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  5178.960007
 1987 09 11  26178.830002
 1987 09 14  76181.339996
 1987 09 15  37181.789993
 1987 09 16  19179.270004
 1987 09 17  32177·889999
 1987 09 18  87177·839996
 1987 09 21  27177·690002
 1987 09 22  75175.479996
 1987 09 23  10179.419998
 1987 09 24  74180·520004
 1987 09 25  90179·970001
 1987 09 28  22180.229996
 1987 09 29  44181·660004
 1987 09 30  50181·029999
 1987 10 01  71181·380005
 1987 10 02  36184.139999
 1987 10 05  40184.710007
 1987 10 06  52184.800003
 1987 10 07  39180.490005
 1987 10 08  17179·889999
 1987 10 09  29177·729996
 1987 10 12  44176·070007
 1987 10 13  88174·850006
 1987 10 14  92177.250000
 1987 10 15  68172.699997
 1987 10 16  14168·990005
 1987 10 19  38160.679993
 1987 10 20  10131.039993
 1987 10 21  38133·529999
 1987 10 22  74145.330002
 1987 10 23  31139.610001
 1987 10 26  46138.949997
 1987 10 27  47127.379997
 1987 10 28  62129·580002
 1987 10 29  38129.330002
 1987 10 30  2135.570007
 1987 11 02  26140·320007
 1987 11 03  41142.250000
 1987 11 04  53139.589996
 1987 11 05  2138.699997
 1987 11 06  32141·580002
 1987 11 09  99139·910004
 1987 11 10  95136.320007
 1987 11 11  96133.979996
 1987 11 12  46135·350006
 1987 11 13  50138.710007
 1987 11 16  7137·470001
 1987 11 17  61137.910004
 1987 11 18  74135·880005
 1987 11 19  30137.130005
 1987 11 20  60134·360001
 1987 11 23  97135.050003
 1987 11 24  49135.580002
 1987 11 25  2137.339996
 1987 11 27  47136.449997
 1987 11 30  29134.729996
 1987 12 01  28129·300003
 1987 12 02  56130·009995
 1987 12 03  87130.639999
 1987 12 04  7126.550003
 1987 12 07  91125·260002
 1987 12 08  3127.400002
 1987 12 09  25130.410004
 1987 12 10  7132·630005
 1987 12 11  45130.309998
 1987 12 14  81131·100006
 1987 12 15  29134·679993
 1987 12 16  29135.270004
 1987 12 17  23138.139999
 1987 12 18  53136.029999
 1987 12 21  94139·250000
 1987 12 22  99139·619995
 1987 12 23  80139·600006
 1987 12 24  8141.369995
 1987 12 28  39140.940002
 1987 12 29  67137.589996
 1987 12 30  99137·070007
 1987 12 31  58138·820007
 1988 01 04 8138.679993
 1988 01 05 8143·199997
 1988 01 06 86144·929993
 1988 01 07 40145·289993
 1988 01 08 70146.350006
 1988 01 11 23137·779999
 1988 01 12 72139·229996
 1988 01 13 19138.009995
 1988 01 14 20138·279999
 1988 01 15 37138.389999
 1988 01 18 15141.589996
 1988 01 19 81141.679993
 1988 01 20 76140·639999
 1988 01 21 1137·160004
 1988 01 22 95137·460007
 1988 01 25 40139·190002
 1988 01 26 83141.960007
 1988 01 27 89140·789993
 1988 01 28 20140·710007
 1988 01 29 33142.639999
 1988 02 01 9144·539993
 1988 02 02 3143·949997
 1988 02 03 21144·220001
 1988 02 04 24142.639999
 1988 02 05 49142·550003
 1988 02 08 67142·139999
 1988 02 09 56141.179993
 1988 02 10 0142.330002
 1988 02 11 23144·910004
 1988 02 12 33144.759995
 1988 02 16 4145·630005
 1988 02 17 74146·649994
 1988 02 18 73146·470001
 1988 02 19 75145.919998
 1988 02 22 74147.679993
 1988 02 23 84149·619995
 1988 02 24 70149·509995
 1988 02 25 94149.490005
 1988 02 26 96148·380005
 1988 02 29 94148·750000
 1988 03 01 7151.429993
 1988 03 02 16151.229996
 1988 03 03 28151.850006
 1988 03 04 90151·979996
 1988 03 07 4151·759995
 1988 03 08 90151.869995
 1988 03 09 51152·949997
 1988 03 10 85152·949997
 1988 03 11 5150·360001
 1988 03 14 92150.699997
 1988 03 15 72151·369995
 1988 03 16 19151·300003
 1988 03 17 79152.610001
 1988 03 18 22153.380005
 1988 03 21 22153·929993
 1988 03 22 53152.690002
 1988 03 23 19152·830002
 1988 03 24 7153·029999
 1988 03 25 58150.210007
 1988 03 28 75147.839996
 1988 03 29 46147·279999
 1988 03 30 95148.389999
 1988 03 31 61147.419998
 1988 04 04 99147.970001
 1988 04 05 3146.440002
 1988 04 06 63147·529999
 1988 04 07 39150.850006
 1988 04 08 61151.360001
 1988 04 11 59153.080002
 1988 04 12 11153.529999
 1988 04 13 23154.179993
 1988 04 14 26154·210007
 1988 04 15 9148.240005
 1988 04 18 65148·070007
 1988 04 19 69147·839996
 1988 04 20 81147.369995
 1988 04 21 72146.320007
 1988 04 22 74146.350006
 1988 04 25 59148·050003
 1988 04 26 39149·139999
 1988 04 27 92149.990005
 1988 04 28 15150·029999
 1988 04 29 1149.529999
 1988 05 02 38149·139999
 1988 05 03 37149.169998
 1988 05 04 87149·919998
 1988 05 05 24148.750000
 1988 05 06 40147·970001
 1988 05 09 3147.350006
 1988 05 10 16146·679993
 1988 05 11 87147.050003
 1988 05 12 33144·710007
 1988 05 13 8145·089996
 1988 05 16 53146·570007
 1988 05 17 71147·429993
 1988 05 18 31146·000000
 1988 05 19 97143.839996
 1988 05 20 72144.259995
 1988 05 23 81144·509995
 1988 05 24 72143·369995
 1988 05 25 38144·660004
 1988 05 26 74144.940002
 1988 05 27 51145.460007
 1988 05 31 17144·919998
 1988 06 01 26149·089996
 1988 06 02 85151.550003
 1988 06 03 37150.899994
 1988 06 06 56151·580002
 1988 06 07 79151·949997
 1988 06 08 55151.169998
 1988 06 09 20154.289993
 1988 06 10 1153.860001
 1988 06 13 43154.429993
 1988 06 14 59154·539993
 1988 06 15 6156·000000
 1988 06 16 89156·160004
 1988 06 17 86154·000000
 1988 06 20 98154·320007
 1988 06 21 29153.509995
 1988 06 22 85154·809998
 1988 06 23 2156·869995
 1988 06 24 97156·649994
 1988 06 27 43156.289993
 1988 06 28 75154.119995
 1988 06 29 10155·649994
 1988 06 30 6155.080002
 1988 07 01 32156·520004
 1988 07 05 72155.820007
 1988 07 06 55157.580002
 1988 07 07 1155.860001
 1988 07 08 1155.699997
 1988 07 11 15154·910004
 1988 07 12 6155·110001
 1988 07 13 83153.820007
 1988 07 14 82154.449997
 1988 07 15 67154·929993
 1988 07 18 57155.720001
 1988 07 19 76155.000000
 1988 07 20 31153.850006
 1988 07 21 14154·500000
 1988 07 22 26152.850006
 1988 07 25 31151.279999
 1988 07 26 32151·759995
 1988 07 27 71152.000000
 1988 07 28 59150.649994
 1988 07 29 24152.240005
 1988 08 01 89155.080002
 1988 08 02 75155·320007
 1988 08 03 24155.320007
 1988 08 04 54155.809998
 1988 08 05 35155.399994
 1988 08 08 88154·940002
 1988 08 09 15154·389999
 1988 08 10 48152.539993
 1988 08 11 26150.039993
 1988 08 12 0150.410004
 1988 08 15 52150·300003
 1988 08 16 55148.289993
 1988 08 17 45149·240005
 1988 08 18 22149·380005
 1988 08 19 78149·589996
 1988 08 22 51149·300003
 1988 08 23 97147.639999
 1988 08 24 92147.649994
 1988 08 25 64149.580002
 1988 08 26 37148·619995
 1988 08 29 14148·899994
 1988 08 30 74150.229996
 1988 08 31 2150.389999
 1988 09 01 37150.059998
 1988 09 02 53148.410004
 1988 09 06 56151.309998
 1988 09 07 12151·860001
 1988 09 08 3152.080002
 1988 09 09 96152·279999
 1988 09 12 49152·830002
 1988 09 13 39152.669998
 1988 09 14 9153.110001
 1988 09 15 49154·059998
 1988 09 16 93153.520004
 1988 09 19 51154·710007
 1988 09 20 56153·889999
 1988 09 21 43154·360001
 1988 09 22 50154·619995
 1988 09 23 43154.149994
 1988 09 26 70154.440002
 1988 09 27 36153·940002
 1988 09 28 7153.630005
 1988 09 29 33154·029999
 1988 09 30 0155·779999
 1988 10 03 10155·690002
 1988 10 04 79155.199997
 1988 10 05 66154.889999
 1988 10 06 22155.529999
 1988 10 07 70155·820007
 1988 10 10 2158.449997
 1988 10 11 11158·520004
 1988 10 12 37158.369995
 1988 10 13 48156·389999
 1988 10 14 40156·949997
 1988 10 17 62157.080002
 1988 10 18 70157·470001
 1988 10 19 2158.839996
 1988 10 20 80157·740005
 1988 10 21 38160.520004
 1988 10 24 71160·860001
 1988 10 25 12160·289993
 1988 10 26 36160·240005
 1988 10 27 84159·699997
 1988 10 28 15157.539993
 1988 10 31 85158·169998
 1988 11 01 45158·360001
 1988 11 02 68158.380005
 1988 11 03 4158·320007
 1988 11 04 54158.449997
 1988 11 07 70157·100006
 1988 11 08 85155·679993
 1988 11 09 62156·330002
 1988 11 10 73155.419998
 1988 11 11 99155·610001
 1988 11 14 53152·729996
 1988 11 15 40152·470001
 1988 11 16 27152·720001
 1988 11 17 44150·320007
 1988 11 18 18150.559998
 1988 11 21 14151·440002
 1988 11 22 20151·130005
 1988 11 23 45151.550003
 1988 11 25 47152·509995
 1988 11 28 83151·630005
 1988 11 29 84152·259995
 1988 11 30 64153.460007
 1988 12 01 36154·979996
 1988 12 02 73154.610001
 1988 12 05 77154.330002
 1988 12 06 88155·759995
 1988 12 07 3157·050003
 1988 12 08 34157.360001
 1988 12 09 80156·589996
 1988 12 12 30156.809998
 1988 12 13 93156.550003
 1988 12 14 42156.410004
 1988 12 15 99155.889999
 1988 12 16 29155·440002
 1988 12 19 74156·479996
 1988 12 20 97157.639999
 1988 12 21 66157.080002
 1988 12 22 47156·990005
 1988 12 23 41156·830002
 1988 12 27 25157.389999
 1988 12 28 37156.899994
 1988 12 29 73157·119995
 1988 12 30 13158·279999
 1989 01 03  76157·809998
 1989 01 04  96156.559998
 1989 01 05  18158·669998
 1989 01 06  34159.000000
 1989 01 09  26159.470001
 1989 01 10  47159.679993
 1989 01 11  22159·380005
 1989 01 12  73160.100006
 1989 01 13  74160.699997
 1989 01 16  23161.009995
 1989 01 17  46161·220001
 1989 01 18  25160.860001
 1989 01 19  46162.369995
 1989 01 20  80162·699997
 1989 01 23  79162·570007
 1989 01 24  8161·509995
 1989 01 25  93163.339996
 1989 01 26  0163·770004
 1989 01 27  33165·119995
 1989 01 30  66166.259995
 1989 01 31  90166.889999
 1989 02 01  89168·179993
 1989 02 02  47168·160004
 1989 02 03  70168.179993
 1989 02 06  37168·330002
 1989 02 07  80167·929993
 1989 02 08  84169·850006
 1989 02 09  12169·440002
 1989 02 10  59167.919998
 1989 02 13  28165·750000
 1989 02 14  30165·869995
 1989 02 15  12165·690002
 1989 02 16  8166.960007
 1989 02 17  17167·369995
 1989 02 21  0168.350006
 1989 02 22  15167.949997
 1989 02 23  59165.460007
 1989 02 24  51165.960007
 1989 02 27  31163·610001
 1989 02 28  89163.820007
 1989 03 01  11164.350006
 1989 03 02  63163.679993
 1989 03 03  86165.139999
 1989 03 06  28165.779999
 1989 03 07  90167.460007
 1989 03 08  9167.149994
 1989 03 09  53167.300003
 1989 03 10  52167·169998
 1989 03 13  48166·740005
 1989 03 14  71167.860001
 1989 03 15  44167·750000
 1989 03 16  4168.479996
 1989 03 17  58169·919998
 1989 03 20  57166.350006
 1989 03 21  98164.800003
 1989 03 22  55165·559998
 1989 03 23  22165·130005
 1989 03 27  96164·449997
 1989 03 28  78165·110001
 1989 03 29  97165.720001
 1989 03 30  64166·139999
 1989 03 31  46166·320007
 1989 04 03  71167.619995
 1989 04 04  51168.449997
 1989 04 05  36167·949997
 1989 04 06  89168.470001
 1989 04 07  90168·070007
 1989 04 10  60169·059998
 1989 04 11  12169·059998
 1989 04 12  32169.809998
 1989 04 13  74170·160004
 1989 04 14  93168.869995
 1989 04 17  94171.220001
 1989 04 18  5171.399994
 1989 04 19  85173·440002
 1989 04 20  45174·059998
 1989 04 21  5173.679993
 1989 04 24  65175.240005
 1989 04 25  10174·850006
 1989 04 26  35174·039993
 1989 04 27  98174.229996
 1989 04 28  95175·559998
 1989 05 01  64175.740005
 1989 05 02  7175·500000
 1989 05 03  47175·130005
 1989 05 04  1175·220001
 1989 05 05  83175·110001
 1989 05 08  29175.160004
 1989 05 09  52174.309998
 1989 05 10  14173·919998
 1989 05 11  31174·229996
 1989 05 12  97174·820007
 1989 05 15  39178·169998
 1989 05 16  91179.330002
 1989 05 17  95179·009995
 1989 05 18  29180.229996
 1989 05 19  59180.610001
 1989 05 22  14182.199997
 1989 05 23  89182.600006
 1989 05 24  70180·929993
 1989 05 25  87181·330002
 1989 05 26  89181·470001
 1989 05 30  50182·750000
 1989 05 31  88181.669998
 1989 06 01  22182.460007
 1989 06 02  49183·300003
 1989 06 05  41185·190002
 1989 06 06  77183.509995
 1989 06 07  91184.419998
 1989 06 08  49184·429993
 1989 06 09  51186·009995
 1989 06 12  58185.949997
 1989 06 13  44185.729996
 1989 06 14  71184.509995
 1989 06 15  91184·399994
 1989 06 16  74182.460007
 1989 06 19  56183·039993
 1989 06 20  22183·149994
 1989 06 21  0182.839996
 1989 06 22  93182.490005
 1989 06 23  28183.309998
 1989 06 26  34186.029999
 1989 06 27  41185.380005
 1989 06 28  11186·350006
 1989 06 29  86184·949997
 1989 06 30  63181.690002
 1989 07 03  2180·770004
 1989 07 05  47181·350006
 1989 07 06  78181·990005
 1989 07 07  91182.660004
 1989 07 10  95184.410004
 1989 07 11  44185.500000
 1989 07 12  82186·440002
 1989 07 13  24187·039993
 1989 07 14  59187·250000
 1989 07 17  71188·029999
 1989 07 18  96188·399994
 1989 07 19  95187·860001
 1989 07 20  56190.059998
 1989 07 21  24188.970001
 1989 07 24  48189·919998
 1989 07 25  59188.710007
 1989 07 26  74188.820007
 1989 07 27  20190.809998
 1989 07 28  86192·880005
 1989 07 31  99193.080002
 1989 08 01  27195.000000
 1989 08 02  5193·979996
 1989 08 03  87194·309998
 1989 08 04  20194.729996
 1989 08 07  51194.360001
 1989 08 08  47196·970001
 1989 08 09  50197·029999
 1989 08 10  56196·020004
 1989 08 11  10196.770004
 1989 08 14  40195.190002
 1989 08 15  2194·220001
 1989 08 16  62194·910004
 1989 08 17  92195·360001
 1989 08 18  4194·830002
 1989 08 21  93195·570007
 1989 08 22  20192·910004
 1989 08 23  10193·039993
 1989 08 24  82194·789993
 1989 08 25  97198·210007
 1989 08 28  36197.839996
 1989 08 29  1198.500000
 1989 08 30  45197·470001
 1989 08 31  16197.940002
 1989 09 01  43198.350006
 1989 09 05  29199·529999
 1989 09 06  85199.050003
 1989 09 07  75197·339996
 1989 09 08  96196.990005
 1989 09 11  81197·259995
 1989 09 12  22196·639999
 1989 09 13  23197·270004
 1989 09 14  78195.770004
 1989 09 15  71194·399994
 1989 09 18  1194·940002
 1989 09 19  38195·679993
 1989 09 20  96195.720001
 1989 09 21  35195·649994
 1989 09 22  90195·419998
 1989 09 25  18196·029999
 1989 09 26  80194.580002
 1989 09 27  38194.800003
 1989 09 28  83195·110001
 1989 09 29  90195·669998
 1989 10 02  87197·410004
 1989 10 03  66198.389999
 1989 10 04  0200.289993
 1989 10 05  3201·429993
 1989 10 06  0201·610001
 1989 10 09  33202·600006
 1989 10 10  85203·100006
 1989 10 11  34202·750000
 1989 10 12  25201.600006
 1989 10 13  77200·789993
 1989 10 16  7189·460007
 1989 10 17  82193·039993
 1989 10 18  93192·190002
 1989 10 19  61192.720001
 1989 10 20  60195·770004
 1989 10 23  72195.669998
 1989 10 24  60194·380005
 1989 10 25  71193·320007
 1989 10 26  63192·880005
 1989 10 27  57190·600006
 1989 10 30  10188·820007
 1989 10 31  23188.710007
 1989 11 01  61191.339996
 1989 11 02  10191.949997
 1989 11 03  48190.619995
 1989 11 06  52190.240005
 1989 11 07  22187.630005
 1989 11 08  32188.580002
 1989 11 09  6189·330002
 1989 11 10  23189.820007
 1989 11 13  41190.990005
 1989 11 14  48191·229996
 1989 11 15  40190·460007
 1989 11 16  23191·720001
 1989 11 17  36191.720001
 1989 11 20  9192.259995
 1989 11 21  33191.059998
 1989 11 22  64190.990005
 1989 11 24  53192.110001
 1989 11 27  91193.160004
 1989 11 28  90193.919998
 1989 11 29  86194.100006
 1989 11 30  59193·059998
 1989 12 01  93194·039993
 1989 12 04  44196·229996
 1989 12 05  50196.710007
 1989 12 06  50195·910004
 1989 12 07  41195·410004
 1989 12 08  52194·889999
 1989 12 11  45195·339996
 1989 12 12  44195.039993
 1989 12 13  86196.320007
 1989 12 14  94196·860001
 1989 12 15  83195·830002
 1989 12 18  86195.160004
 1989 12 19  2191.750000
 1989 12 20  77190.970001
 1989 12 21  3191·179993
 1989 12 22  44192.300003
 1989 12 26  91193·850006
 1989 12 27  34193.660004
 1989 12 28  67194·759995
 1989 12 29  13195·720001
 1990 01 02 77197.279999
 1990 01 03 20200.330002
 1990 01 04 63200·110001
 1990 01 05 12198·559998
 1990 01 08 11196.899994
 1990 01 09 17197.500000
 1990 01 10 4195.500000
 1990 01 11 85194.029999
 1990 01 12 68194·500000
 1990 01 15 33189·949997
 1990 01 16 28188.240005
 1990 01 17 1190·050003
 1990 01 18 50188·559998
 1990 01 19 98188·710007
 1990 01 22 98189·350006
 1990 01 23 54184·899994
 1990 01 24 80185.119995
 1990 01 25 70184·100006
 1990 01 26 1182·199997
 1990 01 29 64181·639999
 1990 01 30 10181.020004
 1990 01 31 29179.419998
 1990 02 01 52182.509995
 1990 02 02 75182.610001
 1990 02 05 15184.009995
 1990 02 06 83184.240005
 1990 02 07 86183·580002
 1990 02 08 55185·570007
 1990 02 09 95185·380005
 1990 02 12 63185.809998
 1990 02 13 68184·070007
 1990 02 14 99184.350006
 1990 02 15 76184·800003
 1990 02 16 26186.330002
 1990 02 20 86185·369995
 1990 02 21 27182.889999
 1990 02 22 8182.529999
 1990 02 23 54181·839996
 1990 02 26 51180.899994
 1990 02 27 81182.850006
 1990 02 28 67183.820007
 1990 03 01 53184·850006
 1990 03 02 3185·339996
 1990 03 05 32186.949997
 1990 03 06 52186·149994
 1990 03 07 54188.100006
 1990 03 08 4187·750000
 1990 03 09 73189·429993
 1990 03 12 90188.410004
 1990 03 13 15188·759995
 1990 03 14 41187·500000
 1990 03 15 24187.919998
 1990 03 16 31188.470001
 1990 03 19 17190.300003
 1990 03 20 28191·070007
 1990 03 21 29190·100006
 1990 03 22 49189.279999
 1990 03 23 66187·070007
 1990 03 26 3187·910004
 1990 03 27 56188·160004
 1990 03 28 46189·929993
 1990 03 29 95190·050003
 1990 03 30 28189.410004
 1990 04 02 0189·139999
 1990 04 03 47188.389999
 1990 04 04 60190·850006
 1990 04 05 92189·630005
 1990 04 06 81189·350006
 1990 04 09 2188.860001
 1990 04 10 42189·410004
 1990 04 11 7189·820007
 1990 04 12 42189.889999
 1990 04 16 86191·179993
 1990 04 17 49191.399994
 1990 04 18 11191.309998
 1990 04 19 52189.289993
 1990 04 20 1187.889999
 1990 04 23 12186.339996
 1990 04 24 68184.110001
 1990 04 25 6183·690002
 1990 04 26 71184·529999
 1990 04 27 87184·869995
 1990 04 30 64182·940002
 1990 05 01 23183.759995
 1990 05 02 47184·539993
 1990 05 03 56185·610001
 1990 05 04 13186·220001
 1990 05 07 47187·630005
 1990 05 08 4188.720001
 1990 05 09 26189·419998
 1990 05 10 53189.759995
 1990 05 11 46190·399994
 1990 05 14 42194·449997
 1990 05 15 29195·960007
 1990 05 16 47195·770004
 1990 05 17 16195·630005
 1990 05 18 88196·000000
 1990 05 21 20196.190002
 1990 05 22 82198.039993
 1990 05 23 75198·389999
 1990 05 24 91198·940002
 1990 05 25 83198.710007
 1990 05 29 71196·820007
 1990 05 30 67199·630005
 1990 05 31 26199·740005
 1990 06 01 23199.839996
 1990 06 04 53201·020004
 1990 06 05 62203.270004
 1990 06 06 95203.009995
 1990 06 07 71202.259995
 1990 06 08 90201·339996
 1990 06 11 54199.139999
 1990 06 12 22200·529999
 1990 06 13 86202.860001
 1990 06 14 70202·470001
 1990 06 15 62201.309998
 1990 06 18 58201·199997
 1990 06 19 47198·139999
 1990 06 20 6198.770004
 1990 06 21 29198.949997
 1990 06 22 79199·610001
 1990 06 25 63197·399994
 1990 06 26 36195·679993
 1990 06 27 26195·470001
 1990 06 28 84196·860001
 1990 06 29 64198·190002
 1990 07 02 23198.520004
 1990 07 03 46199·169998
 1990 07 05 99199.470001
 1990 07 06 8197·330002
 1990 07 09 54198.649994
 1990 07 10 8199·139999
 1990 07 11 75197.660004
 1990 07 12 75199.960007
 1990 07 13 43202·110001
 1990 07 16 57203.070007
 1990 07 17 87203.850006
 1990 07 18 73202·970001
 1990 07 19 28201·199997
 1990 07 20 62201·509995
 1990 07 23 35199.660004
 1990 07 24 33196.059998
 1990 07 25 71196.199997
 1990 07 26 16196·910004
 1990 07 27 44196·440002
 1990 07 30 12195.119995
 1990 07 31 60195.800003
 1990 08 01 40196·009995
 1990 08 02 66195·660004
 1990 08 03 91193·300003
 1990 08 06 8189·509995
 1990 08 07 76183·479996
 1990 08 08 75183·770004
 1990 08 09 77185·839996
 1990 08 10 53186.910004
 1990 08 13 95184·619995
 1990 08 14 72186.020004
 1990 08 15 2186.470001
 1990 08 16 58186.929993
 1990 08 17 90182·820007
 1990 08 20 82180.000000
 1990 08 21 22180.009995
 1990 08 22 10176·380005
 1990 08 23 81173·539993
 1990 08 24 55168·039993
 1990 08 27 19170·520004
 1990 08 28 24176·089996
 1990 08 29 11176.160004
 1990 08 30 68177.600006
 1990 08 31 0175.059998
 1990 09 04 36176·820007
 1990 09 05 51177·020004
 1990 09 06 20177·759995
 1990 09 07 96175·830002
 1990 09 10 9177.350006
 1990 09 11 93176.710007
 1990 09 12 37176·330002
 1990 09 13 64177·020004
 1990 09 14 32174·979996
 1990 09 17 57173.940002
 1990 09 18 69174.309998
 1990 09 19 86174.559998
 1990 09 20 17173·649994
 1990 09 21 88170.830002
 1990 09 24 91170·570007
 1990 09 25 68166·789993
 1990 09 26 2168.619995
 1990 09 27 53166·869995
 1990 09 28 5164·460007
 1990 10 01 41167.110001
 1990 10 02 50171·789993
 1990 10 03 49172.130005
 1990 10 04 35170.070007
 1990 10 05 64170·559998
 1990 10 08 50169.839996
 1990 10 09 93170·839996
 1990 10 10 31166·440002
 1990 10 11 16163.880005
 1990 10 12 12161·100006
 1990 10 15 30163.399994
 1990 10 16 70165.009995
 1990 10 17 5162.750000
 1990 10 18 77162.740005
 1990 10 19 29166.399994
 1990 10 22 51169·679993
 1990 10 23 62170.850006
 1990 10 24 6169·820007
 1990 10 25 84169·889999
 1990 10 26 0168.740005
 1990 10 29 44165.869995
 1990 10 30 88164·330002
 1990 10 31 14165·210007
 1990 11 01 68165.289993
 1990 11 02 33166·750000
 1990 11 05 35169.350006
 1990 11 06 63170.830002
 1990 11 07 29169·610001
 1990 11 08 36166.800003
 1990 11 09 85167·529999
 1990 11 12 1170·639999
 1990 11 13 84173·949997
 1990 11 14 83173·279999
 1990 11 15 1174.809998
 1990 11 16 22173.210007
 1990 11 19 59173.220001
 1990 11 20 32174·250000
 1990 11 21 72172.240005
 1990 11 23 45172.470001
 1990 11 26 3172.039993
 1990 11 27 64172.660004
 1990 11 28 9173·660004
 1990 11 29 13173.789993
 1990 11 30 93173.080002
 1990 12 03 86175·970001
 1990 12 04 51177·110001
 1990 12 05 97178.350006
 1990 12 06 28180·550003
 1990 12 07 29180·119995
 1990 12 10 61179.429993
 1990 12 11 89179·970001
 1990 12 12 35178.779999
 1990 12 13 51180·580002
 1990 12 14 27180.339996
 1990 12 17 10178·889999
 1990 12 18 62178·330002
 1990 12 19 33180.479996
 1990 12 20 61180.720001
 1990 12 21 4180.809998
 1990 12 24 87181·490005
 1990 12 26 80180.589996
 1990 12 27 1181.110001
 1990 12 28 39179·970001
 1990 12 31 9180.059998
 1991 01 02  26180.860001
 1991 01 03  11178·979996
 1991 01 04  10176·639999
 1991 01 07  53176.259995
 1991 01 08  27173·199997
 1991 01 09  77172·779999
 1991 01 10  36171.169998
 1991 01 11  70172·759995
 1991 01 14  64173.130005
 1991 01 15  14171·389999
 1991 01 16  61171·990005
 1991 01 17  36173.619995
 1991 01 18  44179·770004
 1991 01 21  59181·630005
 1991 01 22  54181·309998
 1991 01 23  51180·100006
 1991 01 24  99181·210007
 1991 01 25  75183·800003
 1991 01 28  9184.610001
 1991 01 29  39184·789993
 1991 01 30  85184.899994
 1991 01 31  49187·740005
 1991 02 01  46189·479996
 1991 02 04  53189.380005
 1991 02 05  84192.429993
 1991 02 06  95194·289993
 1991 02 07  9197·720001
 1991 02 08  66196.789993
 1991 02 11  2198·130005
 1991 02 12  50202·919998
 1991 02 13  66201·529999
 1991 02 14  79203.369995
 1991 02 15  72201·029999
 1991 02 19  78203.520004
 1991 02 20  12203·720001
 1991 02 21  18201.500000
 1991 02 22  49201.490005
 1991 02 25  66201·990005
 1991 02 26  66202.789993
 1991 02 27  34200·500000
 1991 02 28  16202.979996
 1991 03 01  28202·940002
 1991 03 04  73204.740005
 1991 03 05  0204·550003
 1991 03 06  79208.529999
 1991 03 07  0208·289993
 1991 03 08  0208.190002
 1991 03 11  19207.710007
 1991 03 12  70206.570007
 1991 03 13  46204.800003
 1991 03 14  44207·149994
 1991 03 15  15206.789993
 1991 03 18  45206.610001
 1991 03 19  54205·949997
 1991 03 20  21203·199997
 1991 03 21  39203.910004
 1991 03 22  87203.410004
 1991 03 25  37203·740005
 1991 03 26  78205.149994
 1991 03 27  65208.639999
 1991 03 28  1208.559998
 1991 04 01  33208·529999
 1991 04 02  82206·600006
 1991 04 03  95210·850006
 1991 04 04  19210.919998
 1991 04 05  4211·350006
 1991 04 08  29209·240005
 1991 04 09  54210·669998
 1991 04 10  98208·220001
 1991 04 11  38207·889999
 1991 04 12  36210.320007
 1991 04 15  92211.660004
 1991 04 16  20212·000000
 1991 04 17  49215·309998
 1991 04 18  49216.990005
 1991 04 19  85215·910004
 1991 04 22  91213·710007
 1991 04 23  74211·720001
 1991 04 24  36212·020004
 1991 04 25  33212·539993
 1991 04 26  44210·880005
 1991 04 29  76210·619995
 1991 04 30  92207·800003
 1991 05 01  61208·309998
 1991 05 02  33210.919998
 1991 05 03  43211·270004
 1991 05 06  36211.520004
 1991 05 07  20211·110001
 1991 05 08  42209.779999
 1991 05 09  88210·300003
 1991 05 10  12212·690002
 1991 05 13  85209.050003
 1991 05 14  76209·500000
 1991 05 15  48206·839996
 1991 05 16  88204.750000
 1991 05 17  57206·669998
 1991 05 20  68206·789993
 1991 05 21  88206.639999
 1991 05 22  60208·199997
 1991 05 23  61208.789993
 1991 05 24  75208·449997
 1991 05 28  93209·699997
 1991 05 29  46211·929993
 1991 05 30  47212.570007
 1991 05 31  76214.759995
 1991 06 03  79216·229996
 1991 06 04  90215.460007
 1991 06 05  91215·360001
 1991 06 06  81214.139999
 1991 06 07  81213.380005
 1991 06 10  62211·309998
 1991 06 11  93210.690002
 1991 06 12  19211·759995
 1991 06 13  64209.440002
 1991 06 14  56209·919998
 1991 06 17  78212·289993
 1991 06 18  48211.300003
 1991 06 19  15210.520004
 1991 06 20  90208.520004
 1991 06 21  98208.619995
 1991 06 24  49209.630005
 1991 06 25  46205.919998
 1991 06 26  10205·520004
 1991 06 27  26205.809998
 1991 06 28  29207.369995
 1991 07 01  97205.919998
 1991 07 02  83209.339996
 1991 07 03  65209.119995
 1991 07 05  20206·990005
 1991 07 08  30207·369995
 1991 07 09  5209.320007
 1991 07 10  38208·759995
 1991 07 11  78208·740005
 1991 07 12  32209.389999
 1991 07 15  95211·000000
 1991 07 16  97212.259995
 1991 07 17  84211·889999
 1991 07 18  16211·729996
 1991 07 19  95213·789993
 1991 07 22  17213.289993
 1991 07 23  47212·539993
 1991 07 24  22210.649994
 1991 07 25  77210.039993
 1991 07 26  98211·300003
 1991 07 29  96211·399994
 1991 07 30  10212.490005
 1991 07 31  33214.339996
 1991 08 01  66215.190002
 1991 08 02  89214.889999
 1991 08 05  70215·080002
 1991 08 06  84213·899994
 1991 08 07  71216.559998
 1991 08 08  8216·699997
 1991 08 09  13216.270004
 1991 08 12  72215·229996
 1991 08 13  88215.710007
 1991 08 14  58216.669998
 1991 08 15  79217·039993
 1991 08 16  68216·779999
 1991 08 19  18214·910004
 1991 08 20  73209·860001
 1991 08 21  30211.389999
 1991 08 22  65217.330002
 1991 08 23  86217.770004
 1991 08 26  8219.190002
 1991 08 27  53219·050003
 1991 08 28  83218·710007
 1991 08 29  43220·630005
 1991 08 30  44220.559998
 1991 09 03  62220.160004
 1991 09 04  65218.410004
 1991 09 05  64217·169998
 1991 09 06  90216·710007
 1991 09 09  95216·660004
 1991 09 10  81216·389999
 1991 09 11  49214·160004
 1991 09 12  75214·539993
 1991 09 13  14215.919998
 1991 09 16  26214·000000
 1991 09 17  24214.990005
 1991 09 18  58214.880005
 1991 09 19  8215·750000
 1991 09 20  17216.399994
 1991 09 23  39216·860001
 1991 09 24  19215.880005
 1991 09 25  89216.770004
 1991 09 26  99216.460007
 1991 09 27  70216·360001
 1991 09 30  65215·910004
 1991 10 01  94217.070007
 1991 10 02  42217·779999
 1991 10 03  17217·240005
 1991 10 04  28215.179993
 1991 10 07  88213.699997
 1991 10 08  40212.520004
 1991 10 09  5213·199997
 1991 10 10  65211·289993
 1991 10 11  58213·500000
 1991 10 14  11213·500000
 1991 10 15  85216.169998
 1991 10 16  56218.869995
 1991 10 17  17220.179993
 1991 10 18  0219.539993
 1991 10 21  32219.919998
 1991 10 22  10218·580002
 1991 10 23  2217.630005
 1991 10 24  75217·600006
 1991 10 25  46215·919998
 1991 10 28  56215·309998
 1991 10 29  77217.970001
 1991 10 30  32219·199997
 1991 10 31  53220.339996
 1991 11 01  53220.369995
 1991 11 04  29219.779999
 1991 11 05  89219·009995
 1991 11 06  4218.320007
 1991 11 07  82218.940002
 1991 11 08  72220.949997
 1991 11 11  91220·750000
 1991 11 12  73221·119995
 1991 11 13  48223·100006
 1991 11 14  43223.419998
 1991 11 15  6223.190002
 1991 11 18  61215·279999
 1991 11 19  85216.460007
 1991 11 20  5213·110001
 1991 11 21  28212·820007
 1991 11 22  94213·710007
 1991 11 25  48211.649994
 1991 11 26  46210·990005
 1991 11 27  78212.190002
 1991 11 29  22211.710007
 1991 12 02  20211.229996
 1991 12 03  79214·309998
 1991 12 04  98214·320007
 1991 12 05  20213·990005
 1991 12 06  6212·720001
 1991 12 09  42213.619995
 1991 12 10  59213.089996
 1991 12 11  88212.809998
 1991 12 12  39212·520004
 1991 12 13  98214·580002
 1991 12 16  53216.190002
 1991 12 17  53216.429993
 1991 12 18  76215·380005
 1991 12 19  34215·619995
 1991 12 20  1214·940002
 1991 12 23  64217.250000
 1991 12 24  96222.369995
 1991 12 26  63223.970001
 1991 12 27  47227·220001
 1991 12 30  97228.429993
 1991 12 31  9233·080002
 1992 01 02 24234·360001
 1992 01 03 59234·250000
 1992 01 06 52235·580002
 1992 01 07 44235.369995
 1992 01 08 80235.389999
 1992 01 09 32236.110001
 1992 01 10 54236.399994
 1992 01 13 59234·970001
 1992 01 14 17234.490005
 1992 01 15 85237.750000
 1992 01 16 55238·399994
 1992 01 17 36236·949997
 1992 01 20 50237·149994
 1992 01 21 61235.600006
 1992 01 22 29233.130005
 1992 01 23 80236·350006
 1992 01 24 15235.160004
 1992 01 27 32235·460007
 1992 01 28 77235·119995
 1992 01 29 24235·139999
 1992 01 30 77232·809998
 1992 01 31 89233·639999
 1992 02 03 24232.410004
 1992 02 04 25232.880005
 1992 02 05 22235.289993
 1992 02 06 53235·660004
 1992 02 07 20235·710007
 1992 02 10 63234.270004
 1992 02 11 63235.460007
 1992 02 12 67235·529999
 1992 02 13 41237·580002
 1992 02 14 46235.669998
 1992 02 18 39235.039993
 1992 02 19 1232·279999
 1992 02 20 88232·360001
 1992 02 21 5235.419998
 1992 02 24 13234·220001
 1992 02 25 50234.139999
 1992 02 26 85233.110001
 1992 02 27 97235.949997
 1992 02 28 72235·440002
 1992 03 02 31234.820007
 1992 03 03 84234·899994
 1992 03 04 4235·009995
 1992 03 05 29233.210007
 1992 03 06 89231·229996
 1992 03 09 59229·970001
 1992 03 10 31230·350006
 1992 03 11 22231·529999
 1992 03 12 94229.940002
 1992 03 13 11229.710007
 1992 03 16 11230·779999
 1992 03 17 14230.960007
 1992 03 18 39232·679993
 1992 03 19 65232·580002
 1992 03 20 1232.960007
 1992 03 23 93233·589996
 1992 03 24 44232·850006
 1992 03 25 71232.210007
 1992 03 26 82231.710007
 1992 03 27 71231.660004
 1992 03 30 52229.130005
 1992 03 31 6228.720001
 1992 04 01 60229·080002
 1992 04 02 87229·169998
 1992 04 03 33227.029999
 1992 04 06 70227.190002
 1992 04 07 68229·199997
 1992 04 08 4225·119995
 1992 04 09 82222·860001
 1992 04 10 87226·449997
 1992 04 13 62228.270004
 1992 04 14 9229·320007
 1992 04 15 16234.000000
 1992 04 16 8234·580002
 1992 04 20 23234·149994
 1992 04 21 16230.639999
 1992 04 22 81230.500000
 1992 04 23 9230.520004
 1992 04 24 59231·220001
 1992 04 27 61229·979996
 1992 04 28 45229.600006
 1992 04 29 90229·550003
 1992 04 30 0231·440002
 1992 05 01 9233.350006
 1992 05 04 3232·199997
 1992 05 05 77234.550003
 1992 05 06 4234.820007
 1992 05 07 47234·919998
 1992 05 08 74234·380005
 1992 05 11 19234.380005
 1992 05 12 53235·649994
 1992 05 13 87234.520004
 1992 05 14 1234·529999
 1992 05 15 92232·610001
 1992 05 18 52231.210007
 1992 05 19 69232·440002
 1992 05 20 55234·220001
 1992 05 21 97234·020004
 1992 05 22 33232.600006
 1992 05 26 54233.240005
 1992 05 27 29231.550003
 1992 05 28 59232·110001
 1992 05 29 54234·250000
 1992 06 01 30234·080002
 1992 06 02 41235.149994
 1992 06 03 28233.410004
 1992 06 04 95233.850006
 1992 06 05 11233·100006
 1992 06 08 38233·050003
 1992 06 09 80232·740005
 1992 06 10 64230.720001
 1992 06 11 34229.160004
 1992 06 12 87229·830002
 1992 06 15 15230·360001
 1992 06 16 91230·389999
 1992 06 17 63229·339996
 1992 06 18 82225.960007
 1992 06 19 59225·119995
 1992 06 22 35226·600006
 1992 06 23 84226·119995
 1992 06 24 44226·699997
 1992 06 25 62226·479996
 1992 06 26 75226.039993
 1992 06 29 12226.190002
 1992 06 30 15229.259995
 1992 07 01 99229·240005
 1992 07 02 20231·830002
 1992 07 06 83231·169998
 1992 07 07 66232.070007
 1992 07 08 70229.740005
 1992 07 09 0230·160004
 1992 07 10 61232.419998
 1992 07 13 90232.889999
 1992 07 14 2233·169998
 1992 07 15 72234·690002
 1992 07 16 34234.330002
 1992 07 17 6234·509995
 1992 07 20 44233.330002
 1992 07 21 19232.250000
 1992 07 22 14232.550003
 1992 07 23 59231·039993
 1992 07 24 72231.630005
 1992 07 27 45231·529999
 1992 07 28 40231·570007
 1992 07 29 17234·729996
 1992 07 30 87237·210007
 1992 07 31 84238·139999
 1992 08 03 74238·429993
 1992 08 04 76239·009995
 1992 08 05 12238.660004
 1992 08 06 92237.369995
 1992 08 07 5236.410004
 1992 08 10 53235·679993
 1992 08 11 0235·740005
 1992 08 12 50235·479996
 1992 08 13 44234.990005
 1992 08 14 93234.910004
 1992 08 17 26236·039993
 1992 08 18 65236.470001
 1992 08 19 31236.720001
 1992 08 20 66235·050003
 1992 08 21 89235.039993
 1992 08 24 69233·199997
 1992 08 25 27230·600006
 1992 08 26 65230.759995
 1992 08 27 16231.869995
 1992 08 28 18232·330002
 1992 08 31 21232.880005
 1992 09 01 10232.470001
 1992 09 02 56233.589996
 1992 09 03 94235.039993
 1992 09 04 26234.940002
 1992 09 08 44234.500000
 1992 09 09 85233·029999
 1992 09 10 4234.020004
 1992 09 11 79235.940002
 1992 09 14 37236.050003
 1992 09 15 3239·350006
 1992 09 16 79236.520004
 1992 09 17 44236.429993
 1992 09 18 83236·410004
 1992 09 21 36237·779999
 1992 09 22 76237.449997
 1992 09 23 9234·910004
 1992 09 24 2234.960007
 1992 09 25 35235·630005
 1992 09 28 76233·179993
 1992 09 29 85233·960007
 1992 09 30 36234.210007
 1992 10 01 74235·080002
 1992 10 02 87234·139999
 1992 10 05 12231·059998
 1992 10 06 56229.199997
 1992 10 07 54229.419998
 1992 10 08 40228.130005
 1992 10 09 51230.029999
 1992 10 12 55227·470001
 1992 10 13 0229·759995
 1992 10 14 91230.940002
 1992 10 15 92231.009995
 1992 10 16 53231·210007
 1992 10 19 63232·320007
 1992 10 20 22234.309998
 1992 10 21 46234·660004
 1992 10 22 94234·910004
 1992 10 23 18234.429993
 1992 10 26 40234·190002
 1992 10 27 52236.190002
 1992 10 28 47236.240005
 1992 10 29 66237.250000
 1992 10 30 76237·919998
 1992 11 02 73237.080002
 1992 11 03 6239.080002
 1992 11 04 31237·729996
 1992 11 05 87236.460007
 1992 11 06 96237.399994
 1992 11 09 90237·309998
 1992 11 10 65238.100006
 1992 11 11 55238·460007
 1992 11 12 34240·610001
 1992 11 13 43240·809998
 1992 11 16 42240·809998
 1992 11 17 86239.940002
 1992 11 18 26238.970001
 1992 11 19 35240.960007
 1992 11 20 64241.490005
 1992 11 23 12243·119995
 1992 11 24 33242·350006
 1992 11 25 60243.809998
 1992 11 27 55244.779999
 1992 11 30 90245.330002
 1992 12 01 45246·070007
 1992 12 02 36245·860001
 1992 12 03 66245·360001
 1992 12 04 1245·490005
 1992 12 07 74246.699997
 1992 12 08 8248.360001
 1992 12 09 72249·220001
 1992 12 10 52248·369995
 1992 12 11 58247.679993
 1992 12 14 46247.259995
 1992 12 15 74246·789993
 1992 12 16 74246·479996
 1992 12 17 59245·710007
 1992 12 18 42247·869995
 1992 12 21 97250.779999
 1992 12 22 25250.619995
 1992 12 23 66250·600006
 1992 12 24 17250.070007
 1992 12 28 91250.470001
 1992 12 29 85250.309998
 1992 12 30 91250·059998
 1992 12 31 15250.619995
 1993 01 04  32249.789993
 1993 01 05  62249·240005
 1993 01 06  73248.639999
 1993 01 07  4248·979996
 1993 01 08  20247·050003
 1993 01 11  87246·089996
 1993 01 12  74247·240005
 1993 01 13  79247.199997
 1993 01 14  81248·470001
 1993 01 15  17250·300003
 1993 01 18  82251.149994
 1993 01 19  59251.110001
 1993 01 20  65250.389999
 1993 01 21  33249.580002
 1993 01 22  10250·750000
 1993 01 25  87251.149994
 1993 01 26  47253.139999
 1993 01 27  42253.070007
 1993 01 28  96251·699997
 1993 01 29  34251.779999
 1993 02 01  28252.050003
 1993 02 02  75254.110001
 1993 02 03  3254.320007
 1993 02 04  94256·839996
 1993 02 05  33258.239990
 1993 02 08  90257.450012
 1993 02 09  19256·809998
 1993 02 10  84255.250000
 1993 02 11  12255.809998
 1993 02 12  68256.570007
 1993 02 16  57254.949997
 1993 02 17  51248·309998
 1993 02 18  42247.389999
 1993 02 19  15246·899994
 1993 02 22  53248·009995
 1993 02 23  62247.880005
 1993 02 24  22247·770004
 1993 02 25  64251·300003
 1993 02 26  73252.300003
 1993 03 01  12252.960007
 1993 03 02  77252·520004
 1993 03 03  70255.449997
 1993 03 04  2256.540009
 1993 03 05  20255.529999
 1993 03 08  59254·970001
 1993 03 09  16259·160004
 1993 03 10  55259.309998
 1993 03 11  31260.440002
 1993 03 12  42259·519989
 1993 03 15  8257.739990
 1993 03 16  69258.440002
 1993 03 17  12258·329987
 1993 03 18  27256·489990
 1993 03 19  78258·190002
 1993 03 22  6257·140015
 1993 03 23  59256·170013
 1993 03 24  39256.010010
 1993 03 25  82255.589996
 1993 03 26  56257.260010
 1993 03 29  91256·109985
 1993 03 30  29257·420013
 1993 03 31  2258·350006
 1993 04 01  30258.630005
 1993 04 02  51257·750000
 1993 04 05  73252·520004
 1993 04 06  45252·910004
 1993 04 07  67252.080002
 1993 04 08  10253.029999
 1993 04 12  69252·440002
 1993 04 13  42255·800003
 1993 04 14  29256·709991
 1993 04 15  60256·559998
 1993 04 16  44256·239990
 1993 04 19  50256.250000
 1993 04 20  5255.460007
 1993 04 21  22254·130005
 1993 04 22  49253·539993
 1993 04 23  51251·440002
 1993 04 26  7249·929993
 1993 04 27  38247·429993
 1993 04 28  58249.800003
 1993 04 29  51250·070007
 1993 04 30  74250.529999
 1993 05 03  80251·490005
 1993 05 04  72252·940002
 1993 05 05  82254·130005
 1993 05 06  67254·710007
 1993 05 07  39253.929993
 1993 05 10  17253·470001
 1993 05 11  1253·919998
 1993 05 12  76254·789993
 1993 05 13  37254·800003
 1993 05 14  42251·669998
 1993 05 17  88251·600006
 1993 05 18  12251·970001
 1993 05 19  16252·070007
 1993 05 20  24255.899994
 1993 05 21  52257·640015
 1993 05 24  14255·389999
 1993 05 25  47256·290009
 1993 05 26  62256.829987
 1993 05 27  23259·470001
 1993 05 28  45258.959991
 1993 06 01  22257·910004
 1993 06 02  82259·769989
 1993 06 03  58259.829987
 1993 06 04  92259·250000
 1993 06 07  62257·730011
 1993 06 08  35256·010010
 1993 06 09  39254·160004
 1993 06 10  68254.820007
 1993 06 11  10254.509995
 1993 06 14  95255·610001
 1993 06 15  72255.940002
 1993 06 16  12255.449997
 1993 06 17  36256·049988
 1993 06 18  63256·570007
 1993 06 21  89254.110001
 1993 06 22  86255·300003
 1993 06 23  34255·169998
 1993 06 24  65253·960007
 1993 06 25  47255.729996
 1993 06 28  79256·510010
 1993 06 29  22259·250000
 1993 06 30  51258·779999
 1993 07 01  27258.970001
 1993 07 02  2258.459991
 1993 07 06  46256.989990
 1993 07 07  96254·929993
 1993 07 08  36255·360001
 1993 07 09  94258·230011
 1993 07 12  73258·260010
 1993 07 13  1258.720001
 1993 07 14  5258·500000
 1993 07 15  18259·609985
 1993 07 16  99259·149994
 1993 07 19  91257·250000
 1993 07 20  92256·950012
 1993 07 21  61257·630005
 1993 07 22  42257.440002
 1993 07 23  16255·949997
 1993 07 26  78257·269989
 1993 07 27  37258·630005
 1993 07 28  47258.049988
 1993 07 29  52257.799988
 1993 07 30  69259.250000
 1993 08 02  84258.760010
 1993 08 03  83259.329987
 1993 08 04  0259.140015
 1993 08 05  97259.070007
 1993 08 06  64258·880005
 1993 08 09  43259·220001
 1993 08 10  84260.369995
 1993 08 11  19259·890015
 1993 08 12  65260·290009
 1993 08 13  47259·470001
 1993 08 16  55259.940002
 1993 08 17  17261.109985
 1993 08 18  0261.970001
 1993 08 19  40263·450012
 1993 08 20  89263.470001
 1993 08 23  96263.440002
 1993 08 24  7263·070007
 1993 08 25  89265.399994
 1993 08 26  85265.510010
 1993 08 27  90265·859985
 1993 08 30  49265.619995
 1993 08 31  90266.380005
 1993 09 01  70267·459991
 1993 09 02  53267.519989
 1993 09 03  14266·929993
 1993 09 07  62267·040009
 1993 09 08  93265·140015
 1993 09 09  69263.549988
 1993 09 10  15264.339996
 1993 09 13  48266·750000
 1993 09 14  31266·859985
 1993 09 15  43265·410004
 1993 09 16  89266·329987
 1993 09 17  18265.589996
 1993 09 20  82265.329987
 1993 09 21  8263.589996
 1993 09 22  99262·149994
 1993 09 23  66264.290009
 1993 09 24  74265·410004
 1993 09 27  19265.540009
 1993 09 28  34267.730011
 1993 09 29  11267.880005
 1993 09 30  55267.350006
 1993 10 01  59266.890015
 1993 10 04  6267·890015
 1993 10 05  98267·940002
 1993 10 06  2267.589996
 1993 10 07  34267.399994
 1993 10 08  54266.480011
 1993 10 11  95267.660004
 1993 10 12  16267.380005
 1993 10 13  76267·970001
 1993 10 14  39268·450012
 1993 10 15  96271.070007
 1993 10 18  20272·290009
 1993 10 19  42271.279999
 1993 10 20  50269·279999
 1993 10 21  21268.950012
 1993 10 22  66268·779999
 1993 10 25  12268·010010
 1993 10 26  0268.109985
 1993 10 27  14267.859985
 1993 10 28  30268·390015
 1993 10 29  94269·910004
 1993 11 01  27270·450012
 1993 11 02  43271.209991
 1993 11 03  10270·880005
 1993 11 04  20267·309998
 1993 11 05  93263.570007
 1993 11 08  4264·839996
 1993 11 09  34265.429993
 1993 11 10  46265·790009
 1993 11 11  87267·549988
 1993 11 12  15267.290009
 1993 11 15  51268·700012
 1993 11 16  53267·510010
 1993 11 17  21268.679993
 1993 11 18  21267·220001
 1993 11 19  37266.250000
 1993 11 22  49265·549988
 1993 11 23  33262·850006
 1993 11 24  90264.279999
 1993 11 26  91265·440002
 1993 11 29  65266·109985
 1993 11 30  87265·640015
 1993 12 01  16265·420013
 1993 12 02  41266.190002
 1993 12 03  57266.890015
 1993 12 06  69267·980011
 1993 12 07  19268.730011
 1993 12 08  35268·910004
 1993 12 09  7268.649994
 1993 12 10  94267·399994
 1993 12 13  44267·290009
 1993 12 14  49267·959991
 1993 12 15  23266.410004
 1993 12 16  98265.750000
 1993 12 17  58266.510010
 1993 12 20  84268·320007
 1993 12 21  34268.140015
 1993 12 22  45267·619995
 1993 12 23  57268·549988
 1993 12 27  65268·920013
 1993 12 28  99270·549988
 1993 12 29  23271·339996
 1993 12 30  58271.420013
 1993 12 31  42270.630005
 1994 01 03 99270.279999
 1994 01 04 44269·179993
 1994 01 05 8269.540009
 1994 01 06 92270.000000
 1994 01 07 41269·750000
 1994 01 10 46271.239990
 1994 01 11 74273.790009
 1994 01 12 13273.279999
 1994 01 13 55273·420013
 1994 01 14 93272·839996
 1994 01 17 51274.119995
 1994 01 18 32273·369995
 1994 01 19 99273.730011
 1994 01 20 72273.540009
 1994 01 21 57274.070007
 1994 01 24 99274·019989
 1994 01 25 54272.589996
 1994 01 26 96271.869995
 1994 01 27 38273.119995
 1994 01 28 89275·380005
 1994 01 31 28276.549988
 1994 02 01 3278·109985
 1994 02 02 62277·179993
 1994 02 03 4278.440002
 1994 02 04 51277.839996
 1994 02 07 55271.470001
 1994 02 08 23272·320007
 1994 02 09 67272·339996
 1994 02 10 80273.519989
 1994 02 11 42271.609985
 1994 02 14 41271.850006
 1994 02 15 30272.029999
 1994 02 16 97273·329987
 1994 02 17 75273.459991
 1994 02 18 60272·089996
 1994 02 22 67270.679993
 1994 02 23 9272·540009
 1994 02 24 92272.130005
 1994 02 25 48268.709991
 1994 02 28 80269·730011
 1994 03 01 47270·630005
 1994 03 02 57269·299988
 1994 03 03 0268·940002
 1994 03 04 94268.190002
 1994 03 07 68269.359985
 1994 03 08 58270.820007
 1994 03 09 35270.220001
 1994 03 10 59270.760010
 1994 03 11 53269.029999
 1994 03 14 6270.350006
 1994 03 15 97271.049988
 1994 03 16 50271·059998
 1994 03 17 10272.640015
 1994 03 18 40273·529999
 1994 03 21 56273·869995
 1994 03 22 69272.320007
 1994 03 23 69272·299988
 1994 03 24 24272.359985
 1994 03 25 5269.730011
 1994 03 28 39267.869995
 1994 03 29 88266.890015
 1994 03 30 44262·320007
 1994 03 31 63258.299988
 1994 04 04 12258.149994
 1994 04 05 47254·160004
 1994 04 06 14259.980011
 1994 04 07 76260.059998
 1994 04 08 64261.570007
 1994 04 11 55259.399994
 1994 04 12 72260·609985
 1994 04 13 11259.079987
 1994 04 14 93257·799988
 1994 04 15 41257.970001
 1994 04 18 80258.100006
 1994 04 19 63256·079987
 1994 04 20 27255·630005
 1994 04 21 64254·850006
 1994 04 22 26258·739990
 1994 04 25 52258.410004
 1994 04 26 15261·140015
 1994 04 28 4260.929993
 1994 04 29 24259·489990
 1994 05 02 20260.809998
 1994 05 03 32262.230011
 1994 05 04 69262·220001
 1994 05 05 11261·739990
 1994 05 06 39261.420013
 1994 05 09 80259·049988
 1994 05 10 89255·600006
 1994 05 11 50257·320007
 1994 05 12 0254·600006
 1994 05 13 82255.660004
 1994 05 16 22255.800003
 1994 05 17 29255.570007
 1994 05 18 25257·859985
 1994 05 19 91260.880005
 1994 05 20 49262·459991
 1994 05 23 61261·799988
 1994 05 24 56260.820007
 1994 05 25 81261·890015
 1994 05 26 77262.660004
 1994 05 27 84263.119995
 1994 05 31 64263.329987
 1994 06 01 52262·809998
 1994 06 02 38263·670013
 1994 06 03 60264.049988
 1994 06 06 41265·260010
 1994 06 07 30265·100006
 1994 06 08 87264·489990
 1994 06 09 78263·410004
 1994 06 10 8263·440002
 1994 06 13 66264·160004
 1994 06 14 7264.350006
 1994 06 15 51265·959991
 1994 06 16 8265.029999
 1994 06 17 35265.769989
 1994 06 20 5263·779999
 1994 06 21 15261.549988
 1994 06 22 11258.950012
 1994 06 23 36259·929993
 1994 06 24 11257·720001
 1994 06 27 35254·009995
 1994 06 28 11256·359985
 1994 06 29 96255.699997
 1994 06 30 84256.640015
 1994 07 01 98255.080002
 1994 07 05 26256.190002
 1994 07 06 65256.109985
 1994 07 07 3256·049988
 1994 07 08 17257·309998
 1994 07 11 1257.910004
 1994 07 12 19257.160004
 1994 07 13 77257·130005
 1994 07 14 30258·170013
 1994 07 15 6259.940002
 1994 07 18 57261·040009
 1994 07 19 36261·489990
 1994 07 20 99260·709991
 1994 07 21 34259.239990
 1994 07 22 5259.730011
 1994 07 25 37259.940002
 1994 07 26 14260·480011
 1994 07 27 4259.959991
 1994 07 28 13259.390015
 1994 07 29 62260·149994
 1994 08 01 85260.230011
 1994 08 02 60264·089996
 1994 08 03 58264.100006
 1994 08 04 18264.399994
 1994 08 05 53262.910004
 1994 08 08 73262·079987
 1994 08 09 38262.649994
 1994 08 10 35262.779999
 1994 08 11 78264.250000
 1994 08 12 35263.540009
 1994 08 15 81264.989990
 1994 08 16 72264·859985
 1994 08 17 50266·660004
 1994 08 18 66267·089996
 1994 08 19 35266.130005
 1994 08 22 9266·459991
 1994 08 23 81265.910004
 1994 08 24 11267·299988
 1994 08 25 77269.420013
 1994 08 26 53269·179993
 1994 08 29 9272·100006
 1994 08 30 37272.540009
 1994 08 31 7273.489990
 1994 09 01 36273.269989
 1994 09 02 97271·869995
 1994 09 06 40270·820007
 1994 09 07 50271.010010
 1994 09 08 14270·890015
 1994 09 09 32272·089996
 1994 09 12 39269·429993
 1994 09 13 56268·220001
 1994 09 14 69268.920013
 1994 09 15 28269.709991
 1994 09 16 77273.079987
 1994 09 19 1271.410004
 1994 09 20 8271.160004
 1994 09 21 23267·170013
 1994 09 22 24265.760010
 1994 09 23 86265·559998
 1994 09 26 61264.649994
 1994 09 27 79265.209991
 1994 09 28 74265·679993
 1994 09 29 36267·380005
 1994 09 30 87266·250000
 1994 10 03 85266.809998
 1994 10 04 46266·100006
 1994 10 05 1262.079987
 1994 10 06 67261.149994
 1994 10 07 53260·570007
 1994 10 10 85262.170013
 1994 10 11 56264.269989
 1994 10 12 6267.809998
 1994 10 13 21267·739990
 1994 10 14 58268.750000
 1994 10 17 2269.269989
 1994 10 18 38269·109985
 1994 10 19 52268.459991
 1994 10 20 62269·869995
 1994 10 21 65267.950012
 1994 10 24 18266.859985
 1994 10 25 34264.739990
 1994 10 26 14264·779999
 1994 10 27 94265.480011
 1994 10 28 28267.250000
 1994 10 31 79271.429993
 1994 11 01 58270.690002
 1994 11 02 66268.630005
 1994 11 03 74267.980011
 1994 11 04 27268.690002
 1994 11 07 65265.950012
 1994 11 08 80265·940002
 1994 11 09 90267.269989
 1994 11 10 39267·089996
 1994 11 11 28266·390015
 1994 11 14 62265·250000
 1994 11 15 30267.119995
 1994 11 16 3266.869995
 1994 11 17 66266.950012
 1994 11 18 62265.739990
 1994 11 21 77264·519989
 1994 11 22 33262.480011
 1994 11 23 23257·750000
 1994 11 25 56257·529999
 1994 11 28 37259·089996
 1994 11 29 66259.980011
 1994 11 30 69260.679993
 1994 12 01 44260.059998
 1994 12 02 42257·390015
 1994 12 05 65259.420013
 1994 12 06 97259·649994
 1994 12 07 51259·220001
 1994 12 08 48257·920013
 1994 12 09 19254.399994
 1994 12 12 28254.910004
 1994 12 13 29255·990005
 1994 12 14 38256.570007
 1994 12 15 39259·350006
 1994 12 16 4260·190002
 1994 12 19 51261·570007
 1994 12 20 18261·029999
 1994 12 21 64260·839996
 1994 12 22 95262·429993
 1994 12 23 19262.489990
 1994 12 27 19262·869995
 1994 12 28 56264·279999
 1994 12 29 96263·290009
 1994 12 30 59263.899994
 1995 01 03  99263·440002
 1995 01 04  5262.880005
 1995 01 05  25263.799988
 1995 01 06  19263·630005
 1995 01 09  38264·000000
 1995 01 10  22264·179993
 1995 01 11  26264·660004
 1995 01 12  77264·470001
 1995 01 13  44264·500000
 1995 01 16  45266·880005
 1995 01 17  69269·070007
 1995 01 18  31269·640015
 1995 01 19  48269.320007
 1995 01 20  37267·690002
 1995 01 23  48266·380005
 1995 01 24  8266·510010
 1995 01 25  6266·890015
 1995 01 26  87267.480011
 1995 01 27  81267.730011
 1995 01 30  59268.839996
 1995 01 31  1267.660004
 1995 02 01  6268·730011
 1995 02 02  14269·000000
 1995 02 03  57270·350006
 1995 02 06  39273·769989
 1995 02 07  34275·399994
 1995 02 08  15275.279999
 1995 02 09  4275·540009
 1995 02 10  51275·190002
 1995 02 13  32275.970001
 1995 02 14  78276.010010
 1995 02 15  26276·320007
 1995 02 16  95277.690002
 1995 02 17  89277·649994
 1995 02 21  23275·799988
 1995 02 22  72275.850006
 1995 02 23  52277·049988
 1995 02 24  18278·390015
 1995 02 27  93278.920013
 1995 02 28  18276.630005
 1995 03 01  28279.029999
 1995 03 02  56277.970001
 1995 03 03  58277·600006
 1995 03 06  64277·880005
 1995 03 07  56277.609985
 1995 03 08  67275·450012
 1995 03 09  12276.059998
 1995 03 10  36276.149994
 1995 03 13  91279·429993
 1995 03 14  38279.720001
 1995 03 15  74281·290009
 1995 03 16  84280·809998
 1995 03 17  16282.529999
 1995 03 20  82282·329987
 1995 03 21  88282.549988
 1995 03 22  84282.049988
 1995 03 23  37282.230011
 1995 03 24  37282·459991
 1995 03 27  24285·239990
 1995 03 28  35286·529999
 1995 03 29  85286·890015
 1995 03 30  66286.390015
 1995 03 31  75286·540009
 1995 04 03  64285·320007
 1995 04 04  18285·829987
 1995 04 05  57287·329987
 1995 04 06  61287·579987
 1995 04 07  20287.750000
 1995 04 10  17287·859985
 1995 04 11  23288.579987
 1995 04 12  25288.040009
 1995 04 13  80288.989990
 1995 04 17  89290.070007
 1995 04 18  1288.290009
 1995 04 19  37287.510010
 1995 04 20  43286·799988
 1995 04 21  65287.149994
 1995 04 24  55288·820007
 1995 04 25  91290.959991
 1995 04 26  35290.709991
 1995 04 27  3291.140015
 1995 04 28  72291.790009
 1995 05 01  7292·399994
 1995 05 02  6292.000000
 1995 05 03  82292·209991
 1995 05 04  66295·130005
 1995 05 05  27294.970001
 1995 05 08  31294·839996
 1995 05 09  11296.910004
 1995 05 10  74297.070007
 1995 05 11  23297.640015
 1995 05 12  12298.010010
 1995 05 15  21298.730011
 1995 05 16  59299.920013
 1995 05 17  86300·279999
 1995 05 18  73299.700012
 1995 05 19  68295.690002
 1995 05 22  8295·489990
 1995 05 23  38297.799988
 1995 05 24  65300·410004
 1995 05 25  35300·339996
 1995 05 26  36300·269989
 1995 05 30  21297.769989
 1995 05 31  63297.480011
 1995 06 01  27302·149994
 1995 06 02  79302·579987
 1995 06 05  5302.540009
 1995 06 06  67304·459991
 1995 06 07  77304·420013
 1995 06 08  1303·239990
 1995 06 09  85302·899994
 1995 06 12  4300.570007
 1995 06 13  41302.170013
 1995 06 14  90305.029999
 1995 06 15  79305·260010
 1995 06 16  23305·880005
 1995 06 19  1307.250000
 1995 06 20  58309·839996
 1995 06 21  31310.320007
 1995 06 22  99309.989990
 1995 06 23  63313·750000
 1995 06 26  43312·869995
 1995 06 27  11309·709991
 1995 06 28  34308·559998
 1995 06 29  59309.619995
 1995 06 30  9309.480011
 1995 07 03  12310.179993
 1995 07 05  52311.410004
 1995 07 06  46311.899994
 1995 07 07  43315·350006
 1995 07 10  54317·390015
 1995 07 11  4317·670013
 1995 07 12  5316.959991
 1995 07 13  57320·209991
 1995 07 14  82320·140015
 1995 07 17  66320·049988
 1995 07 18  42321.130005
 1995 07 19  91317.790009
 1995 07 20  63313·809998
 1995 07 21  37315.390015
 1995 07 24  91315.799988
 1995 07 25  6317.899994
 1995 07 26  93320.429993
 1995 07 27  43321·140015
 1995 07 28  7323·470001
 1995 07 31  91322.519989
 1995 08 01  90322·260010
 1995 08 02  35320.920013
 1995 08 03  71320.079987
 1995 08 04  58319·799988
 1995 08 07  99320.190002
 1995 08 08  88320·970001
 1995 08 09  91321.149994
 1995 08 10  46321·059998
 1995 08 11  88320·179993
 1995 08 14  2318.929993
 1995 08 15  99321.470001
 1995 08 16  18321·209991
 1995 08 17  52322·359985
 1995 08 18  2322·279999
 1995 08 21  50322.450012
 1995 08 22  60321.859985
 1995 08 23  11322.510010
 1995 08 24  40321·540009
 1995 08 25  26321·429993
 1995 08 28  87322.790009
 1995 08 29  7322·089996
 1995 08 30  90322·290009
 1995 08 31  34323.399994
 1995 09 01  35324·239990
 1995 09 05  10325.250000
 1995 09 06  53328·329987
 1995 09 07  7329.529999
 1995 09 08  69329·589996
 1995 09 11  15331.220001
 1995 09 12  54331.859985
 1995 09 13  99333·040009
 1995 09 14  75334·239990
 1995 09 15  41336.519989
 1995 09 18  44336·029999
 1995 09 19  94335·510010
 1995 09 20  67336·779999
 1995 09 21  31338·239990
 1995 09 22  97336·149994
 1995 09 25  97335.230011
 1995 09 26  82334·769989
 1995 09 27  55334.480011
 1995 09 28  15333.730011
 1995 09 29  40336·690002
 1995 10 02  84336.250000
 1995 10 03  7334·380005
 1995 10 04  23334·109985
 1995 10 05  81332.850006
 1995 10 06  61333.750000
 1995 10 09  6333·859985
 1995 10 10  71330.619995
 1995 10 11  99329·899994
 1995 10 12  24331.970001
 1995 10 13  96334.390015
 1995 10 16  35335.489990
 1995 10 17  3334.829987
 1995 10 18  13337·010010
 1995 10 19  47337·679993
 1995 10 20  14338.869995
 1995 10 23  24337·029999
 1995 10 24  90335.730011
 1995 10 25  52336·230011
 1995 10 26  35333.450012
 1995 10 27  19330.179993
 1995 10 30  42331.660004
 1995 10 31  31333·809998
 1995 11 01  48332·839996
 1995 11 02  68334·559998
 1995 11 03  84337·970001
 1995 11 06  28338.940002
 1995 11 07  27338·000000
 1995 11 08  79336·380005
 1995 11 09  52338.980011
 1995 11 10  12340·239990
 1995 11 13  75339·970001
 1995 11 14  84339·570007
 1995 11 15  9337·540009
 1995 11 16  76339·500000
 1995 11 17  15341.540009
 1995 11 20  39342.959991
 1995 11 21  45340.779999
 1995 11 22  41341.920013
 1995 11 24  98341·130005
 1995 11 27  25342.239990
 1995 11 28  70342.980011
 1995 11 29  50345·809998
 1995 11 30  0347.040009
 1995 12 01  49346·720001
 1995 12 04  24347·260010
 1995 12 05  73351.029999
 1995 12 06  21352·799988
 1995 12 07  44353·559998
 1995 12 08  69351·230011
 1995 12 11  4351.920013
 1995 12 12  87352.950012
 1995 12 13  65352.119995
 1995 12 14  93353.739990
 1995 12 15  61350.839996
 1995 12 18  48350·160004
 1995 12 19  94344.260010
 1995 12 20  9347·549988
 1995 12 21  89345.320007
 1995 12 22  78347·839996
 1995 12 26  39348·829987
 1995 12 27  54350.160004
 1995 12 28  57350·529999
 1995 12 29  80350.429993
 1996 01 02 29351·910004
 1996 01 03 93354.119995
 1996 01 04 60354.029999
 1996 01 05 77351.359985
 1996 01 08 23350.829987
 1996 01 09 12351·679993
 1996 01 10 16346·279999
 1996 01 11 21340.200012
 1996 01 12 2343.040009
 1996 01 15 24342·720001
 1996 01 16 69341.109985
 1996 01 17 87345.040009
 1996 01 18 72344.730011
 1996 01 19 68345.910004
 1996 01 22 89348·010010
 1996 01 23 74349·190002
 1996 01 24 66349·070007
 1996 01 25 6352.959991
 1996 01 26 70351.500000
 1996 01 29 10353.880005
 1996 01 30 38355·140015
 1996 01 31 26358·429993
 1996 02 01 30361·559998
 1996 02 02 43363.010010
 1996 02 05 73361·839996
 1996 02 06 42364.730011
 1996 02 07 15367.410004
 1996 02 08 50368·970001
 1996 02 09 75372.079987
 1996 02 12 90372.369995
 1996 02 13 93374.600006
 1996 02 14 30373.799988
 1996 02 15 77371.809998
 1996 02 16 34370.369995
 1996 02 20 58368·760010
 1996 02 21 10364·869995
 1996 02 22 35368·769989
 1996 02 23 62374·670013
 1996 02 26 30374.890015
 1996 02 27 39370·859985
 1996 02 28 31369·209991
 1996 02 29 86368·380005
 1996 03 01 52366.079987
 1996 03 04 93367·380005
 1996 03 05 72370.880005
 1996 03 06 45373·489990
 1996 03 07 94371.829987
 1996 03 08 73372.589996
 1996 03 11 89361.549988
 1996 03 12 2364·859985
 1996 03 13 50363.140015
 1996 03 14 3364.250000
 1996 03 15 39365.579987
 1996 03 18 43366.160004
 1996 03 19 39372·070007
 1996 03 20 34371.489990
 1996 03 21 3370.570007
 1996 03 22 83370.260010
 1996 03 25 5371·000000
 1996 03 26 42370.130005
 1996 03 27 88371·369995
 1996 03 28 59369.940002
 1996 03 29 17370.100006
 1996 04 01 27369·079987
 1996 04 02 27373.279999
 1996 04 03 34374.130005
 1996 04 04 70374·519989
 1996 04 08 14374·529999
 1996 04 09 74367·989990
 1996 04 10 96367.399994
 1996 04 11 83362·839996
 1996 04 12 53360·910004
 1996 04 15 13364·100006
 1996 04 16 57367·269989
 1996 04 17 99369.000000
 1996 04 18 21367·100006
 1996 04 19 49368.670013
 1996 04 22 56369·510010
 1996 04 23 88371·399994
 1996 04 24 17373.609985
 1996 04 25 15373.329987
 1996 04 26 55374·890015
 1996 04 29 45375·309998
 1996 04 30 67375.709991
 1996 05 01 66375.660004
 1996 05 02 43376.329987
 1996 05 03 87370·149994
 1996 05 06 21369·660004
 1996 05 07 85369·010010
 1996 05 08 33367.369995
 1996 05 09 60370·160004
 1996 05 10 55370.880005
 1996 05 13 79374·850006
 1996 05 14 61379.869995
 1996 05 15 32382·390015
 1996 05 16 69382.339996
 1996 05 17 78382.510010
 1996 05 20 92384.690002
 1996 05 21 97386.940002
 1996 05 22 88386.649994
 1996 05 23 40389.309998
 1996 05 24 12388·130005
 1996 05 28 76389·220001
 1996 05 29 63385·799988
 1996 05 30 46383.320007
 1996 05 31 36385·410004
 1996 06 03 11384·390015
 1996 06 04 69383.589996
 1996 06 05 3386·309998
 1996 06 06 0389·290009
 1996 06 07 72386.279999
 1996 06 10 7385·829987
 1996 06 11 42385.480011
 1996 06 12 67384·899994
 1996 06 13 54384.290009
 1996 06 14 2383·320007
 1996 06 17 20381·920013
 1996 06 18 27381.369995
 1996 06 19 74379·070007
 1996 06 20 4378.769989
 1996 06 21 19378·109985
 1996 06 24 90380·339996
 1996 06 25 79381·480011
 1996 06 26 89380·899994
 1996 06 27 46377·980011
 1996 06 28 97380·399994
 1996 07 01 35382·470001
 1996 07 02 57385.519989
 1996 07 03 31384.230011
 1996 07 05 8383·059998
 1996 07 08 39375·079987
 1996 07 09 33371.920013
 1996 07 10 33373·160004
 1996 07 11 12372.820007
 1996 07 12 8366.230011
 1996 07 15 69366.380005
 1996 07 16 31356.600006
 1996 07 17 22354·989990
 1996 07 18 87359.609985
 1996 07 19 38365.290009
 1996 07 22 33362·450012
 1996 07 23 77359·260010
 1996 07 24 46354·720001
 1996 07 25 43353.850006
 1996 07 26 71356·959991
 1996 07 29 38360·260010
 1996 07 30 77357.420013
 1996 07 31 7359.489990
 1996 08 01 1361·989990
 1996 08 02 93367·839996
 1996 08 05 1374.980011
 1996 08 06 82373.769989
 1996 08 07 6375·040009
 1996 08 08 56376·429993
 1996 08 09 62375·609985
 1996 08 12 43375·179993
 1996 08 13 90376.809998
 1996 08 14 65373.760010
 1996 08 15 28375·149994
 1996 08 16 90375·470001
 1996 08 19 87376·869995
 1996 08 20 82377·390015
 1996 08 21 95376·779999
 1996 08 22 49376·519989
 1996 08 23 52379·899994
 1996 08 26 95378.369995
 1996 08 27 80376·899994
 1996 08 28 70378.540009
 1996 08 29 68378·339996
 1996 08 30 17374·679993
 1996 09 03 28372.089996
 1996 09 04 28372.820007
 1996 09 05 41373.459991
 1996 09 06 87369.839996
 1996 09 09 9373.440002
 1996 09 10 24377·279999
 1996 09 11 3377·489990
 1996 09 12 66379.209991
 1996 09 13 15381.519989
 1996 09 16 83386.589996
 1996 09 17 10388·410004
 1996 09 18 43388.070007
 1996 09 19 68387.269989
 1996 09 20 56388·049988
 1996 09 23 44390·260010
 1996 09 24 31389.690002
 1996 09 25 10389·570007
 1996 09 26 18390·190002
 1996 09 27 11390·859985
 1996 09 30 67391.059998
 1996 10 01 11391·720001
 1996 10 02 69392·269989
 1996 10 03 44395.220001
 1996 10 04 14394.529999
 1996 10 07 65399·149994
 1996 10 08 36399·890015
 1996 10 09 99398.170013
 1996 10 10 61396.119995
 1996 10 11 91395.130005
 1996 10 14 67398.209991
 1996 10 15 57399·920013
 1996 10 16 21399·359985
 1996 10 17 33400.260010
 1996 10 18 38401.059998
 1996 10 21 26402.720001
 1996 10 22 30401·700012
 1996 10 23 61399.269989
 1996 10 24 51399·500000
 1996 10 25 36397·399994
 1996 10 28 53396.660004
 1996 10 29 68394·250000
 1996 10 30 30395.700012
 1996 10 31 45395·670013
 1996 11 01 76398.320007
 1996 11 04 74397·799988
 1996 11 05 26399.190002
 1996 11 06 34402.940002
 1996 11 07 13408.630005
 1996 11 08 22410.440002
 1996 11 11 14411.839996
 1996 11 12 9412·540009
 1996 11 13 2411.609985
 1996 11 14 83412·420013
 1996 11 15 94414.989990
 1996 11 18 3415·399994
 1996 11 19 5414·839996
 1996 11 20 50417.250000
 1996 11 21 93418.299988
 1996 11 22 72417.489990
 1996 11 25 11420.739990
 1996 11 26 42425·170013
 1996 11 27 59424.489990
 1996 11 29 98424.390015
 1996 12 02 32425·420013
 1996 12 03 3425.720001
 1996 12 04 70422.420013
 1996 12 05 87420.859985
 1996 12 06 7420·489990
 1996 12 09 3417·619995
 1996 12 10 24423·390015
 1996 12 11 71422.279999
 1996 12 12 97418·369995
 1996 12 13 35412·679993
 1996 12 16 48411·720001
 1996 12 17 7407·160004
 1996 12 18 92409.450012
 1996 12 19 19412·839996
 1996 12 20 92419.880005
 1996 12 23 76421·309998
 1996 12 24 4420·000000
 1996 12 26 99422·200012
 1996 12 27 30424.609985
 1996 12 30 84425·500000
 1996 12 31 70424.559998
 1997 01 02  45419·440002
 1997 01 03  65416.459991
 1997 01 06  65422·399994
 1997 01 07  54422.579987
 1997 01 08  49425·559998
 1997 01 09  21423.380005
 1997 01 10  73426·660004
 1997 01 13  44429.010010
 1997 01 14  32428.859985
 1997 01 15  48433·880005
 1997 01 16  91432.920013
 1997 01 17  52434·239990
 1997 01 20  37437·640015
 1997 01 21  21438·519989
 1997 01 22  26441.420013
 1997 01 23  16443·260010
 1997 01 24  34439·359985
 1997 01 27  42435·109985
 1997 01 28  8431.869995
 1997 01 29  0432·140015
 1997 01 30  16435·250000
 1997 01 31  36441·109985
 1997 02 03  96442·279999
 1997 02 04  91442·500000
 1997 02 05  4443.200012
 1997 02 06  53437·329987
 1997 02 07  70438.470001
 1997 02 10  2443·019989
 1997 02 11  41440.429993
 1997 02 12  68441·910004
 1997 02 13  36448.899994
 1997 02 14  71453·670013
 1997 02 18  95452·489990
 1997 02 19  81456·029999
 1997 02 20  28454·559998
 1997 02 21  61449·269989
 1997 02 24  63448·190002
 1997 02 25  19452.220001
 1997 02 26  0453·320007
 1997 02 27  60449·920013
 1997 02 28  61444.119995
 1997 03 03  32441.809998
 1997 03 04  36444·000000
 1997 03 05  80442·559998
 1997 03 06  35447.850006
 1997 03 07  94446.429993
 1997 03 10  41449.679993
 1997 03 11  59453.899994
 1997 03 12  54452.959991
 1997 03 13  7449.049988
 1997 03 14  47441.200012
 1997 03 17  61442.730011
 1997 03 18  12442.829987
 1997 03 19  95439.559998
 1997 03 20  12436.850006
 1997 03 21  74435·980011
 1997 03 24  28436·410004
 1997 03 25  10439.179993
 1997 03 26  15438·790009
 1997 03 27  9439.670013
 1997 03 31  46431.119995
 1997 04 01  25421.320007
 1997 04 02  65422.309998
 1997 04 03  6417·369995
 1997 04 04  36417·410004
 1997 04 07  43422·109985
 1997 04 08  93425·220001
 1997 04 09  26427.170013
 1997 04 10  91424.600006
 1997 04 11  89422·940002
 1997 04 14  55412·160004
 1997 04 15  59414.799988
 1997 04 16  30420·170013
 1997 04 17  11424·019989
 1997 04 18  33423·480011
 1997 04 21  16425.260010
 1997 04 22  98421.230011
 1997 04 23  87427·750000
 1997 04 24  34427·549988
 1997 04 25  36426·510010
 1997 04 28  65422.609985
 1997 04 29  17426·420013
 1997 04 30  89437·429993
 1997 05 01  81441.429993
 1997 05 02  23440·739990
 1997 05 05  25449.399994
 1997 05 06  55459.279999
 1997 05 07  39457·720001
 1997 05 08  92451.859985
 1997 05 09  62453.970001
 1997 05 12  13456·200012
 1997 05 13  24462·470001
 1997 05 14  17460·250000
 1997 05 15  4461·920013
 1997 05 16  71465·000000
 1997 05 19  74459·260010
 1997 05 20  66460·839996
 1997 05 21  51465.119995
 1997 05 22  60464.390015
 1997 05 23  50462.720001
 1997 05 27  33468·890015
 1997 05 28  29470·390015
 1997 05 29  36469.510010
 1997 05 30  41468·019989
 1997 06 02  39470.660004
 1997 06 03  87470·260010
 1997 06 04  82469.679993
 1997 06 05  60467.190002
 1997 06 06  26469.100006
 1997 06 09  1476.000000
 1997 06 10  3478·369995
 1997 06 11  45479·209991
 1997 06 12  64481.329987
 1997 06 13  72488.079987
 1997 06 16  32493·109985
 1997 06 17  58493.369995
 1997 06 18  48494·000000
 1997 06 19  25491.820007
 1997 06 20  24496·730011
 1997 06 23  88496.500000
 1997 06 24  95486.790009
 1997 06 25  10495·049988
 1997 06 26  63491.290009
 1997 06 27  48488.529999
 1997 06 30  51490·670013
 1997 07 01  3489.619995
 1997 07 02  54492·589996
 1997 07 03  75498·779999
 1997 07 07  85504·970001
 1997 07 08  5503.160004
 1997 07 09  29506·690002
 1997 07 10  32501·600006
 1997 07 11  90504·619995
 1997 07 14  39506.679993
 1997 07 15  44507.790009
 1997 07 16  7511.570007
 1997 07 17  87517·349976
 1997 07 18  58514.479980
 1997 07 21  82505.179993
 1997 07 22  13505.309998
 1997 07 23  18515·479980
 1997 07 24  36517.210022
 1997 07 25  49518·940002
 1997 07 28  88518·380005
 1997 07 29  53517.130005
 1997 07 30  73520.150024
 1997 07 31  77525·890015
 1997 08 01  94527.010010
 1997 08 04  87523.909973
 1997 08 05  96525·460022
 1997 08 06  21527.270020
 1997 08 07  21531·369995
 1997 08 08  38526.869995
 1997 08 11  54517·429993
 1997 08 12  65518.469971
 1997 08 13  79513·770020
 1997 08 14  50512·099976
 1997 08 15  23513.679993
 1997 08 18  14502.559998
 1997 08 19  9507.260010
 1997 08 20  94514.270020
 1997 08 21  4521.400024
 1997 08 22  0514.650024
 1997 08 25  71513·530029
 1997 08 26  62512·750000
 1997 08 27  21509·619995
 1997 08 28  80510·299988
 1997 08 29  55505.989990
 1997 09 02  74504·739990
 1997 09 03  25517·640015
 1997 09 04  35518.369995
 1997 09 05  73519·919983
 1997 09 08  74520.010010
 1997 09 09  91521·570007
 1997 09 10  72523·030029
 1997 09 11  63516·469971
 1997 09 12  32513.260010
 1997 09 15  20519·289978
 1997 09 16  24517.690002
 1997 09 17  88529·960022
 1997 09 18  41509·809998
 1997 09 19  38531·590027
 1997 09 22  45533.119995
 1997 09 23  36535·869995
 1997 09 24  20534.289978
 1997 09 25  94530·820007
 1997 09 26  18527·409973
 1997 09 29  19530.929993
 1997 09 30  14535.190002
 1997 10 01  64534·739990
 1997 10 02  50536·349976
 1997 10 03  76539·320007
 1997 10 06  92542.049988
 1997 10 07  49546·010010
 1997 10 08  73551.280029
 1997 10 09  70547·280029
 1997 10 10  48546.219971
 1997 10 13  73544.640015
 1997 10 14  42545.219971
 1997 10 15  87545·739990
 1997 10 16  1543·710022
 1997 10 17  87538·059998
 1997 10 20  40531·190002
 1997 10 21  42537·270020
 1997 10 22  95546·229980
 1997 10 23  67544·820007
 1997 10 24  73534·679993
 1997 10 27  72529.679993
 1997 10 28  0494·910004
 1997 10 29  13516.580017
 1997 10 30  72516.580017
 1997 10 31  40508·079987
 1997 11 03  9514.070007
 1997 11 04  50526.640015
 1997 11 05  96527·989990
 1997 11 06  34529·789978
 1997 11 07  41527.210022
 1997 11 10  29520.710022
 1997 11 11  24517.760010
 1997 11 12  67518·369995
 1997 11 13  42508·239990
 1997 11 14  25512.929993
 1997 11 17  64519·349976
 1997 11 18  77529.119995
 1997 11 19  80524.929993
 1997 11 20  39527·570007
 1997 11 21  48535·179993
 1997 11 24  26536·900024
 1997 11 25  48528·190002
 1997 11 26  96532.429993
 1997 11 28  31531·130005
 1997 12 01  2533.080017
 1997 12 02  67543.219971
 1997 12 03  45541.580017
 1997 12 04  96544.419983
 1997 12 05  19543.309998
 1997 12 08  80548·820007
 1997 12 09  64548·760010
 1997 12 10  50544.979980
 1997 12 11  14541.049988
 1997 12 12  57532.489990
 1997 12 15  51531.000000
 1997 12 16  23535.169983
 1997 12 17  51538·369995
 1997 12 18  91537.719971
 1997 12 19  34532·059998
 1997 12 22  73528·479980
 1997 12 23  16531.830017
 1997 12 24  2525·229980
 1997 12 26  60522·200012
 1997 12 29  82524.070007
 1997 12 30  23532.679993
 1997 12 31  35542·309998
 1998 01 02 8543·049988
 1998 01 05 55544.479980
 1998 01 06 11545·760010
 1998 01 07 57539·890015
 1998 01 08 75537·729980
 1998 01 09 25533.400024
 1998 01 12 40517·679993
 1998 01 13 63522·030029
 1998 01 14 89529·789978
 1998 01 15 47533.440002
 1998 01 16 1530·099976
 1998 01 20 73535·719971
 1998 01 21 99544.260010
 1998 01 22 5540·989990
 1998 01 23 5536.789978
 1998 01 26 30533·830017
 1998 01 27 81532.500000
 1998 01 28 4538.020020
 1998 01 29 90543.349976
 1998 01 30 4547.780029
 1998 02 02 36545·270020
 1998 02 03 76556·239990
 1998 02 04 19559·179993
 1998 02 05 88560·169983
 1998 02 06 87558.890015
 1998 02 09 78563.219971
 1998 02 10 81562·700012
 1998 02 11 3567.369995
 1998 02 12 87568.210022
 1998 02 13 91570.380005
 1998 02 17 88568·909973
 1998 02 18 91569.919983
 1998 02 19 10574.719971
 1998 02 20 22573.140015
 1998 02 23 77575·539978
 1998 02 24 23577.830017
 1998 02 25 57573.479980
 1998 02 26 3579.979980
 1998 02 27 13583·340027
 1998 03 02 92583.580017
 1998 03 03 53582·739990
 1998 03 04 90584·679993
 1998 03 05 82582.630005
 1998 03 06 18575.780029
 1998 03 09 49586.760010
 1998 03 10 65584.830017
 1998 03 11 98591·260010
 1998 03 12 44594.059998
 1998 03 13 20594·809998
 1998 03 16 35594.289978
 1998 03 17 98599.719971
 1998 03 18 40600.500000
 1998 03 19 65603.210022
 1998 03 20 31605·549988
 1998 03 23 46609·549988
 1998 03 24 0607·469971
 1998 03 25 12612·900024
 1998 03 26 10611.219971
 1998 03 27 29610·919983
 1998 03 30 43608·140015
 1998 03 31 10607·080017
 1998 04 01 53611.760010
 1998 04 02 60615.409973
 1998 04 03 13621·200012
 1998 04 06 34622.469971
 1998 04 07 67620.989990
 1998 04 08 78614.609985
 1998 04 09 79610.880005
 1998 04 13 85615.809998
 1998 04 14 84615·690002
 1998 04 15 44619·500000
 1998 04 16 36621·640015
 1998 04 17 88615·820007
 1998 04 20 60623·119995
 1998 04 21 47623.940002
 1998 04 22 3625.510010
 1998 04 23 94627·210022
 1998 04 24 78620.859985
 1998 04 27 0614.559998
 1998 04 28 23601·809998
 1998 04 29 78602·400024
 1998 04 30 43607.820007
 1998 05 01 40616.940002
 1998 05 04 66621.359985
 1998 05 05 41622·210022
 1998 05 06 88618.580017
 1998 05 07 31613·159973
 1998 05 08 26607.979980
 1998 05 11 7614·659973
 1998 05 12 68613·340027
 1998 05 13 61617.059998
 1998 05 14 22618·450012
 1998 05 15 28617.549988
 1998 05 18 66612.640015
 1998 05 19 41610·609985
 1998 05 20 99612·929993
 1998 05 21 78616·500000
 1998 05 22 89614.219971
 1998 05 26 11611·299988
 1998 05 27 25602·340027
 1998 05 28 58600.340027
 1998 05 29 67603.780029
 1998 06 01 33601·010010
 1998 06 02 94599.750000
 1998 06 03 94600·609985
 1998 06 04 57595·650024
 1998 06 05 95601.729980
 1998 06 08 27610·969971
 1998 06 09 35612.580017
 1998 06 10 42614.049988
 1998 06 11 10609.950012
 1998 06 12 66600.770020
 1998 06 15 58601·799988
 1998 06 16 28590.409973
 1998 06 17 15595.960022
 1998 06 18 81605.950012
 1998 06 19 62605·080017
 1998 06 22 46602·000000
 1998 06 23 74604·059998
 1998 06 24 66612·469971
 1998 06 25 73619·130005
 1998 06 26 54617·340027
 1998 06 29 75619·000000
 1998 06 30 41622.429993
 1998 07 01 42620·619995
 1998 07 02 32627·950012
 1998 07 06 30626.960022
 1998 07 07 49632.419983
 1998 07 08 43631.450012
 1998 07 09 87637.330017
 1998 07 10 78633·940002
 1998 07 13 60636.109985
 1998 07 14 77636.710022
 1998 07 15 51642.280029
 1998 07 16 80641·780029
 1998 07 17 67646·190002
 1998 07 20 70647·539978
 1998 07 21 81646·599976
 1998 07 22 26636.669983
 1998 07 23 90634·820007
 1998 07 24 72622.119995
 1998 07 27 59621·469971
 1998 07 28 28623·280029
 1998 07 29 73614.159973
 1998 07 30 58611.559998
 1998 07 31 90620·650024
 1998 08 03 23608·820007
 1998 08 04 86603·869995
 1998 08 05 29582·309998
 1998 08 06 7585·530029
 1998 08 07 76591.500000
 1998 08 10 21593.820007
 1998 08 11 10590·200012
 1998 08 12 66580·890015
 1998 08 13 73589·770020
 1998 08 14 99584.739990
 1998 08 17 51579.020020
 1998 08 18 49588.510010
 1998 08 19 27597.929993
 1998 08 20 64595.309998
 1998 08 21 29591·130005
 1998 08 24 62584·700012
 1998 08 25 77587.400024
 1998 08 26 84588·840027
 1998 08 27 42582·719971
 1998 08 28 38560·000000
 1998 08 31 86551.270020
 1998 09 01 54514·669983
 1998 09 02 17533.140015
 1998 09 03 32532·700012
 1998 09 04 40527.369995
 1998 09 08 93523.190002
 1998 09 09 5549·219971
 1998 09 10 27539.830017
 1998 09 11 54525.900024
 1998 09 14 45540·739990
 1998 09 15 79551·640015
 1998 09 16 29555·849976
 1998 09 17 65560·549988
 1998 09 18 80547·489990
 1998 09 21 42549·880005
 1998 09 22 70551·349976
 1998 09 23 35555.260010
 1998 09 24 91573.530029
 1998 09 25 17561·559998
 1998 09 28 5562.109985
 1998 09 29 54564·049988
 1998 09 30 97563·799988
 1998 10 01 57548.729980
 1998 10 02 18531.090027
 1998 10 05 33538·900024
 1998 10 06 43529·010010
 1998 10 07 35526.049988
 1998 10 08 15517·390015
 1998 10 09 10509.200012
 1998 10 12 98522.760010
 1998 10 13 53530·950012
 1998 10 14 27528.489990
 1998 10 15 50534·659973
 1998 10 16 56556·510010
 1998 10 19 35562.400024
 1998 10 20 10567·239990
 1998 10 21 38569·369995
 1998 10 22 36572.320007
 1998 10 23 33577·190002
 1998 10 26 47573·809998
 1998 10 27 89575·770020
 1998 10 28 82572.429993
 1998 10 29 21580·619995
 1998 10 30 45582.960022
 1998 11 02 39590.080017
 1998 11 03 63598.419983
 1998 11 04 0597.909973
 1998 11 05 34603.010010
 1998 11 06 53610.789978
 1998 11 09 74614.799988
 1998 11 10 95609·239990
 1998 11 11 72608·010010
 1998 11 12 18603.869995
 1998 11 13 34602·489990
 1998 11 16 58605.690002
 1998 11 17 40610·690002
 1998 11 18 46612·640015
 1998 11 19 87615·909973
 1998 11 20 62620.080017
 1998 11 23 44625.130005
 1998 11 24 77637.440002
 1998 11 25 1634·809998
 1998 11 27 9637·150024
 1998 11 30 17640.020020
 1998 12 01 71625.520020
 1998 12 02 72631·140015
 1998 12 03 23629·780029
 1998 12 04 15619·969971
 1998 12 07 19632·780029
 1998 12 08 17638·409973
 1998 12 09 56635·440002
 1998 12 10 20635.820007
 1998 12 11 31625.840027
 1998 12 14 83625·760010
 1998 12 15 83612.549988
 1998 12 16 38623.150024
 1998 12 17 47622·710022
 1998 12 18 36632.330017
 1998 12 21 4636.739990
 1998 12 22 1645.109985
 1998 12 23 29644.969971
 1998 12 24 73657.299988
 1998 12 28 44656·580017
 1998 12 29 65657.619995
 1998 12 30 65665·250000
 1998 12 31 11662.099976
 1999 01 04  54664·270020
 1999 01 05  13663·140015
 1999 01 06  68670.849976
 1999 01 07  95684·820007
 1999 01 08  10683·919983
 1999 01 11  50687·109985
 1999 01 12  76682·849976
 1999 01 13  94670.479980
 1999 01 14  11667.309998
 1999 01 15  10655·510010
 1999 01 19  52671.179993
 1999 01 20  2676·150024
 1999 01 21  83677.719971
 1999 01 22  47666.099976
 1999 01 25  83661·229980
 1999 01 26  39664·989990
 1999 01 27  76674.000000
 1999 01 28  44668.760010
 1999 01 29  82679·830017
 1999 02 01  48686·630005
 1999 02 02  66683.559998
 1999 02 03  7677.679993
 1999 02 04  88683.280029
 1999 02 05  99670·729980
 1999 02 08  54664.969971
 1999 02 09  69666·630005
 1999 02 10  63652·130005
 1999 02 11  85654.289978
 1999 02 12  64670.580017
 1999 02 16  85657·880005
 1999 02 17  96663·080017
 1999 02 18  27653·580017
 1999 02 19  47660·409973
 1999 02 22  38661.859985
 1999 02 23  98678.409973
 1999 02 24  67678·349976
 1999 02 25  78669.630005
 1999 02 26  34664.780029
 1999 03 01  9661·429993
 1999 03 02  76661·239990
 1999 03 03  58656.570007
 1999 03 04  4656.770020
 1999 03 05  90665·900024
 1999 03 08  47679.979980
 1999 03 09  12683.890015
 1999 03 10  6682·200012
 1999 03 11  30685·659973
 1999 03 12  0690·640015
 1999 03 15  91688.590027
 1999 03 16  20694.880005
 1999 03 17  41694.210022
 1999 03 18  78690·200012
 1999 03 19  70698.880005
 1999 03 22  54689.640015
 1999 03 23  62687.849976
 1999 03 24  51670.059998
 1999 03 25  49673·789978
 1999 03 26  39685.080017
 1999 03 29  56681·669983
 1999 03 30  12695.619995
 1999 03 31  54690·950012
 1999 04 01  33684·780029
 1999 04 05  10688·159973
 1999 04 06  82701.549988
 1999 04 07  35699.729980
 1999 04 08  15703.039978
 1999 04 09  37711·669983
 1999 04 12  4714.580017
 1999 04 13  67720·330017
 1999 04 14  94717·419983
 1999 04 15  75708.039978
 1999 04 16  48705.169983
 1999 04 19  51704.309998
 1999 04 20  0688.840027
 1999 04 21  86697·789978
 1999 04 22  6714.280029
 1999 04 23  13725·140015
 1999 04 26  91724.650024
 1999 04 27  60726·659973
 1999 04 28  0728·070007
 1999 04 29  2722·359985
 1999 04 30  48718.849976
 1999 05 03  9715·489990
 1999 05 04  72724·820007
 1999 05 05  95714.270020
 1999 05 06  78721.770020
 1999 05 07  70713.719971
 1999 05 10  92720.469971
 1999 05 11  90719·419983
 1999 05 12  12727.619995
 1999 05 13  7732.580017
 1999 05 14  54734.619995
 1999 05 17  15718.820007
 1999 05 18  7719.659973
 1999 05 19  7716.429993
 1999 05 20  77722.609985
 1999 05 21  19720·289978
 1999 05 24  44716.419983
 1999 05 25  83703·390015
 1999 05 26  6691·429993
 1999 05 27  77701.239990
 1999 05 28  31690·549988
 1999 06 01  74700·770020
 1999 06 02  9696.469971
 1999 06 03  90697·159973
 1999 06 04  99698·849976
 1999 06 07  41713.719971
 1999 06 08  80717.400024
 1999 06 09  84708·419983
 1999 06 10  4709·179993
 1999 06 11  74700.929993
 1999 06 14  40695·770020
 1999 06 15  9694.419983
 1999 06 16  28698·539978
 1999 06 17  84713.650024
 1999 06 18  31718.760010
 1999 06 21  40719.960022
 1999 06 22  78723.729980
 1999 06 23  10717·049988
 1999 06 24  23716·090027
 1999 06 25  77706·869995
 1999 06 28  86706·400024
 1999 06 29  15714.989990
 1999 06 30  10725·530029
 1999 07 01  46735·979980
 1999 07 02  8739.669983
 1999 07 06  87745.070007
 1999 07 07  12743.799988
 1999 07 08  98746·140015
 1999 07 09  25745·979980
 1999 07 12  38750·369995
 1999 07 13  72748·520020
 1999 07 14  8745.719971
 1999 07 15  45748·739990
 1999 07 16  6755.000000
 1999 07 19  59758·940002
 1999 07 20  75752·809998
 1999 07 21  99736.840027
 1999 07 22  54738.739990
 1999 07 23  69729·570007
 1999 07 26  26727·570007
 1999 07 27  43721·330017
 1999 07 28  71729·440002
 1999 07 29  19730·349976
 1999 07 30  11717·510010
 1999 08 02  60712.369995
 1999 08 03  68711·440002
 1999 08 04  54706.849976
 1999 08 05  6697·219971
 1999 08 06  56701.450012
 1999 08 09  84694.419983
 1999 08 10  43692.130005
 1999 08 11  10683·409973
 1999 08 12  62694.270020
 1999 08 13  82692·950012
 1999 08 16  81708·130005
 1999 08 17  49709·809998
 1999 08 18  36716.679993
 1999 08 19  50711.020020
 1999 08 20  86705·890015
 1999 08 23  73712.559998
 1999 08 24  58724·650024
 1999 08 25  0725.590027
 1999 08 26  2731·729980
 1999 08 27  59725·130005
 1999 08 30  36717·710022
 1999 08 31  71705.159973
 1999 09 01  99703·479980
 1999 09 02  6709.440002
 1999 09 03  1703·210022
 1999 09 07  25723·179993
 1999 09 08  71720.440002
 1999 09 09  39716·659973
 1999 09 10  10718.520020
 1999 09 13  51721.150024
 1999 09 14  37716·950012
 1999 09 15  9713.270020
 1999 09 16  44704·150024
 1999 09 17  60703·140015
 1999 09 20  41711.989990
 1999 09 21  92711·630005
 1999 09 22  10697·340027
 1999 09 23  91699.099976
 1999 09 24  53683·109985
 1999 09 27  88681.599976
 1999 09 28  40684.809998
 1999 09 29  8683.630005
 1999 09 30  66677·960022
 1999 10 01  22684·799988
 1999 10 04  91684.039978
 1999 10 05  97694·989990
 1999 10 06  99694.000000
 1999 10 07  44706·500000
 1999 10 08  43702·729980
 1999 10 11  71710.559998
 1999 10 12  97711.590027
 1999 10 13  31699·539978
 1999 10 14  4685.640015
 1999 10 15  70685·179993
 1999 10 18  29667.030029
 1999 10 19  82668.630005
 1999 10 20  5673·260010
 1999 10 21  55686·679993
 1999 10 22  89683.690002
 1999 10 25  22692·940002
 1999 10 26  3689.400024
 1999 10 27  14683·809998
 1999 10 28  95691·190002
 1999 10 29  3714·590027
 1999 11 01  80726·500000
 1999 11 02  60722.989990
 1999 11 03  94720.289978
 1999 11 04  99724·710022
 1999 11 05  42729.500000
 1999 11 08  32734.500000
 1999 11 09  52738.369995
 1999 11 10  12732·450012
 1999 11 11  21736.849976
 1999 11 12  91739·830017
 1999 11 15  65748.169983
 1999 11 16  65747.549988
 1999 11 17  73760.619995
 1999 11 18  27756.309998
 1999 11 19  52764·250000
 1999 11 22  11762·979980
 1999 11 23  80762·780029
 1999 11 24  51753.469971
 1999 11 26  56759·599976
 1999 11 29  23760·369995
 1999 11 30  49755·359985
 1999 12 01  2746·119995
 1999 12 02  48750.270020
 1999 12 03  3757·809998
 1999 12 06  11770·559998
 1999 12 07  42766·190002
 1999 12 08  20760·880005
 1999 12 09  76758·969971
 1999 12 10  24760.919983
 1999 12 13  60764·830017
 1999 12 14  93763·510010
 1999 12 15  93755·179993
 1999 12 16  68759·080017
 1999 12 17  68762.369995
 1999 12 20  10763·979980
 1999 12 21  27763.369995
 1999 12 22  50772.539978
 1999 12 23  5774.750000
 1999 12 27  41785·630005
 1999 12 28  81783.500000
 1999 12 29  3785.219971
 1999 12 30  33789·890015
 1999 12 31  79790·190002
 2000 01 03 80793.309998
 2000 01 04 82786·270020
 2000 01 05 39755.799988
 2000 01 06 44757·090027
 2000 01 07 73756.729980
 2000 01 10 69777.250000
 2000 01 11 38789.280029
 2000 01 12 80777.650024
 2000 01 13 37774.669983
 2000 01 14 71786·280029
 2000 01 18 67795·530029
 2000 01 19 56791·320007
 2000 01 20 71793·840027
 2000 01 21 20790·500000
 2000 01 24 88790·309998
 2000 01 25 66769.419983
 2000 01 26 1773.119995
 2000 01 27 71769.929993
 2000 01 28 90767.260010
 2000 01 31 30746.880005
 2000 02 01 78761.729980
 2000 02 02 8770·849976
 2000 02 03 85771·539978
 2000 02 04 91781.309998
 2000 02 07 76780·799988
 2000 02 08 36782·690002
 2000 02 09 12791·859985
 2000 02 10 19776·669983
 2000 02 11 97780.130005
 2000 02 14 87765.359985
 2000 02 15 33766.859985
 2000 02 16 7772·479980
 2000 02 17 65767·130005
 2000 02 18 18769.599976
 2000 02 22 36747.890015
 2000 02 23 76750.489990
 2000 02 24 31758·000000
 2000 02 25 10757.450012
 2000 02 28 34747.960022
 2000 02 29 68754.659973
 2000 03 01 71767·719971
 2000 03 02 70775.890015
 2000 03 03 65775.729980
 2000 03 06 54792·549988
 2000 03 07 84785.169983
 2000 03 08 30766.340027
 2000 03 09 92771.239990
 2000 03 10 27789.820007
 2000 03 13 97786·549988
 2000 03 14 46777.219971
 2000 03 15 2761·479980
 2000 03 16 6773.580017
 2000 03 17 59810·460022
 2000 03 20 0814.159973
 2000 03 21 10804.799988
 2000 03 22 36823·770020
 2000 03 23 46831.479980
 2000 03 24 98844·700012
 2000 03 27 51844.780029
 2000 03 28 86842.559998
 2000 03 29 58832.400024
 2000 03 30 73828.030029
 2000 03 31 91816·599976
 2000 04 03 50826·020020
 2000 04 04 21822·820007
 2000 04 05 80815.210022
 2000 04 06 15814·390015
 2000 04 07 47824·039978
 2000 04 10 85833·760010
 2000 04 11 2822.299988
 2000 04 12 38818.229980
 2000 04 13 21798.960022
 2000 04 14 26784·989990
 2000 04 17 46737.020020
 2000 04 18 96761.700012
 2000 04 19 41785·909973
 2000 04 20 43778.469971
 2000 04 24 42780·710022
 2000 04 25 54776·619995
 2000 04 26 2804.000000
 2000 04 27 63794.789978
 2000 04 28 47799.450012
 2000 05 01 98797.059998
 2000 05 02 22806·070007
 2000 05 03 35791·429993
 2000 05 04 43775·190002
 2000 05 05 43774.570007
 2000 05 08 46786·900024
 2000 05 09 36780·739990
 2000 05 10 37773.309998
 2000 05 11 25754.650024
 2000 05 12 43769·510010
 2000 05 15 65775.849976
 2000 05 16 61792.559998
 2000 05 17 7801.090027
 2000 05 18 7790.599976
 2000 05 19 47783.270020
 2000 05 22 70766.330017
 2000 05 23 78762.270020
 2000 05 24 57746.940002
 2000 05 25 34759.349976
 2000 05 26 47750·090027
 2000 05 30 50748.979980
 2000 05 31 38775·400024
 2000 06 01 1773·989990
 2000 06 02 98791.710022
 2000 06 05 61810·729980
 2000 06 06 18805·539978
 2000 06 07 48799·169983
 2000 06 08 56806·830017
 2000 06 09 74801.859985
 2000 06 12 91801·210022
 2000 06 13 0793·000000
 2000 06 14 75805·099976
 2000 06 15 78804·570007
 2000 06 16 78809·010010
 2000 06 19 8802·330017
 2000 06 20 39815.109985
 2000 06 21 84811.659973
 2000 06 22 21813.359985
 2000 06 23 47798.320007
 2000 06 26 54791·500000
 2000 06 27 31798·049988
 2000 06 28 90793·599976
 2000 06 29 17798·349976
 2000 06 30 51791.760010
 2000 07 03 81796·440002
 2000 07 05 79804.440002
 2000 07 06 45791·390015
 2000 07 07 87798·210022
 2000 07 10 23810.049988
 2000 07 11 7809·049988
 2000 07 12 80810.400024
 2000 07 13 44819·270020
 2000 07 14 70822.789978
 2000 07 17 19830.409973
 2000 07 18 97831.419983
 2000 07 19 28820·390015
 2000 07 20 59811.890015
 2000 07 21 84822·270020
 2000 07 24 98812.270020
 2000 07 25 71802.169983
 2000 07 26 53806·539978
 2000 07 27 95795.650024
 2000 07 28 7790·320007
 2000 07 31 30773.039978
 2000 08 01 40781·090027
 2000 08 02 72783.770020
 2000 08 03 75783·979980
 2000 08 04 87792.190002
 2000 08 07 33798·400024
 2000 08 08 59807·359985
 2000 08 09 78807·960022
 2000 08 10 47803·570007
 2000 08 11 70796·640015
 2000 08 14 26804.080017
 2000 08 15 15814.380005
 2000 08 16 43810·659973
 2000 08 17 14809.469971
 2000 08 18 65818.419983
 2000 08 21 13816.380005
 2000 08 22 31820.390015
 2000 08 23 52820·510010
 2000 08 24 97825.559998
 2000 08 25 20828.330017
 2000 08 28 92827.840027
 2000 08 29 98832.010010
 2000 08 30 65831.200012
 2000 08 31 14829·469971
 2000 09 01 35838.650024
 2000 09 05 90841·469971
 2000 09 06 40833·229980
 2000 09 07 94824.059998
 2000 09 08 89831.419983
 2000 09 11 90825·679993
 2000 09 12 14822.630005
 2000 09 13 86818.950012
 2000 09 14 13821·179993
 2000 09 15 86820·909973
 2000 09 18 7811.659973
 2000 09 19 39797·979980
 2000 09 20 86807.989990
 2000 09 21 91804·809998
 2000 09 22 63801.719971
 2000 09 25 30803.510010
 2000 09 26 17799·239990
 2000 09 27 43792.400024
 2000 09 28 51792.330017
 2000 09 29 59811·030029
 2000 10 02 36799.669983
 2000 10 03 5796·049988
 2000 10 04 66787·669983
 2000 10 05 51792·830017
 2000 10 06 1791.969971
 2000 10 09 65776.250000
 2000 10 10 26773.130005
 2000 10 11 57762·599976
 2000 10 12 93749.919983
 2000 10 13 35730·020020
 2000 10 16 76756.929993
 2000 10 17 52758·380005
 2000 10 18 18744·440002
 2000 10 19 54738·950012
 2000 10 20 85763·539978
 2000 10 23 36770.890015
 2000 10 24 9771.390015
 2000 10 25 85770·739990
 2000 10 26 46752·789978
 2000 10 27 35753.059998
 2000 10 30 22760.479980
 2000 10 31 14767.950012
 2000 11 01 80788·020020
 2000 11 02 99783.830017
 2000 11 03 38791.179993
 2000 11 06 57792·349976
 2000 11 07 30792.609985
 2000 11 08 3792·130005
 2000 11 09 64777·770020
 2000 11 10 49771.260010
 2000 11 13 66751·940002
 2000 11 14 49742.010010
 2000 11 15 32760.940002
 2000 11 16 54765·539978
 2000 11 17 81754.140015
 2000 11 20 61750.909973
 2000 11 21 99734·299988
 2000 11 22 60735.380005
 2000 11 24 94720·780029
 2000 11 27 89734.659973
 2000 11 28 46737·289978
 2000 11 29 80727·039978
 2000 11 30 51728.929993
 2000 12 01 10714.469971
 2000 12 04 79717·289978
 2000 12 05 52720.400024
 2000 12 06 19751·869995
 2000 12 07 23738.599976
 2000 12 08 31735·020020
 2000 12 11 38754·020020
 2000 12 12 94762.000000
 2000 12 13 54754.789978
 2000 12 14 58747·289978
 2000 12 15 26734·890015
 2000 12 18 93720.489990
 2000 12 19 54729·840027
 2000 12 20 41715.739990
 2000 12 21 30691·429993
 2000 12 22 62695.359985
 2000 12 26 97715.380005
 2000 12 27 88720·049988
 2000 12 28 88729.280029
 2000 12 29 70734·690002
 2001 01 02  84725.750000
 2001 01 03  30701·229980
 2001 01 04  61737·909973
 2001 01 05  10728.609985
 2001 01 08  41707.950012
 2001 01 09  23705·989990
 2001 01 10  39709.130005
 2001 01 11  2718.909973
 2001 01 12  17727·830017
 2001 01 16  50724.340027
 2001 01 17  33729·229980
 2001 01 18  90731·380005
 2001 01 19  89740.059998
 2001 01 22  17735·710022
 2001 01 23  82736.130005
 2001 01 24  43747·299988
 2001 01 25  56749.489990
 2001 01 26  55744·309998
 2001 01 29  49743.549988
 2001 01 30  55749·830017
 2001 01 31  45754.960022
 2001 02 01  21749·979980
 2001 02 02  22753.190002
 2001 02 05  46739·469971
 2001 02 06  4741·479980
 2001 02 07  97741·729980
 2001 02 08  13735·039978
 2001 02 09  59730.359985
 2001 02 12  11721·010010
 2001 02 13  89729·479980
 2001 02 14  60722·820007
 2001 02 15  64722·289978
 2001 02 16  65729.130005
 2001 02 20  30716.119995
 2001 02 21  27702·780029
 2001 02 22  54689.950012
 2001 02 23  91687.369995
 2001 02 26  75684·849976
 2001 02 27  0697·580017
 2001 02 28  50690·309998
 2001 03 01  41680.520020
 2001 03 02  6681.179993
 2001 03 05  94678.429993
 2001 03 06  94682.200012
 2001 03 07  89689.210022
 2001 03 08  31693·059998
 2001 03 09  46692.919983
 2001 03 12  57675.940002
 2001 03 13  35647·090027
 2001 03 14  80657·500000
 2001 03 15  19641·119995
 2001 03 16  32643.539978
 2001 03 19  6630·289978
 2001 03 20  11642·119995
 2001 03 21  0626·590027
 2001 03 22  38615.070007
 2001 03 23  51612.270020
 2001 03 26  4624.789978
 2001 03 27  3631·840027
 2001 03 28  20647·260010
 2001 03 29  46631.359985
 2001 03 30  67628·349976
 2001 04 02  65635.669983
 2001 04 03  47626·200012
 2001 04 04  92604.039978
 2001 04 05  31601.739990
 2001 04 06  50629.090027
 2001 04 09  13615·830017
 2001 04 10  13621.369995
 2001 04 11  53638.869995
 2001 04 12  45637.909973
 2001 04 16  36647·780029
 2001 04 17  60645·039978
 2001 04 18  15652.080017
 2001 04 19  64676.809998
 2001 04 20  62686.270020
 2001 04 23  9680·239990
 2001 04 24  22669·150024
 2001 04 25  43661·640015
 2001 04 26  60672.909973
 2001 04 27  60676.119995
 2001 04 30  8686.549988
 2001 05 01  47686.109985
 2001 05 02  22695.299988
 2001 05 03  38697·030029
 2001 05 04  28686.210022
 2001 05 07  62696.179993
 2001 05 08  70696·260010
 2001 05 09  93693.150024
 2001 05 10  63689.880005
 2001 05 11  2689·159973
 2001 05 14  46683·950012
 2001 05 15  2685·260010
 2001 05 16  22685.979980
 2001 05 17  4705·280029
 2001 05 18  19708·419983
 2001 05 21  64710·200012
 2001 05 22  35722·849976
 2001 05 23  32721.460022
 2001 05 24  85709·450012
 2001 05 25  5712.109985
 2001 05 29  59704.489990
 2001 05 30  74697.700012
 2001 05 31  63685·950012
 2001 06 01  75690.520020
 2001 06 04  75694.200012
 2001 06 05  41697·890015
 2001 06 06  95707.950012
 2001 06 07  50700.900024
 2001 06 08  91704.770020
 2001 06 11  73697·960022
 2001 06 12  52691·739990
 2001 06 13  30692·020020
 2001 06 14  37684·599976
 2001 06 15  32671.900024
 2001 06 18  27668.570007
 2001 06 19  40665.700012
 2001 06 20  72667·200012
 2001 06 21  7674.109985
 2001 06 22  40680.969971
 2001 06 25  31674.049988
 2001 06 26  75670.059998
 2001 06 27  8669·669983
 2001 06 28  36667·710022
 2001 06 29  78676.609985
 2001 07 02  54677.369995
 2001 07 03  76681·750000
 2001 07 05  82680·299988
 2001 07 06  82671.960022
 2001 07 09  40656·369995
 2001 07 10  72660·299988
 2001 07 11  73650·609985
 2001 07 12  68649.309998
 2001 07 13  91664·919983
 2001 07 16  85668.690002
 2001 07 17  28660.950012
 2001 07 18  86667·929993
 2001 07 19  87663.619995
 2001 07 20  27667·190002
 2001 07 23  92665·229980
 2001 07 24  12655·049988
 2001 07 25  36643.929993
 2001 07 26  37652.940002
 2001 07 27  34660·840027
 2001 07 30  46662·590027
 2001 07 31  69662.030029
 2001 08 01  77665·489990
 2001 08 02  47668.760010
 2001 08 03  13671·200012
 2001 08 06  42668·070007
 2001 08 07  35660·320007
 2001 08 08  51662·020020
 2001 08 09  65650·599976
 2001 08 10  38650.369995
 2001 08 13  23653·869995
 2001 08 14  90655·260010
 2001 08 15  75653.289978
 2001 08 16  63648·450012
 2001 08 17  81649·989990
 2001 08 20  33639·530029
 2001 08 21  46644·239990
 2001 08 22  48636·690002
 2001 08 23  71641·349976
 2001 08 24  75639.539978
 2001 08 27  1651·320007
 2001 08 28  50648.580017
 2001 08 29  80639·239990
 2001 08 30  33632·789978
 2001 08 31  92622·679993
 2001 09 04  52625·260010
 2001 09 05  21624.969971
 2001 09 06  54623.179993
 2001 09 07  94609.750000
 2001 09 10  58598·630005
 2001 09 17  34601·179993
 2001 09 18  5571.270020
 2001 09 19  7566·799988
 2001 09 20  2557·489990
 2001 09 21  79540·080017
 2001 09 24  81529.659973
 2001 09 25  57549.840027
 2001 09 26  40554·250000
 2001 09 27  46550·530029
 2001 09 28  1556.880005
 2001 10 01  94569.530029
 2001 10 02  53567.289978
 2001 10 03  47573·799988
 2001 10 04  9586.169983
 2001 10 05  93585.460022
 2001 10 08  48585·429993
 2001 10 09  19580.849976
 2001 10 10  74577·830017
 2001 10 11  55591·460022
 2001 10 12  57601.659973
 2001 10 15  27598.179993
 2001 10 16  91597·479980
 2001 10 17  6602.150024
 2001 10 18  37590·169983
 2001 10 19  58585·530029
 2001 10 22  78588.630005
 2001 10 23  95597·469971
 2001 10 24  68594.390015
 2001 10 25  24594·780029
 2001 10 26  80603·390015
 2001 10 29  97605·869995
 2001 10 30  58591.679993
 2001 10 31  63581.479980
 2001 11 01  66582.219971
 2001 11 02  15594·710022
 2001 11 05  38595.729980
 2001 11 06  40604.190002
 2001 11 07  29612·940002
 2001 11 08  72611.510010
 2001 11 09  65612.219971
 2001 11 12  40612·679993
 2001 11 13  90612.200012
 2001 11 14  19623·830017
 2001 11 15  20625·700012
 2001 11 16  78625·789978
 2001 11 19  92624·229980
 2001 11 20  32631.520020
 2001 11 21  11626·359985
 2001 11 23  91623·530029
 2001 11 26  4630·929993
 2001 11 27  11635·409973
 2001 11 28  69631·729980
 2001 11 29  42620.070007
 2001 11 30  21627·119995
 2001 12 03  81626·150024
 2001 12 04  50620.750000
 2001 12 05  19629·289978
 2001 12 06  62643.950012
 2001 12 07  92643.039978
 2001 12 10  36638.369995
 2001 12 11  34628.679993
 2001 12 12  70627·219971
 2001 12 13  21627.219971
 2001 12 14  34617·609985
 2001 12 17  27619.500000
 2001 12 18  16625·880005
 2001 12 19  68631·179993
 2001 12 20  75634·000000
 2001 12 21  58628.159973
 2001 12 24  92631·570007
 2001 12 26  57631·729980
 2001 12 27  17634·619995
 2001 12 28  18638.859985
 2001 12 31  19641·219971
 2002 01 02 40634.159973
 2002 01 03 40637.270020
 2002 01 04 18643·700012
 2002 01 07 40649.080017
 2002 01 08 91643.669983
 2002 01 09 51642·070007
 2002 01 10 96639·020020
 2002 01 11 24639·559998
 2002 01 14 11633·929993
 2002 01 15 82628·929993
 2002 01 16 15633·159973
 2002 01 17 67623·090027
 2002 01 18 26629.500000
 2002 01 22 90622·919983
 2002 01 23 63617·789978
 2002 01 24 86623·539978
 2002 01 25 86625.869995
 2002 01 28 56626·609985
 2002 01 29 53626.950012
 2002 01 30 25609.099976
 2002 01 31 66617.309998
 2002 02 01 87625.599976
 2002 02 04 23621·270020
 2002 02 05 55606.479980
 2002 02 06 67604.729980
 2002 02 07 15600.030029
 2002 02 08 35597.530029
 2002 02 11 70606·880005
 2002 02 12 13615·200012
 2002 02 13 95613.280029
 2002 02 14 79619.270020
 2002 02 15 87617·789978
 2002 02 19 56610·989990
 2002 02 20 11599.280029
 2002 02 21 65607.450012
 2002 02 22 52597.929993
 2002 02 25 71602·840027
 2002 02 26 68613·039978
 2002 02 27 33613·440002
 2002 02 28 34613.820007
 2002 03 01 58611·890015
 2002 03 04 97625.859985
 2002 03 05 46638·559998
 2002 03 06 26635.119995
 2002 03 07 43644·150024
 2002 03 08 57641·359985
 2002 03 11 90645·539978
 2002 03 12 48647·330017
 2002 03 13 75645·739990
 2002 03 14 28639·679993
 2002 03 15 80639·419983
 2002 03 18 45646.320007
 2002 03 19 31646·650024
 2002 03 20 17649.090027
 2002 03 21 52639·010010
 2002 03 22 84640·919983
 2002 03 25 11638·320007
 2002 03 26 56629.030029
 2002 03 27 71632.909973
 2002 03 28 61636.469971
 2002 04 01 40638·150024
 2002 04 02 1637·750000
 2002 04 03 23631.989990
 2002 04 04 95625.729980
 2002 04 05 68626.390015
 2002 04 08 34624·599976
 2002 04 09 21626.539978
 2002 04 10 29622·599976
 2002 04 11 72629·989990
 2002 04 12 61615.789978
 2002 04 15 5620·799988
 2002 04 16 32616.510010
 2002 04 17 50630.599976
 2002 04 18 15629.000000
 2002 04 19 35628·330017
 2002 04 22 0628.489990
 2002 04 23 30618·969971
 2002 04 24 51615·539978
 2002 04 25 1611.530029
 2002 04 26 51611.109985
 2002 04 29 60602.590027
 2002 04 30 52596.989990
 2002 05 01 15604.130005
 2002 05 02 29608·619995
 2002 05 03 17607·510010
 2002 05 06 24601·619995
 2002 05 07 15590·429993
 2002 05 08 3588.219971
 2002 05 09 1609·500000
 2002 05 10 99600.619995
 2002 05 13 64590·789978
 2002 05 14 68601·119995
 2002 05 15 37614·289978
 2002 05 16 33611.520020
 2002 05 17 50613.690002
 2002 05 20 42618.169983
 2002 05 21 76610·190002
 2002 05 22 9603·280029
 2002 05 23 86605·880005
 2002 05 24 70612.429993
 2002 05 28 93605·090027
 2002 05 29 32600.580017
 2002 05 30 9596.609985
 2002 05 31 21595.179993
 2002 06 03 88596·289978
 2002 06 04 34581.869995
 2002 06 05 83581·419983
 2002 06 06 89586.000000
 2002 06 07 88574·469971
 2002 06 10 72574.299988
 2002 06 11 95576·020020
 2002 06 12 93565.979980
 2002 06 13 41569.169983
 2002 06 14 28562·960022
 2002 06 17 58562·450012
 2002 06 18 77578·179993
 2002 06 19 24578.479980
 2002 06 20 8569.090027
 2002 06 21 11561.159973
 2002 06 24 11552·500000
 2002 06 25 37553·630005
 2002 06 26 44544·369995
 2002 06 27 16542.890015
 2002 06 28 88552·049988
 2002 07 01 5552.650024
 2002 07 02 93539·609985
 2002 07 03 60527·469971
 2002 07 05 28529·520020
 2002 07 08 80548·590027
 2002 07 09 36541.650024
 2002 07 10 58528·349976
 2002 07 11 75511·989990
 2002 07 12 35515·030029
 2002 07 15 79512.229980
 2002 07 16 46510.070007
 2002 07 17 98502·540009
 2002 07 18 72505·809998
 2002 07 19 55491·720001
 2002 07 22 88474.529999
 2002 07 23 92459·619995
 2002 07 24 16446·700012
 2002 07 25 20471·329987
 2002 07 26 72469.179993
 2002 07 29 74476·420013
 2002 07 30 17502.190002
 2002 07 31 56504.339996
 2002 08 01 10508.119995
 2002 08 02 90494·040009
 2002 08 05 51482·290009
 2002 08 06 69466·089996
 2002 08 07 40480.260010
 2002 08 08 8489.190002
 2002 08 09 19504·339996
 2002 08 12 91505·760010
 2002 08 13 25503·459991
 2002 08 14 23492.220001
 2002 08 15 44510.820007
 2002 08 16 79516·530029
 2002 08 19 54516·739990
 2002 08 20 54528·140015
 2002 08 21 79521·190002
 2002 08 22 14528·280029
 2002 08 23 39535.200012
 2002 08 26 45523·000000
 2002 08 27 98527·500000
 2002 08 28 4519.460022
 2002 08 29 17510·100006
 2002 08 30 66510.989990
 2002 09 03 1509.649994
 2002 09 04 78489.269989
 2002 09 05 52498·179993
 2002 09 06 9490.089996
 2002 09 09 15498·820007
 2002 09 10 95503·369995
 2002 09 11 32507·200012
 2002 09 12 95506·429993
 2002 09 13 89494.079987
 2002 09 16 36495·880005
 2002 09 17 69496·040009
 2002 09 18 67486·309998
 2002 09 19 0484·049988
 2002 09 20 7469.559998
 2002 09 23 2470·529999
 2002 09 24 95464·010010
 2002 09 25 46456·429993
 2002 09 26 41467·670013
 2002 09 27 93475·869995
 2002 09 30 73461·209991
 2002 10 01 54455·410004
 2002 10 02 93469·809998
 2002 10 03 31460·809998
 2002 10 04 20455.540009
 2002 10 07 74444.929993
 2002 10 08 45436.029999
 2002 10 09 27442.559998
 2002 10 10 80430·160004
 2002 10 11 81445.239990
 2002 10 14 5462.000000
 2002 10 15 21465.519989
 2002 10 16 22487.079987
 2002 10 17 77475.040009
 2002 10 18 3486·690002
 2002 10 21 74489.040009
 2002 10 22 41497.350006
 2002 10 23 85491·670013
 2002 10 24 97495·230011
 2002 10 25 75487·950012
 2002 10 28 55496·480011
 2002 10 29 57492.489990
 2002 10 30 68487·970001
 2002 10 31 37493.179993
 2002 11 01 9490.950012
 2002 11 04 68499.700012
 2002 11 05 22503.670013
 2002 11 06 98506.989990
 2002 11 07 72511.959991
 2002 11 08 19500.220001
 2002 11 11 92495.459991
 2002 11 12 20485·059998
 2002 11 13 37489.140015
 2002 11 14 34488.769989
 2002 11 15 33500·790009
 2002 11 18 91503.839996
 2002 11 19 25498·859985
 2002 11 20 65496.529999
 2002 11 21 28506·190002
 2002 11 22 24517·349976
 2002 11 25 79516·109985
 2002 11 26 85518.039978
 2002 11 27 83507·320007
 2002 11 29 58521.400024
 2002 12 02 68519·719971
 2002 12 03 97519·049988
 2002 12 04 30511.119995
 2002 12 05 55509·100006
 2002 12 06 87503.540009
 2002 12 09 26506.630005
 2002 12 10 26495.390015
 2002 12 11 2502.350006
 2002 12 12 55502·750000
 2002 12 13 21501·279999
 2002 12 16 52494·559998
 2002 12 17 13505.700012
 2002 12 18 15501.649994
 2002 12 19 58494.239990
 2002 12 20 14491·390015
 2002 12 23 27497·690002
 2002 12 24 37498·929993
 2002 12 26 37496·269989
 2002 12 27 45495.119995
 2002 12 30 4487.350006
 2002 12 31 16489·010010
 2003 01 02  85489·489990
 2003 01 03  0505·179993
 2003 01 06  34504·769989
 2003 01 07  69516.039978
 2003 01 08  51512·450012
 2003 01 09  63505·309998
 2003 01 10  30514.739990
 2003 01 13  42514.869995
 2003 01 14  10514·200012
 2003 01 15  39517·130005
 2003 01 16  28510.119995
 2003 01 17  4508.200012
 2003 01 21  64501·109985
 2003 01 22  59493·519989
 2003 01 23  93488.760010
 2003 01 24  48493·540009
 2003 01 27  37479.760010
 2003 01 28  82471·880005
 2003 01 29  12477·940002
 2003 01 30  94481·049988
 2003 01 31  80470.570007
 2003 02 03  87476·910004
 2003 02 04  98478·779999
 2003 02 05  86472·559998
 2003 02 06  68470.070007
 2003 02 07  83467·049988
 2003 02 10  88462·160004
 2003 02 11  93465·609985
 2003 02 12  2462.010010
 2003 02 13  0455·929993
 2003 02 14  47454·959991
 2003 02 18  9463·720001
 2003 02 19  7472.880005
 2003 02 20  95469.480011
 2003 02 21  61465·540009
 2003 02 24  53471·709991
 2003 02 25  33463.290009
 2003 02 26  50466·670013
 2003 02 27  43460.779999
 2003 02 28  70466.140015
 2003 03 03  56468.149994
 2003 03 04  71464·920013
 2003 03 05  32458·160004
 2003 03 06  29461·980011
 2003 03 07  76457.910004
 2003 03 10  90461·309998
 2003 03 11  90449·970001
 2003 03 12  23446·359985
 2003 03 13  19447·619995
 2003 03 14  64462.670013
 2003 03 17  5463.239990
 2003 03 18  72479·100006
 2003 03 19  35481.299988
 2003 03 20  75484.850006
 2003 03 21  90486.230011
 2003 03 24  21497.160004
 2003 03 25  99480.299988
 2003 03 26  28486.100006
 2003 03 27  84483.399994
 2003 03 28  37482.790009
 2003 03 31  12480.399994
 2003 04 01  57472.390015
 2003 04 02  48477.920013
 2003 04 03  16489·940002
 2003 04 04  99487.399994
 2003 04 07  16488.230011
 2003 04 08  70489.089996
 2003 04 09  76487.739990
 2003 04 10  11481.429993
 2003 04 11  88483·989990
 2003 04 14  65482·450012
 2003 04 15  62491.649994
 2003 04 16  22494·690002
 2003 04 17  80489·130005
 2003 04 21  69496·519989
 2003 04 22  43496.019989
 2003 04 23  34506·299988
 2003 04 24  23510.709991
 2003 04 25  45506·589996
 2003 04 28  13499·820007
 2003 04 29  72508.559998
 2003 04 30  74510·239990
 2003 05 01  81510.329987
 2003 05 02  90510·070007
 2003 05 05  85518·109985
 2003 05 06  15516·940002
 2003 05 07  91521·070007
 2003 05 08  20518.549988
 2003 05 09  51513.549988
 2003 05 12  51520·690002
 2003 05 13  12527·169983
 2003 05 14  71525.890015
 2003 05 15  68524·559998
 2003 05 16  15528·440002
 2003 05 19  7526.859985
 2003 05 20  38514·299988
 2003 05 21  62513.760010
 2003 05 22  64516·030029
 2003 05 23  63520.909973
 2003 05 27  39522·349976
 2003 05 28  84532·510010
 2003 05 29  79533·479980
 2003 05 30  94531.900024
 2003 06 02  19540.219971
 2003 06 03  9542.289978
 2003 06 04  66544·539978
 2003 06 05  38552.849976
 2003 06 06  47555·659973
 2003 06 09  38554·260010
 2003 06 10  58546.809998
 2003 06 11  58552.010010
 2003 06 12  17558.909973
 2003 06 13  95559.630005
 2003 06 16  11553.780029
 2003 06 17  41565·789978
 2003 06 18  48566·359985
 2003 06 19  32565.349976
 2003 06 20  6556.859985
 2003 06 23  0557·210022
 2003 06 24  84548·799988
 2003 06 25  23549·719971
 2003 06 26  51546·369995
 2003 06 27  73552.400024
 2003 06 30  95547·750000
 2003 07 01  69546.739990
 2003 07 02  76550.739990
 2003 07 03  24557.729980
 2003 07 07  74553·599976
 2003 07 08  96564·150024
 2003 07 09  39566.780029
 2003 07 10  39564.580017
 2003 07 11  41556·780029
 2003 07 14  53562.000000
 2003 07 15  21565.859985
 2003 07 16  33563·679993
 2003 07 17  40560·030029
 2003 07 18  17552.080017
 2003 07 21  29558.280029
 2003 07 22  42550·289978
 2003 07 23  40555.640015
 2003 07 24  87556·340027
 2003 07 25  95552.789978
 2003 07 28  29561·359985
 2003 07 29  35561·059998
 2003 07 30  89557·750000
 2003 07 31  74556.859985
 2003 08 01  83558.520020
 2003 08 04  45552·479980
 2003 08 05  74553·280029
 2003 08 06  50543.700012
 2003 08 07  17543.849976
 2003 08 08  13550·130005
 2003 08 11  16548·859985
 2003 08 12  27550.940002
 2003 08 13  68556·669983
 2003 08 14  8553·609985
 2003 08 15  16557.179993
 2003 08 18  39557·570007
 2003 08 19  99563.150024
 2003 08 20  25565.299988
 2003 08 21  0564.479980
 2003 08 22  41566·900024
 2003 08 25  99560.789978
 2003 08 26  83560.609985
 2003 08 27  18562.340027
 2003 08 28  16563.179993
 2003 08 29  79567.049988
 2003 09 02  26570.020020
 2003 09 03  45578.090027
 2003 09 04  69580.539978
 2003 09 05  78581.739990
 2003 09 08  23578·150024
 2003 09 09  82584·369995
 2003 09 10  34579.849976
 2003 09 11  59571.799988
 2003 09 12  68575·190002
 2003 09 15  54576·580017
 2003 09 16  65574·469971
 2003 09 17  9582.510010
 2003 09 18  81580.950012
 2003 09 19  11588·229980
 2003 09 22  45586·650024
 2003 09 23  42579.130005
 2003 09 24  5582·900024
 2003 09 25  30571·890015
 2003 09 26  81567.229980
 2003 09 29  96562.820007
 2003 09 30  10568·559998
 2003 10 01  9563·059998
 2003 10 02  4575·469971
 2003 10 03  33577·049988
 2003 10 06  90582.919983
 2003 10 07  75585.710022
 2003 10 08  70588.700012
 2003 10 09  41585·520020
 2003 10 10  64588·640015
 2003 10 13  79588·169983
 2003 10 14  62592·909973
 2003 10 15  33595·380005
 2003 10 16  76593.219971
 2003 10 17  94595.200012
 2003 10 20  86588·710022
 2003 10 21  47591.390015
 2003 10 22  95592.659973
 2003 10 23  23583·469971
 2003 10 24  74584·900024
 2003 10 27  47582.400024
 2003 10 28  16584·739990
 2003 10 29  90593·789978
 2003 10 30  82595·239990
 2003 10 31  18594·500000
 2003 11 03  57596.280029
 2003 11 04  45601·710022
 2003 11 05  93598.840027
 2003 11 06  76598·419983
 2003 11 07  63602·039978
 2003 11 10  64599·780029
 2003 11 11  11595·479980
 2003 11 12  57594.460022
 2003 11 13  2602·219971
 2003 11 14  48602.609985
 2003 11 17  70597.640015
 2003 11 18  25593·500000
 2003 11 19  70588.159973
 2003 11 20  21592.599976
 2003 11 21  26587.900024
 2003 11 24  67589.150024
 2003 11 25  85599.210022
 2003 11 26  35600.710022
 2003 11 28  61603·239990
 2003 12 01  96603.539978
 2003 12 02  91610.679993
 2003 12 03  64608.989990
 2003 12 04  80606·770020
 2003 12 05  50608.630005
 2003 12 08  57603.710022
 2003 12 09  9608.090027
 2003 12 10  17602.169983
 2003 12 11  92600·580017
 2003 12 12  78608.479980
 2003 12 15  96610·330017
 2003 12 16  27605·890015
 2003 12 17  11609.340027
 2003 12 18  72610·179993
 2003 12 19  74617·559998
 2003 12 22  92617.270020
 2003 12 23  18619·549988
 2003 12 24  85621.770020
 2003 12 26  19620·630005
 2003 12 29  19621·789978
 2003 12 30  51629·630005
 2003 12 31  84629.960022
 2004 01 02 32630·130005
 2004 01 05 39628·880005
 2004 01 06 75636.419983
 2004 01 07 64637·320007
 2004 01 08 38639·219971
 2004 01 09 9642·479980
 2004 01 12 76637.409973
 2004 01 13 45640.940002
 2004 01 14 87637·559998
 2004 01 15 11642·650024
 2004 01 16 67643·510010
 2004 01 20 70648.080017
 2004 01 21 55648·559998
 2004 01 22 51652·950012
 2004 01 23 86650·700012
 2004 01 26 8649·719971
 2004 01 27 41657·239990
 2004 01 28 62650·989990
 2004 01 29 97641·770020
 2004 01 30 54643.700012
 2004 02 02 73642·609985
 2004 02 03 98644.549988
 2004 02 04 86644·549988
 2004 02 05 27638·130005
 2004 02 06 99639.489990
 2004 02 09 43648·460022
 2004 02 10 68647·380005
 2004 02 11 71651·020020
 2004 02 12 95657.690002
 2004 02 13 3654·400024
 2004 02 17 79650·570007
 2004 02 18 55656.919983
 2004 02 19 62654·150024
 2004 02 20 10650·640015
 2004 02 23 83648.650024
 2004 02 24 73645.770020
 2004 02 25 25644.890015
 2004 02 26 19648·270020
 2004 02 27 68650.320007
 2004 03 01 44650·239990
 2004 03 02 35657·010010
 2004 03 03 14653.239990
 2004 03 04 46654·070007
 2004 03 05 13656·809998
 2004 03 08 66658·380005
 2004 03 09 99652.760010
 2004 03 10 55648.500000
 2004 03 11 49638·880005
 2004 03 12 19629·619995
 2004 03 15 8638.150024
 2004 03 16 59628.280029
 2004 03 17 45631.289978
 2004 03 18 20639.059998
 2004 03 19 97637.770020
 2004 03 22 45631·119995
 2004 03 23 21622.419983
 2004 03 24 19621.950012
 2004 03 25 47620.150024
 2004 03 26 26630.750000
 2004 03 29 22630.359985
 2004 03 30 92638.739990
 2004 03 31 65641.710022
 2004 04 01 40641·679993
 2004 04 02 15645.710022
 2004 04 05 38651·049988
 2004 04 06 82655·659973
 2004 04 07 49653·380005
 2004 04 08 96650.049988
 2004 04 12 83648·880005
 2004 04 13 56651·590027
 2004 04 14 43642·039978
 2004 04 15 83640.700012
 2004 04 16 78640·890015
 2004 04 19 68643·969971
 2004 04 20 33645.280029
 2004 04 21 21635.140015
 2004 04 22 98639.010010
 2004 04 23 24648.169983
 2004 04 26 58647.979980
 2004 04 27 79645.659973
 2004 04 28 43646.859985
 2004 04 29 57637·450012
 2004 04 30 80631·799988
 2004 05 03 50627·710022
 2004 05 04 39633·590027
 2004 05 05 22635·039978
 2004 05 06 87636.469971
 2004 05 07 55631.729980
 2004 05 10 36622.200012
 2004 05 11 2614.580017
 2004 05 12 92620.250000
 2004 05 13 37620.909973
 2004 05 14 9621.429993
 2004 05 17 3619.549988
 2004 05 18 34612·719971
 2004 05 19 65617.369995
 2004 05 20 59615.739990
 2004 05 21 57616·039978
 2004 05 24 74623.380005
 2004 05 25 33620·489990
 2004 05 26 12631.039978
 2004 05 27 20632·619995
 2004 05 28 1635.809998
 2004 06 01 61635·840027
 2004 06 02 17636·549988
 2004 06 03 74638.530029
 2004 06 04 28632·849976
 2004 06 07 93636.429993
 2004 06 08 50646·630005
 2004 06 09 26647·179993
 2004 06 10 93640.559998
 2004 06 14 98642.989990
 2004 06 15 12635.960022
 2004 06 16 7640.500000
 2004 06 17 58641.630005
 2004 06 18 70640.770020
 2004 06 21 28642·270020
 2004 06 22 74639·750000
 2004 06 23 12642·229980
 2004 06 24 28648.030029
 2004 06 25 48646·229980
 2004 06 28 9643.830017
 2004 06 29 67642.789978
 2004 06 30 16644·549988
 2004 07 01 47647.539978
 2004 07 02 18640·500000
 2004 07 06 61638.830017
 2004 07 07 4632·809998
 2004 07 08 26634.000000
 2004 07 09 33627.909973
 2004 07 12 57630·039978
 2004 07 13 85630.419983
 2004 07 14 11630.770020
 2004 07 15 11628.729980
 2004 07 16 43626.880005
 2004 07 19 79623·479980
 2004 07 20 52623.070007
 2004 07 21 32628.270020
 2004 07 22 32618·640015
 2004 07 23 30619.760010
 2004 07 26 24613.469971
 2004 07 27 5611·190002
 2004 07 28 62617·789978
 2004 07 29 7617·429993
 2004 07 30 27621·309998
 2004 08 02 60622.330017
 2004 08 03 95624.869995
 2004 08 04 4620.400024
 2004 08 05 87619.409973
 2004 08 06 54609.179993
 2004 08 09 20599·450012
 2004 08 10 41599.890015
 2004 08 11 55608·150024
 2004 08 12 68606.210022
 2004 08 13 49598.799988
 2004 08 16 60599.409973
 2004 08 17 6607.989990
 2004 08 18 10609.729980
 2004 08 19 21617·960022
 2004 08 20 33615·369995
 2004 08 23 39620·530029
 2004 08 24 11618·669983
 2004 08 25 98619·109985
 2004 08 26 52624·049988
 2004 08 27 81623.890015
 2004 08 30 28625.929993
 2004 08 31 68620·710022
 2004 09 01 37623.859985
 2004 09 02 82625.510010
 2004 09 03 42632·349976
 2004 09 07 44629.559998
 2004 09 08 31634·229980
 2004 09 09 18631·109985
 2004 09 10 60633.150024
 2004 09 13 64636.369995
 2004 09 14 6637·919983
 2004 09 15 88638·880005
 2004 09 16 14634.619995
 2004 09 17 90637·130005
 2004 09 20 53639.380005
 2004 09 21 18635.929993
 2004 09 22 60640·320007
 2004 09 23 12631·309998
 2004 09 24 93628·580017
 2004 09 27 58629.539978
 2004 09 28 79625.250000
 2004 09 29 40629.190002
 2004 09 30 69632·169983
 2004 10 01 85632·530029
 2004 10 04 80642·270020
 2004 10 05 15644·659973
 2004 10 06 51644·070007
 2004 10 07 98648.419983
 2004 10 08 92641.450012
 2004 10 11 97636.469971
 2004 10 12 33637·880005
 2004 10 13 22636·599976
 2004 10 14 73631·719971
 2004 10 15 76626.150024
 2004 10 18 33629·010010
 2004 10 19 9632.349976
 2004 10 20 4626.510010
 2004 10 21 64627·030029
 2004 10 22 97629.520020
 2004 10 25 32623·270020
 2004 10 26 93623·090027
 2004 10 27 99631·690002
 2004 10 28 93640·210022
 2004 10 29 94640.919983
 2004 11 01 70642·150024
 2004 11 02 44642.619995
 2004 11 03 16642·340027
 2004 11 04 19650·030029
 2004 11 05 93659·950012
 2004 11 08 86662.380005
 2004 11 09 84661.460022
 2004 11 10 58661·489990
 2004 11 11 42661·369995
 2004 11 12 40667.469971
 2004 11 15 42673·820007
 2004 11 16 85674·020020
 2004 11 17 26669.340027
 2004 11 18 41673·169983
 2004 11 19 58673·770020
 2004 11 22 2666.030029
 2004 11 23 74670.400024
 2004 11 24 55670·890015
 2004 11 26 28674.059998
 2004 11 29 34674.760010
 2004 11 30 45673.229980
 2004 12 01 67670·820007
 2004 12 02 70680.929993
 2004 12 03 30680·179993
 2004 12 06 18680.770020
 2004 12 07 92680·049988
 2004 12 08 27671·900024
 2004 12 09 68675.200012
 2004 12 10 3678·359985
 2004 12 13 67678·320007
 2004 12 14 71684·119995
 2004 12 15 46687·150024
 2004 12 16 29689·299988
 2004 12 17 55687·190002
 2004 12 20 93683·080017
 2004 12 21 91682·510010
 2004 12 22 53688.909973
 2004 12 23 44691·349976
 2004 12 27 15691·750000
 2004 12 28 52688·619995
 2004 12 29 57694.309998
 2004 12 30 47694.229980
 2004 12 31 79694·510010
 2005 01 03  6693.630005
 2005 01 04  49686.890015
 2005 01 05  1677·979980
 2005 01 06  55674.159973
 2005 01 07  52676.510010
 2005 01 10  58675·090027
 2005 01 11  70677.950012
 2005 01 12  38673.469971
 2005 01 13  16675.969971
 2005 01 14  43670·900024
 2005 01 18  42675.429993
 2005 01 19  45682·020020
 2005 01 20  48675·440002
 2005 01 21  84670·369995
 2005 01 24  29666·450012
 2005 01 25  22663·340027
 2005 01 26  24665·630005
 2005 01 27  89669.750000
 2005 01 28  69670·090027
 2005 01 31  37668·150024
 2005 02 01  44674·539978
 2005 02 02  89679.380005
 2005 02 03  25681.780029
 2005 02 04  85679·840027
 2005 02 07  33687·710022
 2005 02 08  40686.919983
 2005 02 09  85687·500000
 2005 02 10  85680.789978
 2005 02 11  43683·349976
 2005 02 14  24688.510010
 2005 02 15  63689.179993
 2005 02 16  81691.140015
 2005 02 17  47691·739990
 2005 02 18  49686·210022
 2005 02 22  95686.409973
 2005 02 23  42676.099976
 2005 02 24  47679.719971
 2005 02 25  45685.460022
 2005 02 28  44692·419983
 2005 03 01  62688·049988
 2005 03 02  69692.190002
 2005 03 03  69691.890015
 2005 03 04  0691.880005
 2005 03 07  60698.549988
 2005 03 08  61700·469971
 2005 03 09  2696.750000
 2005 03 10  73689.549988
 2005 03 11  81690.190002
 2005 03 14  1685·890015
 2005 03 15  53690.260010
 2005 03 16  4685.469971
 2005 03 17  94679·750000
 2005 03 18  87681·070007
 2005 03 21  51680·440002
 2005 03 22  53677·640015
 2005 03 23  92671.239990
 2005 03 24  47670·809998
 2005 03 28  54670.770020
 2005 03 29  10671.909973
 2005 03 30  95666·219971
 2005 03 31  29675·489990
 2005 04 01  43675.450012
 2005 04 04  86671.330017
 2005 04 05  47673·090027
 2005 04 06  9675·830017
 2005 04 07  26677·239990
 2005 04 08  21681.390015
 2005 04 11  18675·409973
 2005 04 12  89674.969971
 2005 04 13  33678.909973
 2005 04 14  76670.719971
 2005 04 15  1663.530029
 2005 04 18  92652·729980
 2005 04 19  21654.890015
 2005 04 20  41659.849976
 2005 04 21  15650·859985
 2005 04 22  70663.429993
 2005 04 25  72658·489990
 2005 04 26  26664.650024
 2005 04 27  5658.669983
 2005 04 28  98660·900024
 2005 04 29  93652·809998
 2005 05 02  72660·020020
 2005 05 03  39663·409973
 2005 05 04  77662·979980
 2005 05 05  15671·460022
 2005 05 06  39670.289978
 2005 05 09  13669·869995
 2005 05 10  31674·369995
 2005 05 11  95667.489990
 2005 05 12  17670·090027
 2005 05 13  44663.179993
 2005 05 16  11659.780029
 2005 05 17  14666.919983
 2005 05 18  18671·549988
 2005 05 19  78679.200012
 2005 05 20  92682·380005
 2005 05 23  80681·580017
 2005 05 24  81684.320007
 2005 05 25  83684·330017
 2005 05 26  76681·219971
 2005 05 27  23686·190002
 2005 05 31  67687·210022
 2005 06 01  54683·869995
 2005 06 02  87690.119995
 2005 06 03  1691·599976
 2005 06 06  65687·010010
 2005 06 07  9688·090027
 2005 06 08  75688.000000
 2005 06 09  94686·280029
 2005 06 10  87690.159973
 2005 06 13  93688.700012
 2005 06 14  17690·429993
 2005 06 15  11692.549988
 2005 06 16  73694·190002
 2005 06 17  74697·359985
 2005 06 20  11700·309998
 2005 06 21  81699·750000
 2005 06 22  84698·349976
 2005 06 23  48698·729980
 2005 06 24  85691.229980
 2005 06 27  63685.869995
 2005 06 28  8685·380005
 2005 06 29  33692.469971
 2005 06 30  88691·900024
 2005 07 01  37687.609985
 2005 07 05  58689·859985
 2005 07 06  73696.229980
 2005 07 07  96690.799988
 2005 07 08  11692·650024
 2005 07 11  73701.250000
 2005 07 12  38706.210022
 2005 07 13  9707.630005
 2005 07 14  15707.659973
 2005 07 15  15708·500000
 2005 07 18  21709·500000
 2005 07 19  52705·669983
 2005 07 20  7711·020020
 2005 07 21  72714.940002
 2005 07 22  42709.429993
 2005 07 25  75713.750000
 2005 07 26  68710·500000
 2005 07 27  57712·130005
 2005 07 28  45715·070007
 2005 07 29  55719·859985
 2005 08 01  5715.020020
 2005 08 02  7716·000000
 2005 08 03  99721·229980
 2005 08 04  92721.140015
 2005 08 05  49715.010010
 2005 08 08  86708.770020
 2005 08 09  98706·130005
 2005 08 10  11710.369995
 2005 08 11  58709.330017
 2005 08 12  82714·500000
 2005 08 15  61710·429993
 2005 08 16  62712.739990
 2005 08 17  12704·359985
 2005 08 18  7704·690002
 2005 08 19  33703.539978
 2005 08 22  20704·020020
 2005 08 23  18705·570007
 2005 08 24  99703·429993
 2005 08 25  82699·590027
 2005 08 26  87701.330017
 2005 08 29  9696·530029
 2005 08 30  22700·989990
 2005 08 31  3698·969971
 2005 09 01  87706.840027
 2005 09 02  40707·880005
 2005 09 06  62705·440002
 2005 09 07  15714.390015
 2005 09 08  72716.380005
 2005 09 09  94713.559998
 2005 09 12  34719·030029
 2005 09 13  62719·010010
 2005 09 14  15713·450012
 2005 09 15  76710·570007
 2005 09 16  75710·750000
 2005 09 19  13716.320007
 2005 09 20  18712·260010
 2005 09 21  19706.659973
 2005 09 22  47699.559998
 2005 09 23  62701.809998
 2005 09 26  7702·760010
 2005 09 27  80703·760010
 2005 09 28  39703·690002
 2005 09 29  29703·909973
 2005 09 30  31710.669983
 2005 10 03  39712.210022
 2005 10 04  63712.140015
 2005 10 05  57704·950012
 2005 10 06  65693·190002
 2005 10 07  3689.520020
 2005 10 10  58692.340027
 2005 10 11  16687.179993
 2005 10 12  11684·880005
 2005 10 13  5679·570007
 2005 10 14  87679·049988
 2005 10 17  0685.489990
 2005 10 18  94687.580017
 2005 10 19  1680·429993
 2005 10 20  36690.640015
 2005 10 21  28680·340027
 2005 10 24  63682·619995
 2005 10 25  71694.349976
 2005 10 26  20692·369995
 2005 10 27  43689.080017
 2005 10 28  95680·580017
 2005 10 31  24691·739990
 2005 11 01  75698.140015
 2005 11 02  16695.739990
 2005 11 03  90703.590027
 2005 11 04  91706·450012
 2005 11 07  66706·440002
 2005 11 08  41708.179993
 2005 11 09  73705.289978
 2005 11 10  28706.679993
 2005 11 11  79712·500000
 2005 11 14  36714.650024
 2005 11 15  95713·840027
 2005 11 16  17710·599976
 2005 11 17  28711.409973
 2005 11 18  46719.010010
 2005 11 21  31722·200012
 2005 11 22  65726.609985
 2005 11 23  51730.320007
 2005 11 25  39732·700012
 2005 11 28  81734·260010
 2005 11 29  3726·960022
 2005 11 30  10727.219971
 2005 12 01  11723·619995
 2005 12 02  71732·940002
 2005 12 05  88733.270020
 2005 12 06  93731.289978
 2005 12 07  79732·200012
 2005 12 08  51728.409973
 2005 12 09  1728·190002
 2005 12 12  14730·340027
 2005 12 13  89730·969971
 2005 12 14  97734·460022
 2005 12 15  50737.239990
 2005 12 16  9735.669983
 2005 12 19  9733.630005
 2005 12 20  8728.409973
 2005 12 21  65728.409973
 2005 12 22  43730·929993
 2005 12 23  34734.229980
 2005 12 27  11734·869995
 2005 12 28  4727·630005
 2005 12 29  3728·969971
 2005 12 30  83726.919983
 2006 01 03 56723·309998
 2006 01 04 48734·719971
 2006 01 05 1737.909973
 2006 01 06 99738.369995
 2006 01 09 17745.400024
 2006 01 10 4748.750000
 2006 01 11 76749.260010
 2006 01 12 52751.419983
 2006 01 13 97746·690002
 2006 01 17 3747·750000
 2006 01 18 91744.919983
 2006 01 19 36742·250000
 2006 01 20 19747·109985
 2006 01 23 2733.340027
 2006 01 24 33734·859985
 2006 01 25 71738.090027
 2006 01 26 34736·539978
 2006 01 27 83742·440002
 2006 01 30 16747·679993
 2006 01 31 99748.330017
 2006 02 01 18746·770020
 2006 02 02 52748.039978
 2006 02 03 77741.229980
 2006 02 06 92737·400024
 2006 02 07 71738.340027
 2006 02 08 41731.830017
 2006 02 09 79737·409973
 2006 02 10 42736.159973
 2006 02 13 19737·469971
 2006 02 14 7734.229980
 2006 02 15 10741·739990
 2006 02 16 69744·820007
 2006 02 17 12750·599976
 2006 02 21 31749·580017
 2006 02 22 82746·919983
 2006 02 23 16752.719971
 2006 02 24 24750.309998
 2006 02 27 19751.700012
 2006 02 28 35754·700012
 2006 03 01 54746·570007
 2006 03 02 58753.369995
 2006 03 03 5752.070007
 2006 03 06 31750·789978
 2006 03 07 76745·489990
 2006 03 08 37742·650024
 2006 03 09 43743·799988
 2006 03 10 57740.229980
 2006 03 13 1745.650024
 2006 03 14 13747·159973
 2006 03 15 16754.890015
 2006 03 16 26758·719971
 2006 03 17 74759.789978
 2006 03 20 61761·309998
 2006 03 21 31760.330017
 2006 03 22 77755.099976
 2006 03 23 64760.010010
 2006 03 24 81758.750000
 2006 03 27 19760·340027
 2006 03 28 72759·659973
 2006 03 29 64755.219971
 2006 03 30 98761.909973
 2006 03 31 36760·429993
 2006 04 03 99762.309998
 2006 04 04 94759·099976
 2006 04 05 63763·260010
 2006 04 06 65766·659973
 2006 04 07 72765.349976
 2006 04 10 98757.510010
 2006 04 11 52757·510010
 2006 04 12 12751.359985
 2006 04 13 27752.729980
 2006 04 17 46753.599976
 2006 04 18 65751·469971
 2006 04 19 8765·119995
 2006 04 20 28767·500000
 2006 04 21 30767.849976
 2006 04 24 26767·239990
 2006 04 25 11764.960022
 2006 04 26 63761.539978
 2006 04 27 71763·010010
 2006 04 28 88765.070007
 2006 05 01 2765.809998
 2006 05 02 45762·530029
 2006 05 03 13766.760010
 2006 05 04 24764·210022
 2006 05 05 87767·340027
 2006 05 08 11775·400024
 2006 05 09 25775.059998
 2006 05 10 35774·710022
 2006 05 11 99773.179993
 2006 05 12 24762.760010
 2006 05 15 0753.419983
 2006 05 16 48754.299988
 2006 05 17 93753·109985
 2006 05 18 73740·539978
 2006 05 19 59735·409973
 2006 05 22 11738·330017
 2006 05 23 52734.640015
 2006 05 24 69731.309998
 2006 05 25 45731·880005
 2006 05 26 1740.820007
 2006 05 30 82745·299988
 2006 05 31 52732·900024
 2006 06 01 27739·760010
 2006 06 02 17749.739990
 2006 06 05 14751·280029
 2006 06 06 84736.940002
 2006 06 07 99735.119995
 2006 06 08 86731.099976
 2006 06 09 6731·619995
 2006 06 12 53728.580017
 2006 06 13 81717.909973
 2006 06 14 58709·989990
 2006 06 15 39713·429993
 2006 06 16 71729.890015
 2006 06 19 17726.849976
 2006 06 20 8719·429993
 2006 06 21 20718·979980
 2006 06 22 77726.909973
 2006 06 23 76723·200012
 2006 06 26 36723·330017
 2006 06 27 80727.250000
 2006 06 28 34720·090027
 2006 06 29 51723.609985
 2006 06 30 68740.369995
 2006 07 03 76740.070007
 2006 07 05 29745·770020
 2006 07 06 63739·390015
 2006 07 07 54741·390015
 2006 07 10 90735·710022
 2006 07 11 75736·260010
 2006 07 12 55739·080017
 2006 07 13 70730.539978
 2006 07 14 28720·349976
 2006 07 17 11716·190002
 2006 07 18 97714.830017
 2006 07 19 16716.419983
 2006 07 20 22730.789978
 2006 07 21 98722.799988
 2006 07 24 82716.380005
 2006 07 25 17729.200012
 2006 07 26 28734.400024
 2006 07 27 26733·619995
 2006 07 28 30729·599976
 2006 07 31 24739·400024
 2006 08 01 29738·690002
 2006 08 02 6734.349976
 2006 08 03 85738.969971
 2006 08 04 12741·260010
 2006 08 07 30740.580017
 2006 08 08 77737.900024
 2006 08 09 16734.489990
 2006 08 10 82730·760010
 2006 08 11 64734·299988
 2006 08 14 2730.739990
 2006 08 15 17731·890015
 2006 08 16 59742.690002
 2006 08 17 87749.299988
 2006 08 18 69750.640015
 2006 08 21 7753.020020
 2006 08 22 93749.559998
 2006 08 23 80750.510010
 2006 08 24 89746.359985
 2006 08 25 31747.760010
 2006 08 28 60747·309998
 2006 08 29 52751.799988
 2006 08 30 2753.859985
 2006 08 31 57754.989990
 2006 09 01 60755·090027
 2006 09 05 32758·760010
 2006 09 06 71760·520020
 2006 09 07 80752·070007
 2006 09 08 18748·250000
 2006 09 11 77750.900024
 2006 09 12 82751.070007
 2006 09 13 19760.000000
 2006 09 14 86763.500000
 2006 09 15 70762.210022
 2006 09 18 49764.070007
 2006 09 19 18764·429993
 2006 09 20 38762·549988
 2006 09 21 17766.960022
 2006 09 22 11762.419983
 2006 09 25 45759·770020
 2006 09 26 74766.450012
 2006 09 27 50771.750000
 2006 09 28 29772.369995
 2006 09 29 97773.590027
 2006 10 02 21771·049988
 2006 10 03 24768.000000
 2006 10 04 91769·080017
 2006 10 05 90779·090027
 2006 10 06 28782.489990
 2006 10 09 23780.140015
 2006 10 10 11781·710022
 2006 10 11 70783·280029
 2006 10 12 70781·109985
 2006 10 13 52789·580017
 2006 10 16 27791.659973
 2006 10 17 6794·340027
 2006 10 18 50790.880005
 2006 10 19 43791.679993
 2006 10 20 1792·460022
 2006 10 23 92792.440002
 2006 10 24 90796.960022
 2006 10 25 53797·000000
 2006 10 26 21799.880005
 2006 10 27 47804·650024
 2006 10 30 43797·700012
 2006 10 31 64798.500000
 2006 11 01 1797·950012
 2006 11 02 15790·969971
 2006 11 03 84790·669983
 2006 11 06 81789.489990
 2006 11 07 77798.679993
 2006 11 08 65800.250000
 2006 11 09 12802.489990
 2006 11 10 37798.119995
 2006 11 13 13800·280029
 2006 11 14 91802·580017
 2006 11 15 53808·380005
 2006 11 16 89811.179993
 2006 11 17 97812·739990
 2006 11 20 13813·109985
 2006 11 21 58813.150024
 2006 11 22 17814.750000
 2006 11 24 42816.919983
 2006 11 27 75814·520020
 2006 11 28 2801.940002
 2006 11 29 29804.429993
 2006 11 30 85812.479980
 2006 12 01 45813·559998
 2006 12 04 85811.330017
 2006 12 05 57819·429993
 2006 12 06 90822·429993
 2006 12 07 19821.530029
 2006 12 08 33818·250000
 2006 12 11 56819·520020
 2006 12 12 44821·190002
 2006 12 13 14819.469971
 2006 12 14 96820.270020
 2006 12 15 9827·000000
 2006 12 18 60827·469971
 2006 12 19 76823·820007
 2006 12 20 50825·299988
 2006 12 21 22824·570007
 2006 12 22 77821·460022
 2006 12 26 73817·489990
 2006 12 27 95821.210022
 2006 12 28 27827·469971
 2006 12 29 56826·119995
 2007 01 03  0822·000000
 2007 01 04  56821.609985
 2007 01 05  80823·119995
 2007 01 08  86816·989990
 2007 01 09  75819·020020
 2007 01 10  84817·109985
 2007 01 11  63821.179993
 2007 01 12  81827.289978
 2007 01 16  43831.640015
 2007 01 17  54831.940002
 2007 01 18  84831·030029
 2007 01 19  76827·419983
 2007 01 22  73830.400024
 2007 01 23  66825·789978
 2007 01 24  72829.150024
 2007 01 25  37836·580017
 2007 01 26  60827.250000
 2007 01 29  47826·859985
 2007 01 30  86826·929993
 2007 01 31  50831.479980
 2007 02 01  21836·780029
 2007 02 02  45841.869995
 2007 02 05  6843·380005
 2007 02 06  28842·559998
 2007 02 07  2843.479980
 2007 02 08  38845·760010
 2007 02 09  40844·890015
 2007 02 12  9838·380005
 2007 02 13  71835.349976
 2007 02 14  24841.799988
 2007 02 15  18847.919983
 2007 02 16  57849·150024
 2007 02 20  23848.979980
 2007 02 21  30852·369995
 2007 02 22  98851·450012
 2007 02 23  59850.890015
 2007 02 26  77848·070007
 2007 02 27  6846·520020
 2007 02 28  62817·229980
 2007 03 01  27821·500000
 2007 03 02  76819.340027
 2007 03 05  26809.059998
 2007 03 06  15799·880005
 2007 03 07  1812·840027
 2007 03 08  91810.940002
 2007 03 09  93816.770020
 2007 03 12  90817.809998
 2007 03 13  42820.119995
 2007 03 14  15803.320007
 2007 03 15  31808.419983
 2007 03 16  43812·280029
 2007 03 19  39808·880005
 2007 03 20  67817.659973
 2007 03 21  90823.150024
 2007 03 22  55836·969971
 2007 03 23  4836.840027
 2007 03 26  92837·789978
 2007 03 27  46838·239990
 2007 03 28  34832.859985
 2007 03 29  75826.799988
 2007 03 30  59829·450012
 2007 04 02  99829·039978
 2007 04 03  12831.140015
 2007 04 04  16839·059998
 2007 04 05  61839.700012
 2007 04 09  74842.530029
 2007 04 10  44843.000000
 2007 04 11  14845·030029
 2007 04 12  18839.520020
 2007 04 13  23844·659973
 2007 04 16  12847.780029
 2007 04 17  82856·929993
 2007 04 18  74858.270020
 2007 04 19  20858·419983
 2007 04 20  23856.700012
 2007 04 23  58864.539978
 2007 04 24  98862·919983
 2007 04 25  66862·280029
 2007 04 26  9870·289978
 2007 04 27  5870·130005
 2007 04 30  85869·330017
 2007 05 01  86861.380005
 2007 05 02  26863·469971
 2007 05 03  11870.099976
 2007 05 04  53873.570007
 2007 05 07  30875.750000
 2007 05 08  56877.450012
 2007 05 09  88876·419983
 2007 05 10  47879·719971
 2007 05 11  74867·190002
 2007 05 14  6875.640015
 2007 05 15  75873·359985
 2007 05 16  35870.849976
 2007 05 17  19878.119995
 2007 05 18  7877·059998
 2007 05 21  34882·909973
 2007 05 22  13885·710022
 2007 05 23  90886.299988
 2007 05 24  16884·669983
 2007 05 25  53875·250000
 2007 05 29  98880.099976
 2007 05 30  36882.530029
 2007 05 31  14889·950012
 2007 06 01  46890.950012
 2007 06 04  36894.679993
 2007 06 05  34896·380005
 2007 06 06  8891.150024
 2007 06 07  49882·989990
 2007 06 08  95867·119995
 2007 06 11  84876·900024
 2007 06 12  30877·369995
 2007 06 13  27867.729980
 2007 06 14  69880·210022
 2007 06 15  11884.640015
 2007 06 18  37890.919983
 2007 06 19  66889.539978
 2007 06 20  78891·049988
 2007 06 21  66879·020020
 2007 06 22  10884·299988
 2007 06 25  80873·119995
 2007 06 26  66869·330017
 2007 06 27  24866.190002
 2007 06 28  55874·770020
 2007 06 29  7874.729980
 2007 07 02  2873·179993
 2007 07 03  85882·840027
 2007 07 05  4886.130005
 2007 07 06  9886·760010
 2007 07 09  80890.289978
 2007 07 10  75891·140015
 2007 07 11  15878.200012
 2007 07 12  75883.030029
 2007 07 13  18899·159973
 2007 07 16  45901.979980
 2007 07 17  68899.429993
 2007 07 18  17899·340027
 2007 07 19  63897·380005
 2007 07 20  69901.710022
 2007 07 23  70890.510010
 2007 07 24  73893·809998
 2007 07 25  81875·289978
 2007 07 26  48878·299988
 2007 07 27  54857·570007
 2007 07 30  6844·289978
 2007 07 31  68852.809998
 2007 08 01  7842.530029
 2007 08 02  75847·280029
 2007 08 03  5851.859985
 2007 08 06  43828·669983
 2007 08 07  98846·270020
 2007 08 08  15851.789978
 2007 08 09  81864.669983
 2007 08 10  50840·950012
 2007 08 13  94841·260010
 2007 08 14  80840.630005
 2007 08 15  73824·840027
 2007 08 16  58812·590027
 2007 08 17  97815·429993
 2007 08 20  4835.179993
 2007 08 21  43835·750000
 2007 08 22  61837·119995
 2007 08 23  32847·500000
 2007 08 24  41845·619995
 2007 08 27  80855·719971
 2007 08 28  78848·179993
 2007 08 29  49827.830017
 2007 08 30  74846.280029
 2007 08 31  97843.000000
 2007 09 04  53852.960022
 2007 09 05  24861·880005
 2007 09 06  10852·469971
 2007 09 07  30856·020020
 2007 09 10  57841·390015
 2007 09 11  58839·330017
 2007 09 12  79850.609985
 2007 09 13  44850.429993
 2007 09 14  82856·849976
 2007 09 17  74857·690002
 2007 09 18  39852·719971
 2007 09 19  26878·080017
 2007 09 20  47883.700012
 2007 09 21  25877·950012
 2007 09 24  72881.869995
 2007 09 25  90877·090027
 2007 09 26  98876.450012
 2007 09 27  85881.640015
 2007 09 28  83885.830017
 2007 10 01  71882.780029
 2007 10 02  3895.210022
 2007 10 03  55895·880005
 2007 10 04  5891·799988
 2007 10 05  35893·489990
 2007 10 08  56903·359985
 2007 10 09  59900·309998
 2007 10 10  94907·500000
 2007 10 11  69906·419983
 2007 10 12  77901.059998
 2007 10 15  50905·659973
 2007 10 16  32897.710022
 2007 10 17  84891·520020
 2007 10 18  9893.140015
 2007 10 19  1892.729980
 2007 10 22  26869.679993
 2007 10 23  21873·880005
 2007 10 24  22881·700012
 2007 10 25  13879·080017
 2007 10 26  6877.520020
 2007 10 29  41889·489990
 2007 10 30  9892·909973
 2007 10 31  12887·049988
 2007 11 01  31897·900024
 2007 11 02  31874.049988
 2007 11 05  91874.710022
 2007 11 06  48869.479980
 2007 11 07  81879·719971
 2007 11 08  6854·780029
 2007 11 09  11855.030029
 2007 11 12  97842·989990
 2007 11 13  62833·500000
 2007 11 14  3857·119995
 2007 11 15  38851.380005
 2007 11 16  58840·559998
 2007 11 19  8844·130005
 2007 11 20  85828·710022
 2007 11 21  66831.460022
 2007 11 23  57818·960022
 2007 11 26  74832.590027
 2007 11 27  40813·869995
 2007 11 28  15825.130005
 2007 11 29  45849·359985
 2007 11 30  42849·590027
 2007 12 03  81855·820007
 2007 12 04  29850.770020
 2007 12 05  98844·760010
 2007 12 06  19857.570007
 2007 12 07  44871.619995
 2007 12 10  76870·780029
 2007 12 11  14877.419983
 2007 12 12  35854.479980
 2007 12 13  95859·179993
 2007 12 14  51859.900024
 2007 12 17  20847.729980
 2007 12 18  49834.479980
 2007 12 19  20840·270020
 2007 12 20  74839·609985
 2007 12 21  67844.960022
 2007 12 24  41859.429993
 2007 12 26  32866.590027
 2007 12 27  88867·080017
 2007 12 28  29853·929993
 2007 12 31  19854·840027
 2008 01 02 69849·090027
 2008 01 03 62837·169983
 2008 01 04 7835·859985
 2008 01 07 13814·429993
 2008 01 08 94815.960022
 2008 01 09 90800·500000
 2008 01 10 26810.270020
 2008 01 11 81817.090027
 2008 01 14 95805·570007
 2008 01 15 93814·130005
 2008 01 16 37794.099976
 2008 01 17 4790.200012
 2008 01 18 85767.229980
 2008 01 22 13762.609985
 2008 01 23 15755·070007
 2008 01 24 89771.909973
 2008 01 25 1779·609985
 2008 01 28 20768·460022
 2008 01 29 61782.479980
 2008 01 30 67787·400024
 2008 01 31 7782.609985
 2008 02 01 8796·820007
 2008 02 04 99808·280029
 2008 02 05 95800·099976
 2008 02 06 91774.770020
 2008 02 07 96768·190002
 2008 02 08 81774.750000
 2008 02 11 54771.969971
 2008 02 12 65776·400024
 2008 02 13 29781.309998
 2008 02 14 82792.710022
 2008 02 15 52781.539978
 2008 02 19 67781.659973
 2008 02 20 75781·210022
 2008 02 21 1787.809998
 2008 02 22 20777.479980
 2008 02 25 61782.979980
 2008 02 26 29794·760010
 2008 02 27 66800.359985
 2008 02 28 15799.210022
 2008 02 29 33791·729980
 2008 03 03 10770·419983
 2008 03 04 24768·729980
 2008 03 05 18768·119995
 2008 03 06 97771·739990
 2008 03 07 62753·909973
 2008 03 10 54747.539978
 2008 03 11 35734·690002
 2008 03 12 91761·909973
 2008 03 13 53755·530029
 2008 03 14 53760·690002
 2008 03 17 0744.739990
 2008 03 18 78736·119995
 2008 03 19 79767.299988
 2008 03 20 49748.549988
 2008 03 24 67766·039978
 2008 03 25 46779.229980
 2008 03 26 58782·039978
 2008 03 27 91775·510010
 2008 03 28 19766·539978
 2008 03 31 6760.130005
 2008 04 01 35764.599976
 2008 04 02 56791.299988
 2008 04 03 63790·669983
 2008 04 04 99792.119995
 2008 04 07 79793·059998
 2008 04 08 42793·989990
 2008 04 09 29790·770020
 2008 04 10 85783.210022
 2008 04 11 83787·630005
 2008 04 14 76771·349976
 2008 04 15 76768.900024
 2008 04 16 54772·539978
 2008 04 17 67790·919983
 2008 04 18 7790·559998
 2008 04 21 84804.539978
 2008 04 22 18803·250000
 2008 04 23 75795·349976
 2008 04 24 13797·739990
 2008 04 25 59803.229980
 2008 04 28 15808·820007
 2008 04 29 76808·559998
 2008 04 30 92804·799988
 2008 05 01 35801·900024
 2008 05 02 7815.450012
 2008 05 05 65818.700012
 2008 05 06 70814·469971
 2008 05 07 66820.599976
 2008 05 08 83806·479980
 2008 05 09 60809·820007
 2008 05 12 97805·429993
 2008 05 13 36814.549988
 2008 05 14 56815·169983
 2008 05 15 6818·049988
 2008 05 16 50826.969971
 2008 05 19 50828.119995
 2008 05 20 64828·179993
 2008 05 21 71821.330017
 2008 05 22 28808·280029
 2008 05 23 40810·890015
 2008 05 27 68800.590027
 2008 05 28 50806.229980
 2008 05 29 56810.080017
 2008 05 30 64814·690002
 2008 06 02 58816·780029
 2008 06 03 63808·710022
 2008 06 04 86804.309998
 2008 06 05 1804.750000
 2008 06 06 47821.109985
 2008 06 09 52796.580017
 2008 06 10 92796.059998
 2008 06 11 60793.799988
 2008 06 12 71780.349976
 2008 06 13 88782.580017
 2008 06 16 76794·679993
 2008 06 17 72796.090027
 2008 06 18 94791.349976
 2008 06 19 65783·690002
 2008 06 20 61787·020020
 2008 06 23 93772.719971
 2008 06 24 4771.979980
 2008 06 25 1768·000000
 2008 06 26 99772·840027
 2008 06 27 5750·830017
 2008 06 30 14748.280029
 2008 07 01 40747·969971
 2008 07 02 65750·400024
 2008 07 03 14735·119995
 2008 07 07 62734.049988
 2008 07 08 53727.270020
 2008 07 09 60740.960022
 2008 07 10 53724.640015
 2008 07 11 10729·830017
 2008 07 14 33723.349976
 2008 07 15 8716·700012
 2008 07 16 78709·229980
 2008 07 17 46727.450012
 2008 07 18 98735·849976
 2008 07 21 61735·559998
 2008 07 22 71736.650024
 2008 07 23 84746.780029
 2008 07 24 95749·200012
 2008 07 25 93731·200012
 2008 07 28 38735.130005
 2008 07 29 61721·960022
 2008 07 30 90738.760010
 2008 07 31 5750·309998
 2008 08 01 11741·109985
 2008 08 04 40737·549988
 2008 08 05 79729·070007
 2008 08 06 23748·190002
 2008 08 07 46752·119995
 2008 08 08 9739.140015
 2008 08 11 81756·190002
 2008 08 12 96762·539978
 2008 08 13 25753·719971
 2008 08 14 80752·909973
 2008 08 15 40757·440002
 2008 08 18 1759·770020
 2008 08 19 56748·549988
 2008 08 20 93741·239990
 2008 08 21 25745.609985
 2008 08 22 37746.729980
 2008 08 25 68755.299988
 2008 08 26 9740·400024
 2008 08 27 29743.090027
 2008 08 28 30749.599976
 2008 08 29 20760.909973
 2008 09 02 17751·099976
 2008 09 03 74746·979980
 2008 09 04 31745·239990
 2008 09 05 93723·250000
 2008 09 08 29726.200012
 2008 09 09 1739·700012
 2008 09 10 14713·640015
 2008 09 11 93718·890015
 2008 09 12 83727.770020
 2008 09 15 81730·419983
 2008 09 16 80696.409973
 2008 09 17 52709.039978
 2008 09 18 43675·650024
 2008 09 19 8706.520020
 2008 09 22 55735·820007
 2008 09 23 26706·700012
 2008 09 24 96695.890015
 2008 09 25 1693·140015
 2008 09 26 89705.369995
 2008 09 29 98706·469971
 2008 09 30 55646·229980
 2008 10 01 4679·179993
 2008 10 02 57675.090027
 2008 10 03 74645.619995
 2008 10 06 57635.429993
 2008 10 07 85610.169983
 2008 10 08 60574·739990
 2008 10 09 85568.119995
 2008 10 10 67524.820007
 2008 10 13 41520·989990
 2008 10 14 23580.729980
 2008 10 15 89575·280029
 2008 10 16 71522·710022
 2008 10 17 88545·549988
 2008 10 20 97542.539978
 2008 10 21 66567·830017
 2008 10 22 82550·580017
 2008 10 23 72517.169983
 2008 10 24 56520.119995
 2008 10 27 24502.320007
 2008 10 28 40485.239990
 2008 10 29 62534·869995
 2008 10 30 1532·190002
 2008 10 31 94547·780029
 2008 11 03 5557.830017
 2008 11 04 52556·609985
 2008 11 05 59577·380005
 2008 11 06 33546·820007
 2008 11 07 67519·789978
 2008 11 10 60534·400024
 2008 11 11 78526·570007
 2008 11 12 23514.500000
 2008 11 13 37487.299988
 2008 11 14 32521.890015
 2008 11 17 35498.820007
 2008 11 18 69486·700012
 2008 11 19 55490·320007
 2008 11 20 36459.149994
 2008 11 21 29427·739990
 2008 11 24 4454·109985
 2008 11 25 83484.320007
 2008 11 26 66488.040009
 2008 11 28 87507.200012
 2008 12 01 84512.200012
 2008 12 02 8464.660004
 2008 12 03 42483·769989
 2008 12 04 58496·559998
 2008 12 05 92481.609985
 2008 12 08 44499·869995
 2008 12 09 8519.580017
 2008 12 10 18507·290009
 2008 12 11 33514.400024
 2008 12 12 29498.320007
 2008 12 15 32503.869995
 2008 12 16 68496.320007
 2008 12 17 39522·599976
 2008 12 18 25519.340027
 2008 12 19 9508.579987
 2008 12 22 33510·760010
 2008 12 23 67500.890015
 2008 12 24 20496.049988
 2008 12 26 59498·839996
 2008 12 29 62502.049988
 2008 12 30 99499.040009
 2008 12 31 28511·980011
 2009 01 02  24520·520020
 2009 01 05  33536.260010
 2009 01 06  41534.429993
 2009 01 07  86539.520020
 2009 01 08  76523.349976
 2009 01 09  44525.880005
 2009 01 12  25513.900024
 2009 01 13  57501.579987
 2009 01 14  6503.190002
 2009 01 15  21485.660004
 2009 01 16  7487·709991
 2009 01 20  28491·790009
 2009 01 21  35464·640015
 2009 01 22  15485·200012
 2009 01 23  69476.829987
 2009 01 26  14479·600006
 2009 01 27  8482.410004
 2009 01 28  2487.660004
 2009 01 29  19504.390015
 2009 01 30  51487·329987
 2009 02 02  92476.260010
 2009 02 03  81476.630005
 2009 02 04  86483·309998
 2009 02 05  3480.260010
 2009 02 06  82487·989990
 2009 02 09  77501.959991
 2009 02 10  28502·320007
 2009 02 11  57477.980011
 2009 02 12  97481.450012
 2009 02 13  42482.760010
 2009 02 17  28478·320007
 2009 02 18  27456.559998
 2009 02 19  82455·170013
 2009 02 20  51449.619995
 2009 02 23  90444·720001
 2009 02 24  50428.899994
 2009 02 25  5446.359985
 2009 02 26  4441.049988
 2009 02 27  48433·950012
 2009 03 02  89424.869995
 2009 03 03  61404.250000
 2009 03 04  26401.299988
 2009 03 05  57411·329987
 2009 03 06  32393·269989
 2009 03 09  68393.820007
 2009 03 10  68389.589996
 2009 03 11  99414.559998
 2009 03 12  92415·549988
 2009 03 13  72433.279999
 2009 03 16  6436·510010
 2009 03 17  81434·070007
 2009 03 18  7448·420013
 2009 03 19  41458·440002
 2009 03 20  39453.040009
 2009 03 23  35443.339996
 2009 03 24  39475.040009
 2009 03 25  68464.679993
 2009 03 26  93469.700012
 2009 03 27  17481.940002
 2009 03 30  78471·279999
 2009 03 31  75454.989990
 2009 04 01  18461·059998
 2009 04 02  8468·619995
 2009 04 03  34483.350006
 2009 04 06  3488·640015
 2009 04 07  90483.799988
 2009 04 08  16471·690002
 2009 04 09  47477·910004
 2009 04 13  24497·290009
 2009 04 14  10498·369995
 2009 04 15  72487·820007
 2009 04 16  79494·040009
 2009 04 17  30502·700012
 2009 04 20  2505.679993
 2009 04 21  33482.980011
 2009 04 22  19494·230011
 2009 04 23  41491.279999
 2009 04 24  17494·899994
 2009 04 27  80504.040009
 2009 04 28  78498·359985
 2009 04 29  1497·480011
 2009 04 30  30509·359985
 2009 05 01  21508·899994
 2009 05 04  96511.269989
 2009 05 05  79529.320007
 2009 05 06  43526.940002
 2009 05 07  85535.150024
 2009 05 08  34527·000000
 2009 05 11  70540.489990
 2009 05 12  79529·239990
 2009 05 13  31527·570007
 2009 05 14  81511.959991
 2009 05 15  92517·820007
 2009 05 18  90512.119995
 2009 05 19  41528.530029
 2009 05 20  50527·859985
 2009 05 21  89525·130005
 2009 05 22  50516·340027
 2009 05 26  19515.369995
 2009 05 27  78529·929993
 2009 05 28  32519·969971
 2009 05 29  62527·309998
 2009 06 01  99534·729980
 2009 06 02  28549·679993
 2009 06 03  13551.059998
 2009 06 04  48543.320007
 2009 06 05  37549.979980
 2009 06 08  89548.630005
 2009 06 09  52547·349976
 2009 06 10  61549.890015
 2009 06 11  14547.799988
 2009 06 12  73551·150024
 2009 06 15  94551.570007
 2009 06 16  76538.159973
 2009 06 17  37530.940002
 2009 06 18  18530.359985
 2009 06 19  7534·469971
 2009 06 22  92536.309998
 2009 06 23  38519.359985
 2009 06 24  87520.030029
 2009 06 25  85523.969971
 2009 06 26  36535.440002
 2009 06 29  73535.530029
 2009 06 30  68539·690002
 2009 07 01  48535·559998
 2009 07 02  57538.640015
 2009 07 06  25522.570007
 2009 07 07  73522·950012
 2009 07 08  40512.239990
 2009 07 09  31511·170013
 2009 07 10  99513.049988
 2009 07 13  41511.320007
 2009 07 14  29523.869995
 2009 07 15  59526·909973
 2009 07 16  28542·890015
 2009 07 17  35548·080017
 2009 07 20  11547.609985
 2009 07 21  66554·369995
 2009 07 22  67555.989990
 2009 07 23  42556·229980
 2009 07 24  4569·710022
 2009 07 27  1571·820007
 2009 07 28  99573·580017
 2009 07 29  76572·159973
 2009 07 30  52569.169983
 2009 07 31  42576·299988
 2009 08 03  30576·559998
 2009 08 04  73585·919983
 2009 08 05  24588.010010
 2009 08 06  87586·239990
 2009 08 07  93582.409973
 2009 08 10  98591·200012
 2009 08 11  15589·130005
 2009 08 12  63581.409973
 2009 08 13  42588.510010
 2009 08 14  37592·679993
 2009 08 17  44586.760010
 2009 08 18  20572·099976
 2009 08 19  61578·280029
 2009 08 20  5582.369995
 2009 08 21  55588.669983
 2009 08 24  33599·780029
 2009 08 25  56599.159973
 2009 08 26  38600·710022
 2009 08 27  16600.789978
 2009 08 28  2602.340027
 2009 08 31  58601.280029
 2009 09 01  0595·840027
 2009 09 02  23582·510010
 2009 09 03  53580.609985
 2009 09 04  24586.049988
 2009 09 08  79593·789978
 2009 09 09  94599.580017
 2009 09 10  37604.989990
 2009 09 11  36611.469971
 2009 09 14  86610·909973
 2009 09 15  74615.219971
 2009 09 16  29617.909973
 2009 09 17  1627.719971
 2009 09 18  62625.640015
 2009 09 21  31627·169983
 2009 09 22  28625.190002
 2009 09 23  49629·479980
 2009 09 24  67622·669983
 2009 09 25  60615.820007
 2009 09 28  61612·080017
 2009 09 29  38623.479980
 2009 09 30  90622.280029
 2009 10 01  79619.859985
 2009 10 02  78603.140015
 2009 10 05  49600·059998
 2009 10 06  45609.549988
 2009 10 07  34617·849976
 2009 10 08  55619.619995
 2009 10 09  90624·809998
 2009 10 12  68628.659973
 2009 10 13  93631·030029
 2009 10 14  91629.159973
 2009 10 15  91640.380005
 2009 10 16  23642·679993
 2009 10 19  50637.179993
 2009 10 20  12643·309998
 2009 10 21  9638.640015
 2009 10 22  98632.679993
 2009 10 23  24639.549988
 2009 10 26  69631.219971
 2009 10 27  26623·690002
 2009 10 28  5620·650024
 2009 10 29  60606.909973
 2009 10 30  36620·789978
 2009 11 02  48603·260010
 2009 11 03  83606.690002
 2009 11 04  27609.270020
 2009 11 05  15609.130005
 2009 11 06  8621.669983
 2009 11 09  94622·780029
 2009 11 10  19636·650024
 2009 11 11  30636·330017
 2009 11 12  61639.789978
 2009 11 13  27632·429993
 2009 11 16  54636·359985
 2009 11 17  33646·489990
 2009 11 18  90646.869995
 2009 11 19  93646.210022
 2009 11 20  78636.570007
 2009 11 23  98634·559998
 2009 11 24  0643.020020
 2009 11 25  32642·400024
 2009 11 27  59645·229980
 2009 11 30  25633.650024
 2009 12 01  25636.010010
 2009 12 02  5644·159973
 2009 12 03  91645.359985
 2009 12 04  41639.739990
 2009 12 07  20644·429993
 2009 12 08  1643·109985
 2009 12 09  94636.690002
 2009 12 10  96638·780029
 2009 12 11  67642.000000
 2009 12 14  33644·820007
 2009 12 15  12650·250000
 2009 12 16  64646·989990
 2009 12 17  72648·380005
 2009 12 18  38640.869995
 2009 12 21  13644·909973
 2009 12 22  47651·820007
 2009 12 23  68654·580017
 2009 12 24  80656.969971
 2009 12 28  92660.359985
 2009 12 29  70660·780029
 2009 12 30  11659.849976
 2009 12 31  46659·960022
 2010 01 04 69653.109985
 2010 01 05 83664·049988
 2010 01 06 82665.719971
 2010 01 07 49666·520020
 2010 01 08 86669.340027
 2010 01 11 61671·489990
 2010 01 12 88672·369995
 2010 01 13 28665.479980
 2010 01 14 14671.539978
 2010 01 15 6673·130005
 2010 01 19 61665·669983
 2010 01 20 45674·109985
 2010 01 21 47667.000000
 2010 01 22 41654.909973
 2010 01 25 58640.739990
 2010 01 26 87643.489990
 2010 01 27 3640.539978
 2010 01 28 19643·599976
 2010 01 29 60635.599976
 2010 02 01 68628·989990
 2010 02 02 27638·140015
 2010 02 03 13646.109985
 2010 02 04 73642.599976
 2010 02 05 26622.219971
 2010 02 08 88623.869995
 2010 02 09 25618.609985
 2010 02 10 30626·659973
 2010 02 11 24625·530029
 2010 02 12 80632·289978
 2010 02 16 80631·849976
 2010 02 17 87643.190002
 2010 02 18 49646.169983
 2010 02 19 22650·340027
 2010 02 22 28651·900024
 2010 02 23 26651·250000
 2010 02 24 14643·030029
 2010 02 25 59649·059998
 2010 02 26 45648·200012
 2010 03 01 53648.880005
 2010 03 02 58656·500000
 2010 03 03 59658·700012
 2010 03 04 31658·950012
 2010 03 05 0661·280029
 2010 03 08 42670.890015
 2010 03 09 17671·080017
 2010 03 10 12672.320007
 2010 03 11 23675.690002
 2010 03 12 56678.469971
 2010 03 15 52678·479980
 2010 03 16 37678·309998
 2010 03 17 5683·820007
 2010 03 18 12687.940002
 2010 03 19 7687.210022
 2010 03 22 83683·030029
 2010 03 23 52687.299988
 2010 03 24 47692·650024
 2010 03 25 53688.619995
 2010 03 26 49686.659973
 2010 03 29 95686·950012
 2010 03 30 26691.030029
 2010 03 31 82691·270020
 2010 04 01 61688·719971
 2010 04 05 91694.030029
 2010 04 06 35700.789978
 2010 04 07 16702.080017
 2010 04 08 70698·359985
 2010 04 09 22700·330017
 2010 04 12 87705·090027
 2010 04 13 96706·349976
 2010 04 14 50707.080017
 2010 04 15 95715·780029
 2010 04 16 21716·359985
 2010 04 19 94705.229980
 2010 04 20 3707·190002
 2010 04 21 40713·609985
 2010 04 22 99713·520020
 2010 04 23 2716·229980
 2010 04 26 53721.799988
 2010 04 27 15718.739990
 2010 04 28 9701·710022
 2010 04 29 40705.760010
 2010 04 30 52715.630005
 2010 05 03 2702·929993
 2010 05 04 64712.719971
 2010 05 05 52694·739990
 2010 05 06 73689.229980
 2010 05 07 7666.580017
 2010 05 10 2654.989990
 2010 05 11 7684·619995
 2010 05 12 18683·150024
 2010 05 13 61694·289978
 2010 05 14 86686.330017
 2010 05 17 99672·789978
 2010 05 18 13673.619995
 2010 05 19 22663·690002
 2010 05 20 4659.510010
 2010 05 21 48632·989990
 2010 05 24 7642.630005
 2010 05 25 70634·650024
 2010 05 26 68634·630005
 2010 05 27 98632·039978
 2010 05 28 76653·909973
 2010 06 01 13646.020020
 2010 06 02 17633.429993
 2010 06 03 17650.309998
 2010 06 04 20653·640015
 2010 06 07 82629.940002
 2010 06 08 13620.309998
 2010 06 09 1625·969971
 2010 06 10 65623.119995
 2010 06 11 34641·739990
 2010 06 14 44645.669983
 2010 06 15 67645·200012
 2010 06 16 61660.489990
 2010 06 17 51659.599976
 2010 06 18 24660·049988
 2010 06 21 60660·710022
 2010 06 22 84657·530029
 2010 06 23 39646.299988
 2010 06 24 90644.530029
 2010 06 25 50633.520020
 2010 06 28 34636·119995
 2010 06 29 29634.530029
 2010 06 30 4613.929993
 2010 07 01 31607·890015
 2010 07 02 35605.559998
 2010 07 06 79602.359985
 2010 07 07 56603.900024
 2010 07 08 20623.559998
 2010 07 09 40629.729980
 2010 07 12 70634.869995
 2010 07 13 57634·159973
 2010 07 14 64645·289978
 2010 07 15 22644·919983
 2010 07 16 9645·030029
 2010 07 19 46625.890015
 2010 07 20 31629·559998
 2010 07 21 83637.270020
 2010 07 22 27628.809998
 2010 07 23 85643.840027
 2010 07 26 14650.280029
 2010 07 27 48658.520020
 2010 07 28 81657.010010
 2010 07 29 63651.559998
 2010 07 30 34649.010010
 2010 08 02 67649·390015
 2010 08 03 52663·299988
 2010 08 04 92659·500000
 2010 08 05 34664.239990
 2010 08 06 16662·659973
 2010 08 09 48660.250000
 2010 08 10 11664.390015
 2010 08 11 83658.869995
 2010 08 12 94639·599976
 2010 08 13 99636·340027
 2010 08 16 81633.369995
 2010 08 17 76633·929993
 2010 08 18 29642·299988
 2010 08 19 64643·530029
 2010 08 20 91632·200012
 2010 08 23 32630·239990
 2010 08 24 68626.960022
 2010 08 25 22617·770020
 2010 08 26 54620·650024
 2010 08 27 95615.750000
 2010 08 30 89626.890015
 2010 08 31 81617.250000
 2010 09 01 8617·429993
 2010 09 02 33636.210022
 2010 09 03 92642.500000
 2010 09 07 73651·150024
 2010 09 08 16642·919983
 2010 09 09 42647·219971
 2010 09 10 2649.859985
 2010 09 13 53652.640015
 2010 09 14 65661·130005
 2010 09 15 40660.549988
 2010 09 16 69662.880005
 2010 09 17 5662·369995
 2010 09 20 69663.289978
 2010 09 21 72674.039978
 2010 09 22 68671.840027
 2010 09 23 34668·140015
 2010 09 24 65662·609985
 2010 09 27 6677·440002
 2010 09 28 1673.820007
 2010 09 29 72677.640015
 2010 09 30 16676·520020
 2010 10 01 36674.729980
 2010 10 04 92677.840027
 2010 10 05 75671.830017
 2010 10 06 10685.380005
 2010 10 07 83684.979980
 2010 10 08 93684·190002
 2010 10 11 26689.020020
 2010 10 12 60689·080017
 2010 10 13 90692·929993
 2010 10 14 77697.130005
 2010 10 15 31696.809998
 2010 10 18 4695.849976
 2010 10 19 25696.900024
 2010 10 20 46689.700012
 2010 10 21 21697.700012
 2010 10 22 5697·500000
 2010 10 25 84700·130005
 2010 10 26 26699·950012
 2010 10 27 53699.630005
 2010 10 28 50701·250000
 2010 10 29 86699·650024
 2010 11 01 66701.969971
 2010 11 02 10700·619995
 2010 11 03 53700.619995
 2010 11 04 74706.960022
 2010 11 05 41709.219971
 2010 11 08 97725·020020
 2010 11 09 52725.359985
 2010 11 10 17718·669983
 2010 11 11 53720.960022
 2010 11 12 46718.840027
 2010 11 15 9711·719971
 2010 11 16 11708.270020
 2010 11 17 27698·419983
 2010 11 18 13701·309998
 2010 11 19 12709·669983
 2010 11 22 74711.020020
 2010 11 23 13709·010010
 2010 11 24 82704.390015
 2010 11 26 74713·260010
 2010 11 29 49708·210022
 2010 11 30 86704·619995
 2010 12 01 57704.619995
 2010 12 02 33718·000000
 2010 12 03 7718·000000
 2010 12 06 47729·280029
 2010 12 07 71731·109985
 2010 12 08 52730.169983
 2010 12 09 41730·169983
 2010 12 10 21735.679993
 2010 12 13 80739·429993
 2010 12 14 19739·429993
 2010 12 15 71738.890015
 2010 12 16 58738.890015
 2010 12 17 67735·739990
 2010 12 20 46741·580017
 2010 12 21 41744.750000
 2010 12 22 35744.750000
 2010 12 23 37750·190002
 2010 12 27 72748·169983
 2010 12 28 19748·169983
 2010 12 29 51750.479980
 2010 12 30 22750·270020
 2010 12 31 60751.039978
 2011 01 03  0752.169983
 2011 01 04  32758·390015
 2011 01 05  79758·390015
 2011 01 06  97754.940002
 2011 01 07  3760·229980
 2011 01 10  28755·809998
 2011 01 11  90758·419983
 2011 01 12  96760·109985
 2011 01 13  73766·320007
 2011 01 14  15764.719971
 2011 01 18  60769.890015
 2011 01 19  95772.000000
 2011 01 20  78772.000000
 2011 01 21  92761·909973
 2011 01 24  23762.030029
 2011 01 25  57765.359985
 2011 01 26  13766.950012
 2011 01 27  86772·190002
 2011 01 28  34773.580017
 2011 01 31  71760·070007
 2011 02 01  96766·760010
 2011 02 02  47777·500000
 2011 02 03  75775.500000
 2011 02 04  48778·270020
 2011 02 07  72780·919983
 2011 02 08  50785·289978
 2011 02 09  53787·950012
 2011 02 10  26784·210022
 2011 02 11  10786·340027
 2011 02 14  95792·549988
 2011 02 15  0794.400024
 2011 02 16  69793.359985
 2011 02 17  4796.330017
 2011 02 18  8800.380005
 2011 02 22  71798·510010
 2011 02 23  65783.979980
 2011 02 24  73778·070007
 2011 02 25  40779.200012
 2011 02 28  49788.580017
 2011 03 01  26792·320007
 2011 03 02  61778.109985
 2011 03 03  65780.219971
 2011 03 04  41794.169983
 2011 03 07  90788.919983
 2011 03 08  39781·409973
 2011 03 09  84787·440002
 2011 03 10  77783·669983
 2011 03 11  21770·390015
 2011 03 14  98774·890015
 2011 03 15  23772.450012
 2011 03 16  15763.289978
 2011 03 17  5753.679993
 2011 03 18  60762·140015
 2011 03 21  31766·280029
 2011 03 22  36775.570007
 2011 03 23  57771.440002
 2011 03 24  67776.609985
 2011 03 25  85783.159973
 2011 03 28  47785·900024
 2011 03 29  13782.080017
 2011 03 30  90790·229980
 2011 03 31  84794.000000
 2011 04 01  80795.669983
 2011 04 04  37797·849976
 2011 04 05  22798.409973
 2011 04 06  55800.559998
 2011 04 07  90800·150024
 2011 04 08  17800.099976
 2011 04 11  82795.200012
 2011 04 12  47790.419983
 2011 04 13  61787.510010
 2011 04 14  65783.429993
 2011 04 15  14785·799988
 2011 04 18  35786·859985
 2011 04 19  98780·580017
 2011 04 20  19785.640015
 2011 04 21  88797·309998
 2011 04 25  21800.489990
 2011 04 26  33800·679993
 2011 04 27  43806·719971
 2011 04 28  98811·299988
 2011 04 29  30814.590027
 2011 05 02  23816.679993
 2011 05 03  23813·669983
 2011 05 04  63810.320007
 2011 05 05  11802.359985
 2011 05 06  49797.650024
 2011 05 09  74800·849976
 2011 05 10  27806.609985
 2011 05 11  41812.260010
 2011 05 12  18801.479980
 2011 05 13  33807.140015
 2011 05 16  60798.469971
 2011 05 17  19792·640015
 2011 05 18  62793·460022
 2011 05 19  63802.650024
 2011 05 20  54802·950012
 2011 05 23  72793.710022
 2011 05 24  37787·510010
 2011 05 25  51785.710022
 2011 05 26  30788.190002
 2011 05 27  49793.729980
 2011 05 31  25800·340027
 2011 06 01  11804.619995
 2011 06 02  32787.179993
 2011 06 03  27786·010010
 2011 06 06  32777.789978
 2011 06 07  81770.570007
 2011 06 08  28767.539978
 2011 06 09  4765.289978
 2011 06 10  91768·070007
 2011 06 13  23759.469971
 2011 06 14  13758.460022
 2011 06 15  7766·119995
 2011 06 16  57755·789978
 2011 06 17  25758.450012
 2011 06 20  6757.210022
 2011 06 21  87764·900024
 2011 06 22  13772·929993
 2011 06 23  0766.750000
 2011 06 24  52767.619995
 2011 06 27  17759.250000
 2011 06 28  66765.750000
 2011 06 29  86777.500000
 2011 06 30  19783.760010
 2011 07 01  0790.299988
 2011 07 05  46801.460022
 2011 07 06  47799·880005
 2011 07 07  1802.289978
 2011 07 08  60810·750000
 2011 07 11  10802·229980
 2011 07 12  69789.239990
 2011 07 13  18789·260010
 2011 07 14  48790·280029
 2011 07 15  40784.880005
 2011 07 18  66787.809998
 2011 07 19  13780.409973
 2011 07 20  39794·820007
 2011 07 21  43794.510010
 2011 07 22  76803·330017
 2011 07 25  57801.979980
 2011 07 26  33798·900024
 2011 07 27  51793.049988
 2011 07 28  61778·109985
 2011 07 29  42775·510010
 2011 08 01  56773·830017
 2011 08 02  19767.840027
 2011 08 03  9747·770020
 2011 08 04  89747.590027
 2011 08 05  58715·690002
 2011 08 08  30704·309998
 2011 08 09  34664·169983
 2011 08 10  41689·919983
 2011 08 11  15667·109985
 2011 08 12  90697·570007
 2011 08 15  73701·150024
 2011 08 16  67711·890015
 2011 08 17  27708.929993
 2011 08 18  31702.229980
 2011 08 19  89671·650024
 2011 08 22  62667·260010
 2011 08 23  19665·440002
 2011 08 24  10686·059998
 2011 08 25  70698·630005
 2011 08 26  45682·739990
 2011 08 29  42700·000000
 2011 08 30  8715.919983
 2011 08 31  29721·719971
 2011 09 01  60723.510010
 2011 09 02  71712·530029
 2011 09 06  31689.669983
 2011 09 07  4693·599976
 2011 09 08  75709·049988
 2011 09 09  7700·250000
 2011 09 12  12680.809998
 2011 09 13  57688.849976
 2011 09 14  86697·820007
 2011 09 15  75708·700012
 2011 09 16  8717·400024
 2011 09 19  77717·080017
 2011 09 20  11714.710022
 2011 09 21  25710.250000
 2011 09 22  99682·369995
 2011 09 23  76664.380005
 2011 09 26  94672.719971
 2011 09 27  33689.309998
 2011 09 28  92695.130005
 2011 09 29  93678.659973
 2011 09 30  5680·059998
 2011 10 03  99664.109985
 2011 10 04  19642·239990
 2011 10 05  90661·159973
 2011 10 06  38673.190002
 2011 10 07  48688.179993
 2011 10 10  37684.239990
 2011 10 11  54701·229980
 2011 10 12  12706.859985
 2011 10 13  32710.619995
 2011 10 14  27714·419983
 2011 10 17  0720·780029
 2011 10 18  70707·179993
 2011 10 19  25721·140015
 2011 10 20  96712.859985
 2011 10 21  65718·549988
 2011 10 24  83730·549988
 2011 10 25  27739.890015
 2011 10 26  76728·070007
 2011 10 27  12738.929993
 2011 10 28  44758·599976
 2011 10 31  65757·260010
 2011 11 01  23736.070007
 2011 11 02  28720·159973
 2011 11 03  72734·219971
 2011 11 04  88745·679993
 2011 11 07  19745·760010
 2011 11 08  26748·580017
 2011 11 09  12750·309998
 2011 11 10  72727.280029
 2011 11 11  70735·630005
 2011 11 14  46745.580017
 2011 11 15  33738·340027
 2011 11 16  17740.619995
 2011 11 17  9731.229980
 2011 11 18  48719·979980
 2011 11 21  28715·919983
 2011 11 22  49705.570007
 2011 11 23  91699·580017
 2011 11 25  22684·909973
 2011 11 28  18688·309998
 2011 11 29  17704·840027
 2011 11 30  99710·979980
 2011 12 01  80736.609985
 2011 12 02  45738.809998
 2011 12 05  99739.809998
 2011 12 06  38744.380005
 2011 12 07  60744·429993
 2011 12 08  80742·969971
 2011 12 09  93730.469971
 2011 12 12  42738.460022
 2011 12 13  24732.630005
 2011 12 14  16721.710022
 2011 12 15  25717.940002
 2011 12 16  66718·780029
 2011 12 19  62721·989990
 2011 12 20  73716.200012
 2011 12 21  46732·409973
 2011 12 22  91736.299988
 2011 12 23  85742.549988
 2011 12 27  94746·330017
 2011 12 28  31747·679993
 2011 12 29  26738.880005
 2011 12 30  32745·130005
 2012 01 03 50746·969971
 2012 01 04 80752·390015
 2012 01 05 1752.130005
 2012 01 06 65756.169983
 2012 01 09 33755·849976
 2012 01 10 19758·349976
 2012 01 11 72762.659973
 2012 01 12 73765.619995
 2012 01 13 63763.640015
 2012 01 17 99765·960022
 2012 01 18 22765.359985
 2012 01 19 67775.250000
 2012 01 20 85777·159973
 2012 01 23 94778.869995
 2012 01 24 57777.200012
 2012 01 25 87779.869995
 2012 01 26 67787·510010
 2012 01 27 4780·289978
 2012 01 30 10781.840027
 2012 01 31 95781.909973
 2012 02 01 3780.770020
 2012 02 02 56788.219971
 2012 02 03 35792·070007
 2012 02 06 79799·280029
 2012 02 07 13799·409973
 2012 02 08 0801.609985
 2012 02 09 16804·270020
 2012 02 10 52803·820007
 2012 02 13 41800·880005
 2012 02 14 11802·859985
 2012 02 15 58804.130005
 2012 02 16 51798·900024
 2012 02 17 56809.099976
 2012 02 21 90810.869995
 2012 02 22 94808·840027
 2012 02 23 40806·640015
 2012 02 24 52811·719971
 2012 02 27 61809·900024
 2012 02 28 80813·380005
 2012 02 29 6815·469971
 2012 03 01 48811·669983
 2012 03 02 76814.929993
 2012 03 05 98811·650024
 2012 03 06 63805·390015
 2012 03 07 89796·770020
 2012 03 08 9804·109985
 2012 03 09 53810·469971
 2012 03 12 48813·830017
 2012 03 13 43815·969971
 2012 03 14 61828·409973
 2012 03 15 79827.169983
 2012 03 16 24831.909973
 2012 03 19 5832.239990
 2012 03 20 58833·369995
 2012 03 21 32832·840027
 2012 03 22 80828.330017
 2012 03 23 93825.219971
 2012 03 26 50830.609985
 2012 03 27 92840·260010
 2012 03 28 27836.919983
 2012 03 29 53830.380005
 2012 03 30 12833·010010
 2012 04 02 68833·309998
 2012 04 03 4840·359985
 2012 04 04 52834.630005
 2012 04 05 45826·460022
 2012 04 09 90823.500000
 2012 04 10 73816.859985
 2012 04 11 86805.950012
 2012 04 12 73809.710022
 2012 04 13 15820.659973
 2012 04 16 24810·729980
 2012 04 17 73812.659973
 2012 04 18 48822·409973
 2012 04 19 25819.270020
 2012 04 20 67814.909973
 2012 04 23 57812.619995
 2012 04 24 45808.750000
 2012 04 25 26816·630005
 2012 04 26 42822·989990
 2012 04 27 8830.450012
 2012 04 30 64831.580017
 2012 05 01 51827.570007
 2012 05 02 12829.590027
 2012 05 03 20830·469971
 2012 05 04 31820.210022
 2012 05 07 55807·919983
 2012 05 08 63807.489990
 2012 05 09 12806·539978
 2012 05 10 96802.250000
 2012 05 11 21801.570007
 2012 05 14 10801·359985
 2012 05 15 28792·359985
 2012 05 16 34788.380005
 2012 05 17 54784.150024
 2012 05 18 89770·729980
 2012 05 21 37765.340027
 2012 05 22 45778.750000
 2012 05 23 87775.890015
 2012 05 24 65780·770020
 2012 05 25 34781·020020
 2012 05 29 56782.369995
 2012 05 30 77785.510010
 2012 05 31 24776·429993
 2012 06 01 37770·520020
 2012 06 04 17755·380005
 2012 06 05 4752·580017
 2012 06 06 80759.609985
 2012 06 07 90780.059998
 2012 06 08 2776.150024
 2012 06 11 76785·440002
 2012 06 12 70773·099976
 2012 06 13 64778·849976
 2012 06 14 13775·059998
 2012 06 15 24782.640015
 2012 06 18 57788.609985
 2012 06 19 51793.909973
 2012 06 20 74801·159973
 2012 06 21 5799·299988
 2012 06 22 30782.960022
 2012 06 25 71786.770020
 2012 06 26 37775·460022
 2012 06 27 1779.119995
 2012 06 28 1782·299988
 2012 06 29 68788.880005
 2012 07 02 76804·190002
 2012 07 03 17806·210022
 2012 07 05 8811.239990
 2012 07 06 12806·299988
 2012 07 09 92800.419983
 2012 07 10 87801·700012
 2012 07 11 14792·099976
 2012 07 12 96789.250000
 2012 07 13 10789·340027
 2012 07 16 66799·849976
 2012 07 17 7798.929993
 2012 07 18 40802·710022
 2012 07 19 81811.020020
 2012 07 20 35810·080017
 2012 07 23 0797·440002
 2012 07 24 88795.229980
 2012 07 25 80787·549988
 2012 07 26 3792.020020
 2012 07 27 30801·500000
 2012 07 30 8815·200012
 2012 07 31 7814·080017
 2012 08 01 0812.809998
 2012 08 02 61804·239990
 2012 08 03 95805.440002
 2012 08 06 88817·690002
 2012 08 07 83819·289978
 2012 08 08 80822·049988
 2012 08 09 69823.880005
 2012 08 10 74823.500000
 2012 08 13 33825·770020
 2012 08 14 1826.770020
 2012 08 15 73824.520020
 2012 08 16 39827.429993
 2012 08 17 58833.489990
 2012 08 20 60834·549988
 2012 08 21 76835.900024
 2012 08 22 84831.760010
 2012 08 23 88830·989990
 2012 08 24 22825.239990
 2012 08 27 73832·070007
 2012 08 28 34829·450012
 2012 08 29 81830·419983
 2012 08 30 74831·159973
 2012 08 31 83827·340027
 2012 09 04 41828·099976
 2012 09 05 19829·130005
 2012 09 06 29831.030029
 2012 09 07 49845·520020
 2012 09 10 78848·609985
 2012 09 11 7844·349976
 2012 09 12 24847.390015
 2012 09 13 42848·950012
 2012 09 14 47862.960022
 2012 09 17 77865·760010
 2012 09 18 23862·130005
 2012 09 19 55861.549988
 2012 09 20 73860.369995
 2012 09 21 87862.530029
 2012 09 24 14858.849976
 2012 09 25 7860.239990
 2012 09 26 6848·989990
 2012 09 27 17845·359985
 2012 09 28 9851·070007
 2012 10 01 42850·789978
 2012 10 02 22852·820007
 2012 10 03 75853.190002
 2012 10 04 46856·030029
 2012 10 05 30862.450012
 2012 10 08 22858·609985
 2012 10 09 92855·469971
 2012 10 10 88848·940002
 2012 10 11 65846.570007
 2012 10 12 29844.830017
 2012 10 15 24841·679993
 2012 10 16 24849·650024
 2012 10 17 65856·080017
 2012 10 18 96859·830017
 2012 10 19 54857·750000
 2012 10 22 65843·859985
 2012 10 23 76841·869995
 2012 10 24 97835.590027
 2012 10 25 87834.030029
 2012 10 26 51833.450012
 2012 10 31 65833·200012
 2012 11 01 33835.049988
 2012 11 02 57845·799988
 2012 11 05 43839·080017
 2012 11 06 28838·159973
 2012 11 07 28839.549988
 2012 11 08 18824.510010
 2012 11 09 30813.890015
 2012 11 12 84816.909973
 2012 11 13 35814.729980
 2012 11 14 53813.330017
 2012 11 15 24799·859985
 2012 11 16 75798·229980
 2012 11 19 27805.880005
 2012 11 20 69818·030029
 2012 11 21 64819·950012
 2012 11 23 73824·030029
 2012 11 26 5830·869995
 2012 11 27 97830·369995
 2012 11 28 13825.229980
 2012 11 29 70835.090027
 2012 11 30 95837.690002
 2012 12 03 94839.960022
 2012 12 04 57833.869995
 2012 12 05 87832.700012
 2012 12 06 47833.210022
 2012 12 07 41838.150024
 2012 12 10 11838.070007
 2012 12 11 66842.049988
 2012 12 12 37846·969971
 2012 12 13 45844.530029
 2012 12 14 11838.460022
 2012 12 17 78837·200012
 2012 12 18 64847·659973
 2012 12 19 38857.090027
 2012 12 20 22851·619995
 2012 12 21 16852.679993
 2012 12 24 55847.030029
 2012 12 26 76846·070007
 2012 12 27 30841.619995
 2012 12 28 0837·760010
 2012 12 31 59831·869995
 2013 01 02  41846.719971
 2013 01 03  49867.520020
 2013 01 04  73866·799988
 2013 01 07  52870·210022
 2013 01 08  40867·900024
 2013 01 09  16867.179993
 2013 01 10  6871.549988
 2013 01 11  34874.700012
 2013 01 14  4874·840027
 2013 01 15  95872.130005
 2013 01 16  91875·280029
 2013 01 17  32877·150024
 2013 01 18  90880.159973
 2013 01 22  73883·690002
 2013 01 23  48888.700012
 2013 01 24  94886.820007
 2013 01 25  80890·429993
 2013 01 28  64895·059998
 2013 01 29  22892·820007
 2013 01 30  97896·780029
 2013 01 31  80892.739990
 2013 02 01  4893.940002
 2013 02 04  80898.200012
 2013 02 05  41892.049988
 2013 02 06  21897·400024
 2013 02 07  58900.419983
 2013 02 08  19900.020020
 2013 02 11  51903.880005
 2013 02 12  61903.210022
 2013 02 13  13905·320007
 2013 02 14  56904·020020
 2013 02 15  78906.900024
 2013 02 19  81906·510010
 2013 02 20  81911.940002
 2013 02 21  36898.780029
 2013 02 22  98895·659973
 2013 02 25  88904.239990
 2013 02 26  1886·969971
 2013 02 27  28890·440002
 2013 02 28  9901.929993
 2013 03 01  14899·890015
 2013 03 04  36903·239990
 2013 03 05  26909·599976
 2013 03 06  39917·630005
 2013 03 07  14918·109985
 2013 03 08  73921·919983
 2013 03 11  49923·530029
 2013 03 12  37926.369995
 2013 03 13  71924.710022
 2013 03 14  25927.659973
 2013 03 15  41932.210022
 2013 03 18  78927.070007
 2013 03 19  91926.770020
 2013 03 20  31925·219971
 2013 03 21  72926.950012
 2013 03 22  64924·090027
 2013 03 25  6929·500000
 2013 03 26  53926.950012
 2013 03 27  36929·299988
 2013 03 28  19931·739990
 2013 04 01  73935·390015
 2013 04 02  79931.950012
 2013 04 03  51933.750000
 2013 04 04  94923·159973
 2013 04 05  73922·469971
 2013 04 08  22923.169983
 2013 04 09  63930.489990
 2013 04 10  64933.070007
 2013 04 11  13943·239990
 2013 04 12  19945·849976
 2013 04 15  39942.479980
 2013 04 16  30923·369995
 2013 04 17  25931.409973
 2013 04 18  35922·049988
 2013 04 19  75914.450012
 2013 04 22  17924.539978
 2013 04 23  64929·809998
 2013 04 24  56937·099976
 2013 04 25  89939·440002
 2013 04 26  75941·239990
 2013 04 29  14941.690002
 2013 04 30  95946·780029
 2013 05 01  25949.169983
 2013 05 02  80940.750000
 2013 05 03  80951.950012
 2013 05 06  91958.940002
 2013 05 07  53962·010010
 2013 05 08  32965.809998
 2013 05 09  94970.030029
 2013 05 10  6967·590027
 2013 05 13  67970.799988
 2013 05 14  57971·510010
 2013 05 15  12980·440002
 2013 05 16  28985.599976
 2013 05 17  86982·309998
 2013 05 20  5990.130005
 2013 05 21  17990·830017
 2013 05 22  70992·760010
 2013 05 23  54978·820007
 2013 05 24  51977.770020
 2013 05 28  15983·500000
 2013 05 29  71983·630005
 2013 05 30  40979·820007
 2013 05 31  96981·349976
 2013 06 03  38970·929993
 2013 06 04  92974.809998
 2013 06 05  38967·489990
 2013 06 06  65955·429993
 2013 06 07  42966.159973
 2013 06 10  21977.169983
 2013 06 11  68972·909973
 2013 06 12  9968.849976
 2013 06 13  9957·309998
 2013 06 14  73971·830017
 2013 06 17  74969.469971
 2013 06 18  3974·289978
 2013 06 19  45981·840027
 2013 06 20  84964.469971
 2013 06 21  24944·530029
 2013 06 24  47943·020020
 2013 06 25  83937·520020
 2013 06 26  17943·530029
 2013 06 27  13954.940002
 2013 06 28  66958.169983
 2013 07 01  78959.159973
 2013 07 02  61961·710022
 2013 07 03  60959.659973
 2013 07 05  12965·020020
 2013 07 08  13974.559998
 2013 07 09  27979·750000
 2013 07 10  10984.239990
 2013 07 11  59985·039978
 2013 07 12  94998.580017
 2013 07 15  551001·729980
 2013 07 16  301003.940002
 2013 07 17  81000.929993
 2013 07 18  531002.900024
 2013 07 19  71005.830017
 2013 07 22  171010.090027
 2013 07 23  851012·460022
 2013 07 24  461012·609985
 2013 07 25  711005·280029
 2013 07 26  871006·909973
 2013 07 29  391008·030029
 2013 07 30  561006.239990
 2013 07 31  591008.169983
 2013 08 01  871010·119995
 2013 08 02  461020.090027
 2013 08 05  881021·099976
 2013 08 06  101019.929993
 2013 08 07  841012.200012
 2013 08 08  61011·940002
 2013 08 09  741012·940002
 2013 08 12  861008.700012
 2013 08 13  741011.270020
 2013 08 14  461011·989990
 2013 08 15  711002.640015
 2013 08 16  76991.549988
 2013 08 19  74988.909973
 2013 08 20  15983.559998
 2013 08 21  61986·760010
 2013 08 22  93984·090027
 2013 08 23  30993·729980
 2013 08 26  88996.260010
 2013 08 27  50992.309998
 2013 08 28  73975.489990
 2013 08 29  10978·369995
 2013 08 30  66981.789978
 2013 09 03  70980·409973
 2013 09 04  80981·169983
 2013 09 05  9989.020020
 2013 09 06  75990.299988
 2013 09 09  78992·309998
 2013 09 10  31004·039978
 2013 09 11  461007.750000
 2013 09 12  641012·049988
 2013 09 13  541009.679993
 2013 09 16  531015·000000
 2013 09 17  641017.000000
 2013 09 18  101021·849976
 2013 09 19  71035.079956
 2013 09 20  691032·880005
 2013 09 23  341025·739990
 2013 09 24  121021.080017
 2013 09 25  671019.429993
 2013 09 26  141017·880005
 2013 09 27  481020·710022
 2013 09 30  961012.929993
 2013 10 01  911011.869995
 2013 10 02  751017.539978
 2013 10 03  271018·460022
 2013 10 04  131010.340027
 2013 10 07  611014.390015
 2013 10 08  661008·309998
 2013 10 09  15996·530029
 2013 10 10  37998.359985
 2013 10 11  831015·229980
 2013 10 14  241020·559998
 2013 10 15  801026·920044
 2013 10 16  691022·969971
 2013 10 17  891032.260010
 2013 10 18  121044.640015
 2013 10 21  161049·770020
 2013 10 22  351050.910034
 2013 10 23  361052.400024
 2013 10 24  181049·949951
 2013 10 25  441055·939941
 2013 10 28  851056·939941
 2013 10 29  51059·699951
 2013 10 30  561064.199951
 2013 10 31  61056.650024
 2013 11 01  941054.719971
 2013 11 04  31057·410034
 2013 11 05  621058.650024
 2013 11 06  731059.050049
 2013 11 07  631060.880005
 2013 11 08  621045.680054
 2013 11 11  01058.859985
 2013 11 12  381058·699951
 2013 11 13  171055·660034
 2013 11 14  381066.949951
 2013 11 15  571072.199951
 2013 11 18  201077.060059
 2013 11 19  71070.530029
 2013 11 20  131069.160034
 2013 11 21  471066.349976
 2013 11 22  641075·050049
 2013 11 25  71080·910034
 2013 11 26  931078.420044
 2013 11 27  81080·310059
 2013 11 29  381083.630005
 2013 12 02  191082.250000
 2013 12 03  101076.819946
 2013 12 04  21072·119995
 2013 12 05  381072.780029
 2013 12 06  671073.520020
 2013 12 09  211081.680054
 2013 12 10  171081.310059
 2013 12 11  811079.030029
 2013 12 12  21065.439941
 2013 12 13  81064.569946
 2013 12 16  661065.530029
 2013 12 17  131070.709961
 2013 12 18  01068.369995
 2013 12 19  761083.250000
 2013 12 20  881083·949951
 2013 12 23  11119.959961
 2013 12 24  601096·670044
 2013 12 26  591101.339966
 2013 12 27  441105.400024
 2013 12 30  411103·810059
 2013 12 31  91104·969971
 2014 01 02 121106.390015
 2014 01 03 231099·270020
 2014 01 06 521099·849976
 2014 01 07 961097·010010
 2014 01 08 161102.459961
 2014 01 09 371104.060059
 2014 01 10 771104.369995
 2014 01 13 981105·339966
 2014 01 14 791093·910034
 2014 01 15 251105·930054
 2014 01 16 871109·680054
 2014 01 17 131108.449951
 2014 01 21 331107·760010
 2014 01 22 501155·890015
 2014 01 23 741107.969971
 2014 01 24 691097.300049
 2014 01 27 341077.609985
 2014 01 28 991069.369995
 2014 01 29 581072·229980
 2014 01 30 151070·619995
 2014 01 31 631073.959961
 2014 02 03 851072·410034
 2014 02 04 831049.209961
 2014 02 05 261052.520020
 2014 02 06 271053·339966
 2014 02 07 471068·030029
 2014 02 10 191078·229980
 2014 02 11 31081.060059
 2014 02 12 581092.859985
 2014 02 13 461088.729980
 2014 02 14 601099·410034
 2014 02 18 721105·800049
 2014 02 19 121105.939941
 2014 02 20 711100.790039
 2014 02 21 241109.060059
 2014 02 24 821107·420044
 2014 02 25 721113.770020
 2014 02 26 351113.520020
 2014 02 27 551112·390015
 2014 02 28 91119.020020
 2014 03 03 431117.160034
 2014 03 04 761118.000000
 2014 03 05 241130·839966
 2014 03 06 541131.660034
 2014 03 07 581134·319946
 2014 03 10 561131·099976
 2014 03 11 241131·530029
 2014 03 12 421121·630005
 2014 03 13 731126.780029
 2014 03 14 641110.530029
 2014 03 17 741113.680054
 2014 03 18 231120.859985
 2014 03 19 691128.569946
 2014 03 20 121120·560059
 2014 03 21 191129·560059
 2014 03 24 731125.670044
 2014 03 25 541120·189941
 2014 03 26 391123.670044
 2014 03 27 271110.989990
 2014 03 28 911111.380005
 2014 03 31 591117.920044
 2014 04 01 61129.680054
 2014 04 02 921134.959961
 2014 04 03 51138·050049
 2014 04 04 401137·530029
 2014 04 07 31116.410034
 2014 04 08 351105.430054
 2014 04 09 631112.030029
 2014 04 10 791122.560059
 2014 04 11 411094.479980
 2014 04 14 981091·290039
 2014 04 15 411096·810059
 2014 04 16 841105.500000
 2014 04 17 601113·510010
 2014 04 21 511116.880005
 2014 04 22 401121.199951
 2014 04 23 851125·989990
 2014 04 24 211127·689941
 2014 04 25 891121·729980
 2014 04 28 851116·160034
 2014 04 29 391117.550049
 2014 04 30 131119·420044
 2014 05 01 301125·739990
 2014 05 02 271126·280029
 2014 05 05 281121.020020
 2014 05 06 481124.839966
 2014 05 07 181116.910034
 2014 05 08 401119.810059
 2014 05 09 581117.290039
 2014 05 12 641123.400024
 2014 05 13 231133·619995
 2014 05 14 261131·449951
 2014 05 15 611124.719971
 2014 05 16 251115·900024
 2014 05 19 391118.150024
 2014 05 20 91124·359985
 2014 05 21 951118.310059
 2014 05 22 181125.640015
 2014 05 23 851130.050049
 2014 05 27 401137·000000
 2014 05 28 391141·910034
 2014 05 29 561142·079956
 2014 05 30 51145·880005
 2014 06 02 941148·180054
 2014 06 03 11146·099976
 2014 06 04 771145.670044
 2014 06 05 681150.770020
 2014 06 06 721160.750000
 2014 06 09 141169.599976
 2014 06 10 441165·449951
 2014 06 11 681163·560059
 2014 06 12 01160.599976
 2014 06 13 321155.270020
 2014 06 16 441156.140015
 2014 06 17 251157·619995
 2014 06 18 261162.300049
 2014 06 19 381171.239990
 2014 06 20 911172.900024
 2014 06 23 831174.410034
 2014 06 24 281172·640015
 2014 06 25 391164.569946
 2014 06 26 231171.359985
 2014 06 27 101169·099976
 2014 06 30 51173·459961
 2014 07 01 661176·270020
 2014 07 02 21182.319946
 2014 07 03 11185·939941
 2014 07 07 831186·630005
 2014 07 08 761179·699951
 2014 07 09 161173·859985
 2014 07 10 751171.489990
 2014 07 11 121171·630005
 2014 07 14 511176.760010
 2014 07 15 781178·939941
 2014 07 16 761178·630005
 2014 07 17 681176.589966
 2014 07 18 961166.510010
 2014 07 21 271175.030029
 2014 07 22 741177.260010
 2014 07 23 501182·280029
 2014 07 24 441184.219971
 2014 07 25 241180·650024
 2014 07 28 621177·199951
 2014 07 29 841177·729980
 2014 07 30 521175·589966
 2014 07 31 591167.739990
 2014 08 01 601148.140015
 2014 08 04 221147.949951
 2014 08 05 11151·880005
 2014 08 06 431141.420044
 2014 08 07 111147.329956
 2014 08 08 371139·500000
 2014 08 11 971153.689941
 2014 08 12 151154·150024
 2014 08 13 851155.819946
 2014 08 14 311161.880005
 2014 08 15 731168.569946
 2014 08 18 371169.560059
 2014 08 19 771177·780029
 2014 08 20 281180·550049
 2014 08 21 851184.869995
 2014 08 22 971187·010010
 2014 08 25 41189·369995
 2014 08 26 801191.829956
 2014 08 27 141194.050049
 2014 08 28 91190·199951
 2014 08 29 121192.739990
 2014 09 02 621196.800049
 2014 09 03 681198·199951
 2014 09 04 101195·140015
 2014 09 05 691191·280029
 2014 09 08 731196.890015
 2014 09 09 771194.089966
 2014 09 10 641186·540039
 2014 09 11 701188.130005
 2014 09 12 401191.569946
 2014 09 15 991184.420044
 2014 09 16 571179.660034
 2014 09 17 341190·550049
 2014 09 18 131193.520020
 2014 09 19 151198.530029
 2014 09 22 31193.300049
 2014 09 23 41181·060059
 2014 09 24 671176.939941
 2014 09 25 321183.290039
 2014 09 26 401167·540039
 2014 09 29 511171·530029
 2014 09 30 21174.260010
 2014 10 01 821167.729980
 2014 10 02 301152.560059
 2014 10 03 671157·310059
 2014 10 06 441168.819946
 2014 10 07 201160·689941
 2014 10 08 621145·780029
 2014 10 09 731164·079956
 2014 10 10 441139·709961
 2014 10 13 291125.819946
 2014 10 14 481112·180054
 2014 10 15 121105·390015
 2014 10 16 771097·729980
 2014 10 17 161112.979980
 2014 10 20 271119.579956
 2014 10 21 541135·609985
 2014 10 22 421154·640015
 2014 10 23 121149·119995
 2014 10 24 611159·790039
 2014 10 27 931164·180054
 2014 10 28 661167·050049
 2014 10 29 731179·329956
 2014 10 30 381176·010010
 2014 10 31 471191.989990
 2014 11 03 01200.140015
 2014 11 04 821197.689941
 2014 11 05 711198·439941
 2014 11 06 621200.619995
 2014 11 07 171206·030029
 2014 11 10 441206.589966
 2014 11 11 981210.380005
 2014 11 12 51208·670044
 2014 11 13 191212·089966
 2014 11 14 921210·540039
 2014 11 17 811209.530029
 2014 11 18 721211·119995
 2014 11 19 311216·089966
 2014 11 20 831211·229980
 2014 11 21 101222.760010
 2014 11 24 811225.469971
 2014 11 25 41230·040039
 2014 11 26 971227.829956
 2014 11 28 961231.989990
 2014 12 01 771223·770020
 2014 12 02 121216.219971
 2014 12 03 411224.109985
 2014 12 04 771228·140015
 2014 12 05 291228·280029
 2014 12 08 571228·790039
 2014 12 09 481214·380005
 2014 12 10 161219·819946
 2014 12 11 301203·930054
 2014 12 12 631201·810059
 2014 12 15 741191.540039
 2014 12 16 21176.020020
 2014 12 17 01172.260010
 2014 12 18 821203.140015
 2014 12 19 01223.579956
 2014 12 22 471228·619995
 2014 12 23 841235·650024
 2014 12 24 881236.500000
 2014 12 26 331238·290039
 2014 12 29 891239·540039
 2014 12 30 491240.089966
 2014 12 31 821238·219971
 2015 01 02  51227·099976
 2015 01 05  911219·310059
 2015 01 06  911203.380005
 2015 01 07  891194.609985
 2015 01 08  721208·729980
 2015 01 09  411226·329956
 2015 01 12  291216.650024
 2015 01 13  591211.020020
 2015 01 14  161197.369995
 2015 01 15  511199.209961
 2015 01 16  61184·040039
 2015 01 20  691203.530029
 2015 01 21  441199·250000
 2015 01 22  601210·339966
 2015 01 23  921225·640015
 2015 01 26  181220·209961
 2015 01 27  871218·329956
 2015 01 28  301216.489990
 2015 01 29  821194·069946
 2015 01 30  311202.689941
 2015 02 02  21191·300049
 2015 02 03  501205.780029
 2015 02 04  931217.739990
 2015 02 05  601218.640015
 2015 02 06  701230.420044
 2015 02 09  321222·849976
 2015 02 10  701223·719971
 2015 02 11  801231·280029
 2015 02 12  991235·459961
 2015 02 13  141245·010010
 2015 02 17  831248·670044
 2015 02 18  901250.119995
 2015 02 19  191250·819946
 2015 02 20  591250.079956
 2015 02 23  251258·030029
 2015 02 24  171257.560059
 2015 02 25  881260.099976
 2015 02 26  551260·390015
 2015 02 27  161258·670044
 2015 03 02  101255.530029
 2015 03 03  871260·810059
 2015 03 04  151256.910034
 2015 03 05  01253.359985
 2015 03 06  461251·160034
 2015 03 09  231237.640015
 2015 03 10  761235·810059
 2015 03 11  461222·439941
 2015 03 12  241222·920044
 2015 03 13  271234.579956
 2015 03 16  21233.089966
 2015 03 17  481241.520020
 2015 03 18  701239.680054
 2015 03 19  571255.069946
 2015 03 20  811254·739990
 2015 03 23  251262.449951
 2015 03 24  341259.430054
 2015 03 25  921254.400024
 2015 03 26  241229·599976
 2015 03 27  211230·680054
 2015 03 30  921240·040039
 2015 03 31  421246·099976
 2015 04 01  721239·180054
 2015 04 02  61235·709961
 2015 04 06  441236.010010
 2015 04 07  361248.130005
 2015 04 08  851245·250000
 2015 04 09  741248.670044
 2015 04 10  151254·680054
 2015 04 13  321259.199951
 2015 04 14  521254·119995
 2015 04 15  431258·469971
 2015 04 16  571260.260010
 2015 04 17  111256.959961
 2015 04 20  861251·040039
 2015 04 21  581261·260010
 2015 04 22  431258·040039
 2015 04 23  791260·400024
 2015 04 24  251268.869995
 2015 04 27  881269·780029
 2015 04 28  761260·619995
 2015 04 29  701260.130005
 2015 04 30  321255·239990
 2015 05 01  281247.800049
 2015 05 04  791259.660034
 2015 05 05  381259.329956
 2015 05 06  951248.260010
 2015 05 07  961241·150024
 2015 05 08  31253.609985
 2015 05 11  671261·489990
 2015 05 12  251252·859985
 2015 05 13  361255.180054
 2015 05 14  251257.839966
 2015 05 15  611266·839966
 2015 05 18  631265·800049
 2015 05 19  181272·349976
 2015 05 20  441271.560059
 2015 05 21  541269·439941
 2015 05 22  691271·410034
 2015 05 26  361267·910034
 2015 05 27  851258·949951
 2015 05 28  21266·819946
 2015 05 29  331266.349976
 2015 06 01  91262·680054
 2015 06 02  991259·400024
 2015 06 03  861263·630005
 2015 06 04  661260·750000
 2015 06 05  811252.689941
 2015 06 08  621253.030029
 2015 06 09  131244.719971
 2015 06 10  81248·229980
 2015 06 11  211261.760010
 2015 06 12  731259.270020
 2015 06 15  141248.640015
 2015 06 16  201248·160034
 2015 06 17  231257.979980
 2015 06 18  591260·989990
 2015 06 19  471270.829956
 2015 06 22  921269.979980
 2015 06 23  71273·819946
 2015 06 24  691271.819946
 2015 06 25  931265.550049
 2015 06 26  341261·369995
 2015 06 29  161250·739990
 2015 06 30  791238·109985
 2015 07 01  581242·660034
 2015 07 02  871246.359985
 2015 07 06  201236.239990
 2015 07 07  891239·619995
 2015 07 08  751239.469971
 2015 07 09  111232.660034
 2015 07 10  131235.300049
 2015 07 13  251248·630005
 2015 07 14  991256·239990
 2015 07 15  961262·800049
 2015 07 16  141265·520020
 2015 07 17  371270.979980
 2015 07 20  131270·640015
 2015 07 21  551269.339966
 2015 07 22  681258.959961
 2015 07 23  11262·449951
 2015 07 24  231255·160034
 2015 07 27  241236.300049
 2015 07 28  421236.410034
 2015 07 29  161247·790039
 2015 07 30  611254·160034
 2015 07 31  671260.119995
 2015 08 03  321256·170044
 2015 08 04  91251·349976
 2015 08 05  831253.150024
 2015 08 06  721253.689941
 2015 08 07  571240·380005
 2015 08 10  301243.689941
 2015 08 11  711248·900024
 2015 08 12  521236·000000
 2015 08 13  601242·989990
 2015 08 14  531240·479980
 2015 08 17  321243.319946
 2015 08 18  441252·880005
 2015 08 19  121245.849976
 2015 08 20  801232·780029
 2015 08 21  971203·469971
 2015 08 24  121132.209961
 2015 08 25  51143·229980
 2015 08 26  361127·339966
 2015 08 27  231164.189941
 2015 08 28  431181·609985
 2015 08 31  591184·359985
 2015 09 01  711171·439941
 2015 09 02  921142·969971
 2015 09 03  511166·229980
 2015 09 04  191155.829956
 2015 09 08  611150·310059
 2015 09 09  101178·239990
 2015 09 10  731160.530029
 2015 09 11  531165.949951
 2015 09 14  51171·589966
 2015 09 15  91167·229980
 2015 09 16  721181.260010
 2015 09 17  561191.390015
 2015 09 18  301186.699951
 2015 09 21  451171.589966
 2015 09 22  361172·849976
 2015 09 23  471160·079956
 2015 09 24  861155.660034
 2015 09 25  11154·349976
 2015 09 28  771149.959961
 2015 09 29  691120·239990
 2015 09 30  481122·599976
 2015 10 01  821141.050049
 2015 10 02  351140·880005
 2015 10 05  921160.079956
 2015 10 06  171180·689941
 2015 10 07  211176.729980
 2015 10 08  711186·510010
 2015 10 09  111197·310059
 2015 10 12  181198·310059
 2015 10 13  741197·859985
 2015 10 14  741189.979980
 2015 10 15  441184·989990
 2015 10 16  11202.270020
 2015 10 19  231206.150024
 2015 10 20  561206·979980
 2015 10 21  351206·170044
 2015 10 22  411197.949951
 2015 10 23  741220·959961
 2015 10 26  551227·040039
 2015 10 27  541223·709961
 2015 10 28  401220.119995
 2015 10 29  591236·619995
 2015 10 30  351234·609985
 2015 11 02  941229.630005
 2015 11 03  221245·060059
 2015 11 04  351249.089966
 2015 11 05  821244.819946
 2015 11 06  761242·890015
 2015 11 09  391243·250000
 2015 11 10  831230·609985
 2015 11 11  111233.890015
 2015 11 12  421227·920044
 2015 11 13  641210·030029
 2015 11 16  101197·530029
 2015 11 17  591214·599976
 2015 11 18  631212.640015
 2015 11 19  01232.160034
 2015 11 20  481231.180054
 2015 11 23  881235·229980
 2015 11 24  321233.589966
 2015 11 25  701237·189941
 2015 11 27  521238·229980
 2015 11 30  871239·530029
 2015 12 01  681234·300049
 2015 12 02  261245·650024
 2015 12 03  61232.910034
 2015 12 04  691214.530029
 2015 12 07  151236.530029
 2015 12 08  431225.239990
 2015 12 09  151218.290039
 2015 12 10  701209.089966
 2015 12 11  441210·349976
 2015 12 14  201188·280029
 2015 12 15  111192·000000
 2015 12 16  561206·310059
 2015 12 17  471222.319946
 2015 12 18  851203.930054
 2015 12 21  511185·000000
 2015 12 22  121193.339966
 2015 12 23  441204·579956
 2015 12 24  871218.310059
 2015 12 28  171216·329956
 2015 12 29  531214.459961
 2015 12 30  801225.859985
 2015 12 31  11216·910034
 2016 01 04 141202.290039
 2016 01 05 161187·219971
 2016 01 06 221188.770020
 2016 01 07 281171.290039
 2016 01 08 761145·420044
 2016 01 11 631131·790039
 2016 01 12 671133·010010
 2016 01 13 931140.010010
 2016 01 14 571109·670044
 2016 01 15 841124·589966
 2016 01 19 311105·660034
 2016 01 20 471099.949951
 2016 01 21 411090·689941
 2016 01 22 901097·540039
 2016 01 25 601117.890015
 2016 01 26 641100·180054
 2016 01 27 331116·140015
 2016 01 28 191104·760010
 2016 01 29 231108.359985
 2016 02 01 471135·040039
 2016 02 02 661135.530029
 2016 02 03 351114.709961
 2016 02 04 141119·079956
 2016 02 05 181122·040039
 2016 02 08 951096.680054
 2016 02 09 261081.290039
 2016 02 10 531082·719971
 2016 02 11 311078.089966
 2016 02 12 31068.329956
 2016 02 16 31088.410034
 2016 02 17 821109·219971
 2016 02 18 581126·780029
 2016 02 19 961120.199951
 2016 02 22 61121·650024
 2016 02 23 721137.030029
 2016 02 24 21122.729980
 2016 02 25 61130·030029
 2016 02 26 971142·750000
 2016 02 29 161141·709961
 2016 03 01 871134·819946
 2016 03 02 891159.729980
 2016 03 03 631165·619995
 2016 03 04 341171·680054
 2016 03 07 631175·229980
 2016 03 08 281177·130005
 2016 03 09 191163.209961
 2016 03 10 701168.880005
 2016 03 11 71169.420044
 2016 03 14 281187.310059
 2016 03 15 11184·589966
 2016 03 16 921181.170044
 2016 03 17 181188.689941
 2016 03 18 221198·250000
 2016 03 21 731203.520020
 2016 03 22 961203.839966
 2016 03 23 231203.790039
 2016 03 24 651193·329956
 2016 03 28 221194·390015
 2016 03 29 01194.670044
 2016 03 30 701208·689941
 2016 03 31 411212·329956
 2016 04 01 611210·550049
 2016 04 04 481218·390015
 2016 04 05 361211·810059
 2016 04 06 541201.459961
 2016 04 07 291213.500000
 2016 04 08 101200.170044
 2016 04 11 211203.489990
 2016 04 12 381199·949951
 2016 04 13 881212.219971
 2016 04 14 801225·540039
 2016 04 15 511225.300049
 2016 04 18 481224·079956
 2016 04 19 261232.920044
 2016 04 20 761236.420044
 2016 04 21 761237.500000
 2016 04 22 671228.260010
 2016 04 25 561232·520020
 2016 04 26 431230.189941
 2016 04 27 701233·550049
 2016 04 28 01234·890015
 2016 04 29 161222·400024
 2016 05 02 511217·660034
 2016 05 03 361226·000000
 2016 05 04 801214.209961
 2016 05 05 681207.790039
 2016 05 06 921206·150024
 2016 05 09 971210.530029
 2016 05 10 631212.170044
 2016 05 11 11226·199951
 2016 05 12 871214.589966
 2016 05 13 51213·250000
 2016 05 16 311203.670044
 2016 05 17 281215·060059
 2016 05 18 791203·199951
 2016 05 19 351203.500000
 2016 05 20 901199.420044
 2016 05 23 861208.140015
 2016 05 24 381206.219971
 2016 05 25 871223·969971
 2016 05 26 721231.530029
 2016 05 27 381230.800049
 2016 05 31 581236.709961
 2016 06 01 861235·930054
 2016 06 02 341238·390015
 2016 06 03 721243·099976
 2016 06 06 581238.969971
 2016 06 07 841246·199951
 2016 06 08 571248.109985
 2016 06 09 21251.609985
 2016 06 10 821247·229980
 2016 06 13 541235.199951
 2016 06 14 491225·209961
 2016 06 15 641223.790039
 2016 06 16 981221.010010
 2016 06 17 991224.920044
 2016 06 20 401222.609985
 2016 06 21 221230.060059
 2016 06 22 31232·290039
 2016 06 23 431233.050049
 2016 06 24 871241·819946
 2016 06 27 641198·969971
 2016 06 28 131180·219971
 2016 06 29 361198·969971
 2016 06 30 721219.729980
 2016 07 01 31236.619995
 2016 07 05 751236.680054
 2016 07 06 541227.800049
 2016 07 07 21236.849976
 2016 07 08 761238.599976
 2016 07 11 561257·099976
 2016 07 12 981263.619995
 2016 07 13 81271.260010
 2016 07 14 461272.089966
 2016 07 15 511277·040039
 2016 07 18 921275·410034
 2016 07 19 471277·089966
 2016 07 20 21276·810059
 2016 07 21 791281·790039
 2016 07 22 871277.729980
 2016 07 25 01283.010010
 2016 07 26 561279·630005
 2016 07 27 841283.839966
 2016 07 28 591279.550049
 2016 07 29 751281·650024
 2016 08 01 461284·479980
 2016 08 02 361282.040039
 2016 08 03 81272·609985
 2016 08 04 21277.839966
 2016 08 05 351280·619995
 2016 08 08 281289.859985
 2016 08 09 591288.920044
 2016 08 10 381289.550049
 2016 08 11 101286.579956
 2016 08 12 791290.069946
 2016 08 15 631290.849976
 2016 08 16 661293.209961
 2016 08 17 861286.930054
 2016 08 18 351288·569946
 2016 08 19 941291·359985
 2016 08 22 911289.650024
 2016 08 23 991292·729980
 2016 08 24 631293·250000
 2016 08 25 551285·650024
 2016 08 26 461286.260010
 2016 08 29 121283.569946
 2016 08 30 581289·930054
 2016 08 31 691286.859985
 2016 09 01 871284·540039
 2016 09 02 141286·430054
 2016 09 06 401291·849976
 2016 09 07 871294.229980
 2016 09 08 951294·579956
 2016 09 09 181288.550049
 2016 09 12 511258.430054
 2016 09 13 851277.150024
 2016 09 14 771258·750000
 2016 09 15 601257.459961
 2016 09 16 621270·180054
 2016 09 19 631267·410034
 2016 09 20 661269.119995
 2016 09 21 51267.930054
 2016 09 22 671283.800049
 2016 09 23 461289.239990
 2016 09 26 171280.729980
 2016 09 27 391272·290039
 2016 09 28 851280·089966
 2016 09 29 851285.969971
 2016 09 30 121275.939941
 2016 10 03 771283·579956
 2016 10 04 591280.939941
 2016 10 05 551275·550049
 2016 10 06 581279·089966
 2016 10 07 551279.680054
 2016 10 10 591277.270020
 2016 10 11 571281.180054
 2016 10 12 861264·819946
 2016 10 13 371262.930054
 2016 10 14 801263.280029
 2016 10 17 161261.030029
 2016 10 18 531262·739990
 2016 10 19 101265.959961
 2016 10 20 401267.910034
 2016 10 21 821264.890015
 2016 10 24 421268.780029
 2016 10 25 881271·589966
 2016 10 26 831265.310059
 2016 10 27 311264.670044
 2016 10 28 571258·420044
 2016 10 31 81255.310059
 2016 11 01 791255.890015
 2016 11 02 631245·209961
 2016 11 03 321238·329956
 2016 11 04 331230·010010
 2016 11 07 211236·060059
 2016 11 08 31257·349976
 2016 11 09 221262.099976
 2016 11 10 521280·369995
 2016 11 11 291281.030029
 2016 11 14 31284.420044
 2016 11 15 91287·020020
 2016 11 16 761294.849976
 2016 11 17 481294.770020
 2016 11 18 371300·469971
 2016 11 21 11299.410034
 2016 11 22 451310.420044
 2016 11 23 451311.420044
 2016 11 25 51313.479980
 2016 11 28 281317·520020
 2016 11 29 201310.060059
 2016 11 30 161312·270020
 2016 12 01 341308.680054
 2016 12 02 471303.109985
 2016 12 05 891305.670044
 2016 12 06 791313.119995
 2016 12 07 731318·910034
 2016 12 08 401335·689941
 2016 12 09 671341.780029
 2016 12 12 791346·449951
 2016 12 13 981344.109985
 2016 12 14 141350.459961
 2016 12 15 891339·329956
 2016 12 16 841345·819946
 2016 12 19 91343.270020
 2016 12 20 01347.030029
 2016 12 21 201351.640015
 2016 12 22 891347.280029
 2016 12 23 321343·540039
 2016 12 27 541346.729980
 2016 12 28 471350·089966
 2016 12 29 141337·640000
 2016 12 30 171338·510000
 2017 01 03  591334.440000
 2017 01 04  841343.290000
 2017 01 05  11352.710000
 2017 01 06  391350.770000
 2017 01 09  211353.580000
 2017 01 10  671348.880000
 2017 01 11  211350·490000
 2017 01 12  991353.290000
 2017 01 13  721350·900000
 2017 01 17  601353.660000
 2017 01 18  671348·400000
 2017 01 19  221351.150000
 2017 01 20  681346.840000
 2017 01 23  511349.410000
 2017 01 24  581347·090000
 2017 01 25  591359·680000
 2017 01 26  911368·370000
 2017 01 27  531367.110000
 2017 01 30  391362.340000
 2017 01 31  851354·180000
 2017 02 01  471357.680000
 2017 02 02  31354.920000
 2017 02 03  791357.410000
 2017 02 06  11366·770000
 2017 02 07  691364·090000
 2017 02 08  651362.290000
 2017 02 09  721364·310000
 2017 02 10  311374.730000
 2017 02 13  131379.600000
 2017 02 14  261384.890000
 2017 02 15  371390·120000
 2017 02 16  261397·860000
 2017 02 17  611395·070000
 2017 02 21  01398·190000
 2017 02 22  191405·540000
 2017 02 23  621405.970000
 2017 02 24  181401·710000
 2017 02 27  231405·180000
 2017 02 28  851407·870000
 2017 03 01  391407·140000
 2017 03 02  171421·800000
 2017 03 03  591412·380000
 2017 03 06  321411·450000
 2017 03 07  821407·140000
 2017 03 08  151403·030000
 2017 03 09  971399·560000
 2017 03 10  771401·840000
 2017 03 13  421403.950000
 2017 03 14  931403·750000
 2017 03 15  481401·300000
 2017 03 16  641413·320000
 2017 03 17  941411·510000
 2017 03 20  581410·380000
 2017 03 21  511408·070000
 2017 03 22  641387.010000
 2017 03 23  381389.000000
 2017 03 24  411390·210000
 2017 03 27  681384.910000
 2017 03 28  701386·720000
 2017 03 29  01396·720000
 2017 03 30  991398.940000
 2017 03 31  881403·010000
 2017 04 03  11402.040000
 2017 04 04  311397·150000
 2017 04 05  141399.600000
 2017 04 06  241392.810000
 2017 04 07  11396.110000
 2017 04 10  51395·910000
 2017 04 11  921395·910000
 2017 04 12  121396.280000
 2017 04 13  401388.760000
 2017 04 17  241381·420000
 2017 04 18  651390.810000
 2017 04 19  171390.360000
 2017 04 20  111389.270000
 2017 04 21  121397·340000
 2017 04 24  901397.840000
 2017 04 25  251410.810000
 2017 04 26  341418·710000
 2017 04 27  201419·040000
 2017 04 28  481420·090000
 2017 05 01  511416.280000
 2017 05 02  541418·770000
 2017 05 03  231416.830000
 2017 05 04  461415·940000
 2017 05 05  321416·580000
 2017 05 08  381422·060000
 2017 05 09  211421·550000
 2017 05 10  151420.180000
 2017 05 11  301421.630000
 2017 05 12  811418.020000
 2017 05 15  411416.430000
 2017 05 16  121424·020000
 2017 05 17  331419·450000
 2017 05 18  31395·300000
 2017 05 19  321400.880000
 2017 05 22  191411.330000
 2017 05 23  561418·120000
 2017 05 24  471420.910000
 2017 05 25  701424·800000
 2017 05 26  431429·260000
 2017 05 30  341428·760000
 2017 05 31  831427·110000
 2017 06 01  551427·160000
 2017 06 02  151439·760000
 2017 06 05  321443·890000
 2017 06 06  51440·480000
 2017 06 07  131438.900000
 2017 06 08  911439·990000
 2017 06 09  371442.780000
 2017 06 12  321438·810000
 2017 06 13  931442·040000
 2017 06 14  541448·310000
 2017 06 15  621441.990000
 2017 06 16  71440·030000
 2017 06 19  721442·510000
 2017 06 20  101451·210000
 2017 06 21  451443·310000
 2017 06 22  11441.370000
 2017 06 23  501441·240000
 2017 06 26  901446·820000
 2017 06 27  491444·800000
 2017 06 28  71435·830000
 2017 06 29  521446.950000
 2017 06 30  521437.110000
 2017 07 03  621440.650000
 2017 07 05  451441.160000
 2017 07 06  281440.120000
 2017 07 07  771429·090000
 2017 07 10  961436.790000
 2017 07 11  581437.330000
 2017 07 12  551440·980000
 2017 07 13  711448.380000
 2017 07 14  901450·850000
 2017 07 17  171457.040000
 2017 07 18  321456.170000
 2017 07 19  671458.090000
 2017 07 20  61466·550000
 2017 07 21  131464·730000
 2017 07 24  841464·660000
 2017 07 25  201465.620000
 2017 07 26  321469.730000
 2017 07 27  681470·510000
 2017 07 28  631464.910000
 2017 07 31  131464.250000
 2017 08 01  821463·970000
 2017 08 02  261465.420000
 2017 08 03  431464.470000
 2017 08 04  511461·760000
 2017 08 07  921464.920000
 2017 08 08  541465·730000
 2017 08 09  251460·500000
 2017 08 10  681458·360000
 2017 08 11  271439·450000
 2017 08 14  481444·740000
 2017 08 15  341457·100000
 2017 08 16  191455.670000
 2017 08 17  741455·600000
 2017 08 18  271433·510000
 2017 08 21  211431·620000
 2017 08 22  861434·640000
 2017 08 23  451445·340000
 2017 08 24  341444.000000
 2017 08 25  611441.560000
 2017 08 28  761444·700000
 2017 08 29  781441.210000
 2017 08 30  391445.020000
 2017 08 31  541453.700000
 2017 09 01  201462.750000
 2017 09 05  381464.320000
 2017 09 06  361454.930000
 2017 09 07  261458.380000
 2017 09 08  751456.260000
 2017 09 11  111458·310000
 2017 09 12  451472·190000
 2017 09 13  281476·170000
 2017 09 14  231476·920000
 2017 09 15  101476·070000
 2017 09 18  81479·840000
 2017 09 19  341482·610000
 2017 09 20  701484·000000
 2017 09 21  731484·710000
 2017 09 22  961479·520000
 2017 09 25  451482·660000
 2017 09 26  481481.140000
 2017 09 27  631480.570000
 2017 09 28  31487·770000
 2017 09 29  861490·460000
 2017 10 02  131495·800000
 2017 10 03  681502·880000
 2017 10 04  481505.790000
 2017 10 05  91507.500000
 2017 10 06  481515.310000
 2017 10 09  11514.840000
 2017 10 10  741511·930000
 2017 10 11  871513.770000
 2017 10 12  581516.260000
 2017 10 13  01514·680000
 2017 10 16  511514·830000
 2017 10 17  221517.140000
 2017 10 18  761517.630000
 2017 10 19  281517.250000
 2017 10 20  741519·840000
 2017 10 23  391528.340000
 2017 10 24  581520·800000
 2017 10 25  721522.910000
 2017 10 26  601515·610000
 2017 10 27  881518·390000
 2017 10 30  851523·630000
 2017 10 31  451524.250000
 2017 11 01  561527·370000
 2017 11 02  451527·550000
 2017 11 03  651529.580000
 2017 11 06  861532.550000
 2017 11 07  281534.590000
 2017 11 08  111532.100000
 2017 11 09  291533·940000
 2017 11 10  571527.580000
 2017 11 13  731525.520000
 2017 11 14  91528·540000
 2017 11 15  341522·670000
 2017 11 16  461517·900000
 2017 11 17  81530·200000
 2017 11 20  921528.630000
 2017 11 21  611531·570000
 2017 11 22  661542·170000
 2017 11 24  781541.550000
 2017 11 27  341543·500000
 2017 11 28  171542.980000
 2017 11 29  551558.030000
 2017 11 30  531559·350000
 2017 12 01  361568.150000
 2017 12 04  331568·690000
 2017 12 05  761564·130000
 2017 12 06  251555·670000
 2017 12 07  231555·600000
 2017 12 08  671563·010000
 2017 12 11  171569.720000
 2017 12 12  161573·530000
 2017 12 13  451575.450000
 2017 12 14  991575·160000
 2017 12 15  901568.900000
 2017 12 18  671584·110000
 2017 12 19  781592·340000
 2017 12 20  371587.710000
 2017 12 21  331586.150000
 2017 12 22  501589.070000
 2017 12 26  221587·520000
 2017 12 27  131587·190000
 2017 12 28  101588·610000
 2017 12 29  571591.960000
 2018 01 02 31585·090000
 2018 01 03 821595.840000
 2018 01 04 81605.700000
 2018 01 05 81612·140000
 2018 01 08 711621·280000
 2018 01 09 261624.350000
 2018 01 10 401625.580000
 2018 01 11 471623.960000
 2018 01 12 21637·680000
 2018 01 16 521648.570000
 2018 01 17 441642.350000
 2018 01 18 441654.700000
 2018 01 19 951652.350000
 2018 01 22 931660·710000
 2018 01 23 831673·870000
 2018 01 24 921678·530000
 2018 01 25 771676·600000
 2018 01 26 31677·900000
 2018 01 29 441693·820000
 2018 01 30 101681·600000
 2018 01 31 971664.950000
 2018 02 01 661664·200000
 2018 02 02 421660.520000
 2018 02 05 431627·120000
 2018 02 06 311562·700000
 2018 02 07 871589.780000
 2018 02 08 131584·150000
 2018 02 09 601525.780000
 2018 02 12 801547.520000
 2018 02 13 981566.970000
 2018 02 14 201568·270000
 2018 02 15 551596.910000
 2018 02 16 681611.810000
 2018 02 20 561612.830000
 2018 02 21 521603·990000
 2018 02 22 471597·690000
 2018 02 23 461597.750000
 2018 02 26 431624.290000
 2018 02 27 211639·060000
 2018 02 28 801618.920000
 2018 03 01 911600·240000
 2018 03 02 651578.860000
 2018 03 05 651589.500000
 2018 03 06 241608·610000
 2018 03 07 11608·920000
 2018 03 08 541616.370000
 2018 03 09 471623.890000
 2018 03 12 721649.469971
 2018 03 13 21650·979980
 2018 03 14 661638·829956
 2018 03 15 551628.229980
 2018 03 16 441626.983643
 2018 03 19 451625.709961
 2018 03 20 841608·060059
 2018 03 21 21609·989990
 2018 03 22 841605.068604
 2018 03 23 51569·040039
 2018 03 26 131537.589966
 2018 03 27 261578.310059
 2018 03 28 601547·680054
 2018 03 29 831548.180054
 2018 04 02 851562·260010
 2018 04 03 891530.869995
 2018 04 05 681570.489990
 2018 04 09 31547.479980
 2018 04 10 581550·790039
 2018 04 11 801571·910034
 2018 04 12 261569·819946
 2018 04 13 171582.849976
 2018 04 16 121578.089966
 2018 04 17 111590·780029
 2018 04 18 781605·219971
 2018 04 19 01605·449951
 2018 04 20 551597.109985
 2018 04 23 201585.790039
 2018 04 24 941585.660034
 2018 04 25 511564.229980
 2018 04 26 171568·589966
 2018 04 27 701584.680054
 2018 05 01 671568·790039
 2018 05 02 981573·349976
 2018 05 03 571563.010010
 2018 05 04 501559·540039
 2018 05 07 181581.239990
 2018 05 09 881589·589966
 2018 05 10 541604.243774
 2018 05 11 711616·608643
 2018 05 14 891619·790039
 2018 05 15 01618.306885
 2018 05 16 161609.739990
 2018 05 17 721616·670044
 2018 05 18 501616·590820
 2018 05 21 311614·456543
 2018 05 22 751625·599976
 2018 05 23 161619.069946
 2018 05 25 951620.945068
 2018 05 29 91616·145752
 2018 05 30 871603·579956
 2018 05 31 901622·060059
 2018 06 01 441613.953003
 2018 06 04 841628·770020
 2018 06 05 331634·996460
 2018 06 06 81638.640015
 2018 06 07 401651.370605
 2018 06 08 301649·349980
 2018 06 11 221654·760010
 2018 06 12 81657.339966
 2018 06 13 531660·790039
 2018 06 14 481654.913696
 2018 06 15 831656·170044
 2018 06 18 511653·055298
 2018 06 19 771653·229980
 2018 06 20 641650.302860
 2018 06 21 741652.410030
 2018 06 22 271643.397339
 2018 06 25 311640·189941
 2018 06 26 281621.359985
 2018 06 27 761625·469971
 2018 06 28 481607·790039
 2018 06 29 581618·229980
 2018 07 02 151618.310059
 2018 07 03 961625·060059
 2018 07 05 521619·729980
 2018 07 06 291632·140010
 2018 07 09 261648.099976
 2018 07 10 661660.433838
 2018 07 11 11661·609985
 2018 07 12 371656·189941
 2018 07 13 861666.260010
 2018 07 16 421667.680054
 2018 07 17 851662.209961
 2018 07 18 21671.439940
 2018 07 19 461674.109985
 2018 07 20 61670.209961
 2018 07 23 141667·839966
 2018 07 24 671672·020020
 2018 07 25 801674·439940
 2018 07 26 651688·530030
 2018 07 27 291685·599980
 2018 07 30 21672·439940
 2018 07 31 901661.530030
 2018 08 01 501673·540039
 2018 08 02 911669.400024
 2018 08 03 11679.359985
 2018 08 06 11684.869995
 2018 08 07 181692·439941
 2018 08 08 881696.800049
 2018 08 09 831695·949951
 2018 08 10 631692.339966
 2018 08 13 501684·120000
 2018 08 14 331676·550049
 2018 08 15 921685·729980
 2018 08 16 511676·560059
 2018 08 17 531686·930054
 2018 08 20 641693·949951
 2018 08 21 981697·989990
 2018 08 22 661702.150024
 2018 08 23 591702·770020
 2018 08 24 451700.810059
 2018 08 27 931713.109985
 2018 08 28 341723·400024
 2018 08 29 251723.800049
 2018 08 30 621730.650024
 2018 08 31 991724·300049
 2018 09 04 41725.969971
 2018 09 05 311722·790039
 2018 09 06 291717·880005
 2018 09 07 581707·530029
 2018 09 10 521709·849980
 2018 09 11 861710.210000
 2018 09 12 831716·600000
 2018 09 13 401719.080000
 2018 09 14 781725.140503
 2018 09 17 191725.530000
 2018 09 18 881715·000000
 2018 09 19 401724·110000
 2018 09 20 91726·210000
 2018 09 21 891738.150000
 2018 09 24 321734.340000
 2018 09 25 751730.270000
 2018 09 26 931728·940000
 2018 09 27 761722.540000
 2018 09 28 261724·770000
 2018 10 01 901729.530000
 2018 10 02 81729·290000
 2018 10 03 871728·260000
 2018 10 04 101728.130000
 2018 10 05 561713·580000
 2018 10 08 521700·720000
 2018 10 09 551700·950000
 2018 10 10 461697·680000
 2018 10 11 641642·520000
 2018 10 12 521610·050000
 2018 10 15 341630.130000
 2018 10 16 221624.730000
 2018 10 17 361660.020000
 2018 10 18 571656·290000
 2018 10 19 81634.010000
 2018 10 22 511630.120000
 2018 10 23 141622·260000
 2018 10 24 441613.830000
 2018 10 25 831563·860000
 2018 10 26 711589·880000
 2018 10 29 681571.430000
 2018 10 30 121555.700000
 2018 10 31 901585.810000
 2018 11 01 441598·330000
 2018 11 02 921619·050000
 2018 11 05 871608.980000
 2018 11 06 871615·710000
 2018 11 07 591626.480000
 2018 11 08 61657.940000
 2018 11 09 201652·210000
 2018 11 12 541636.410000
 2018 11 13 281605·530000
 2018 11 14 531605·640000


 2018 11 15 851590·500000
 2018 11 16 981608·110000
 2018 11 19 891611·480000
 2018 11 20 31583·310000
 2018 11 21 841555.520000
 2018 11 23 521560.740000
 2018 11 26 61555.330000
 2018 11 27 491576.310000
 2018 11 28 401580.340000
 2018 11 29 711615·920000
 2018 11 30 661613.340000
 2018 12 03 121631·690000
 2018 12 04 61643.550000
 2018 12 06 371585.510000
 2018 12 07 821586.620000
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: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

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