627·719971
 2009 09 18  47625.640015
 2009 09 21  80627.169983
 2009 09 22  7625.190002
 2009 09 23  36629.479980
 2009 09 24  54622.669983
 2009 09 25  51615·820007
 2009 09 28  73612·080017
 2009 09 29  99623.479980
 2009 09 30  42622.280029
 2009 10 01  76619.859985
 2009 10 02  86603·140015
 2009 10 05  47600·059998
 2009 10 06  23609·549988
 2009 10 07  98617.849976
 2009 10 08  20619.619995
 2009 10 09  85624.809998
 2009 10 12  36628·659973
 2009 10 13  86631.030029
 2009 10 14  77629.159973
 2009 10 15  47640.380005
 2009 10 16  43642·679993
 2009 10 19  36637.179993
 2009 10 20  81643.309998
 2009 10 21  89638.640015
 2009 10 22  32632.679993
 2009 10 23  65639.549988
 2009 10 26  83631·219971
 2009 10 27  92623·690002
 2009 10 28  16620.650024
 2009 10 29  19606.909973
 2009 10 30  58620·789978
 2009 11 02  63603·260010
 2009 11 03  33606.690002
 2009 11 04  65609·270020
 2009 11 05  8609·130005
 2009 11 06  34621.669983
 2009 11 09  46622.780029
 2009 11 10  99636·650024
 2009 11 11  56636.330017
 2009 11 12  61639.789978
 2009 11 13  42632.429993
 2009 11 16  40636·359985
 2009 11 17  54646·489990
 2009 11 18  26646·869995
 2009 11 19  36646.210022
 2009 11 20  31636·570007
 2009 11 23  77634.559998
 2009 11 24  35643·020020
 2009 11 25  63642·400024
 2009 11 27  41645.229980
 2009 11 30  25633·650024
 2009 12 01  21636.010010
 2009 12 02  88644.159973
 2009 12 03  66645·359985
 2009 12 04  24639·739990
 2009 12 07  39644.429993
 2009 12 08  99643.109985
 2009 12 09  24636·690002
 2009 12 10  24638.780029
 2009 12 11  72642·000000
 2009 12 14  7644·820007
 2009 12 15  59650.250000
 2009 12 16  1646·989990
 2009 12 17  27648.380005
 2009 12 18  52640·869995
 2009 12 21  40644.909973
 2009 12 22  54651·820007
 2009 12 23  33654·580017
 2009 12 24  95656.969971
 2009 12 28  62660.359985
 2009 12 29  10660.780029
 2009 12 30  50659·849976
 2009 12 31  26659·960022
 2010 01 04 43653·109985
 2010 01 05 18664.049988
 2010 01 06 57665·719971
 2010 01 07 56666·520020
 2010 01 08 28669.340027
 2010 01 11 55671·489990
 2010 01 12 62672.369995
 2010 01 13 24665·479980
 2010 01 14 86671.539978
 2010 01 15 19673·130005
 2010 01 19 96665·669983
 2010 01 20 92674·109985
 2010 01 21 11667·000000
 2010 01 22 38654.909973
 2010 01 25 17640.739990
 2010 01 26 49643·489990
 2010 01 27 22640·539978
 2010 01 28 61643.599976
 2010 01 29 5635·599976
 2010 02 01 7628·989990
 2010 02 02 63638·140015
 2010 02 03 64646.109985
 2010 02 04 67642·599976
 2010 02 05 4622.219971
 2010 02 08 4623.869995
 2010 02 09 46618·609985
 2010 02 10 35626.659973
 2010 02 11 3625·530029
 2010 02 12 39632.289978
 2010 02 16 34631.849976
 2010 02 17 65643·190002
 2010 02 18 93646·169983
 2010 02 19 86650·340027
 2010 02 22 78651.900024
 2010 02 23 40651·250000
 2010 02 24 85643.030029
 2010 02 25 90649.059998
 2010 02 26 53648·200012
 2010 03 01 66648.880005
 2010 03 02 18656·500000
 2010 03 03 20658.700012
 2010 03 04 59658.950012
 2010 03 05 74661.280029
 2010 03 08 54670·890015
 2010 03 09 70671·080017
 2010 03 10 23672.320007
 2010 03 11 21675.690002
 2010 03 12 82678.469971
 2010 03 15 60678·479980
 2010 03 16 94678.309998
 2010 03 17 89683.820007
 2010 03 18 15687.940002
 2010 03 19 32687.210022
 2010 03 22 47683.030029
 2010 03 23 84687·299988
 2010 03 24 89692.650024
 2010 03 25 58688·619995
 2010 03 26 84686.659973
 2010 03 29 38686.950012
 2010 03 30 69691·030029
 2010 03 31 30691.270020
 2010 04 01 29688.719971
 2010 04 05 8694·030029
 2010 04 06 42700·789978
 2010 04 07 68702·080017
 2010 04 08 33698.359985
 2010 04 09 75700·330017
 2010 04 12 22705·090027
 2010 04 13 16706.349976
 2010 04 14 72707.080017
 2010 04 15 47715·780029
 2010 04 16 44716.359985
 2010 04 19 43705·229980
 2010 04 20 45707·190002
 2010 04 21 53713.609985
 2010 04 22 74713.520020
 2010 04 23 44716.229980
 2010 04 26 78721.799988
 2010 04 27 52718·739990
 2010 04 28 99701.710022
 2010 04 29 37705·760010
 2010 04 30 22715·630005
 2010 05 03 25702·929993
 2010 05 04 31712.719971
 2010 05 05 66694·739990
 2010 05 06 52689·229980
 2010 05 07 78666.580017
 2010 05 10 8654.989990
 2010 05 11 1684.619995
 2010 05 12 67683.150024
 2010 05 13 44694·289978
 2010 05 14 94686·330017
 2010 05 17 36672.789978
 2010 05 18 95673·619995
 2010 05 19 78663·690002
 2010 05 20 76659·510010
 2010 05 21 90632.989990
 2010 05 24 85642.630005
 2010 05 25 62634.650024
 2010 05 26 67634.630005
 2010 05 27 7632.039978
 2010 05 28 12653·909973
 2010 06 01 4646·020020
 2010 06 02 5633.429993
 2010 06 03 56650·309998
 2010 06 04 76653·640015
 2010 06 07 35629·940002
 2010 06 08 53620·309998
 2010 06 09 32625·969971
 2010 06 10 4623.119995
 2010 06 11 10641.739990
 2010 06 14 98645.669983
 2010 06 15 53645.200012
 2010 06 16 46660·489990
 2010 06 17 13659.599976
 2010 06 18 55660·049988
 2010 06 21 64660.710022
 2010 06 22 77657.530029
 2010 06 23 49646.299988
 2010 06 24 60644·530029
 2010 06 25 34633·520020
 2010 06 28 97636.119995
 2010 06 29 51634·530029
 2010 06 30 76613·929993
 2010 07 01 56607.890015
 2010 07 02 32605·559998
 2010 07 06 74602.359985
 2010 07 07 92603·900024
 2010 07 08 51623.559998
 2010 07 09 31629.729980
 2010 07 12 2634.869995
 2010 07 13 20634·159973
 2010 07 14 62645·289978
 2010 07 15 72644·919983
 2010 07 16 39645.030029
 2010 07 19 98625.890015
 2010 07 20 58629·559998
 2010 07 21 53637.270020
 2010 07 22 18628.809998
 2010 07 23 89643.840027
 2010 07 26 34650.280029
 2010 07 27 1658.520020
 2010 07 28 95657·010010
 2010 07 29 81651·559998
 2010 07 30 9649.010010
 2010 08 02 66649·390015
 2010 08 03 53663.299988
 2010 08 04 87659·500000
 2010 08 05 26664.239990
 2010 08 06 22662.659973
 2010 08 09 97660.250000
 2010 08 10 45664.390015
 2010 08 11 56658·869995
 2010 08 12 72639·599976
 2010 08 13 60636·340027
 2010 08 16 17633.369995
 2010 08 17 91633.929993
 2010 08 18 39642.299988
 2010 08 19 98643.530029
 2010 08 20 91632.200012
 2010 08 23 52630·239990
 2010 08 24 74626.960022
 2010 08 25 93617.770020
 2010 08 26 81620.650024
 2010 08 27 82615·750000
 2010 08 30 53626.890015
 2010 08 31 50617·250000
 2010 09 01 25617·429993
 2010 09 02 50636.210022
 2010 09 03 76642·500000
 2010 09 07 3651.150024
 2010 09 08 84642.919983
 2010 09 09 51647.219971
 2010 09 10 69649.859985
 2010 09 13 7652.640015
 2010 09 14 47661·130005
 2010 09 15 4660·549988
 2010 09 16 81662.880005
 2010 09 17 45662.369995
 2010 09 20 28663.289978
 2010 09 21 53674.039978
 2010 09 22 89671·840027
 2010 09 23 22668.140015
 2010 09 24 63662.609985
 2010 09 27 67677.440002
 2010 09 28 92673·820007
 2010 09 29 71677.640015
 2010 09 30 16676.520020
 2010 10 01 40674.729980
 2010 10 04 17677·840027
 2010 10 05 49671·830017
 2010 10 06 74685.380005
 2010 10 07 92684·979980
 2010 10 08 12684·190002
 2010 10 11 35689·020020
 2010 10 12 51689·080017
 2010 10 13 66692.929993
 2010 10 14 55697.130005
 2010 10 15 39696.809998
 2010 10 18 84695.849976
 2010 10 19 31696.900024
 2010 10 20 45689.700012
 2010 10 21 90697·700012
 2010 10 22 37697·500000
 2010 10 25 83700·130005
 2010 10 26 7699·950012
 2010 10 27 46699·630005
 2010 10 28 97701·250000
 2010 10 29 39699.650024
 2010 11 01 92701.969971
 2010 11 02 89700.619995
 2010 11 03 76700.619995
 2010 11 04 44706.960022
 2010 11 05 76709·219971
 2010 11 08 24725.020020
 2010 11 09 14725.359985
 2010 11 10 68718·669983
 2010 11 11 59720.960022
 2010 11 12 85718·840027
 2010 11 15 73711·719971
 2010 11 16 4708·270020
 2010 11 17 65698.419983
 2010 11 18 26701.309998
 2010 11 19 40709·669983
 2010 11 22 71711.020020
 2010 11 23 46709·010010
 2010 11 24 30704·390015
 2010 11 26 29713.260010
 2010 11 29 14708·210022
 2010 11 30 77704·619995
 2010 12 01 4704·619995
 2010 12 02 77718.000000
 2010 12 03 2718·000000
 2010 12 06 59729.280029
 2010 12 07 79731.109985
 2010 12 08 48730·169983
 2010 12 09 29730·169983
 2010 12 10 16735.679993
 2010 12 13 12739·429993
 2010 12 14 29739·429993
 2010 12 15 13738·890015
 2010 12 16 99738.890015
 2010 12 17 85735·739990
 2010 12 20 33741.580017
 2010 12 21 0744·750000
 2010 12 22 84744·750000
 2010 12 23 3750·190002
 2010 12 27 99748.169983
 2010 12 28 58748·169983
 2010 12 29 71750·479980
 2010 12 30 0750·270020
 2010 12 31 88751·039978
 2011 01 03  82752.169983
 2011 01 04  85758·390015
 2011 01 05  30758·390015
 2011 01 06  89754·940002
 2011 01 07  90760·229980
 2011 01 10  76755·809998
 2011 01 11  77758.419983
 2011 01 12  15760.109985
 2011 01 13  27766·320007
 2011 01 14  21764.719971
 2011 01 18  47769·890015
 2011 01 19  3772.000000
 2011 01 20  62772·000000
 2011 01 21  19761·909973
 2011 01 24  71762.030029
 2011 01 25  17765·359985
 2011 01 26  89766·950012
 2011 01 27  96772.190002
 2011 01 28  5773·580017
 2011 01 31  45760.070007
 2011 02 01  27766·760010
 2011 02 02  2777·500000
 2011 02 03  33775.500000
 2011 02 04  99778·270020
 2011 02 07  20780·919983
 2011 02 08  13785·289978
 2011 02 09  59787·950012
 2011 02 10  16784·210022
 2011 02 11  38786.340027
 2011 02 14  28792·549988
 2011 02 15  17794.400024
 2011 02 16  61793·359985
 2011 02 17  75796·330017
 2011 02 18  75800·380005
 2011 02 22  62798·510010
 2011 02 23  21783.979980
 2011 02 24  49778.070007
 2011 02 25  1779.200012
 2011 02 28  76788.580017
 2011 03 01  9792·320007
 2011 03 02  5778·109985
 2011 03 03  85780·219971
 2011 03 04  66794·169983
 2011 03 07  63788·919983
 2011 03 08  12781.409973
 2011 03 09  24787.440002
 2011 03 10  64783·669983
 2011 03 11  45770·390015
 2011 03 14  64774.890015
 2011 03 15  46772.450012
 2011 03 16  25763·289978
 2011 03 17  44753.679993
 2011 03 18  80762.140015
 2011 03 21  0766·280029
 2011 03 22  32775·570007
 2011 03 23  72771·440002
 2011 03 24  5776.609985
 2011 03 25  62783·159973
 2011 03 28  92785·900024
 2011 03 29  67782.080017
 2011 03 30  8790·229980
 2011 03 31  32794.000000
 2011 04 01  36795.669983
 2011 04 04  93797·849976
 2011 04 05  82798·409973
 2011 04 06  35800·559998
 2011 04 07  20800.150024
 2011 04 08  37800·099976
 2011 04 11  47795·200012
 2011 04 12  23790.419983
 2011 04 13  27787·510010
 2011 04 14  12783.429993
 2011 04 15  47785.799988
 2011 04 18  69786.859985
 2011 04 19  62780·580017
 2011 04 20  55785.640015
 2011 04 21  51797·309998
 2011 04 25  76800.489990
 2011 04 26  59800.679993
 2011 04 27  31806.719971
 2011 04 28  53811.299988
 2011 04 29  67814·590027
 2011 05 02  72816·679993
 2011 05 03  26813.669983
 2011 05 04  73810·320007
 2011 05 05  94802.359985
 2011 05 06  84797·650024
 2011 05 09  54800·849976
 2011 05 10  54806·609985
 2011 05 11  32812.260010
 2011 05 12  2801·479980
 2011 05 13  52807.140015
 2011 05 16  66798.469971
 2011 05 17  81792·640015
 2011 05 18  57793.460022
 2011 05 19  83802.650024
 2011 05 20  3802·950012
 2011 05 23  67793·710022
 2011 05 24  5787.510010
 2011 05 25  36785.710022
 2011 05 26  84788.190002
 2011 05 27  39793.729980
 2011 05 31  30800.340027
 2011 06 01  22804.619995
 2011 06 02  53787.179993
 2011 06 03  75786.010010
 2011 06 06  36777·789978
 2011 06 07  81770·570007
 2011 06 08  79767.539978
 2011 06 09  73765·289978
 2011 06 10  56768.070007
 2011 06 13  75759.469971
 2011 06 14  57758.460022
 2011 06 15  59766·119995
 2011 06 16  46755·789978
 2011 06 17  91758·450012
 2011 06 20  5757.210022
 2011 06 21  84764·900024
 2011 06 22  88772·929993
 2011 06 23  43766·750000
 2011 06 24  68767·619995
 2011 06 27  23759.250000
 2011 06 28  89765·750000
 2011 06 29  69777.500000
 2011 06 30  14783.760010
 2011 07 01  76790·299988
 2011 07 05  80801·460022
 2011 07 06  31799.880005
 2011 07 07  39802.289978
 2011 07 08  69810·750000
 2011 07 11  18802.229980
 2011 07 12  18789·239990
 2011 07 13  61789·260010
 2011 07 14  52790·280029
 2011 07 15  84784.880005
 2011 07 18  41787·809998
 2011 07 19  24780.409973
 2011 07 20  1794.820007
 2011 07 21  86794·510010
 2011 07 22  40803·330017
 2011 07 25  97801·979980
 2011 07 26  15798.900024
 2011 07 27  54793·049988
 2011 07 28  77778.109985
 2011 07 29  75775.510010
 2011 08 01  21773.830017
 2011 08 02  46767·840027
 2011 08 03  40747.770020
 2011 08 04  77747·590027
 2011 08 05  69715·690002
 2011 08 08  44704·309998
 2011 08 09  41664·169983
 2011 08 10  46689·919983
 2011 08 11  34667.109985
 2011 08 12  52697.570007
 2011 08 15  20701·150024
 2011 08 16  52711·890015
 2011 08 17  16708·929993
 2011 08 18  5702.229980
 2011 08 19  37671.650024
 2011 08 22  90667·260010
 2011 08 23  42665·440002
 2011 08 24  57686.059998
 2011 08 25  83698.630005
 2011 08 26  77682.739990
 2011 08 29  60700·000000
 2011 08 30  91715.919983
 2011 08 31  68721·719971
 2011 09 01  59723·510010
 2011 09 02  47712.530029
 2011 09 06  13689·669983
 2011 09 07  32693.599976
 2011 09 08  5709.049988
 2011 09 09  4700.250000
 2011 09 12  55680·809998
 2011 09 13  37688.849976
 2011 09 14  8697.820007
 2011 09 15  55708.700012
 2011 09 16  74717.400024
 2011 09 19  72717.080017
 2011 09 20  88714·710022
 2011 09 21  50710·250000
 2011 09 22  51682·369995
 2011 09 23  48664·380005
 2011 09 26  88672.719971
 2011 09 27  66689.309998
 2011 09 28  93695.130005
 2011 09 29  3678.659973
 2011 09 30  79680·059998
 2011 10 03  3664·109985
 2011 10 04  31642·239990
 2011 10 05  2661.159973
 2011 10 06  54673.190002
 2011 10 07  85688.179993
 2011 10 10  23684.239990
 2011 10 11  31701.229980
 2011 10 12  33706·859985
 2011 10 13  64710·619995
 2011 10 14  49714.419983
 2011 10 17  4720.780029
 2011 10 18  59707·179993
 2011 10 19  15721.140015
 2011 10 20  17712.859985
 2011 10 21  58718.549988
 2011 10 24  1730·549988
 2011 10 25  38739·890015
 2011 10 26  58728·070007
 2011 10 27  56738.929993
 2011 10 28  55758·599976
 2011 10 31  58757.260010
 2011 11 01  29736·070007
 2011 11 02  86720·159973
 2011 11 03  38734·219971
 2011 11 04  27745·679993
 2011 11 07  11745.760010
 2011 11 08  62748·580017
 2011 11 09  95750.309998
 2011 11 10  19727.280029
 2011 11 11  11735·630005
 2011 11 14  20745·580017
 2011 11 15  96738·340027
 2011 11 16  35740·619995
 2011 11 17  60731.229980
 2011 11 18  25719.979980
 2011 11 21  34715·919983
 2011 11 22  99705.570007
 2011 11 23  16699.580017
 2011 11 25  63684·909973
 2011 11 28  28688·309998
 2011 11 29  64704.840027
 2011 11 30  60710.979980
 2011 12 01  47736.609985
 2011 12 02  23738.809998
 2011 12 05  3739·809998
 2011 12 06  98744·380005
 2011 12 07  16744.429993
 2011 12 08  88742.969971
 2011 12 09  18730·469971
 2011 12 12  63738·460022
 2011 12 13  33732.630005
 2011 12 14  16721.710022
 2011 12 15  33717·940002
 2011 12 16  10718.780029
 2011 12 19  85721.989990
 2011 12 20  28716·200012
 2011 12 21  99732·409973
 2011 12 22  22736·299988
 2011 12 23  85742·549988
 2011 12 27  67746.330017
 2011 12 28  92747·679993
 2011 12 29  5738·880005
 2011 12 30  71745·130005
 2012 01 03 2746.969971
 2012 01 04 12752.390015
 2012 01 05 91752·130005
 2012 01 06 6756.169983
 2012 01 09 27755·849976
 2012 01 10 84758·349976
 2012 01 11 36762·659973
 2012 01 12 77765·619995
 2012 01 13 63763·640015
 2012 01 17 59765.960022
 2012 01 18 22765·359985
 2012 01 19 99775.250000
 2012 01 20 52777.159973
 2012 01 23 12778·869995
 2012 01 24 56777.200012
 2012 01 25 8779·869995
 2012 01 26 63787·510010
 2012 01 27 43780.289978
 2012 01 30 70781·840027
 2012 01 31 68781.909973
 2012 02 01 92780·770020
 2012 02 02 78788·219971
 2012 02 03 19792·070007
 2012 02 06 66799·280029
 2012 02 07 57799.409973
 2012 02 08 68801·609985
 2012 02 09 86804·270020
 2012 02 10 15803.820007
 2012 02 13 3800·880005
 2012 02 14 87802·859985
 2012 02 15 77804·130005
 2012 02 16 54798.900024
 2012 02 17 97809.099976
 2012 02 21 36810·869995
 2012 02 22 24808.840027
 2012 02 23 45806.640015
 2012 02 24 36811.719971
 2012 02 27 40809.900024
 2012 02 28 83813.380005
 2012 02 29 75815.469971
 2012 03 01 37811·669983
 2012 03 02 50814·929993
 2012 03 05 37811.650024
 2012 03 06 59805·390015
 2012 03 07 45796·770020
 2012 03 08 41804.109985
 2012 03 09 91810·469971
 2012 03 12 33813.830017
 2012 03 13 29815·969971
 2012 03 14 14828.409973
 2012 03 15 78827·169983
 2012 03 16 61831.909973
 2012 03 19 83832.239990
 2012 03 20 94833.369995
 2012 03 21 54832.840027
 2012 03 22 30828·330017
 2012 03 23 26825.219971
 2012 03 26 31830·609985
 2012 03 27 1840.260010
 2012 03 28 54836.919983
 2012 03 29 3830·380005
 2012 03 30 1833·010010
 2012 04 02 25833.309998
 2012 04 03 71840·359985
 2012 04 04 82834.630005
 2012 04 05 5826.460022
 2012 04 09 58823·500000
 2012 04 10 42816·859985
 2012 04 11 58805·950012
 2012 04 12 66809.710022
 2012 04 13 57820.659973
 2012 04 16 56810.729980
 2012 04 17 50812.659973
 2012 04 18 37822.409973
 2012 04 19 3819.270020
 2012 04 20 27814·909973
 2012 04 23 2812.619995
 2012 04 24 92808·750000
 2012 04 25 3816·630005
 2012 04 26 91822.989990
 2012 04 27 83830.450012
 2012 04 30 31831·580017
 2012 05 01 89827.570007
 2012 05 02 12829.590027
 2012 05 03 88830.469971
 2012 05 04 81820·210022
 2012 05 07 17807.919983
 2012 05 08 78807.489990
 2012 05 09 34806·539978
 2012 05 10 91802·250000
 2012 05 11 68801·570007
 2012 05 14 2801.359985
 2012 05 15 68792.359985
 2012 05 16 37788·380005
 2012 05 17 51784.150024
 2012 05 18 20770.729980
 2012 05 21 57765.340027
 2012 05 22 19778.750000
 2012 05 23 95775.890015
 2012 05 24 97780.770020
 2012 05 25 95781·020020
 2012 05 29 63782·369995
 2012 05 30 58785.510010
 2012 05 31 21776.429993
 2012 06 01 3770.520020
 2012 06 04 19755.380005
 2012 06 05 22752.580017
 2012 06 06 3759·609985
 2012 06 07 24780·059998
 2012 06 08 63776.150024
 2012 06 11 92785.440002
 2012 06 12 83773·099976
 2012 06 13 27778·849976
 2012 06 14 94775·059998
 2012 06 15 1782·640015
 2012 06 18 22788·609985
 2012 06 19 7793·909973
 2012 06 20 38801.159973
 2012 06 21 6799·299988
 2012 06 22 9782·960022
 2012 06 25 82786·770020
 2012 06 26 46775.460022
 2012 06 27 88779·119995
 2012 06 28 57782·299988
 2012 06 29 97788.880005
 2012 07 02 93804·190002
 2012 07 03 53806·210022
 2012 07 05 3811.239990
 2012 07 06 20806.299988
 2012 07 09 80800.419983
 2012 07 10 33801·700012
 2012 07 11 11792·099976
 2012 07 12 47789.250000
 2012 07 13 31789·340027
 2012 07 16 86799·849976
 2012 07 17 68798.929993
 2012 07 18 96802.710022
 2012 07 19 97811·020020
 2012 07 20 92810.080017
 2012 07 23 88797·440002
 2012 07 24 11795·229980
 2012 07 25 54787·549988
 2012 07 26 58792.020020
 2012 07 27 7801·500000
 2012 07 30 61815·200012
 2012 07 31 2814.080017
 2012 08 01 16812.809998
 2012 08 02 90804·239990
 2012 08 03 41805.440002
 2012 08 06 66817·690002
 2012 08 07 22819·289978
 2012 08 08 23822·049988
 2012 08 09 69823.880005
 2012 08 10 97823·500000
 2012 08 13 59825.770020
 2012 08 14 21826·770020
 2012 08 15 90824·520020
 2012 08 16 70827.429993
 2012 08 17 32833·489990
 2012 08 20 20834.549988
 2012 08 21 74835.900024
 2012 08 22 86831.760010
 2012 08 23 74830.989990
 2012 08 24 83825·239990
 2012 08 27 13832.070007
 2012 08 28 69829·450012
 2012 08 29 41830.419983
 2012 08 30 99831.159973
 2012 08 31 28827.340027
 2012 09 04 71828.099976
 2012 09 05 14829.130005
 2012 09 06 80831·030029
 2012 09 07 61845·520020
 2012 09 10 67848·609985
 2012 09 11 1844·349976
 2012 09 12 65847·390015
 2012 09 13 84848·950012
 2012 09 14 56862.960022
 2012 09 17 32865·760010
 2012 09 18 16862·130005
 2012 09 19 89861.549988
 2012 09 20 65860·369995
 2012 09 21 66862·530029
 2012 09 24 21858·849976
 2012 09 25 96860.239990
 2012 09 26 44848·989990
 2012 09 27 82845·359985
 2012 09 28 92851.070007
 2012 10 01 49850.789978
 2012 10 02 68852.820007
 2012 10 03 89853.190002
 2012 10 04 69856·030029
 2012 10 05 16862.450012
 2012 10 08 38858.609985
 2012 10 09 16855·469971
 2012 10 10 13848.940002
 2012 10 11 93846.570007
 2012 10 12 79844·830017
 2012 10 15 22841.679993
 2012 10 16 13849.650024
 2012 10 17 99856·080017
 2012 10 18 41859.830017
 2012 10 19 88857·750000
 2012 10 22 81843·859985
 2012 10 23 77841.869995
 2012 10 24 0835·590027
 2012 10 25 21834.030029
 2012 10 26 56833·450012
 2012 10 31 96833.200012
 2012 11 01 56835.049988
 2012 11 02 51845.799988
 2012 11 05 0839·080017
 2012 11 06 52838.159973
 2012 11 07 35839.549988
 2012 11 08 36824.510010
 2012 11 09 1813.890015
 2012 11 12 62816.909973
 2012 11 13 86814.729980
 2012 11 14 57813.330017
 2012 11 15 72799.859985
 2012 11 16 71798·229980
 2012 11 19 87805·880005
 2012 11 20 22818·030029
 2012 11 21 52819.950012
 2012 11 23 49824.030029
 2012 11 26 35830·869995
 2012 11 27 61830.369995
 2012 11 28 2825.229980
 2012 11 29 88835.090027
 2012 11 30 58837·690002
 2012 12 03 31839.960022
 2012 12 04 10833·869995
 2012 12 05 10832·700012
 2012 12 06 6833·210022
 2012 12 07 14838.150024
 2012 12 10 91838·070007
 2012 12 11 57842·049988
 2012 12 12 54846·969971
 2012 12 13 17844.530029
 2012 12 14 80838.460022
 2012 12 17 98837.200012
 2012 12 18 1847·659973
 2012 12 19 71857.090027
 2012 12 20 43851.619995
 2012 12 21 29852·679993
 2012 12 24 75847.030029
 2012 12 26 33846.070007
 2012 12 27 65841.619995
 2012 12 28 67837.760010
 2012 12 31 25831.869995
 2013 01 02  85846.719971
 2013 01 03  61867·520020
 2013 01 04  58866·799988
 2013 01 07  26870.210022
 2013 01 08  32867·900024
 2013 01 09  67867·179993
 2013 01 10  70871.549988
 2013 01 11  79874.700012
 2013 01 14  7874·840027
 2013 01 15  48872·130005
 2013 01 16  98875·280029
 2013 01 17  9877.150024
 2013 01 18  67880.159973
 2013 01 22  91883·690002
 2013 01 23  60888·700012
 2013 01 24  67886.820007
 2013 01 25  93890·429993
 2013 01 28  8895·059998
 2013 01 29  1892·820007
 2013 01 30  28896·780029
 2013 01 31  91892.739990
 2013 02 01  38893·940002
 2013 02 04  90898.200012
 2013 02 05  93892.049988
 2013 02 06  94897·400024
 2013 02 07  43900.419983
 2013 02 08  20900.020020
 2013 02 11  86903.880005
 2013 02 12  57903·210022
 2013 02 13  12905.320007
 2013 02 14  12904.020020
 2013 02 15  58906.900024
 2013 02 19  64906.510010
 2013 02 20  57911·940002
 2013 02 21  10898.780029
 2013 02 22  86895.659973
 2013 02 25  19904.239990
 2013 02 26  16886·969971
 2013 02 27  81890·440002
 2013 02 28  68901.929993
 2013 03 01  56899·890015
 2013 03 04  53903·239990
 2013 03 05  22909.599976
 2013 03 06  30917.630005
 2013 03 07  30918.109985
 2013 03 08  54921.919983
 2013 03 11  50923·530029
 2013 03 12  24926.369995
 2013 03 13  23924·710022
 2013 03 14  33927·659973
 2013 03 15  10932·210022
 2013 03 18  23927.070007
 2013 03 19  42926·770020
 2013 03 20  28925·219971
 2013 03 21  70926.950012
 2013 03 22  29924·090027
 2013 03 25  18929·500000
 2013 03 26  2926·950012
 2013 03 27  26929.299988
 2013 03 28  67931·739990
 2013 04 01  8935·390015
 2013 04 02  42931.950012
 2013 04 03  97933.750000
 2013 04 04  88923·159973
 2013 04 05  95922.469971
 2013 04 08  62923.169983
 2013 04 09  26930.489990
 2013 04 10  66933·070007
 2013 04 11  83943.239990
 2013 04 12  99945.849976
 2013 04 15  82942·479980
 2013 04 16  2923.369995
 2013 04 17  6931·409973
 2013 04 18  16922.049988
 2013 04 19  60914.450012
 2013 04 22  22924·539978
 2013 04 23  19929.809998
 2013 04 24  1937.099976
 2013 04 25  79939·440002
 2013 04 26  76941·239990
 2013 04 29  5941·690002
 2013 04 30  67946·780029
 2013 05 01  83949·169983
 2013 05 02  39940.750000
 2013 05 03  69951.950012
 2013 05 06  52958·940002
 2013 05 07  41962·010010
 2013 05 08  12965.809998
 2013 05 09  44970·030029
 2013 05 10  19967.590027
 2013 05 13  47970·799988
 2013 05 14  20971·510010
 2013 05 15  87980.440002
 2013 05 16  56985·599976
 2013 05 17  21982.309998
 2013 05 20  13990·130005
 2013 05 21  78990·830017
 2013 05 22  75992·760010
 2013 05 23  6978·820007
 2013 05 24  67977·770020
 2013 05 28  24983·500000
 2013 05 29  14983·630005
 2013 05 30  72979·820007
 2013 05 31  83981.349976
 2013 06 03  58970.929993
 2013 06 04  37974.809998
 2013 06 05  13967.489990
 2013 06 06  85955.429993
 2013 06 07  36966·159973
 2013 06 10  31977·169983
 2013 06 11  47972·909973
 2013 06 12  24968.849976
 2013 06 13  39957·309998
 2013 06 14  9971.830017
 2013 06 17  20969.469971
 2013 06 18  76974·289978
 2013 06 19  74981.840027
 2013 06 20  9964.469971
 2013 06 21  0944.530029
 2013 06 24  40943.020020
 2013 06 25  72937.520020
 2013 06 26  94943·530029
 2013 06 27  82954.940002
 2013 06 28  43958.169983
 2013 07 01  92959·159973
 2013 07 02  52961·710022
 2013 07 03  84959.659973
 2013 07 05  34965·020020
 2013 07 08  13974.559998
 2013 07 09  96979.750000
 2013 07 10  51984·239990
 2013 07 11  89985.039978
 2013 07 12  42998.580017
 2013 07 15  631001.729980
 2013 07 16  511003.940002
 2013 07 17  91000.929993
 2013 07 18  121002.900024
 2013 07 19  161005·830017
 2013 07 22  801010·090027
 2013 07 23  181012.460022
 2013 07 24  791012.609985
 2013 07 25  441005.280029
 2013 07 26  551006·909973
 2013 07 29  681008·030029
 2013 07 30  251006.239990
 2013 07 31  591008.169983
 2013 08 01  221010·119995
 2013 08 02  331020·090027
 2013 08 05  551021.099976
 2013 08 06  991019·929993
 2013 08 07  501012.200012
 2013 08 08  141011.940002
 2013 08 09  31012.940002
 2013 08 12  281008·700012
 2013 08 13  311011.270020
 2013 08 14  361011·989990
 2013 08 15  231002·640015
 2013 08 16  32991·549988
 2013 08 19  87988.909973
 2013 08 20  51983.559998
 2013 08 21  99986·760010
 2013 08 22  25984·090027
 2013 08 23  60993·729980
 2013 08 26  32996·260010
 2013 08 27  37992.309998
 2013 08 28  45975.489990
 2013 08 29  20978·369995
 2013 08 30  81981·789978
 2013 09 03  68980.409973
 2013 09 04  54981.169983
 2013 09 05  61989·020020
 2013 09 06  22990·299988
 2013 09 09  50992·309998
 2013 09 10  401004·039978
 2013 09 11  31007.750000
 2013 09 12  71012.049988
 2013 09 13  621009·679993
 2013 09 16  181015·000000
 2013 09 17  891017·000000
 2013 09 18  111021·849976
 2013 09 19  141035·079956
 2013 09 20  231032.880005
 2013 09 23  881025.739990
 2013 09 24  341021.080017
 2013 09 25  351019.429993
 2013 09 26  191017.880005
 2013 09 27  951020.710022
 2013 09 30  11012.929993
 2013 10 01  821011.869995
 2013 10 02  951017.539978
 2013 10 03  291018·460022
 2013 10 04  631010.340027
 2013 10 07  381014·390015
 2013 10 08  621008·309998
 2013 10 09  34996·530029
 2013 10 10  95998.359985
 2013 10 11  91015·229980
 2013 10 14  601020.559998
 2013 10 15  791026·920044
 2013 10 16  981022.969971
 2013 10 17  261032.260010
 2013 10 18  491044·640015
 2013 10 21  581049·770020
 2013 10 22  971050·910034
 2013 10 23  471052.400024
 2013 10 24  201049.949951
 2013 10 25  901055.939941
 2013 10 28  431056·939941
 2013 10 29  521059.699951
 2013 10 30  841064·199951
 2013 10 31  201056·650024
 2013 11 01  101054.719971
 2013 11 04  491057·410034
 2013 11 05  801058.650024
 2013 11 06  161059.050049
 2013 11 07  991060·880005
 2013 11 08  691045·680054
 2013 11 11  691058·859985
 2013 11 12  741058·699951
 2013 11 13  361055·660034
 2013 11 14  681066.949951
 2013 11 15  411072·199951
 2013 11 18  111077·060059
 2013 11 19  711070.530029
 2013 11 20  291069·160034
 2013 11 21  81066.349976
 2013 11 22  721075.050049
 2013 11 25  791080·910034
 2013 11 26  581078·420044
 2013 11 27  81080·310059
 2013 11 29  261083.630005
 2013 12 02  611082·250000
 2013 12 03  871076·819946
 2013 12 04  31072·119995
 2013 12 05  681072·780029
 2013 12 06  431073·520020
 2013 12 09  711081·680054
 2013 12 10  831081·310059
 2013 12 11  161079.030029
 2013 12 12  731065·439941
 2013 12 13  941064.569946
 2013 12 16  591065·530029
 2013 12 17  151070.709961
 2013 12 18  291068.369995
 2013 12 19  611083.250000
 2013 12 20  691083.949951
 2013 12 23  341119.959961
 2013 12 24  101096.670044
 2013 12 26  51101·339966
 2013 12 27  771105.400024
 2013 12 30  661103.810059
 2013 12 31  421104.969971
 2014 01 02 811106.390015
 2014 01 03 701099·270020
 2014 01 06 321099.849976
 2014 01 07 751097·010010
 2014 01 08 721102·459961
 2014 01 09 621104.060059
 2014 01 10 751104·369995
 2014 01 13 841105.339966
 2014 01 14 841093.910034
 2014 01 15 891105.930054
 2014 01 16 641109·680054
 2014 01 17 701108.449951
 2014 01 21 491107.760010
 2014 01 22 161155·890015
 2014 01 23 931107·969971
 2014 01 24 591097·300049
 2014 01 27 231077.609985
 2014 01 28 291069·369995
 2014 01 29 821072.229980
 2014 01 30 01070.619995
 2014 01 31 881073.959961
 2014 02 03 421072.410034
 2014 02 04 751049·209961
 2014 02 05 691052·520020
 2014 02 06 511053.339966
 2014 02 07 921068·030029
 2014 02 10 411078·229980
 2014 02 11 671081·060059
 2014 02 12 431092·859985
 2014 02 13 431088.729980
 2014 02 14 741099·410034
 2014 02 18 181105.800049
 2014 02 19 211105.939941
 2014 02 20 831100.790039
 2014 02 21 921109.060059
 2014 02 24 741107·420044
 2014 02 25 671113.770020
 2014 02 26 241113·520020
 2014 02 27 421112·390015
 2014 02 28 101119·020020
 2014 03 03 871117.160034
 2014 03 04 41118·000000
 2014 03 05 901130.839966
 2014 03 06 251131.660034
 2014 03 07 121134·319946
 2014 03 10 861131·099976
 2014 03 11 331131.530029
 2014 03 12 461121·630005
 2014 03 13 11126.780029
 2014 03 14 581110.530029
 2014 03 17 881113·680054
 2014 03 18 221120.859985
 2014 03 19 331128.569946
 2014 03 20 331120·560059
 2014 03 21 991129.560059
 2014 03 24 301125·670044
 2014 03 25 171120.189941
 2014 03 26 491123.670044
 2014 03 27 371110·989990
 2014 03 28 691111.380005
 2014 03 31 831117.920044
 2014 04 01 681129.680054
 2014 04 02 951134·959961
 2014 04 03 661138.050049
 2014 04 04 881137.530029
 2014 04 07 791116·410034
 2014 04 08 931105·430054
 2014 04 09 691112.030029
 2014 04 10 131122·560059
 2014 04 11 941094.479980
 2014 04 14 731091·290039
 2014 04 15 561096·810059
 2014 04 16 661105.500000
 2014 04 17 521113·510010
 2014 04 21 71116·880005
 2014 04 22 251121·199951
 2014 04 23 781125·989990
 2014 04 24 151127·689941
 2014 04 25 871121·729980
 2014 04 28 31116·160034
 2014 04 29 61117.550049
 2014 04 30 701119.420044
 2014 05 01 321125.739990
 2014 05 02 401126.280029
 2014 05 05 311121·020020
 2014 05 06 321124·839966
 2014 05 07 881116.910034
 2014 05 08 121119·810059
 2014 05 09 601117·290039
 2014 05 12 381123.400024
 2014 05 13 231133·619995
 2014 05 14 181131.449951
 2014 05 15 251124.719971
 2014 05 16 511115·900024
 2014 05 19 311118.150024
 2014 05 20 841124.359985
 2014 05 21 811118.310059
 2014 05 22 581125.640015
 2014 05 23 321130·050049
 2014 05 27 601137·000000
 2014 05 28 121141.910034
 2014 05 29 731142·079956
 2014 05 30 691145.880005
 2014 06 02 231148·180054
 2014 06 03 231146·099976
 2014 06 04 331145.670044
 2014 06 05 121150.770020
 2014 06 06 711160·750000
 2014 06 09 461169.599976
 2014 06 10 11165·449951
 2014 06 11 551163.560059
 2014 06 12 321160.599976
 2014 06 13 381155.270020
 2014 06 16 661156.140015
 2014 06 17 171157·619995
 2014 06 18 541162·300049
 2014 06 19 811171.239990
 2014 06 20 401172.900024
 2014 06 23 411174.410034
 2014 06 24 141172.640015
 2014 06 25 801164·569946
 2014 06 26 611171.359985
 2014 06 27 991169.099976
 2014 06 30 111173.459961
 2014 07 01 681176.270020
 2014 07 02 911182.319946
 2014 07 03 821185.939941
 2014 07 07 721186.630005
 2014 07 08 21179·699951
 2014 07 09 201173.859985
 2014 07 10 111171.489990
 2014 07 11 471171·630005
 2014 07 14 621176.760010
 2014 07 15 591178.939941
 2014 07 16 301178·630005
 2014 07 17 101176.589966
 2014 07 18 571166·510010
 2014 07 21 471175·030029
 2014 07 22 71177·260010
 2014 07 23 631182.280029
 2014 07 24 161184·219971
 2014 07 25 461180·650024
 2014 07 28 381177·199951
 2014 07 29 311177·729980
 2014 07 30 971175.589966
 2014 07 31 451167·739990
 2014 08 01 401148·140015
 2014 08 04 631147·949951
 2014 08 05 821151·880005
 2014 08 06 561141·420044
 2014 08 07 591147·329956
 2014 08 08 371139.500000
 2014 08 11 771153.689941
 2014 08 12 171154·150024
 2014 08 13 631155·819946
 2014 08 14 511161·880005
 2014 08 15 141168·569946
 2014 08 18 911169·560059
 2014 08 19 471177.780029
 2014 08 20 321180.550049
 2014 08 21 501184.869995
 2014 08 22 651187·010010
 2014 08 25 291189.369995
 2014 08 26 291191·829956
 2014 08 27 651194.050049
 2014 08 28 541190.199951
 2014 08 29 551192.739990
 2014 09 02 181196.800049
 2014 09 03 671198.199951
 2014 09 04 941195.140015
 2014 09 05 921191.280029
 2014 09 08 01196·890015
 2014 09 09 881194·089966
 2014 09 10 491186.540039
 2014 09 11 351188·130005
 2014 09 12 01191.569946
 2014 09 15 831184.420044
 2014 09 16 71179·660034
 2014 09 17 31190.550049
 2014 09 18 681193.520020
 2014 09 19 361198.530029
 2014 09 22 801193.300049
 2014 09 23 411181.060059
 2014 09 24 801176·939941
 2014 09 25 511183.290039
 2014 09 26 61167.540039
 2014 09 29 181171·530029
 2014 09 30 361174.260010
 2014 10 01 621167·729980
 2014 10 02 481152·560059
 2014 10 03 271157·310059
 2014 10 06 621168·819946
 2014 10 07 241160·689941
 2014 10 08 941145.780029
 2014 10 09 871164.079956
 2014 10 10 71139·709961
 2014 10 13 191125.819946
 2014 10 14 571112·180054
 2014 10 15 441105.390015
 2014 10 16 471097·729980
 2014 10 17 551112.979980
 2014 10 20 751119.579956
 2014 10 21 661135·609985
 2014 10 22 831154.640015
 2014 10 23 611149·119995
 2014 10 24 111159·790039
 2014 10 27 471164.180054
 2014 10 28 411167·050049
 2014 10 29 961179·329956
 2014 10 30 521176·010010
 2014 10 31 61191·989990
 2014 11 03 691200·140015
 2014 11 04 411197.689941
 2014 11 05 121198·439941
 2014 11 06 881200.619995
 2014 11 07 451206·030029
 2014 11 10 21206·589966
 2014 11 11 281210.380005
 2014 11 12 611208.670044
 2014 11 13 671212·089966
 2014 11 14 121210·540039
 2014 11 17 631209·530029
 2014 11 18 201211·119995
 2014 11 19 621216.089966
 2014 11 20 261211.229980
 2014 11 21 61222.760010
 2014 11 24 851225.469971
 2014 11 25 811230·040039
 2014 11 26 261227.829956
 2014 11 28 681231.989990
 2014 12 01 981223.770020
 2014 12 02 971216.219971
 2014 12 03 191224.109985
 2014 12 04 891228.140015
 2014 12 05 291228·280029
 2014 12 08 121228.790039
 2014 12 09 371214·380005
 2014 12 10 301219.819946
 2014 12 11 731203·930054
 2014 12 12 521201.810059
 2014 12 15 361191·540039
 2014 12 16 801176·020020
 2014 12 17 481172.260010
 2014 12 18 661203·140015
 2014 12 19 991223.579956
 2014 12 22 521228.619995
 2014 12 23 991235.650024
 2014 12 24 301236·500000
 2014 12 26 301238.290039
 2014 12 29 831239·540039
 2014 12 30 941240·089966
 2014 12 31 441238.219971
 2015 01 02  631227.099976
 2015 01 05  371219·310059
 2015 01 06  291203·380005
 2015 01 07  341194·609985
 2015 01 08  541208·729980
 2015 01 09  11226.329956
 2015 01 12  211216.650024
 2015 01 13  501211·020020
 2015 01 14  841197·369995
 2015 01 15  881199.209961
 2015 01 16  161184·040039
 2015 01 20  671203·530029
 2015 01 21  611199·250000
 2015 01 22  361210·339966
 2015 01 23  821225.640015
 2015 01 26  871220.209961
 2015 01 27  151218·329956
 2015 01 28  81216.489990
 2015 01 29  141194·069946
 2015 01 30  341202.689941
 2015 02 02  31191.300049
 2015 02 03  921205.780029
 2015 02 04  301217·739990
 2015 02 05  581218·640015
 2015 02 06  81230·420044
 2015 02 09  11222·849976
 2015 02 10  741223.719971
 2015 02 11  351231.280029
 2015 02 12  351235.459961
 2015 02 13  721245.010010
 2015 02 17  171248.670044
 2015 02 18  661250.119995
 2015 02 19  171250.819946
 2015 02 20  691250.079956
 2015 02 23  521258·030029
 2015 02 24  761257.560059
 2015 02 25  91260·099976
 2015 02 26  791260·390015
 2015 02 27  981258.670044
 2015 03 02  151255·530029
 2015 03 03  951260.810059
 2015 03 04  161256·910034
 2015 03 05  991253.359985
 2015 03 06  581251.160034
 2015 03 09  791237·640015
 2015 03 10  161235.810059
 2015 03 11  241222·439941
 2015 03 12  71222.920044
 2015 03 13  941234·579956
 2015 03 16  441233·089966
 2015 03 17  691241·520020
 2015 03 18  861239.680054
 2015 03 19  971255·069946
 2015 03 20  871254.739990
 2015 03 23  511262.449951
 2015 03 24  461259.430054
 2015 03 25  691254.400024
 2015 03 26  581229.599976
 2015 03 27  141230·680054
 2015 03 30  621240.040039
 2015 03 31  171246·099976
 2015 04 01  941239·180054
 2015 04 02  291235·709961
 2015 04 06  341236.010010
 2015 04 07  721248·130005
 2015 04 08  591245.250000
 2015 04 09  891248.670044
 2015 04 10  891254.680054
 2015 04 13  921259.199951
 2015 04 14  401254·119995
 2015 04 15  131258.469971
 2015 04 16  761260·260010
 2015 04 17  571256.959961
 2015 04 20  511251·040039
 2015 04 21  461261.260010
 2015 04 22  701258.040039
 2015 04 23  741260.400024
 2015 04 24  301268·869995
 2015 04 27  561269·780029
 2015 04 28  731260·619995
 2015 04 29  761260.130005
 2015 04 30  381255·239990
 2015 05 01  381247.800049
 2015 05 04  91259.660034
 2015 05 05  181259·329956
 2015 05 06  651248.260010
 2015 05 07  111241·150024
 2015 05 08  291253.609985
 2015 05 11  831261·489990
 2015 05 12  231252·859985
 2015 05 13  191255.180054
 2015 05 14  91257·839966
 2015 05 15  761266·839966
 2015 05 18  491265.800049
 2015 05 19  311272.349976
 2015 05 20  481271.560059
 2015 05 21  301269.439941
 2015 05 22  71271·410034
 2015 05 26  411267.910034
 2015 05 27  721258·949951
 2015 05 28  11266.819946
 2015 05 29  851266·349976
 2015 06 01  681262.680054
 2015 06 02  321259.400024
 2015 06 03  711263.630005
 2015 06 04  961260·750000
 2015 06 05  581252.689941
 2015 06 08  31253.030029
 2015 06 09  471244.719971
 2015 06 10  761248·229980
 2015 06 11  771261·760010
 2015 06 12  851259.270020
 2015 06 15  591248.640015
 2015 06 16  911248.160034
 2015 06 17  221257.979980
 2015 06 18  31260.989990
 2015 06 19  661270.829956
 2015 06 22  261269·979980
 2015 06 23  111273·819946
 2015 06 24  91271·819946
 2015 06 25  481265.550049
 2015 06 26  961261.369995
 2015 06 29  881250.739990
 2015 06 30  771238·109985
 2015 07 01  121242.660034
 2015 07 02  371246.359985
 2015 07 06  221236·239990
 2015 07 07  81239.619995
 2015 07 08  891239.469971
 2015 07 09  141232·660034
 2015 07 10  71235.300049
 2015 07 13  271248·630005
 2015 07 14  371256.239990
 2015 07 15  131262·800049
 2015 07 16  631265.520020
 2015 07 17  841270·979980
 2015 07 20  371270.640015
 2015 07 21  481269.339966
 2015 07 22  341258.959961
 2015 07 23  561262.449951
 2015 07 24  961255·160034
 2015 07 27  561236.300049
 2015 07 28  881236.410034
 2015 07 29  421247·790039
 2015 07 30  451254·160034
 2015 07 31  11260.119995
 2015 08 03  211256.170044
 2015 08 04  681251.349976
 2015 08 05  411253.150024
 2015 08 06  711253.689941
 2015 08 07  501240·380005
 2015 08 10  841243.689941
 2015 08 11  651248.900024
 2015 08 12  771236·000000
 2015 08 13  211242.989990
 2015 08 14  651240·479980
 2015 08 17  241243·319946
 2015 08 18  591252.880005
 2015 08 19  21245.849976
 2015 08 20  131232·780029
 2015 08 21  511203.469971
 2015 08 24  781132.209961
 2015 08 25  881143·229980
 2015 08 26  521127·339966
 2015 08 27  11164.189941
 2015 08 28  241181.609985
 2015 08 31  971184·359985
 2015 09 01  321171·439941
 2015 09 02  551142.969971
 2015 09 03  81166.229980
 2015 09 04  741155·829956
 2015 09 08  301150.310059
 2015 09 09  221178.239990
 2015 09 10  691160·530029
 2015 09 11  881165.949951
 2015 09 14  451171·589966
 2015 09 15  321167.229980
 2015 09 16  701181·260010
 2015 09 17  331191·390015
 2015 09 18  31186·699951
 2015 09 21  421171·589966
 2015 09 22  981172.849976
 2015 09 23  291160·079956
 2015 09 24  551155.660034
 2015 09 25  341154.349976
 2015 09 28  671149.959961
 2015 09 29  191120·239990
 2015 09 30  751122.599976
 2015 10 01  141141.050049
 2015 10 02  131140·880005
 2015 10 05  721160.079956
 2015 10 06  641180·689941
 2015 10 07  141176·729980
 2015 10 08  11186.510010
 2015 10 09  831197·310059
 2015 10 12  471198·310059
 2015 10 13  911197·859985
 2015 10 14  181189.979980
 2015 10 15  711184·989990
 2015 10 16  761202.270020
 2015 10 19  261206·150024
 2015 10 20  771206.979980
 2015 10 21  791206·170044
 2015 10 22  241197·949951
 2015 10 23  251220.959961
 2015 10 26  161227.040039
 2015 10 27  781223.709961
 2015 10 28  941220.119995
 2015 10 29  221236·619995
 2015 10 30  971234·609985
 2015 11 02  611229.630005
 2015 11 03  91245.060059
 2015 11 04  711249·089966
 2015 11 05  91244·819946
 2015 11 06  471242.890015
 2015 11 09  211243·250000
 2015 11 10  551230·609985
 2015 11 11  641233.890015
 2015 11 12  811227.920044
 2015 11 13  51210.030029
 2015 11 16  811197·530029
 2015 11 17  11214.599976
 2015 11 18  311212·640015
 2015 11 19  601232.160034
 2015 11 20  791231·180054
 2015 11 23  821235.229980
 2015 11 24  921233·589966
 2015 11 25  141237·189941
 2015 11 27  81238·229980
 2015 11 30  961239.530029
 2015 12 01  841234.300049
 2015 12 02  151245.650024
 2015 12 03  481232.910034
 2015 12 04  541214.530029
 2015 12 07  491236.530029
 2015 12 08  401225·239990
 2015 12 09  51218·290039
 2015 12 10  951209.089966
 2015 12 11  571210.349976
 2015 12 14  881188·280029
 2015 12 15  131192·000000
 2015 12 16  821206·310059
 2015 12 17  31222.319946
 2015 12 18  861203·930054
 2015 12 21  271185·000000
 2015 12 22  31193.339966
 2015 12 23  51204.579956
 2015 12 24  831218.310059
 2015 12 28  281216·329956
 2015 12 29  701214·459961
 2015 12 30  81225·859985
 2015 12 31  551216·910034
 2016 01 04 241202·290039
 2016 01 05 221187·219971
 2016 01 06 801188.770020
 2016 01 07 31171.290039
 2016 01 08 471145.420044
 2016 01 11 221131.790039
 2016 01 12 161133·010010
 2016 01 13 511140.010010
 2016 01 14 521109.670044
 2016 01 15 561124·589966
 2016 01 19 361105.660034
 2016 01 20 501099.949951
 2016 01 21 221090·689941
 2016 01 22 391097.540039
 2016 01 25 831117.890015
 2016 01 26 761100.180054
 2016 01 27 621116·140015
 2016 01 28 81104.760010
 2016 01 29 251108.359985
 2016 02 01 281135·040039
 2016 02 02 61135·530029
 2016 02 03 261114·709961
 2016 02 04 591119.079956
 2016 02 05 331122.040039
 2016 02 08 91096.680054
 2016 02 09 801081·290039
 2016 02 10 21082·719971
 2016 02 11 411078·089966
 2016 02 12 531068.329956
 2016 02 16 851088·410034
 2016 02 17 991109·219971
 2016 02 18 271126·780029
 2016 02 19 451120·199951
 2016 02 22 771121·650024
 2016 02 23 181137.030029
 2016 02 24 911122.729980
 2016 02 25 161130·030029
 2016 02 26 191142·750000
 2016 02 29 551141.709961
 2016 03 01 591134·819946
 2016 03 02 231159·729980
 2016 03 03 01165.619995
 2016 03 04 281171·680054
 2016 03 07 811175·229980
 2016 03 08 481177·130005
 2016 03 09 321163.209961
 2016 03 10 811168·880005
 2016 03 11 321169.420044
 2016 03 14 961187.310059
 2016 03 15 541184·589966
 2016 03 16 831181.170044
 2016 03 17 141188.689941
 2016 03 18 11198·250000
 2016 03 21 271203.520020
 2016 03 22 301203·839966
 2016 03 23 511203·790039
 2016 03 24 191193.329956
 2016 03 28 411194·390015
 2016 03 29 381194.670044
 2016 03 30 941208·689941
 2016 03 31 301212.329956
 2016 04 01 71210.550049
 2016 04 04 541218·390015
 2016 04 05 191211·810059
 2016 04 06 421201·459961
 2016 04 07 641213·500000
 2016 04 08 461200·170044
 2016 04 11 241203.489990
 2016 04 12 871199·949951
 2016 04 13 751212.219971
 2016 04 14 81225.540039
 2016 04 15 371225.300049
 2016 04 18 211224.079956
 2016 04 19 271232.920044
 2016 04 20 591236·420044
 2016 04 21 71237.500000
 2016 04 22 251228·260010
 2016 04 25 341232.520020
 2016 04 26 441230.189941
 2016 04 27 101233.550049
 2016 04 28 71234·890015
 2016 04 29 331222.400024
 2016 05 02 311217.660034
 2016 05 03 461226·000000
 2016 05 04 981214·209961
 2016 05 05 871207·790039
 2016 05 06 151206.150024
 2016 05 09 401210·530029
 2016 05 10 551212·170044
 2016 05 11 841226.199951
 2016 05 12 151214·589966
 2016 05 13 441213·250000
 2016 05 16 591203.670044
 2016 05 17 381215.060059
 2016 05 18 741203.199951
 2016 05 19 311203·500000
 2016 05 20 171199·420044
 2016 05 23 851208.140015
 2016 05 24 631206·219971
 2016 05 25 41223·969971
 2016 05 26 601231.530029
 2016 05 27 891230·800049
 2016 05 31 751236.709961
 2016 06 01 861235·930054
 2016 06 02 461238·390015
 2016 06 03 371243.099976
 2016 06 06 301238·969971
 2016 06 07 291246·199951
 2016 06 08 551248.109985
 2016 06 09 441251.609985
 2016 06 10 711247·229980
 2016 06 13 81235·199951
 2016 06 14 951225.209961
 2016 06 15 451223·790039
 2016 06 16 681221.010010
 2016 06 17 231224.920044
 2016 06 20 981222·609985
 2016 06 21 51230.060059
 2016 06 22 141232.290039
 2016 06 23 01233·050049
 2016 06 24 181241.819946
 2016 06 27 111198·969971
 2016 06 28 301180·219971
 2016 06 29 891198·969971
 2016 06 30 401219.729980
 2016 07 01 771236·619995
 2016 07 05 591236·680054
 2016 07 06 651227·800049
 2016 07 07 681236·849976
 2016 07 08 391238.599976
 2016 07 11 701257·099976
 2016 07 12 291263.619995
 2016 07 13 351271·260010
 2016 07 14 611272.089966
 2016 07 15 571277·040039
 2016 07 18 61275.410034
 2016 07 19 981277·089966
 2016 07 20 311276·810059
 2016 07 21 401281·790039
 2016 07 22 471277.729980
 2016 07 25 371283.010010
 2016 07 26 611279.630005
 2016 07 27 631283·839966
 2016 07 28 271279·550049
 2016 07 29 601281·650024
 2016 08 01 911284·479980
 2016 08 02 941282.040039
 2016 08 03 461272.609985
 2016 08 04 991277·839966
 2016 08 05 811280·619995
 2016 08 08 281289·859985
 2016 08 09 301288·920044
 2016 08 10 91289·550049
 2016 08 11 211286·579956
 2016 08 12 851290.069946
 2016 08 15 291290.849976
 2016 08 16 731293.209961
 2016 08 17 241286·930054
 2016 08 18 81288·569946
 2016 08 19 191291.359985
 2016 08 22 971289·650024
 2016 08 23 261292·729980
 2016 08 24 661293.250000
 2016 08 25 01285·650024
 2016 08 26 121286·260010
 2016 08 29 911283·569946
 2016 08 30 531289·930054
 2016 08 31 971286.859985
 2016 09 01 771284.540039
 2016 09 02 81286·430054
 2016 09 06 901291.849976
 2016 09 07 601294.229980
 2016 09 08 711294·579956
 2016 09 09 881288.550049
 2016 09 12 191258.430054
 2016 09 13 661277.150024
 2016 09 14 21258·750000
 2016 09 15 691257.459961
 2016 09 16 101270.180054
 2016 09 19 151267.410034
 2016 09 20 21269.119995
 2016 09 21 161267.930054
 2016 09 22 571283.800049
 2016 09 23 311289·239990
 2016 09 26 261280.729980
 2016 09 27 151272·290039
 2016 09 28 791280·089966
 2016 09 29 661285·969971
 2016 09 30 571275·939941
 2016 10 03 791283·579956
 2016 10 04 211280·939941
 2016 10 05 941275·550049
 2016 10 06 21279.089966
 2016 10 07 461279.680054
 2016 10 10 511277.270020
 2016 10 11 161281·180054
 2016 10 12 911264·819946
 2016 10 13 801262.930054
 2016 10 14 641263·280029
 2016 10 17 581261.030029
 2016 10 18 821262.739990
 2016 10 19 671265·959961
 2016 10 20 791267·910034
 2016 10 21 701264.890015
 2016 10 24 571268·780029
 2016 10 25 221271.589966
 2016 10 26 391265.310059
 2016 10 27 271264·670044
 2016 10 28 211258.420044
 2016 10 31 811255·310059
 2016 11 01 151255·890015
 2016 11 02 291245.209961
 2016 11 03 71238·329956
 2016 11 04 81230·010010
 2016 11 07 01236.060059
 2016 11 08 31257·349976
 2016 11 09 701262·099976
 2016 11 10 911280.369995
 2016 11 11 131281.030029
 2016 11 14 981284.420044
 2016 11 15 941287.020020
 2016 11 16 421294.849976
 2016 11 17 991294·770020
 2016 11 18 891300.469971
 2016 11 21 841299·410034
 2016 11 22 01310.420044
 2016 11 23 261311.420044
 2016 11 25 781313·479980
 2016 11 28 721317·520020
 2016 11 29 261310·060059
 2016 11 30 891312·270020
 2016 12 01 901308·680054
 2016 12 02 151303.109985
 2016 12 05 101305.670044
 2016 12 06 71313.119995
 2016 12 07 751318·910034
 2016 12 08 941335.689941
 2016 12 09 641341·780029
 2016 12 12 241346.449951
 2016 12 13 71344.109985
 2016 12 14 171350·459961
 2016 12 15 261339.329956
 2016 12 16 101345·819946
 2016 12 19 891343·270020
 2016 12 20 131347·030029
 2016 12 21 591351·640015
 2016 12 22 571347.280029
 2016 12 23 451343.540039
 2016 12 27 421346·729980
 2016 12 28 511350·089966
 2016 12 29 861337·640000
 2016 12 30 251338·510000
 2017 01 03  831334·440000
 2017 01 04  141343.290000
 2017 01 05  411352.710000
 2017 01 06  61350·770000
 2017 01 09  431353.580000
 2017 01 10  861348·880000
 2017 01 11  911350.490000
 2017 01 12  861353·290000
 2017 01 13  551350·900000
 2017 01 17  311353.660000
 2017 01 18  291348.400000
 2017 01 19  931351.150000
 2017 01 20  751346.840000
 2017 01 23  371349·410000
 2017 01 24  751347·090000
 2017 01 25  751359·680000
 2017 01 26  841368.370000
 2017 01 27  151367·110000
 2017 01 30  741362·340000
 2017 01 31  91354·180000
 2017 02 01  891357.680000
 2017 02 02  51354.920000
 2017 02 03  941357.410000
 2017 02 06  951366.770000
 2017 02 07  221364.090000
 2017 02 08  681362·290000
 2017 02 09  291364·310000
 2017 02 10  581374.730000
 2017 02 13  401379·600000
 2017 02 14  941384·890000
 2017 02 15  991390·120000
 2017 02 16  491397.860000
 2017 02 17  231395·070000
 2017 02 21  941398.190000
 2017 02 22  481405.540000
 2017 02 23  431405·970000
 2017 02 24  791401·710000
 2017 02 27  61405·180000
 2017 02 28  451407.870000
 2017 03 01  401407.140000
 2017 03 02  401421·800000
 2017 03 03  951412.380000
 2017 03 06  831411.450000
 2017 03 07  661407.140000
 2017 03 08  611403.030000
 2017 03 09  461399·560000
 2017 03 10  831401·840000
 2017 03 13  711403·950000
 2017 03 14  261403.750000
 2017 03 15  741401·300000
 2017 03 16  881413·320000
 2017 03 17  311411·510000
 2017 03 20  391410·380000
 2017 03 21  161408.070000
 2017 03 22  671387.010000
 2017 03 23  461389·000000
 2017 03 24  331390.210000
 2017 03 27  351384·910000
 2017 03 28  161386·720000
 2017 03 29  421396·720000
 2017 03 30  651398·940000
 2017 03 31  201403.010000
 2017 04 03  511402·040000
 2017 04 04  681397·150000
 2017 04 05  161399.600000
 2017 04 06  821392.810000
 2017 04 07  191396·110000
 2017 04 10  01395.910000
 2017 04 11  931395·910000
 2017 04 12  591396·280000
 2017 04 13  881388.760000
 2017 04 17  391381·420000
 2017 04 18  271390·810000
 2017 04 19  161390·360000
 2017 04 20  521389.270000
 2017 04 21  101397.340000
 2017 04 24  751397·840000
 2017 04 25  391410·810000
 2017 04 26  301418·710000
 2017 04 27  631419·040000
 2017 04 28  191420·090000
 2017 05 01  411416.280000
 2017 05 02  661418.770000
 2017 05 03  741416.830000
 2017 05 04  651415·940000
 2017 05 05  611416·580000
 2017 05 08  311422·060000
 2017 05 09  441421.550000
 2017 05 10  461420.180000
 2017 05 11  611421.630000
 2017 05 12  161418·020000
 2017 05 15  961416.430000
 2017 05 16  171424·020000
 2017 05 17  291419·450000
 2017 05 18  431395·300000
 2017 05 19  831400.880000
 2017 05 22  601411·330000
 2017 05 23  781418.120000
 2017 05 24  551420.910000
 2017 05 25  791424.800000
 2017 05 26  831429.260000
 2017 05 30  461428·760000
 2017 05 31  211427.110000
 2017 06 01  841427.160000
 2017 06 02  161439·760000
 2017 06 05  951443·890000
 2017 06 06  351440·480000
 2017 06 07  251438·900000
 2017 06 08  161439.990000
 2017 06 09  151442.780000
 2017 06 12  161438·810000
 2017 06 13  511442·040000
 2017 06 14  651448.310000
 2017 06 15  171441.990000
 2017 06 16  91440·030000
 2017 06 19  381442·510000
 2017 06 20  691451.210000
 2017 06 21  391443.310000
 2017 06 22  831441.370000
 2017 06 23  871441.240000
 2017 06 26  611446·820000
 2017 06 27  451444.800000
 2017 06 28  321435.830000
 2017 06 29  211446.950000
 2017 06 30  961437·110000
 2017 07 03  211440·650000
 2017 07 05  741441.160000
 2017 07 06  931440.120000
 2017 07 07  571429·090000
 2017 07 10  821436.790000
 2017 07 11  551437.330000
 2017 07 12  781440.980000
 2017 07 13  501448.380000
 2017 07 14  651450.850000
 2017 07 17  431457·040000
 2017 07 18  751456·170000
 2017 07 19  61458·090000
 2017 07 20  331466.550000
 2017 07 21  321464·730000
 2017 07 24  111464.660000
 2017 07 25  831465·620000
 2017 07 26  741469·730000
 2017 07 27  421470.510000
 2017 07 28  351464·910000
 2017 07 31  621464·250000
 2017 08 01  01463·970000
 2017 08 02  171465.420000
 2017 08 03  231464.470000
 2017 08 04  501461·760000
 2017 08 07  501464.920000
 2017 08 08  251465.730000
 2017 08 09  751460.500000
 2017 08 10  771458.360000
 2017 08 11  861439·450000
 2017 08 14  611444·740000
 2017 08 15  171457·100000
 2017 08 16  21455.670000
 2017 08 17  971455·600000
 2017 08 18  451433.510000
 2017 08 21  01431.620000
 2017 08 22  51434.640000
 2017 08 23  951445.340000
 2017 08 24  191444·000000
 2017 08 25  981441.560000
 2017 08 28  941444·700000
 2017 08 29  181441·210000
 2017 08 30  541445·020000
 2017 08 31  121453·700000
 2017 09 01  991462·750000
 2017 09 05  291464·320000
 2017 09 06  441454·930000
 2017 09 07  671458·380000
 2017 09 08  781456.260000
 2017 09 11  161458·310000
 2017 09 12  71472.190000
 2017 09 13  141476.170000
 2017 09 14  111476·920000
 2017 09 15  921476.070000
 2017 09 18  881479.840000
 2017 09 19  281482·610000
 2017 09 20  71484.000000
 2017 09 21  941484.710000
 2017 09 22  561479·520000
 2017 09 25  91482·660000
 2017 09 26  961481·140000
 2017 09 27  861480·570000
 2017 09 28  51487·770000
 2017 09 29  841490·460000
 2017 10 02  351495.800000
 2017 10 03  561502.880000
 2017 10 04  551505·790000
 2017 10 05  21507·500000
 2017 10 06  61515·310000
 2017 10 09  161514.840000
 2017 10 10  481511·930000
 2017 10 11  381513.770000
 2017 10 12  151516.260000
 2017 10 13  41514·680000
 2017 10 16  561514·830000
 2017 10 17  941517·140000
 2017 10 18  941517·630000
 2017 10 19  831517·250000
 2017 10 20  701519·840000
 2017 10 23  941528·340000
 2017 10 24  991520·800000
 2017 10 25  421522.910000
 2017 10 26  121515·610000
 2017 10 27  891518.390000
 2017 10 30  131523·630000
 2017 10 31  921524.250000
 2017 11 01  251527.370000
 2017 11 02  541527·550000
 2017 11 03  411529·580000
 2017 11 06  721532.550000
 2017 11 07  771534.590000
 2017 11 08  891532·100000
 2017 11 09  171533·940000
 2017 11 10  451527.580000
 2017 11 13  641525·520000
 2017 11 14  211528·540000
 2017 11 15  951522·670000
 2017 11 16  981517·900000
 2017 11 17  41530·200000
 2017 11 20  991528·630000
 2017 11 21  581531·570000
 2017 11 22  451542·170000
 2017 11 24  421541·550000
 2017 11 27  991543·500000
 2017 11 28  121542.980000
 2017 11 29  231558·030000
 2017 11 30  461559.350000
 2017 12 01  221568·150000
 2017 12 04  901568.690000
 2017 12 05  961564·130000
 2017 12 06  111555.670000
 2017 12 07  911555.600000
 2017 12 08  471563.010000
 2017 12 11  501569·720000
 2017 12 12  561573·530000
 2017 12 13  591575·450000
 2017 12 14  661575·160000
 2017 12 15  01568·900000
 2017 12 18  251584.110000
 2017 12 19  01592.340000
 2017 12 20  531587·710000
 2017 12 21  831586·150000
 2017 12 22  881589·070000
 2017 12 26  151587.520000
 2017 12 27  391587·190000
 2017 12 28  611588.610000
 2017 12 29  371591.960000
 2018 01 02 291585·090000
 2018 01 03 821595.840000
 2018 01 04 231605·700000
 2018 01 05 931612.140000
 2018 01 08 931621·280000
 2018 01 09 621624·350000
 2018 01 10 821625·580000
 2018 01 11 01623·960000
 2018 01 12 811637.680000
 2018 01 16 871648·570000
 2018 01 17 751642.350000
 2018 01 18 261654.700000
 2018 01 19 951652.350000
 2018 01 22 891660·710000
 2018 01 23 661673.870000
 2018 01 24 671678.530000
 2018 01 25 601676.600000
 2018 01 26 231677.900000
 2018 01 29 421693.820000
 2018 01 30 401681.600000
 2018 01 31 251664.950000
 2018 02 01 711664·200000
 2018 02 02 161660.520000
 2018 02 05 901627·120000
 2018 02 06 671562.700000
 2018 02 07 411589.780000
 2018 02 08 271584.150000
 2018 02 09 871525.780000
 2018 02 12 871547.520000
 2018 02 13 641566·970000
 2018 02 14 361568·270000
 2018 02 15 251596·910000
 2018 02 16 81611·810000
 2018 02 20 951612·830000
 2018 02 21 321603·990000
 2018 02 22 221597.690000
 2018 02 23 821597·750000
 2018 02 26 181624·290000
 2018 02 27 281639·060000
 2018 02 28 221618.920000
 2018 03 01 841600·240000
 2018 03 02 391578·860000
 2018 03 05 611589·500000
 2018 03 06 961608·610000
 2018 03 07 141608·920000
 2018 03 08 891616·370000
 2018 03 09 951623.890000
 2018 03 12 361649.469971
 2018 03 13 991650.979980
 2018 03 14 251638.829956
 2018 03 15 171628.229980
 2018 03 16 631626·983643
 2018 03 19 871625·709961
 2018 03 20 291608.060059
 2018 03 21 411609·989990
 2018 03 22 201605·068604
 2018 03 23 551569.040039
 2018 03 26 61537.589966
 2018 03 27 41578.310059
 2018 03 28 771547·680054
 2018 03 29 41548·180054
 2018 04 02 901562.260010
 2018 04 03 691530·869995
 2018 04 05 271570·489990
 2018 04 09 571547.479980
 2018 04 10 361550·790039
 2018 04 11 231571.910034
 2018 04 12 891569.819946
 2018 04 13 671582·849976
 2018 04 16 271578.089966
 2018 04 17 811590.780029
 2018 04 18 91605·219971
 2018 04 19 71605.449951
 2018 04 20 681597.109985
 2018 04 23 801585.790039
 2018 04 24 551585.660034
 2018 04 25 791564.229980
 2018 04 26 911568.589966
 2018 04 27 821584·680054
 2018 05 01 201568·790039
 2018 05 02 81573.349976
 2018 05 03 541563.010010
 2018 05 04 761559·540039
 2018 05 07 261581.239990
 2018 05 09 451589·589966
 2018 05 10 381604·243774
 2018 05 11 741616·608643
 2018 05 14 141619·790039
 2018 05 15 641618·306885
 2018 05 16 491609·739990
 2018 05 17 141616.670044
 2018 05 18 551616·590820
 2018 05 21 661614·456543
 2018 05 22 181625.599976
 2018 05 23 601619·069946
 2018 05 25 431620.945068
 2018 05 29 771616.145752
 2018 05 30 41603.579956
 2018 05 31 981622.060059
 2018 06 01 971613.953003
 2018 06 04 471628·770020
 2018 06 05 871634.996460
 2018 06 06 431638.640015
 2018 06 07 601651.370605
 2018 06 08 511649.349980
 2018 06 11 741654·760010
 2018 06 12 321657.339966
 2018 06 13 31660.790039
 2018 06 14 901654.913696
 2018 06 15 961656·170044
 2018 06 18 271653.055298
 2018 06 19 191653·229980
 2018 06 20 891650.302860
 2018 06 21 101652.410030
 2018 06 22 171643.397339
 2018 06 25 281640.189941
 2018 06 26 981621·359985
 2018 06 27 991625·469971
 2018 06 28 151607.790039
 2018 06 29 731618·229980
 2018 07 02 931618·310059
 2018 07 03 681625.060059
 2018 07 05 581619·729980
 2018 07 06 231632.140010
 2018 07 09 751648.099976
 2018 07 10 491660.433838
 2018 07 11 91661·609985
 2018 07 12 741656·189941
 2018 07 13 681666·260010
 2018 07 16 991667.680054
 2018 07 17 561662.209961
 2018 07 18 431671·439940
 2018 07 19 231674·109985
 2018 07 20 991670.209961
 2018 07 23 131667.839966
 2018 07 24 761672.020020
 2018 07 25 161674·439940
 2018 07 26 561688.530030
 2018 07 27 171685·599980


 2018 07 30 411672·439940
 2018 07 31 461661.530030
 2018 08 01 21673.540039
 2018 08 02 301669·400024
 2018 08 03 321679.359985
 2018 08 06 401684.869995
 2018 08 07 941692.439941
 2018 08 08 421696.800049
 2018 08 09 691695.949951
 2018 08 10 471692·339966
 2018 08 13 121684·120000
 2018 08 14 641676·550049
 2018 08 15 961685.729980
 2018 08 16 441676.560059
 2018 08 17 641686·930054
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

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

    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