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  79178.960007
 1987 09 11  73178·830002
 1987 09 14  37181·339996
 1987 09 15  99181.789993
 1987 09 16  11179·270004
 1987 09 17  26177.889999
 1987 09 18  0177·839996
 1987 09 21  21177·690002
 1987 09 22  53175·479996
 1987 09 23  21179.419998
 1987 09 24  8180.520004
 1987 09 25  84179·970001
 1987 09 28  55180.229996
 1987 09 29  40181·660004
 1987 09 30  74181.029999
 1987 10 01  35181·380005
 1987 10 02  93184·139999
 1987 10 05  89184·710007
 1987 10 06  35184.800003
 1987 10 07  41180.490005
 1987 10 08  68179·889999
 1987 10 09  1177.729996
 1987 10 12  54176·070007
 1987 10 13  97174·850006
 1987 10 14  4177·250000
 1987 10 15  31172·699997
 1987 10 16  20168·990005
 1987 10 19  22160·679993
 1987 10 20  52131.039993
 1987 10 21  62133.529999
 1987 10 22  44145.330002
 1987 10 23  60139·610001
 1987 10 26  87138·949997
 1987 10 27  99127·379997
 1987 10 28  66129.580002
 1987 10 29  81129·330002
 1987 10 30  11135·570007
 1987 11 02  76140.320007
 1987 11 03  48142.250000
 1987 11 04  77139·589996
 1987 11 05  47138.699997
 1987 11 06  48141.580002
 1987 11 09  77139·910004
 1987 11 10  70136·320007
 1987 11 11  48133·979996
 1987 11 12  97135·350006
 1987 11 13  67138·710007
 1987 11 16  2137·470001
 1987 11 17  87137·910004
 1987 11 18  29135·880005
 1987 11 19  55137·130005
 1987 11 20  42134.360001
 1987 11 23  66135·050003
 1987 11 24  77135.580002
 1987 11 25  5137.339996
 1987 11 27  86136·449997
 1987 11 30  9134.729996
 1987 12 01  96129.300003
 1987 12 02  5130·009995
 1987 12 03  52130.639999
 1987 12 04  67126·550003
 1987 12 07  69125.260002
 1987 12 08  66127.400002
 1987 12 09  84130·410004
 1987 12 10  17132.630005
 1987 12 11  3130·309998
 1987 12 14  28131·100006
 1987 12 15  52134.679993
 1987 12 16  57135·270004
 1987 12 17  28138·139999
 1987 12 18  53136·029999
 1987 12 21  49139.250000
 1987 12 22  13139·619995
 1987 12 23  2139.600006
 1987 12 24  29141·369995
 1987 12 28  94140.940002
 1987 12 29  36137.589996
 1987 12 30  5137·070007
 1987 12 31  68138.820007
 1988 01 04 33138.679993
 1988 01 05 1143.199997
 1988 01 06 46144·929993
 1988 01 07 9145·289993
 1988 01 08 33146.350006
 1988 01 11 9137.779999
 1988 01 12 55139.229996
 1988 01 13 15138.009995
 1988 01 14 90138.279999
 1988 01 15 85138.389999
 1988 01 18 89141.589996
 1988 01 19 73141.679993
 1988 01 20 21140.639999
 1988 01 21 79137.160004
 1988 01 22 29137.460007
 1988 01 25 97139.190002
 1988 01 26 73141.960007
 1988 01 27 66140.789993
 1988 01 28 83140·710007
 1988 01 29 23142·639999
 1988 02 01 12144.539993
 1988 02 02 48143·949997
 1988 02 03 82144.220001
 1988 02 04 16142.639999
 1988 02 05 34142.550003
 1988 02 08 49142·139999
 1988 02 09 82141.179993
 1988 02 10 63142.330002
 1988 02 11 58144.910004
 1988 02 12 20144.759995
 1988 02 16 66145.630005
 1988 02 17 77146.649994
 1988 02 18 28146·470001
 1988 02 19 37145·919998
 1988 02 22 40147·679993
 1988 02 23 96149.619995
 1988 02 24 13149.509995
 1988 02 25 99149.490005
 1988 02 26 35148.380005
 1988 02 29 83148·750000
 1988 03 01 8151·429993
 1988 03 02 32151.229996
 1988 03 03 8151.850006
 1988 03 04 25151·979996
 1988 03 07 30151·759995
 1988 03 08 86151·869995
 1988 03 09 41152·949997
 1988 03 10 35152·949997
 1988 03 11 25150·360001
 1988 03 14 37150·699997
 1988 03 15 40151·369995
 1988 03 16 52151·300003
 1988 03 17 62152·610001
 1988 03 18 85153·380005
 1988 03 21 38153·929993
 1988 03 22 38152.690002
 1988 03 23 35152.830002
 1988 03 24 56153.029999
 1988 03 25 90150·210007
 1988 03 28 81147·839996
 1988 03 29 62147·279999
 1988 03 30 0148·389999
 1988 03 31 79147·419998
 1988 04 04 95147·970001
 1988 04 05 88146·440002
 1988 04 06 93147·529999
 1988 04 07 10150.850006
 1988 04 08 16151·360001
 1988 04 11 83153.080002
 1988 04 12 34153·529999
 1988 04 13 17154.179993
 1988 04 14 8154·210007
 1988 04 15 40148·240005
 1988 04 18 49148.070007
 1988 04 19 54147.839996
 1988 04 20 59147·369995
 1988 04 21 79146·320007
 1988 04 22 89146.350006
 1988 04 25 4148.050003
 1988 04 26 82149·139999
 1988 04 27 43149.990005
 1988 04 28 28150·029999
 1988 04 29 75149·529999
 1988 05 02 14149·139999
 1988 05 03 2149.169998
 1988 05 04 68149.919998
 1988 05 05 96148.750000
 1988 05 06 18147·970001
 1988 05 09 49147·350006
 1988 05 10 34146.679993
 1988 05 11 25147·050003
 1988 05 12 83144·710007
 1988 05 13 5145·089996
 1988 05 16 76146.570007
 1988 05 17 43147·429993
 1988 05 18 21146.000000
 1988 05 19 13143·839996
 1988 05 20 69144·259995
 1988 05 23 58144.509995
 1988 05 24 70143.369995
 1988 05 25 42144.660004
 1988 05 26 14144·940002
 1988 05 27 0145.460007
 1988 05 31 92144·919998
 1988 06 01 87149·089996
 1988 06 02 37151.550003
 1988 06 03 27150.899994
 1988 06 06 77151.580002
 1988 06 07 66151·949997
 1988 06 08 87151·169998
 1988 06 09 20154·289993
 1988 06 10 37153·860001
 1988 06 13 24154.429993
 1988 06 14 40154.539993
 1988 06 15 86156·000000
 1988 06 16 9156.160004
 1988 06 17 30154.000000
 1988 06 20 97154·320007
 1988 06 21 56153·509995
 1988 06 22 56154·809998
 1988 06 23 78156.869995
 1988 06 24 82156.649994
 1988 06 27 86156.289993
 1988 06 28 67154·119995
 1988 06 29 88155.649994
 1988 06 30 47155.080002
 1988 07 01 60156·520004
 1988 07 05 55155·820007
 1988 07 06 2157.580002
 1988 07 07 67155.860001
 1988 07 08 83155·699997
 1988 07 11 56154.910004
 1988 07 12 91155.110001
 1988 07 13 41153.820007
 1988 07 14 86154.449997
 1988 07 15 35154·929993
 1988 07 18 48155.720001
 1988 07 19 96155.000000
 1988 07 20 27153·850006
 1988 07 21 78154·500000
 1988 07 22 94152·850006
 1988 07 25 81151·279999
 1988 07 26 88151.759995
 1988 07 27 0152.000000
 1988 07 28 71150.649994
 1988 07 29 73152·240005
 1988 08 01 74155·080002
 1988 08 02 37155.320007
 1988 08 03 49155.320007
 1988 08 04 71155.809998
 1988 08 05 17155·399994
 1988 08 08 53154·940002
 1988 08 09 22154.389999
 1988 08 10 2152.539993
 1988 08 11 75150·039993
 1988 08 12 35150.410004
 1988 08 15 9150.300003
 1988 08 16 14148·289993
 1988 08 17 28149·240005
 1988 08 18 97149.380005
 1988 08 19 55149·589996
 1988 08 22 85149·300003
 1988 08 23 84147.639999
 1988 08 24 76147.649994
 1988 08 25 29149.580002
 1988 08 26 13148.619995
 1988 08 29 74148.899994
 1988 08 30 35150.229996
 1988 08 31 24150.389999
 1988 09 01 25150·059998
 1988 09 02 54148·410004
 1988 09 06 62151.309998
 1988 09 07 60151.860001
 1988 09 08 71152.080002
 1988 09 09 7152.279999
 1988 09 12 71152.830002
 1988 09 13 81152·669998
 1988 09 14 26153·110001
 1988 09 15 39154·059998
 1988 09 16 98153.520004
 1988 09 19 56154·710007
 1988 09 20 91153.889999
 1988 09 21 81154·360001
 1988 09 22 7154·619995
 1988 09 23 80154.149994
 1988 09 26 91154.440002
 1988 09 27 91153·940002
 1988 09 28 86153·630005
 1988 09 29 71154.029999
 1988 09 30 77155.779999
 1988 10 03 49155·690002
 1988 10 04 47155·199997
 1988 10 05 73154.889999
 1988 10 06 23155·529999
 1988 10 07 63155·820007
 1988 10 10 29158.449997
 1988 10 11 56158.520004
 1988 10 12 31158·369995
 1988 10 13 64156.389999
 1988 10 14 94156·949997
 1988 10 17 14157.080002
 1988 10 18 25157.470001
 1988 10 19 8158.839996
 1988 10 20 30157.740005
 1988 10 21 66160.520004
 1988 10 24 57160·860001
 1988 10 25 79160.289993
 1988 10 26 50160·240005
 1988 10 27 56159.699997
 1988 10 28 0157.539993
 1988 10 31 81158·169998
 1988 11 01 93158.360001
 1988 11 02 54158·380005
 1988 11 03 57158.320007
 1988 11 04 47158·449997
 1988 11 07 20157.100006
 1988 11 08 52155·679993
 1988 11 09 52156.330002
 1988 11 10 33155.419998
 1988 11 11 20155·610001
 1988 11 14 72152.729996
 1988 11 15 35152.470001
 1988 11 16 21152.720001
 1988 11 17 6150.320007
 1988 11 18 56150.559998
 1988 11 21 83151.440002
 1988 11 22 18151.130005
 1988 11 23 15151·550003
 1988 11 25 73152.509995
 1988 11 28 95151·630005
 1988 11 29 55152.259995
 1988 11 30 11153.460007
 1988 12 01 19154·979996
 1988 12 02 96154·610001
 1988 12 05 89154·330002
 1988 12 06 81155·759995
 1988 12 07 12157.050003
 1988 12 08 38157·360001
 1988 12 09 2156·589996
 1988 12 12 38156·809998
 1988 12 13 96156·550003
 1988 12 14 95156.410004
 1988 12 15 0155·889999
 1988 12 16 20155·440002
 1988 12 19 40156·479996
 1988 12 20 69157.639999
 1988 12 21 14157·080002
 1988 12 22 91156·990005
 1988 12 23 39156.830002
 1988 12 27 83157·389999
 1988 12 28 3156·899994
 1988 12 29 37157.119995
 1988 12 30 12158.279999
 1989 01 03  89157·809998
 1989 01 04  46156·559998
 1989 01 05  72158·669998
 1989 01 06  2159.000000
 1989 01 09  63159.470001
 1989 01 10  51159.679993
 1989 01 11  34159·380005
 1989 01 12  80160·100006
 1989 01 13  4160.699997
 1989 01 16  49161·009995
 1989 01 17  86161·220001
 1989 01 18  38160.860001
 1989 01 19  38162.369995
 1989 01 20  97162.699997
 1989 01 23  14162.570007
 1989 01 24  97161.509995
 1989 01 25  15163·339996
 1989 01 26  77163·770004
 1989 01 27  34165.119995
 1989 01 30  0166·259995
 1989 01 31  11166·889999
 1989 02 01  96168.179993
 1989 02 02  81168.160004
 1989 02 03  17168·179993
 1989 02 06  26168·330002
 1989 02 07  84167·929993
 1989 02 08  20169.850006
 1989 02 09  41169.440002
 1989 02 10  85167.919998
 1989 02 13  99165·750000
 1989 02 14  38165·869995
 1989 02 15  92165.690002
 1989 02 16  39166.960007
 1989 02 17  22167.369995
 1989 02 21  47168.350006
 1989 02 22  14167·949997
 1989 02 23  64165.460007
 1989 02 24  60165·960007
 1989 02 27  87163·610001
 1989 02 28  76163·820007
 1989 03 01  59164.350006
 1989 03 02  45163.679993
 1989 03 03  19165.139999
 1989 03 06  72165.779999
 1989 03 07  50167.460007
 1989 03 08  32167.149994
 1989 03 09  32167.300003
 1989 03 10  21167.169998
 1989 03 13  88166·740005
 1989 03 14  5167.860001
 1989 03 15  38167·750000
 1989 03 16  68168.479996
 1989 03 17  47169.919998
 1989 03 20  69166.350006
 1989 03 21  75164.800003
 1989 03 22  82165·559998
 1989 03 23  29165.130005
 1989 03 27  56164.449997
 1989 03 28  7165·110001
 1989 03 29  57165·720001
 1989 03 30  58166·139999
 1989 03 31  22166·320007
 1989 04 03  21167.619995
 1989 04 04  11168.449997
 1989 04 05  85167·949997
 1989 04 06  50168.470001
 1989 04 07  30168·070007
 1989 04 10  89169.059998
 1989 04 11  85169·059998
 1989 04 12  46169.809998
 1989 04 13  72170·160004
 1989 04 14  61168.869995
 1989 04 17  60171·220001
 1989 04 18  42171.399994
 1989 04 19  10173·440002
 1989 04 20  20174.059998
 1989 04 21  33173·679993
 1989 04 24  94175·240005
 1989 04 25  32174.850006
 1989 04 26  85174·039993
 1989 04 27  56174·229996
 1989 04 28  84175.559998
 1989 05 01  50175.740005
 1989 05 02  1175·500000
 1989 05 03  4175.130005
 1989 05 04  19175.220001
 1989 05 05  3175.110001
 1989 05 08  37175·160004
 1989 05 09  77174·309998
 1989 05 10  29173.919998
 1989 05 11  53174·229996
 1989 05 12  87174.820007
 1989 05 15  1178.169998
 1989 05 16  73179·330002
 1989 05 17  88179.009995
 1989 05 18  70180.229996
 1989 05 19  26180·610001
 1989 05 22  31182.199997
 1989 05 23  22182·600006
 1989 05 24  29180·929993
 1989 05 25  28181.330002
 1989 05 26  10181·470001
 1989 05 30  91182.750000
 1989 05 31  36181.669998
 1989 06 01  6182·460007
 1989 06 02  42183·300003
 1989 06 05  60185.190002
 1989 06 06  82183·509995
 1989 06 07  87184·419998
 1989 06 08  83184·429993
 1989 06 09  15186·009995
 1989 06 12  89185.949997
 1989 06 13  20185·729996
 1989 06 14  15184·509995
 1989 06 15  70184.399994
 1989 06 16  99182.460007
 1989 06 19  81183·039993
 1989 06 20  45183.149994
 1989 06 21  63182·839996
 1989 06 22  82182·490005
 1989 06 23  71183.309998
 1989 06 26  5186·029999
 1989 06 27  57185·380005
 1989 06 28  32186.350006
 1989 06 29  15184·949997
 1989 06 30  50181.690002
 1989 07 03  38180·770004
 1989 07 05  68181.350006
 1989 07 06  63181·990005
 1989 07 07  63182.660004
 1989 07 10  21184.410004
 1989 07 11  34185·500000
 1989 07 12  91186·440002
 1989 07 13  50187.039993
 1989 07 14  43187.250000
 1989 07 17  0188·029999
 1989 07 18  98188·399994
 1989 07 19  43187.860001
 1989 07 20  68190·059998
 1989 07 21  59188·970001
 1989 07 24  11189·919998
 1989 07 25  99188·710007
 1989 07 26  82188·820007
 1989 07 27  32190·809998
 1989 07 28  80192·880005
 1989 07 31  98193·080002
 1989 08 01  99195·000000
 1989 08 02  61193·979996
 1989 08 03  80194·309998
 1989 08 04  49194.729996
 1989 08 07  57194.360001
 1989 08 08  16196·970001
 1989 08 09  11197.029999
 1989 08 10  82196.020004
 1989 08 11  19196·770004
 1989 08 14  91195.190002
 1989 08 15  0194·220001
 1989 08 16  54194.910004
 1989 08 17  72195.360001
 1989 08 18  5194·830002
 1989 08 21  96195·570007
 1989 08 22  47192·910004
 1989 08 23  29193·039993
 1989 08 24  3194.789993
 1989 08 25  74198.210007
 1989 08 28  67197.839996
 1989 08 29  29198·500000
 1989 08 30  54197.470001
 1989 08 31  36197·940002
 1989 09 01  47198.350006
 1989 09 05  34199·529999
 1989 09 06  51199·050003
 1989 09 07  6197·339996
 1989 09 08  41196·990005
 1989 09 11  32197·259995
 1989 09 12  14196·639999
 1989 09 13  35197·270004
 1989 09 14  34195.770004
 1989 09 15  36194.399994
 1989 09 18  87194.940002
 1989 09 19  99195.679993
 1989 09 20  30195·720001
 1989 09 21  84195·649994
 1989 09 22  39195·419998
 1989 09 25  97196.029999
 1989 09 26  61194.580002
 1989 09 27  39194.800003
 1989 09 28  64195·110001
 1989 09 29  55195·669998
 1989 10 02  85197·410004
 1989 10 03  88198.389999
 1989 10 04  82200·289993
 1989 10 05  24201.429993
 1989 10 06  83201.610001
 1989 10 09  45202·600006
 1989 10 10  37203·100006
 1989 10 11  79202·750000
 1989 10 12  61201·600006
 1989 10 13  47200·789993
 1989 10 16  97189.460007
 1989 10 17  19193.039993
 1989 10 18  52192·190002
 1989 10 19  58192.720001
 1989 10 20  57195.770004
 1989 10 23  72195·669998
 1989 10 24  11194·380005
 1989 10 25  65193·320007
 1989 10 26  36192.880005
 1989 10 27  87190.600006
 1989 10 30  21188.820007
 1989 10 31  81188·710007
 1989 11 01  78191.339996
 1989 11 02  39191·949997
 1989 11 03  87190·619995
 1989 11 06  44190·240005
 1989 11 07  52187.630005
 1989 11 08  28188·580002
 1989 11 09  43189·330002
 1989 11 10  17189.820007
 1989 11 13  52190·990005
 1989 11 14  81191·229996
 1989 11 15  44190·460007
 1989 11 16  88191.720001
 1989 11 17  99191.720001
 1989 11 20  48192.259995
 1989 11 21  71191·059998
 1989 11 22  69190.990005
 1989 11 24  35192.110001
 1989 11 27  4193.160004
 1989 11 28  33193·919998
 1989 11 29  99194.100006
 1989 11 30  29193·059998
 1989 12 01  49194·039993
 1989 12 04  59196·229996
 1989 12 05  41196.710007
 1989 12 06  77195·910004
 1989 12 07  8195.410004
 1989 12 08  8194·889999
 1989 12 11  81195.339996
 1989 12 12  97195.039993
 1989 12 13  33196·320007
 1989 12 14  60196·860001
 1989 12 15  34195.830002
 1989 12 18  33195·160004
 1989 12 19  99191·750000
 1989 12 20  22190·970001
 1989 12 21  37191·179993
 1989 12 22  54192.300003
 1989 12 26  5193·850006
 1989 12 27  26193.660004
 1989 12 28  54194·759995
 1989 12 29  55195·720001
 1990 01 02 78197·279999
 1990 01 03 29200.330002
 1990 01 04 71200·110001
 1990 01 05 55198.559998
 1990 01 08 68196.899994
 1990 01 09 11197·500000
 1990 01 10 2195.500000
 1990 01 11 97194·029999
 1990 01 12 49194.500000
 1990 01 15 81189.949997
 1990 01 16 84188·240005
 1990 01 17 51190.050003
 1990 01 18 24188·559998
 1990 01 19 68188·710007
 1990 01 22 81189·350006
 1990 01 23 12184·899994
 1990 01 24 16185·119995
 1990 01 25 31184.100006
 1990 01 26 81182.199997
 1990 01 29 97181·639999
 1990 01 30 76181·020004
 1990 01 31 51179·419998
 1990 02 01 96182·509995
 1990 02 02 52182.610001
 1990 02 05 80184.009995
 1990 02 06 34184·240005
 1990 02 07 64183.580002
 1990 02 08 46185.570007
 1990 02 09 28185.380005
 1990 02 12 11185.809998
 1990 02 13 48184·070007
 1990 02 14 72184·350006
 1990 02 15 46184·800003
 1990 02 16 41186.330002
 1990 02 20 37185·369995
 1990 02 21 50182·889999
 1990 02 22 83182·529999
 1990 02 23 3181·839996
 1990 02 26 42180.899994
 1990 02 27 24182.850006
 1990 02 28 16183·820007
 1990 03 01 6184·850006
 1990 03 02 2185·339996
 1990 03 05 63186·949997
 1990 03 06 44186.149994
 1990 03 07 80188.100006
 1990 03 08 80187·750000
 1990 03 09 61189·429993
 1990 03 12 94188.410004
 1990 03 13 82188·759995
 1990 03 14 64187.500000
 1990 03 15 37187·919998
 1990 03 16 14188.470001
 1990 03 19 94190.300003
 1990 03 20 65191.070007
 1990 03 21 36190.100006
 1990 03 22 82189.279999
 1990 03 23 22187·070007
 1990 03 26 24187·910004
 1990 03 27 27188·160004
 1990 03 28 97189.929993
 1990 03 29 98190·050003
 1990 03 30 1189.410004
 1990 04 02 3189·139999
 1990 04 03 84188.389999
 1990 04 04 80190·850006
 1990 04 05 86189·630005
 1990 04 06 85189·350006
 1990 04 09 94188·860001
 1990 04 10 47189·410004
 1990 04 11 91189·820007
 1990 04 12 15189.889999
 1990 04 16 3191·179993
 1990 04 17 8191·399994
 1990 04 18 54191·309998
 1990 04 19 64189.289993
 1990 04 20 11187.889999
 1990 04 23 93186·339996
 1990 04 24 37184.110001
 1990 04 25 25183.690002
 1990 04 26 42184·529999
 1990 04 27 59184.869995
 1990 04 30 29182·940002
 1990 05 01 17183.759995
 1990 05 02 48184.539993
 1990 05 03 89185.610001
 1990 05 04 43186.220001
 1990 05 07 85187·630005
 1990 05 08 4188·720001
 1990 05 09 88189.419998
 1990 05 10 17189·759995
 1990 05 11 98190·399994
 1990 05 14 11194·449997
 1990 05 15 88195.960007
 1990 05 16 13195.770004
 1990 05 17 49195.630005
 1990 05 18 93196.000000
 1990 05 21 46196·190002
 1990 05 22 19198·039993
 1990 05 23 59198.389999
 1990 05 24 1198.940002
 1990 05 25 43198.710007
 1990 05 29 48196·820007
 1990 05 30 71199·630005
 1990 05 31 11199.740005
 1990 06 01 87199.839996
 1990 06 04 38201·020004
 1990 06 05 54203·270004
 1990 06 06 23203.009995
 1990 06 07 8202·259995
 1990 06 08 52201.339996
 1990 06 11 3199.139999
 1990 06 12 61200.529999
 1990 06 13 64202·860001
 1990 06 14 79202.470001
 1990 06 15 36201.309998
 1990 06 18 78201.199997
 1990 06 19 35198·139999
 1990 06 20 29198·770004
 1990 06 21 98198·949997
 1990 06 22 48199.610001
 1990 06 25 30197.399994
 1990 06 26 43195·679993
 1990 06 27 58195.470001
 1990 06 28 71196·860001
 1990 06 29 79198.190002
 1990 07 02 82198·520004
 1990 07 03 10199·169998
 1990 07 05 73199·470001
 1990 07 06 38197.330002
 1990 07 09 34198.649994
 1990 07 10 73199·139999
 1990 07 11 4197·660004
 1990 07 12 91199·960007
 1990 07 13 13202·110001
 1990 07 16 91203.070007
 1990 07 17 40203·850006
 1990 07 18 42202.970001
 1990 07 19 56201.199997
 1990 07 20 34201·509995
 1990 07 23 80199·660004
 1990 07 24 25196.059998
 1990 07 25 26196·199997
 1990 07 26 95196.910004
 1990 07 27 51196.440002
 1990 07 30 95195.119995
 1990 07 31 11195.800003
 1990 08 01 94196.009995
 1990 08 02 3195·660004
 1990 08 03 34193·300003
 1990 08 06 24189.509995
 1990 08 07 75183.479996
 1990 08 08 12183·770004
 1990 08 09 49185·839996
 1990 08 10 2186.910004
 1990 08 13 7184·619995
 1990 08 14 76186·020004
 1990 08 15 72186·470001
 1990 08 16 9186·929993
 1990 08 17 85182.820007
 1990 08 20 23180.000000
 1990 08 21 58180.009995
 1990 08 22 33176.380005
 1990 08 23 26173.539993
 1990 08 24 2168.039993
 1990 08 27 91170.520004
 1990 08 28 86176·089996
 1990 08 29 76176.160004
 1990 08 30 89177·600006
 1990 08 31 75175·059998
 1990 09 04 7176·820007
 1990 09 05 3177.020004
 1990 09 06 84177.759995
 1990 09 07 44175.830002
 1990 09 10 58177·350006
 1990 09 11 2176.710007
 1990 09 12 12176.330002
 1990 09 13 53177.020004
 1990 09 14 26174·979996
 1990 09 17 92173.940002
 1990 09 18 25174·309998
 1990 09 19 85174.559998
 1990 09 20 26173.649994
 1990 09 21 17170.830002
 1990 09 24 96170.570007
 1990 09 25 46166·789993
 1990 09 26 95168·619995
 1990 09 27 46166.869995
 1990 09 28 28164.460007
 1990 10 01 67167.110001
 1990 10 02 95171.789993
 1990 10 03 74172·130005
 1990 10 04 44170.070007
 1990 10 05 5170.559998
 1990 10 08 15169.839996
 1990 10 09 19170·839996
 1990 10 10 96166·440002
 1990 10 11 42163.880005
 1990 10 12 68161·100006
 1990 10 15 25163·399994
 1990 10 16 59165.009995
 1990 10 17 85162.750000
 1990 10 18 91162·740005
 1990 10 19 62166·399994
 1990 10 22 33169·679993
 1990 10 23 65170.850006
 1990 10 24 47169·820007
 1990 10 25 24169.889999
 1990 10 26 44168.740005
 1990 10 29 39165·869995
 1990 10 30 25164.330002
 1990 10 31 30165.210007
 1990 11 01 41165·289993
 1990 11 02 88166·750000
 1990 11 05 37169·350006
 1990 11 06 24170.830002
 1990 11 07 2169.610001
 1990 11 08 19166·800003
 1990 11 09 21167.529999
 1990 11 12 75170·639999
 1990 11 13 25173·949997
 1990 11 14 64173.279999
 1990 11 15 39174·809998
 1990 11 16 78173·210007
 1990 11 19 36173·220001
 1990 11 20 79174.250000
 1990 11 21 81172·240005
 1990 11 23 51172.470001
 1990 11 26 86172.039993
 1990 11 27 46172·660004
 1990 11 28 58173·660004
 1990 11 29 39173·789993
 1990 11 30 49173.080002
 1990 12 03 72175·970001
 1990 12 04 8177·110001
 1990 12 05 10178·350006
 1990 12 06 28180·550003
 1990 12 07 88180·119995
 1990 12 10 96179·429993
 1990 12 11 60179.970001
 1990 12 12 46178.779999
 1990 12 13 51180·580002
 1990 12 14 7180·339996
 1990 12 17 7178.889999
 1990 12 18 54178.330002
 1990 12 19 42180·479996
 1990 12 20 56180·720001
 1990 12 21 94180.809998
 1990 12 24 28181.490005
 1990 12 26 69180.589996
 1990 12 27 80181.110001
 1990 12 28 93179.970001
 1990 12 31 67180.059998
 1991 01 02  63180·860001
 1991 01 03  41178.979996
 1991 01 04  96176.639999
 1991 01 07  98176·259995
 1991 01 08  80173·199997
 1991 01 09  29172.779999
 1991 01 10  22171·169998
 1991 01 11  71172.759995
 1991 01 14  2173.130005
 1991 01 15  56171·389999
 1991 01 16  17171.990005
 1991 01 17  61173·619995
 1991 01 18  36179.770004
 1991 01 21  59181.630005
 1991 01 22  48181.309998
 1991 01 23  68180.100006
 1991 01 24  13181·210007
 1991 01 25  2183.800003
 1991 01 28  10184.610001
 1991 01 29  19184.789993
 1991 01 30  90184·899994
 1991 01 31  72187.740005
 1991 02 01  23189.479996
 1991 02 04  62189.380005
 1991 02 05  49192·429993
 1991 02 06  83194.289993
 1991 02 07  30197·720001
 1991 02 08  74196.789993
 1991 02 11  96198.130005
 1991 02 12  72202·919998
 1991 02 13  0201·529999
 1991 02 14  56203·369995
 1991 02 15  63201·029999
 1991 02 19  2203·520004
 1991 02 20  28203·720001
 1991 02 21  31201·500000
 1991 02 22  7201.490005
 1991 02 25  61201.990005
 1991 02 26  33202.789993
 1991 02 27  52200·500000
 1991 02 28  9202.979996
 1991 03 01  62202·940002
 1991 03 04  59204.740005
 1991 03 05  93204.550003
 1991 03 06  76208.529999
 1991 03 07  43208·289993
 1991 03 08  75208.190002
 1991 03 11  55207.710007
 1991 03 12  40206·570007
 1991 03 13  66204·800003
 1991 03 14  75207·149994
 1991 03 15  62206·789993
 1991 03 18  56206·610001
 1991 03 19  21205.949997
 1991 03 20  79203·199997
 1991 03 21  66203·910004
 1991 03 22  8203·410004
 1991 03 25  18203.740005
 1991 03 26  29205.149994
 1991 03 27  42208.639999
 1991 03 28  0208·559998
 1991 04 01  97208·529999
 1991 04 02  97206.600006
 1991 04 03  90210·850006
 1991 04 04  66210·919998
 1991 04 05  20211.350006
 1991 04 08  75209·240005
 1991 04 09  35210·669998
 1991 04 10  62208.220001
 1991 04 11  76207·889999
 1991 04 12  84210·320007
 1991 04 15  29211.660004
 1991 04 16  69212·000000
 1991 04 17  76215·309998
 1991 04 18  66216.990005
 1991 04 19  46215.910004
 1991 04 22  94213·710007
 1991 04 23  60211·720001
 1991 04 24  92212·020004
 1991 04 25  86212·539993
 1991 04 26  68210.880005
 1991 04 29  89210.619995
 1991 04 30  54207.800003
 1991 05 01  76208·309998
 1991 05 02  49210.919998
 1991 05 03  52211·270004
 1991 05 06  74211.520004
 1991 05 07  66211.110001
 1991 05 08  18209·779999
 1991 05 09  62210·300003
 1991 05 10  94212.690002
 1991 05 13  30209·050003
 1991 05 14  82209·500000
 1991 05 15  56206·839996
 1991 05 16  83204·750000
 1991 05 17  70206·669998
 1991 05 20  71206.789993
 1991 05 21  97206·639999
 1991 05 22  37208·199997
 1991 05 23  10208·789993
 1991 05 24  43208·449997
 1991 05 28  74209.699997
 1991 05 29  74211·929993
 1991 05 30  1212.570007
 1991 05 31  80214.759995
 1991 06 03  99216·229996
 1991 06 04  37215.460007
 1991 06 05  19215·360001
 1991 06 06  88214.139999
 1991 06 07  10213·380005
 1991 06 10  98211·309998
 1991 06 11  64210·690002
 1991 06 12  99211·759995
 1991 06 13  70209·440002
 1991 06 14  48209·919998
 1991 06 17  61212.289993
 1991 06 18  69211.300003
 1991 06 19  67210·520004
 1991 06 20  8208·520004
 1991 06 21  61208.619995
 1991 06 24  81209.630005
 1991 06 25  13205·919998
 1991 06 26  22205.520004
 1991 06 27  39205·809998
 1991 06 28  40207·369995
 1991 07 01  48205.919998
 1991 07 02  59209.339996
 1991 07 03  95209·119995
 1991 07 05  78206·990005
 1991 07 08  32207.369995
 1991 07 09  13209.320007
 1991 07 10  55208.759995
 1991 07 11  52208.740005
 1991 07 12  55209·389999
 1991 07 15  3211.000000
 1991 07 16  70212·259995
 1991 07 17  44211.889999
 1991 07 18  30211·729996
 1991 07 19  73213·789993
 1991 07 22  14213·289993
 1991 07 23  60212·539993
 1991 07 24  93210·649994
 1991 07 25  93210·039993
 1991 07 26  87211.300003
 1991 07 29  32211.399994
 1991 07 30  9212.490005
 1991 07 31  56214·339996
 1991 08 01  17215·190002
 1991 08 02  16214·889999
 1991 08 05  65215.080002
 1991 08 06  82213·899994
 1991 08 07  52216.559998
 1991 08 08  95216·699997
 1991 08 09  73216·270004
 1991 08 12  15215·229996
 1991 08 13  68215.710007
 1991 08 14  75216·669998
 1991 08 15  73217·039993
 1991 08 16  24216·779999
 1991 08 19  66214.910004
 1991 08 20  86209·860001
 1991 08 21  25211·389999
 1991 08 22  3217·330002
 1991 08 23  71217·770004
 1991 08 26  87219.190002
 1991 08 27  20219·050003
 1991 08 28  72218.710007
 1991 08 29  33220.630005
 1991 08 30  59220·559998
 1991 09 03  69220·160004
 1991 09 04  74218.410004
 1991 09 05  28217.169998
 1991 09 06  8216.710007
 1991 09 09  10216.660004
 1991 09 10  78216·389999
 1991 09 11  57214.160004
 1991 09 12  67214·539993
 1991 09 13  6215·919998
 1991 09 16  79214.000000
 1991 09 17  43214·990005
 1991 09 18  90214.880005
 1991 09 19  46215.750000
 1991 09 20  96216.399994
 1991 09 23  39216·860001
 1991 09 24  61215·880005
 1991 09 25  41216·770004
 1991 09 26  73216.460007
 1991 09 27  19216·360001
 1991 09 30  86215·910004
 1991 10 01  31217·070007
 1991 10 02  79217·779999
 1991 10 03  83217·240005
 1991 10 04  97215.179993
 1991 10 07  77213.699997
 1991 10 08  8212·520004
 1991 10 09  58213.199997
 1991 10 10  50211·289993
 1991 10 11  68213.500000
 1991 10 14  80213·500000
 1991 10 15  93216.169998
 1991 10 16  27218.869995
 1991 10 17  16220.179993
 1991 10 18  38219.539993
 1991 10 21  64219·919998
 1991 10 22  34218.580002
 1991 10 23  60217·630005
 1991 10 24  52217.600006
 1991 10 25  71215·919998
 1991 10 28  3215.309998
 1991 10 29  62217·970001
 1991 10 30  16219.199997
 1991 10 31  40220.339996
 1991 11 01  91220·369995
 1991 11 04  10219.779999
 1991 11 05  49219.009995
 1991 11 06  21218·320007
 1991 11 07  80218.940002
 1991 11 08  18220.949997
 1991 11 11  95220·750000
 1991 11 12  90221.119995
 1991 11 13  75223.100006
 1991 11 14  22223.419998
 1991 11 15  23223.190002
 1991 11 18  46215.279999
 1991 11 19  10216·460007
 1991 11 20  86213·110001
 1991 11 21  28212.820007
 1991 11 22  15213·710007
 1991 11 25  39211·649994
 1991 11 26  99210·990005
 1991 11 27  28212·190002
 1991 11 29  48211·710007
 1991 12 02  46211.229996
 1991 12 03  71214.309998
 1991 12 04  67214.320007
 1991 12 05  20213·990005
 1991 12 06  36212·720001
 1991 12 09  43213·619995
 1991 12 10  16213.089996
 1991 12 11  32212·809998
 1991 12 12  42212·520004
 1991 12 13  76214.580002
 1991 12 16  68216·190002
 1991 12 17  8216.429993
 1991 12 18  19215.380005
 1991 12 19  58215.619995
 1991 12 20  41214·940002
 1991 12 23  99217.250000
 1991 12 24  50222·369995
 1991 12 26  2223.970001
 1991 12 27  81227·220001
 1991 12 30  81228·429993
 1991 12 31  41233.080002
 1992 01 02 47234.360001
 1992 01 03 57234.250000
 1992 01 06 54235.580002
 1992 01 07 24235.369995
 1992 01 08 54235·389999
 1992 01 09 61236·110001
 1992 01 10 43236.399994
 1992 01 13 56234·970001
 1992 01 14 13234·490005
 1992 01 15 15237.750000
 1992 01 16 99238.399994
 1992 01 17 17236·949997
 1992 01 20 35237·149994
 1992 01 21 61235·600006
 1992 01 22 97233.130005
 1992 01 23 16236·350006
 1992 01 24 59235·160004
 1992 01 27 69235.460007
 1992 01 28 38235.119995
 1992 01 29 82235.139999
 1992 01 30 48232·809998
 1992 01 31 34233.639999
 1992 02 03 46232.410004
 1992 02 04 74232.880005
 1992 02 05 89235.289993
 1992 02 06 73235·660004
 1992 02 07 73235·710007
 1992 02 10 72234·270004
 1992 02 11 95235.460007
 1992 02 12 32235·529999
 1992 02 13 94237·580002
 1992 02 14 84235.669998
 1992 02 18 5235.039993
 1992 02 19 80232·279999
 1992 02 20 8232.360001
 1992 02 21 41235·419998
 1992 02 24 80234.220001
 1992 02 25 10234·139999
 1992 02 26 42233·110001
 1992 02 27 99235·949997
 1992 02 28 10235·440002
 1992 03 02 41234.820007
 1992 03 03 46234·899994
 1992 03 04 40235.009995
 1992 03 05 7233·210007
 1992 03 06 19231.229996
 1992 03 09 95229.970001
 1992 03 10 72230·350006
 1992 03 11 8231.529999
 1992 03 12 12229·940002
 1992 03 13 90229.710007
 1992 03 16 25230.779999
 1992 03 17 78230.960007
 1992 03 18 14232·679993
 1992 03 19 56232.580002
 1992 03 20 56232.960007
 1992 03 23 3233.589996
 1992 03 24 45232·850006
 1992 03 25 43232·210007
 1992 03 26 47231.710007
 1992 03 27 96231.660004
 1992 03 30 47229.130005
 1992 03 31 27228.720001
 1992 04 01 4229.080002
 1992 04 02 96229.169998
 1992 04 03 92227·029999
 1992 04 06 8227.190002
 1992 04 07 59229.199997
 1992 04 08 65225.119995
 1992 04 09 72222·860001
 1992 04 10 12226·449997
 1992 04 13 69228·270004
 1992 04 14 91229.320007
 1992 04 15 8234·000000
 1992 04 16 88234.580002
 1992 04 20 16234·149994
 1992 04 21 87230.639999
 1992 04 22 42230·500000
 1992 04 23 14230·520004
 1992 04 24 5231.220001
 1992 04 27 91229·979996
 1992 04 28 44229·600006
 1992 04 29 87229·550003
 1992 04 30 69231.440002
 1992 05 01 66233.350006
 1992 05 04 9232·199997
 1992 05 05 35234.550003
 1992 05 06 64234·820007
 1992 05 07 0234·919998
 1992 05 08 55234·380005
 1992 05 11 8234.380005
 1992 05 12 73235·649994
 1992 05 13 5234.520004
 1992 05 14 27234·529999
 1992 05 15 81232·610001
 1992 05 18 1231.210007
 1992 05 19 20232·440002
 1992 05 20 94234·220001
 1992 05 21 53234.020004
 1992 05 22 80232.600006
 1992 05 26 7233·240005
 1992 05 27 49231.550003
 1992 05 28 52232·110001
 1992 05 29 66234.250000
 1992 06 01 54234.080002
 1992 06 02 13235.149994
 1992 06 03 27233·410004
 1992 06 04 43233·850006
 1992 06 05 75233.100006
 1992 06 08 29233·050003
 1992 06 09 53232.740005
 1992 06 10 15230·720001
 1992 06 11 7229.160004
 1992 06 12 66229·830002
 1992 06 15 31230.360001
 1992 06 16 15230·389999
 1992 06 17 13229·339996
 1992 06 18 18225.960007
 1992 06 19 86225·119995
 1992 06 22 0226·600006
 1992 06 23 80226·119995
 1992 06 24 6226.699997
 1992 06 25 69226·479996
 1992 06 26 51226.039993
 1992 06 29 22226.190002
 1992 06 30 72229·259995
 1992 07 01 55229·240005
 1992 07 02 74231·830002
 1992 07 06 77231.169998
 1992 07 07 85232.070007
 1992 07 08 44229·740005
 1992 07 09 2230·160004
 1992 07 10 8232·419998
 1992 07 13 41232.889999
 1992 07 14 63233·169998
 1992 07 15 91234.690002
 1992 07 16 1234.330002
 1992 07 17 58234·509995
 1992 07 20 60233·330002
 1992 07 21 22232·250000
 1992 07 22 72232·550003
 1992 07 23 80231·039993
 1992 07 24 12231.630005
 1992 07 27 2231.529999
 1992 07 28 56231.570007
 1992 07 29 77234·729996
 1992 07 30 20237.210007
 1992 07 31 64238·139999
 1992 08 03 17238·429993
 1992 08 04 42239·009995
 1992 08 05 7238·660004
 1992 08 06 63237.369995
 1992 08 07 44236.410004
 1992 08 10 95235·679993
 1992 08 11 26235·740005
 1992 08 12 81235.479996
 1992 08 13 48234·990005
 1992 08 14 80234·910004
 1992 08 17 50236·039993
 1992 08 18 25236·470001
 1992 08 19 68236.720001
 1992 08 20 66235.050003
 1992 08 21 81235.039993
 1992 08 24 26233·199997
 1992 08 25 66230.600006
 1992 08 26 47230.759995
 1992 08 27 44231·869995
 1992 08 28 42232·330002
 1992 08 31 32232.880005
 1992 09 01 42232.470001
 1992 09 02 90233.589996
 1992 09 03 53235·039993
 1992 09 04 76234.940002
 1992 09 08 96234.500000
 1992 09 09 93233·029999
 1992 09 10 66234·020004
 1992 09 11 38235·940002
 1992 09 14 78236.050003
 1992 09 15 54239·350006
 1992 09 16 14236·520004
 1992 09 17 80236.429993
 1992 09 18 81236·410004
 1992 09 21 99237.779999
 1992 09 22 52237.449997
 1992 09 23 90234.910004
 1992 09 24 25234.960007
 1992 09 25 78235.630005
 1992 09 28 63233.179993
 1992 09 29 82233·960007
 1992 09 30 53234·210007
 1992 10 01 66235·080002
 1992 10 02 52234.139999
 1992 10 05 92231.059998
 1992 10 06 36229.199997
 1992 10 07 64229.419998
 1992 10 08 52228·130005
 1992 10 09 83230.029999
 1992 10 12 68227.470001
 1992 10 13 97229.759995
 1992 10 14 20230.940002
 1992 10 15 45231·009995
 1992 10 16 66231·210007
 1992 10 19 15232.320007
 1992 10 20 36234.309998
 1992 10 21 89234.660004
 1992 10 22 77234·910004
 1992 10 23 94234·429993
 1992 10 26 7234.190002
 1992 10 27 53236.190002
 1992 10 28 68236.240005
 1992 10 29 35237·250000
 1992 10 30 66237.919998
 1992 11 02 1237.080002
 1992 11 03 33239·080002
 1992 11 04 62237·729996
 1992 11 05 69236.460007
 1992 11 06 20237·399994
 1992 11 09 93237·309998
 1992 11 10 26238.100006
 1992 11 11 97238.460007
 1992 11 12 24240·610001
 1992 11 13 91240.809998
 1992 11 16 3240·809998
 1992 11 17 57239·940002
 1992 11 18 49238·970001
 1992 11 19 96240.960007
 1992 11 20 92241·490005
 1992 11 23 81243.119995
 1992 11 24 59242·350006
 1992 11 25 3243·809998
 1992 11 27 20244·779999
 1992 11 30 25245·330002
 1992 12 01 42246·070007
 1992 12 02 30245.860001
 1992 12 03 36245.360001
 1992 12 04 71245·490005
 1992 12 07 10246·699997
 1992 12 08 21248·360001
 1992 12 09 16249.220001
 1992 12 10 25248·369995
 1992 12 11 2247·679993
 1992 12 14 47247·259995
 1992 12 15 61246.789993
 1992 12 16 20246.479996
 1992 12 17 81245.710007
 1992 12 18 1247.869995
 1992 12 21 95250.779999
 1992 12 22 12250·619995
 1992 12 23 34250.600006
 1992 12 24 1250·070007
 1992 12 28 70250.470001
 1992 12 29 83250·309998
 1992 12 30 74250.059998
 1992 12 31 93250·619995
 1993 01 04  60249·789993
 1993 01 05  38249·240005
 1993 01 06  39248.639999
 1993 01 07  45248.979996
 1993 01 08  66247·050003
 1993 01 11  11246.089996
 1993 01 12  92247·240005
 1993 01 13  52247·199997
 1993 01 14  13248·470001
 1993 01 15  57250.300003
 1993 01 18  21251·149994
 1993 01 19  33251.110001
 1993 01 20  53250·389999
 1993 01 21  58249.580002
 1993 01 22  39250.750000
 1993 01 25  31251·149994
 1993 01 26  59253·139999
 1993 01 27  20253.070007
 1993 01 28  84251·699997
 1993 01 29  16251·779999
 1993 02 01  33252.050003
 1993 02 02  77254·110001
 1993 02 03  18254.320007
 1993 02 04  82256.839996
 1993 02 05  99258.239990
 1993 02 08  83257.450012
 1993 02 09  30256·809998
 1993 02 10  49255·250000
 1993 02 11  9255·809998
 1993 02 12  21256.570007
 1993 02 16  32254.949997
 1993 02 17  60248·309998
 1993 02 18  38247·389999
 1993 02 19  97246·899994
 1993 02 22  62248·009995
 1993 02 23  84247.880005
 1993 02 24  86247.770004
 1993 02 25  43251.300003
 1993 02 26  84252·300003
 1993 03 01  16252·960007
 1993 03 02  78252.520004
 1993 03 03  16255.449997
 1993 03 04  84256.540009
 1993 03 05  75255.529999
 1993 03 08  65254·970001
 1993 03 09  97259.160004
 1993 03 10  77259·309998
 1993 03 11  4260·440002
 1993 03 12  22259.519989
 1993 03 15  92257·739990
 1993 03 16  99258·440002
 1993 03 17  74258.329987
 1993 03 18  50256·489990
 1993 03 19  35258.190002
 1993 03 22  14257·140015
 1993 03 23  78256.170013
 1993 03 24  74256.010010
 1993 03 25  80255·589996
 1993 03 26  10257.260010
 1993 03 29  36256·109985
 1993 03 30  44257.420013
 1993 03 31  10258·350006
 1993 04 01  99258.630005
 1993 04 02  91257·750000
 1993 04 05  37252.520004
 1993 04 06  32252·910004
 1993 04 07  19252·080002
 1993 04 08  12253·029999
 1993 04 12  51252.440002
 1993 04 13  77255·800003
 1993 04 14  34256·709991
 1993 04 15  94256.559998
 1993 04 16  13256.239990
 1993 04 19  1256.250000
 1993 04 20  30255·460007
 1993 04 21  56254.130005
 1993 04 22  73253.539993
 1993 04 23  87251.440002
 1993 04 26  22249.929993
 1993 04 27  43247.429993
 1993 04 28  6249·800003
 1993 04 29  41250·070007
 1993 04 30  47250.529999
 1993 05 03  22251·490005
 1993 05 04  13252·940002
 1993 05 05  95254.130005
 1993 05 06  68254.710007
 1993 05 07  89253·929993
 1993 05 10  20253·470001
 1993 05 11  5253.919998
 1993 05 12  72254.789993
 1993 05 13  62254.800003
 1993 05 14  75251·669998
 1993 05 17  52251·600006
 1993 05 18  73251·970001
 1993 05 19  86252.070007
 1993 05 20  56255.899994
 1993 05 21  45257·640015
 1993 05 24  9255·389999
 1993 05 25  30256·290009
 1993 05 26  62256·829987
 1993 05 27  13259·470001
 1993 05 28  42258.959991
 1993 06 01  87257.910004
 1993 06 02  19259·769989
 1993 06 03  14259·829987
 1993 06 04  60259·250000
 1993 06 07  78257·730011
 1993 06 08  77256·010010
 1993 06 09  30254.160004
 1993 06 10  76254·820007
 1993 06 11  45254·509995
 1993 06 14  11255·610001
 1993 06 15  67255·940002
 1993 06 16  29255·449997
 1993 06 17  59256.049988
 1993 06 18  22256.570007
 1993 06 21  57254.110001
 1993 06 22  80255·300003
 1993 06 23  14255.169998
 1993 06 24  36253·960007
 1993 06 25  56255.729996
 1993 06 28  18256·510010
 1993 06 29  28259.250000
 1993 06 30  2258.779999
 1993 07 01  46258·970001
 1993 07 02  56258·459991
 1993 07 06  46256·989990
 1993 07 07  96254·929993
 1993 07 08  34255·360001
 1993 07 09  32258.230011
 1993 07 12  37258·260010
 1993 07 13  19258·720001
 1993 07 14  51258·500000
 1993 07 15  8259·609985
 1993 07 16  94259.149994
 1993 07 19  95257·250000
 1993 07 20  54256·950012
 1993 07 21  72257.630005
 1993 07 22  38257·440002
 1993 07 23  76255.949997
 1993 07 26  25257·269989
 1993 07 27  38258.630005
 1993 07 28  12258·049988
 1993 07 29  36257·799988
 1993 07 30  70259·250000
 1993 08 02  43258.760010
 1993 08 03  86259.329987
 1993 08 04  77259.140015
 1993 08 05  21259·070007
 1993 08 06  50258.880005
 1993 08 09  53259.220001
 1993 08 10  23260.369995
 1993 08 11  34259·890015
 1993 08 12  47260.290009
 1993 08 13  33259·470001
 1993 08 16  24259·940002
 1993 08 17  92261·109985
 1993 08 18  47261.970001
 1993 08 19  70263.450012
 1993 08 20  57263·470001
 1993 08 23  0263.440002
 1993 08 24  88263.070007
 1993 08 25  33265.399994
 1993 08 26  21265.510010
 1993 08 27  91265.859985
 1993 08 30  32265.619995
 1993 08 31  16266.380005
 1993 09 01  43267·459991
 1993 09 02  21267.519989
 1993 09 03  68266·929993
 1993 09 07  38267.040009
 1993 09 08  71265·140015
 1993 09 09  71263.549988
 1993 09 10  9264·339996
 1993 09 13  44266·750000
 1993 09 14  83266·859985
 1993 09 15  50265·410004
 1993 09 16  91266.329987
 1993 09 17  2265·589996
 1993 09 20  77265.329987
 1993 09 21  87263·589996
 1993 09 22  79262·149994
 1993 09 23  7264.290009
 1993 09 24  80265.410004
 1993 09 27  39265·540009
 1993 09 28  60267.730011
 1993 09 29  78267·880005
 1993 09 30  42267.350006
 1993 10 01  89266.890015
 1993 10 04  47267·890015
 1993 10 05  59267.940002
 1993 10 06  38267·589996
 1993 10 07  43267·399994
 1993 10 08  78266·480011
 1993 10 11  19267.660004
 1993 10 12  69267.380005
 1993 10 13  33267.970001
 1993 10 14  15268·450012
 1993 10 15  52271·070007
 1993 10 18  61272·290009
 1993 10 19  14271.279999
 1993 10 20  47269.279999
 1993 10 21  78268.950012
 1993 10 22  62268.779999
 1993 10 25  70268·010010
 1993 10 26  87268.109985
 1993 10 27  40267.859985
 1993 10 28  49268·390015
 1993 10 29  6269·910004
 1993 11 01  72270·450012
 1993 11 02  8271.209991
 1993 11 03  23270·880005
 1993 11 04  54267.309998
 1993 11 05  66263.570007
 1993 11 08  76264·839996
 1993 11 09  9265·429993
 1993 11 10  71265·790009
 1993 11 11  55267.549988
 1993 11 12  62267.290009
 1993 11 15  56268·700012
 1993 11 16  39267·510010
 1993 11 17  54268.679993
 1993 11 18  12267.220001
 1993 11 19  41266.250000
 1993 11 22  63265·549988
 1993 11 23  0262·850006
 1993 11 24  94264·279999
 1993 11 26  63265.440002
 1993 11 29  77266.109985
 1993 11 30  56265·640015
 1993 12 01  3265·420013
 1993 12 02  49266·190002
 1993 12 03  35266·890015
 1993 12 06  9267.980011
 1993 12 07  57268.730011
 1993 12 08  49268.910004
 1993 12 09  21268·649994
 1993 12 10  74267.399994
 1993 12 13  0267·290009
 1993 12 14  37267.959991
 1993 12 15  40266·410004
 1993 12 16  86265.750000
 1993 12 17  3266.510010
 1993 12 20  15268·320007
 1993 12 21  24268·140015
 1993 12 22  11267·619995
 1993 12 23  58268·549988
 1993 12 27  8268.920013
 1993 12 28  31270·549988
 1993 12 29  34271·339996
 1993 12 30  86271·420013
 1993 12 31  65270·630005
 1994 01 03 40270.279999
 1994 01 04 70269.179993
 1994 01 05 30269·540009
 1994 01 06 64270.000000
 1994 01 07 60269.750000
 1994 01 10 56271.239990
 1994 01 11 59273·790009
 1994 01 12 3273.279999
 1994 01 13 22273·420013
 1994 01 14 55272·839996
 1994 01 17 68274·119995
 1994 01 18 9273·369995
 1994 01 19 83273·730011
 1994 01 20 55273·540009
 1994 01 21 75274.070007
 1994 01 24 31274·019989
 1994 01 25 23272.589996
 1994 01 26 69271·869995
 1994 01 27 25273.119995
 1994 01 28 45275.380005
 1994 01 31 50276·549988
 1994 02 01 34278·109985
 1994 02 02 87277·179993
 1994 02 03 52278·440002
 1994 02 04 96277·839996
 1994 02 07 14271.470001
 1994 02 08 56272·320007
 1994 02 09 77272·339996
 1994 02 10 17273.519989
 1994 02 11 96271·609985
 1994 02 14 49271.850006
 1994 02 15 70272·029999
 1994 02 16 94273·329987
 1994 02 17 94273·459991
 1994 02 18 12272.089996
 1994 02 22 7270·679993
 1994 02 23 35272.540009
 1994 02 24 45272·130005
 1994 02 25 13268.709991
 1994 02 28 88269·730011
 1994 03 01 70270·630005
 1994 03 02 12269·299988
 1994 03 03 47268.940002
 1994 03 04 39268.190002
 1994 03 07 57269.359985
 1994 03 08 83270.820007
 1994 03 09 33270·220001
 1994 03 10 9270.760010
 1994 03 11 78269·029999
 1994 03 14 72270.350006
 1994 03 15 15271.049988
 1994 03 16 74271·059998
 1994 03 17 38272·640015
 1994 03 18 15273·529999
 1994 03 21 61273.869995
 1994 03 22 35272.320007
 1994 03 23 70272·299988
 1994 03 24 75272.359985
 1994 03 25 67269·730011
 1994 03 28 18267.869995
 1994 03 29 30266.890015
 1994 03 30 41262·320007
 1994 03 31 52258.299988
 1994 04 04 71258.149994
 1994 04 05 99254·160004
 1994 04 06 26259.980011
 1994 04 07 59260.059998
 1994 04 08 72261·570007
 1994 04 11 86259.399994
 1994 04 12 67260·609985
 1994 04 13 57259·079987
 1994 04 14 19257.799988
 1994 04 15 20257·970001
 1994 04 18 28258.100006
 1994 04 19 41256.079987
 1994 04 20 39255·630005
 1994 04 21 59254·850006
 1994 04 22 95258.739990
 1994 04 25 30258.410004
 1994 04 26 82261.140015
 1994 04 28 84260·929993
 1994 04 29 83259.489990
 1994 05 02 69260.809998
 1994 05 03 24262.230011
 1994 05 04 2262·220001
 1994 05 05 28261·739990
 1994 05 06 25261·420013
 1994 05 09 64259.049988
 1994 05 10 45255·600006
 1994 05 11 95257·320007
 1994 05 12 94254.600006
 1994 05 13 29255·660004
 1994 05 16 70255·800003
 1994 05 17 70255·570007
 1994 05 18 94257.859985
 1994 05 19 68260.880005
 1994 05 20 57262·459991
 1994 05 23 67261·799988
 1994 05 24 70260.820007
 1994 05 25 57261·890015
 1994 05 26 14262.660004
 1994 05 27 23263·119995
 1994 05 31 90263.329987
 1994 06 01 96262.809998
 1994 06 02 71263·670013
 1994 06 03 1264.049988
 1994 06 06 50265.260010
 1994 06 07 11265.100006
 1994 06 08 87264·489990
 1994 06 09 90263.410004
 1994 06 10 67263·440002
 1994 06 13 52264·160004
 1994 06 14 42264.350006
 1994 06 15 2265·959991
 1994 06 16 87265·029999
 1994 06 17 94265·769989
 1994 06 20 44263·779999
 1994 06 21 76261.549988
 1994 06 22 78258·950012
 1994 06 23 39259.929993
 1994 06 24 23257·720001
 1994 06 27 73254.009995
 1994 06 28 34256.359985
 1994 06 29 11255·699997
 1994 06 30 37256.640015
 1994 07 01 82255.080002
 1994 07 05 75256.190002
 1994 07 06 60256·109985
 1994 07 07 66256.049988
 1994 07 08 15257.309998
 1994 07 11 45257.910004
 1994 07 12 62257.160004
 1994 07 13 18257.130005
 1994 07 14 11258·170013
 1994 07 15 13259·940002
 1994 07 18 18261·040009
 1994 07 19 25261.489990
 1994 07 20 33260·709991
 1994 07 21 72259.239990
 1994 07 22 53259·730011
 1994 07 25 43259.940002
 1994 07 26 69260·480011
 1994 07 27 43259.959991
 1994 07 28 17259.390015
 1994 07 29 53260·149994
 1994 08 01 30260·230011
 1994 08 02 69264.089996
 1994 08 03 85264.100006
 1994 08 04 62264·399994
 1994 08 05 56262·910004
 1994 08 08 20262.079987
 1994 08 09 59262.649994
 1994 08 10 3262·779999
 1994 08 11 9264·250000
 1994 08 12 89263·540009
 1994 08 15 63264·989990
 1994 08 16 30264·859985
 1994 08 17 76266.660004
 1994 08 18 96267.089996
 1994 08 19 48266.130005
 1994 08 22 27266·459991
 1994 08 23 72265·910004
 1994 08 24 85267·299988
 1994 08 25 89269.420013
 1994 08 26 0269·179993
 1994 08 29 33272.100006
 1994 08 30 25272.540009
 1994 08 31 86273·489990
 1994 09 01 81273·269989
 1994 09 02 23271.869995
 1994 09 06 10270.820007
 1994 09 07 66271.010010
 1994 09 08 25270.890015
 1994 09 09 30272·089996
 1994 09 12 59269·429993
 1994 09 13 78268.220001
 1994 09 14 15268·920013
 1994 09 15 66269.709991
 1994 09 16 17273.079987
 1994 09 19 97271.410004
 1994 09 20 58271.160004
 1994 09 21 69267.170013
 1994 09 22 52265.760010
 1994 09 23 25265·559998
 1994 09 26 84264·649994
 1994 09 27 3265·209991
 1994 09 28 59265.679993
 1994 09 29 86267·380005
 1994 09 30 51266.250000
 1994 10 03 54266.809998
 1994 10 04 57266·100006
 1994 10 05 31262.079987
 1994 10 06 41261.149994
 1994 10 07 37260.570007
 1994 10 10 89262.170013
 1994 10 11 36264·269989
 1994 10 12 59267·809998
 1994 10 13 88267·739990
 1994 10 14 26268·750000
 1994 10 17 0269.269989
 1994 10 18 38269.109985
 1994 10 19 72268.459991
 1994 10 20 62269·869995
 1994 10 21 49267.950012
 1994 10 24 34266.859985
 1994 10 25 75264·739990
 1994 10 26 14264.779999
 1994 10 27 34265·480011
 1994 10 28 29267.250000
 1994 10 31 10271.429993
 1994 11 01 28270.690002
 1994 11 02 30268.630005
 1994 11 03 30267.980011
 1994 11 04 16268.690002
 1994 11 07 73265·950012
 1994 11 08 37265.940002
 1994 11 09 68267·269989
 1994 11 10 55267.089996
 1994 11 11 43266·390015
 1994 11 14 80265·250000
 1994 11 15 99267.119995
 1994 11 16 16266·869995
 1994 11 17 57266.950012
 1994 11 18 11265.739990
 1994 11 21 6264·519989
 1994 11 22 10262·480011
 1994 11 23 58257.750000
 1994 11 25 4257·529999
 1994 11 28 95259·089996
 1994 11 29 77259·980011
 1994 11 30 17260.679993
 1994 12 01 60260.059998
 1994 12 02 98257.390015
 1994 12 05 78259.420013
 1994 12 06 28259.649994
 1994 12 07 4259.220001
 1994 12 08 71257.920013
 1994 12 09 2254·399994
 1994 12 12 9254.910004
 1994 12 13 86255.990005
 1994 12 14 96256·570007
 1994 12 15 62259.350006
 1994 12 16 4260.190002
 1994 12 19 83261.570007
 1994 12 20 79261.029999
 1994 12 21 96260·839996
 1994 12 22 84262·429993
 1994 12 23 94262·489990
 1994 12 27 53262·869995
 1994 12 28 66264.279999
 1994 12 29 41263·290009
 1994 12 30 45263·899994
 1995 01 03  74263·440002
 1995 01 04  60262.880005
 1995 01 05  96263·799988
 1995 01 06  86263.630005
 1995 01 09  23264·000000
 1995 01 10  92264·179993
 1995 01 11  92264.660004
 1995 01 12  92264·470001
 1995 01 13  8264·500000
 1995 01 16  98266·880005
 1995 01 17  98269·070007
 1995 01 18  65269·640015
 1995 01 19  59269.320007
 1995 01 20  43267·690002
 1995 01 23  8266.380005
 1995 01 24  29266.510010
 1995 01 25  34266.890015
 1995 01 26  13267.480011
 1995 01 27  43267·730011
 1995 01 30  34268·839996
 1995 01 31  14267·660004
 1995 02 01  23268·730011
 1995 02 02  45269·000000
 1995 02 03  57270.350006
 1995 02 06  5273.769989
 1995 02 07  9275.399994
 1995 02 08  84275·279999
 1995 02 09  97275.540009
 1995 02 10  40275·190002
 1995 02 13  35275.970001
 1995 02 14  54276.010010
 1995 02 15  80276.320007
 1995 02 16  75277·690002
 1995 02 17  88277.649994
 1995 02 21  75275·799988
 1995 02 22  56275.850006
 1995 02 23  92277·049988
 1995 02 24  81278.390015
 1995 02 27  89278·920013
 1995 02 28  2276·630005
 1995 03 01  97279·029999
 1995 03 02  53277.970001
 1995 03 03  68277.600006
 1995 03 06  16277.880005
 1995 03 07  22277·609985
 1995 03 08  66275·450012
 1995 03 09  4276.059998
 1995 03 10  24276.149994
 1995 03 13  24279.429993
 1995 03 14  8279.720001
 1995 03 15  16281·290009
 1995 03 16  78280·809998
 1995 03 17  84282.529999
 1995 03 20  92282·329987
 1995 03 21  50282.549988
 1995 03 22  51282·049988
 1995 03 23  8282.230011
 1995 03 24  55282·459991
 1995 03 27  74285.239990
 1995 03 28  46286.529999
 1995 03 29  30286·890015
 1995 03 30  62286.390015
 1995 03 31  82286·540009
 1995 04 03  86285·320007
 1995 04 04  4285·829987
 1995 04 05  98287·329987
 1995 04 06  93287.579987
 1995 04 07  23287.750000
 1995 04 10  13287.859985
 1995 04 11  79288·579987
 1995 04 12  52288.040009
 1995 04 13  31288·989990
 1995 04 17  64290.070007
 1995 04 18  41288·290009
 1995 04 19  27287.510010
 1995 04 20  12286.799988
 1995 04 21  88287·149994
 1995 04 24  47288.820007
 1995 04 25  13290.959991
 1995 04 26  91290.709991
 1995 04 27  41291·140015
 1995 04 28  85291.790009
 1995 05 01  29292.399994
 1995 05 02  17292·000000
 1995 05 03  6292·209991
 1995 05 04  68295·130005
 1995 05 05  19294.970001
 1995 05 08  67294·839996
 1995 05 09  89296·910004
 1995 05 10  35297·070007
 1995 05 11  53297.640015
 1995 05 12  40298.010010
 1995 05 15  21298·730011
 1995 05 16  47299·920013
 1995 05 17  23300·279999
 1995 05 18  63299.700012
 1995 05 19  60295·690002
 1995 05 22  93295.489990
 1995 05 23  50297.799988
 1995 05 24  85300.410004
 1995 05 25  86300.339996
 1995 05 26  85300·269989
 1995 05 30  78297·769989
 1995 05 31  82297·480011
 1995 06 01  8302.149994
 1995 06 02  62302.579987
 1995 06 05  76302·540009
 1995 06 06  55304.459991
 1995 06 07  55304.420013
 1995 06 08  86303.239990
 1995 06 09  37302.899994
 1995 06 12  28300·570007
 1995 06 13  85302·170013
 1995 06 14  46305·029999
 1995 06 15  82305.260010
 1995 06 16  52305·880005
 1995 06 19  80307.250000
 1995 06 20  54309·839996
 1995 06 21  53310.320007
 1995 06 22  3309.989990
 1995 06 23  46313·750000
 1995 06 26  47312·869995
 1995 06 27  21309.709991
 1995 06 28  80308·559998
 1995 06 29  14309·619995
 1995 06 30  90309·480011
 1995 07 03  80310·179993
 1995 07 05  10311·410004
 1995 07 06  42311·899994
 1995 07 07  70315·350006
 1995 07 10  48317·390015
 1995 07 11  43317.670013
 1995 07 12  11316·959991
 1995 07 13  99320.209991
 1995 07 14  69320·140015
 1995 07 17  53320·049988
 1995 07 18  28321·130005
 1995 07 19  16317.790009
 1995 07 20  14313·809998
 1995 07 21  43315.390015
 1995 07 24  24315·799988
 1995 07 25  84317.899994
 1995 07 26  76320.429993
 1995 07 27  35321.140015
 1995 07 28  56323.470001
 1995 07 31  90322.519989
 1995 08 01  73322·260010
 1995 08 02  83320.920013
 1995 08 03  6320.079987
 1995 08 04  47319·799988
 1995 08 07  52320·190002
 1995 08 08  59320.970001
 1995 08 09  80321·149994
 1995 08 10  93321.059998
 1995 08 11  79320.179993
 1995 08 14  66318.929993
 1995 08 15  9321·470001
 1995 08 16  92321·209991
 1995 08 17  50322.359985
 1995 08 18  28322.279999
 1995 08 21  52322.450012
 1995 08 22  30321·859985
 1995 08 23  84322·510010
 1995 08 24  96321·540009
 1995 08 25  88321·429993
 1995 08 28  22322.790009
 1995 08 29  25322·089996
 1995 08 30  46322.290009
 1995 08 31  26323.399994
 1995 09 01  4324·239990
 1995 09 05  42325.250000
 1995 09 06  76328.329987
 1995 09 07  95329·529999
 1995 09 08  39329.589996
 1995 09 11  29331·220001
 1995 09 12  14331·859985
 1995 09 13  54333·040009
 1995 09 14  17334.239990
 1995 09 15  5336·519989
 1995 09 18  9336.029999
 1995 09 19  84335.510010
 1995 09 20  48336·779999
 1995 09 21  14338.239990
 1995 09 22  37336.149994
 1995 09 25  91335·230011
 1995 09 26  72334·769989
 1995 09 27  27334.480011
 1995 09 28  98333·730011
 1995 09 29  7336·690002
 1995 10 02  52336·250000
 1995 10 03  35334.380005
 1995 10 04  17334.109985
 1995 10 05  88332·850006
 1995 10 06  74333.750000
 1995 10 09  60333.859985
 1995 10 10  46330.619995
 1995 10 11  17329·899994
 1995 10 12  52331·970001
 1995 10 13  45334.390015
 1995 10 16  58335·489990
 1995 10 17  0334·829987
 1995 10 18  24337·010010
 1995 10 19  59337.679993
 1995 10 20  56338·869995
 1995 10 23  68337.029999
 1995 10 24  53335.730011
 1995 10 25  96336.230011
 1995 10 26  63333.450012
 1995 10 27  79330·179993
 1995 10 30  27331.660004
 1995 10 31  76333.809998
 1995 11 01  31332.839996
 1995 11 02  14334.559998
 1995 11 03  58337·970001
 1995 11 06  42338·940002
 1995 11 07  35338·000000
 1995 11 08  79336·380005
 1995 11 09  85338.980011
 1995 11 10  63340·239990
 1995 11 13  75339.970001
 1995 11 14  6339·570007
 1995 11 15  70337·540009
 1995 11 16  35339.500000
 1995 11 17  77341·540009
 1995 11 20  52342·959991
 1995 11 21  1340·779999
 1995 11 22  76341·920013
 1995 11 24  91341.130005
 1995 11 27  98342·239990
 1995 11 28  91342·980011
 1995 11 29  29345·809998
 1995 11 30  92347·040009
 1995 12 01  51346.720001
 1995 12 04  78347·260010
 1995 12 05  65351·029999
 1995 12 06  81352.799988
 1995 12 07  43353·559998
 1995 12 08  25351.230011
 1995 12 11  78351.920013
 1995 12 12  83352·950012
 1995 12 13  31352.119995
 1995 12 14  20353·739990
 1995 12 15  86350·839996
 1995 12 18  49350·160004
 1995 12 19  95344·260010
 1995 12 20  76347·549988
 1995 12 21  33345·320007
 1995 12 22  54347·839996
 1995 12 26  43348.829987
 1995 12 27  30350.160004
 1995 12 28  90350·529999
 1995 12 29  98350.429993
 1996 01 02 7351·910004
 1996 01 03 46354·119995
 1996 01 04 49354.029999
 1996 01 05 7351·359985
 1996 01 08 42350.829987
 1996 01 09 11351·679993
 1996 01 10 31346.279999
 1996 01 11 31340·200012
 1996 01 12 31343·040009
 1996 01 15 38342.720001
 1996 01 16 78341·109985
 1996 01 17 46345.040009
 1996 01 18 80344.730011
 1996 01 19 65345.910004
 1996 01 22 61348·010010
 1996 01 23 52349·190002
 1996 01 24 21349·070007
 1996 01 25 56352.959991
 1996 01 26 74351.500000
 1996 01 29 74353·880005
 1996 01 30 10355.140015
 1996 01 31 97358·429993
 1996 02 01 35361.559998
 1996 02 02 62363·010010
 1996 02 05 29361.839996
 1996 02 06 2364·730011
 1996 02 07 90367·410004
 1996 02 08 93368.970001
 1996 02 09 85372.079987
 1996 02 12 9372·369995
 1996 02 13 6374·600006
 1996 02 14 67373.799988
 1996 02 15 10371.809998
 1996 02 16 80370·369995
 1996 02 20 78368.760010
 1996 02 21 8364·869995
 1996 02 22 59368.769989
 1996 02 23 4374·670013
 1996 02 26 25374·890015
 1996 02 27 68370·859985
 1996 02 28 16369.209991
 1996 02 29 93368.380005
 1996 03 01 92366·079987
 1996 03 04 21367·380005
 1996 03 05 85370·880005
 1996 03 06 86373·489990
 1996 03 07 47371·829987
 1996 03 08 68372·589996
 1996 03 11 0361·549988
 1996 03 12 44364.859985
 1996 03 13 85363.140015
 1996 03 14 35364.250000
 1996 03 15 16365.579987
 1996 03 18 57366·160004
 1996 03 19 25372.070007
 1996 03 20 72371·489990
 1996 03 21 15370.570007
 1996 03 22 36370.260010
 1996 03 25 10371.000000
 1996 03 26 54370.130005
 1996 03 27 4371·369995
 1996 03 28 21369.940002
 1996 03 29 11370·100006
 1996 04 01 81369.079987
 1996 04 02 15373·279999
 1996 04 03 73374·130005
 1996 04 04 21374·519989
 1996 04 08 80374.529999
 1996 04 09 4367·989990
 1996 04 10 80367.399994
 1996 04 11 59362.839996
 1996 04 12 0360·910004
 1996 04 15 52364·100006
 1996 04 16 57367.269989
 1996 04 17 70369·000000
 1996 04 18 16367.100006
 1996 04 19 67368·670013
 1996 04 22 39369·510010
 1996 04 23 22371·399994
 1996 04 24 30373·609985
 1996 04 25 80373·329987
 1996 04 26 91374.890015
 1996 04 29 10375.309998
 1996 04 30 67375.709991
 1996 05 01 48375.660004
 1996 05 02 0376.329987
 1996 05 03 53370.149994
 1996 05 06 77369.660004
 1996 05 07 53369·010010
 1996 05 08 79367.369995
 1996 05 09 95370·160004
 1996 05 10 34370.880005
 1996 05 13 0374·850006
 1996 05 14 66379·869995
 1996 05 15 5382.390015
 1996 05 16 41382.339996
 1996 05 17 22382·510010
 1996 05 20 24384·690002
 1996 05 21 78386.940002
 1996 05 22 22386.649994
 1996 05 23 75389·309998
 1996 05 24 40388·130005
 1996 05 28 32389·220001
 1996 05 29 27385.799988
 1996 05 30 41383.320007
 1996 05 31 28385.410004
 1996 06 03 12384.390015
 1996 06 04 33383·589996
 1996 06 05 27386·309998
 1996 06 06 26389.290009
 1996 06 07 86386·279999
 1996 06 10 38385·829987
 1996 06 11 63385·480011
 1996 06 12 96384·899994
 1996 06 13 50384.290009
 1996 06 14 70383.320007
 1996 06 17 8381.920013
 1996 06 18 26381·369995
 1996 06 19 21379·070007
 1996 06 20 77378.769989
 1996 06 21 42378·109985
 1996 06 24 30380.339996
 1996 06 25 45381·480011
 1996 06 26 36380·899994
 1996 06 27 72377·980011
 1996 06 28 44380·399994
 1996 07 01 90382.470001
 1996 07 02 47385·519989
 1996 07 03 31384.230011
 1996 07 05 33383.059998
 1996 07 08 50375·079987
 1996 07 09 35371·920013
 1996 07 10 73373.160004
 1996 07 11 83372·820007
 1996 07 12 45366.230011
 1996 07 15 51366.380005
 1996 07 16 81356·600006
 1996 07 17 8354.989990
 1996 07 18 19359·609985
 1996 07 19 70365·290009
 1996 07 22 63362·450012
 1996 07 23 46359.260010
 1996 07 24 40354·720001
 1996 07 25 92353·850006
 1996 07 26 48356·959991
 1996 07 29 59360.260010
 1996 07 30 4357·420013
 1996 07 31 43359·489990
 1996 08 01 95361.989990
 1996 08 02 36367.839996
 1996 08 05 29374.980011
 1996 08 06 73373·769989
 1996 08 07 84375·040009
 1996 08 08 89376·429993
 1996 08 09 59375·609985
 1996 08 12 58375·179993
 1996 08 13 22376.809998
 1996 08 14 56373·760010
 1996 08 15 63375·149994
 1996 08 16 98375·470001
 1996 08 19 41376.869995
 1996 08 20 0377.390015
 1996 08 21 36376.779999
 1996 08 22 19376.519989
 1996 08 23 98379.899994
 1996 08 26 9378.369995
 1996 08 27 97376·899994
 1996 08 28 70378.540009
 1996 08 29 74378·339996
 1996 08 30 96374·679993
 1996 09 03 90372·089996
 1996 09 04 27372.820007
 1996 09 05 76373·459991
 1996 09 06 99369.839996
 1996 09 09 84373·440002
 1996 09 10 91377.279999
 1996 09 11 35377·489990
 1996 09 12 80379·209991
 1996 09 13 72381.519989
 1996 09 16 87386·589996
 1996 09 17 8388·410004
 1996 09 18 28388·070007
 1996 09 19 76387·269989
 1996 09 20 65388.049988
 1996 09 23 77390.260010
 1996 09 24 56389·690002
 1996 09 25 37389·570007
 1996 09 26 1390.190002
 1996 09 27 49390.859985
 1996 09 30 0391.059998
 1996 10 01 26391.720001
 1996 10 02 96392.269989
 1996 10 03 54395.220001
 1996 10 04 25394.529999
 1996 10 07 37399.149994
 1996 10 08 73399·890015
 1996 10 09 50398.170013
 1996 10 10 18396·119995
 1996 10 11 89395·130005
 1996 10 14 85398·209991
 1996 10 15 19399.920013
 1996 10 16 92399·359985
 1996 10 17 25400·260010
 1996 10 18 6401.059998
 1996 10 21 66402.720001
 1996 10 22 85401.700012
 1996 10 23 16399·269989
 1996 10 24 36399·500000
 1996 10 25 24397·399994
 1996 10 28 60396·660004
 1996 10 29 55394.250000
 1996 10 30 2395.700012
 1996 10 31 49395·670013
 1996 11 01 4398.320007
 1996 11 04 62397·799988
 1996 11 05 53399.190002
 1996 11 06 23402·940002
 1996 11 07 31408.630005
 1996 11 08 80410.440002
 1996 11 11 65411.839996
 1996 11 12 52412·540009
 1996 11 13 78411·609985
 1996 11 14 79412.420013
 1996 11 15 38414.989990
 1996 11 18 69415·399994
 1996 11 19 9414.839996
 1996 11 20 52417·250000
 1996 11 21 98418.299988
 1996 11 22 29417·489990
 1996 11 25 11420·739990
 1996 11 26 20425.170013
 1996 11 27 95424·489990
 1996 11 29 15424.390015
 1996 12 02 97425.420013
 1996 12 03 26425.720001
 1996 12 04 5422.420013
 1996 12 05 33420·859985
 1996 12 06 5420·489990
 1996 12 09 39417·619995
 1996 12 10 27423·390015
 1996 12 11 14422·279999
 1996 12 12 98418.369995
 1996 12 13 53412.679993
 1996 12 16 88411·720001
 1996 12 17 16407.160004
 1996 12 18 63409·450012
 1996 12 19 88412.839996
 1996 12 20 37419.880005
 1996 12 23 20421.309998
 1996 12 24 15420.000000
 1996 12 26 87422.200012
 1996 12 27 50424.609985
 1996 12 30 33425·500000
 1996 12 31 89424·559998
 1997 01 02  21419·440002
 1997 01 03  27416.459991
 1997 01 06  86422.399994
 1997 01 07  51422·579987
 1997 01 08  82425.559998
 1997 01 09  94423.380005
 1997 01 10  35426·660004
 1997 01 13  86429·010010
 1997 01 14  90428.859985
 1997 01 15  2433·880005
 1997 01 16  63432·920013
 1997 01 17  9434.239990
 1997 01 20  90437·640015
 1997 01 21  25438.519989
 1997 01 22  77441.420013
 1997 01 23  57443.260010
 1997 01 24  50439.359985
 1997 01 27  64435·109985
 1997 01 28  7431·869995
 1997 01 29  94432.140015
 1997 01 30  65435.250000
 1997 01 31  44441.109985
 1997 02 03  11442·279999
 1997 02 04  6442·500000
 1997 02 05  53443.200012
 1997 02 06  16437.329987
 1997 02 07  70438.470001
 1997 02 10  6443·019989
 1997 02 11  59440·429993
 1997 02 12  55441·910004
 1997 02 13  90448·899994
 1997 02 14  34453·670013
 1997 02 18  52452.489990
 1997 02 19  61456.029999
 1997 02 20  4454·559998
 1997 02 21  51449·269989
 1997 02 24  26448.190002
 1997 02 25  61452.220001
 1997 02 26  68453.320007
 1997 02 27  45449·920013
 1997 02 28  0444·119995
 1997 03 03  4441.809998
 1997 03 04  64444.000000
 1997 03 05  30442.559998
 1997 03 06  19447.850006
 1997 03 07  65446.429993
 1997 03 10  98449·679993
 1997 03 11  43453.899994
 1997 03 12  51452.959991
 1997 03 13  46449·049988
 1997 03 14  2441·200012
 1997 03 17  48442·730011
 1997 03 18  91442.829987
 1997 03 19  71439·559998
 1997 03 20  32436.850006
 1997 03 21  31435.980011
 1997 03 24  58436·410004
 1997 03 25  91439.179993
 1997 03 26  71438.790009
 1997 03 27  6439.670013
 1997 03 31  95431.119995
 1997 04 01  81421·320007
 1997 04 02  25422·309998
 1997 04 03  11417·369995
 1997 04 04  73417·410004
 1997 04 07  41422·109985
 1997 04 08  25425·220001
 1997 04 09  9427.170013
 1997 04 10  85424.600006
 1997 04 11  98422.940002
 1997 04 14  28412·160004
 1997 04 15  87414·799988
 1997 04 16  50420·170013
 1997 04 17  1424.019989
 1997 04 18  16423.480011
 1997 04 21  59425.260010
 1997 04 22  13421.230011
 1997 04 23  26427·750000
 1997 04 24  96427.549988
 1997 04 25  63426.510010
 1997 04 28  42422·609985
 1997 04 29  74426·420013
 1997 04 30  98437.429993
 1997 05 01  60441·429993
 1997 05 02  32440·739990
 1997 05 05  68449·399994
 1997 05 06  81459.279999
 1997 05 07  40457·720001
 1997 05 08  2451·859985
 1997 05 09  61453.970001
 1997 05 12  24456.200012
 1997 05 13  14462.470001
 1997 05 14  96460.250000
 1997 05 15  27461.920013
 1997 05 16  36465·000000
 1997 05 19  22459.260010
 1997 05 20  83460.839996
 1997 05 21  67465.119995
 1997 05 22  47464·390015
 1997 05 23  26462·720001
 1997 05 27  58468·890015
 1997 05 28  6470.390015
 1997 05 29  15469.510010
 1997 05 30  13468·019989
 1997 06 02  39470.660004
 1997 06 03  95470·260010
 1997 06 04  20469.679993
 1997 06 05  97467.190002
 1997 06 06  71469·100006
 1997 06 09  8476·000000
 1997 06 10  71478·369995
 1997 06 11  15479·209991
 1997 06 12  22481·329987
 1997 06 13  47488.079987
 1997 06 16  97493·109985
 1997 06 17  31493.369995
 1997 06 18  87494·000000
 1997 06 19  37491·820007
 1997 06 20  56496·730011
 1997 06 23  32496.500000
 1997 06 24  86486.790009
 1997 06 25  27495.049988
 1997 06 26  30491.290009
 1997 06 27  31488·529999
 1997 06 30  61490·670013
 1997 07 01  94489.619995
 1997 07 02  24492.589996
 1997 07 03  66498·779999
 1997 07 07  83504·970001
 1997 07 08  38503·160004
 1997 07 09  72506·690002
 1997 07 10  0501.600006
 1997 07 11  45504.619995
 1997 07 14  85506.679993
 1997 07 15  29507·790009
 1997 07 16  21511·570007
 1997 07 17  67517.349976
 1997 07 18  84514.479980
 1997 07 21  77505.179993
 1997 07 22  42505·309998
 1997 07 23  93515·479980
 1997 07 24  11517·210022
 1997 07 25  22518·940002
 1997 07 28  0518.380005
 1997 07 29  91517.130005
 1997 07 30  66520·150024
 1997 07 31  97525·890015
 1997 08 01  59527.010010
 1997 08 04  57523·909973
 1997 08 05  76525.460022
 1997 08 06  58527·270020
 1997 08 07  7531.369995
 1997 08 08  9526.869995
 1997 08 11  89517.429993
 1997 08 12  87518·469971
 1997 08 13  55513.770020
 1997 08 14  91512·099976
 1997 08 15  82513.679993
 1997 08 18  90502.559998
 1997 08 19  43507·260010
 1997 08 20  72514.270020
 1997 08 21  56521·400024
 1997 08 22  98514.650024
 1997 08 25  33513.530029
 1997 08 26  47512·750000
 1997 08 27  34509.619995
 1997 08 28  69510.299988
 1997 08 29  13505.989990
 1997 09 02  35504·739990
 1997 09 03  69517.640015
 1997 09 04  85518·369995
 1997 09 05  96519·919983
 1997 09 08  80520·010010
 1997 09 09  34521.570007
 1997 09 10  51523·030029
 1997 09 11  19516.469971
 1997 09 12  50513.260010
 1997 09 15  31519.289978
 1997 09 16  0517.690002
 1997 09 17  46529.960022
 1997 09 18  41509.809998
 1997 09 19  85531·590027
 1997 09 22  87533·119995
 1997 09 23  65535·869995
 1997 09 24  71534.289978
 1997 09 25  47530·820007
 1997 09 26  96527.409973
 1997 09 29  88530·929993
 1997 09 30  85535·190002
 1997 10 01  91534·739990
 1997 10 02  32536.349976
 1997 10 03  53539·320007
 1997 10 06  51542·049988
 1997 10 07  18546·010010
 1997 10 08  27551.280029
 1997 10 09  24547·280029
 1997 10 10  64546·219971
 1997 10 13  54544·640015
 1997 10 14  37545.219971
 1997 10 15  88545·739990
 1997 10 16  42543.710022
 1997 10 17  49538·059998
 1997 10 20  45531·190002
 1997 10 21  58537·270020
 1997 10 22  31546.229980
 1997 10 23  78544·820007
 1997 10 24  57534·679993
 1997 10 27  71529·679993
 1997 10 28  99494·910004
 1997 10 29  42516.580017
 1997 10 30  4516·580017
 1997 10 31  91508.079987
 1997 11 03  40514.070007
 1997 11 04  66526·640015
 1997 11 05  44527·989990
 1997 11 06  6529.789978
 1997 11 07  73527.210022
 1997 11 10  0520.710022
 1997 11 11  57517.760010
 1997 11 12  29518.369995
 1997 11 13  43508·239990
 1997 11 14  20512·929993
 1997 11 17  51519.349976
 1997 11 18  97529.119995
 1997 11 19  19524·929993
 1997 11 20  27527·570007
 1997 11 21  57535.179993
 1997 11 24  73536.900024
 1997 11 25  95528.190002
 1997 11 26  45532.429993
 1997 11 28  32531·130005
 1997 12 01  46533.080017
 1997 12 02  89543·219971
 1997 12 03  25541.580017
 1997 12 04  57544·419983
 1997 12 05  28543.309998
 1997 12 08  47548.820007
 1997 12 09  43548.760010
 1997 12 10  39544·979980
 1997 12 11  56541.049988
 1997 12 12  37532.489990
 1997 12 15  98531·000000
 1997 12 16  10535.169983
 1997 12 17  95538·369995
 1997 12 18  53537.719971
 1997 12 19  17532·059998
 1997 12 22  27528.479980
 1997 12 23  31531.830017
 1997 12 24  15525·229980
 1997 12 26  49522.200012
 1997 12 29  70524.070007
 1997 12 30  78532·679993
 1997 12 31  66542.309998
 1998 01 02 70543.049988
 1998 01 05 47544.479980
 1998 01 06 74545·760010
 1998 01 07 77539.890015
 1998 01 08 81537.729980
 1998 01 09 89533·400024
 1998 01 12 81517·679993
 1998 01 13 40522.030029
 1998 01 14 7529·789978
 1998 01 15 53533·440002
 1998 01 16 87530.099976
 1998 01 20 75535.719971
 1998 01 21 97544.260010
 1998 01 22 21540.989990
 1998 01 23 6536.789978
 1998 01 26 27533·830017
 1998 01 27 28532·500000
 1998 01 28 99538.020020
 1998 01 29 75543·349976
 1998 01 30 64547·780029
 1998 02 02 0545.270020
 1998 02 03 19556.239990
 1998 02 04 56559.179993
 1998 02 05 80560.169983
 1998 02 06 39558.890015
 1998 02 09 37563.219971
 1998 02 10 39562·700012
 1998 02 11 96567.369995
 1998 02 12 94568·210022
 1998 02 13 35570.380005
 1998 02 17 36568.909973
 1998 02 18 54569·919983
 1998 02 19 41574.719971
 1998 02 20 20573·140015
 1998 02 23 84575·539978
 1998 02 24 24577·830017
 1998 02 25 81573·479980
 1998 02 26 24579·979980
 1998 02 27 47583·340027
 1998 03 02 0583.580017
 1998 03 03 39582.739990
 1998 03 04 2584·679993
 1998 03 05 12582·630005
 1998 03 06 1575·780029
 1998 03 09 65586·760010
 1998 03 10 37584.830017
 1998 03 11 92591·260010
 1998 03 12 72594.059998
 1998 03 13 34594.809998
 1998 03 16 36594.289978
 1998 03 17 26599.719971
 1998 03 18 81600.500000
 1998 03 19 48603.210022
 1998 03 20 29605.549988
 1998 03 23 76609·549988
 1998 03 24 22607·469971
 1998 03 25 31612·900024
 1998 03 26 74611·219971
 1998 03 27 30610.919983
 1998 03 30 16608.140015
 1998 03 31 34607·080017
 1998 04 01 52611.760010
 1998 04 02 1615·409973
 1998 04 03 6621.200012
 1998 04 06 33622.469971
 1998 04 07 70620·989990
 1998 04 08 27614·609985
 1998 04 09 60610·880005
 1998 04 13 27615.809998
 1998 04 14 60615·690002
 1998 04 15 70619·500000
 1998 04 16 74621·640015
 1998 04 17 42615.820007
 1998 04 20 78623.119995
 1998 04 21 19623·940002
 1998 04 22 66625.510010
 1998 04 23 28627.210022
 1998 04 24 5620.859985
 1998 04 27 87614.559998
 1998 04 28 81601·809998
 1998 04 29 61602·400024
 1998 04 30 49607·820007
 1998 05 01 11616.940002
 1998 05 04 87621·359985
 1998 05 05 42622·210022
 1998 05 06 41618.580017
 1998 05 07 54613.159973
 1998 05 08 79607·979980
 1998 05 11 95614.659973
 1998 05 12 38613.340027
 1998 05 13 4617·059998
 1998 05 14 76618.450012
 1998 05 15 71617·549988
 1998 05 18 21612·640015
 1998 05 19 75610.609985
 1998 05 20 22612.929993
 1998 05 21 45616.500000
 1998 05 22 97614.219971
 1998 05 26 3611·299988
 1998 05 27 86602.340027
 1998 05 28 18600·340027
 1998 05 29 98603.780029
 1998 06 01 52601·010010
 1998 06 02 63599·750000
 1998 06 03 15600·609985
 1998 06 04 80595.650024
 1998 06 05 10601·729980
 1998 06 08 71610·969971
 1998 06 09 87612.580017
 1998 06 10 25614.049988
 1998 06 11 90609.950012
 1998 06 12 54600·770020
 1998 06 15 9601·799988
 1998 06 16 40590·409973
 1998 06 17 29595.960022
 1998 06 18 83605.950012
 1998 06 19 81605.080017
 1998 06 22 55602·000000
 1998 06 23 90604·059998
 1998 06 24 50612·469971
 1998 06 25 29619·130005
 1998 06 26 29617·340027
 1998 06 29 62619·000000
 1998 06 30 75622.429993
 1998 07 01 2620.619995
 1998 07 02 42627.950012
 1998 07 06 57626·960022
 1998 07 07 3632·419983
 1998 07 08 78631.450012
 1998 07 09 1637·330017
 1998 07 10 13633.940002
 1998 07 13 1636.109985
 1998 07 14 55636·710022
 1998 07 15 38642.280029
 1998 07 16 93641·780029
 1998 07 17 66646·190002
 1998 07 20 60647·539978
 1998 07 21 9646·599976
 1998 07 22 84636.669983
 1998 07 23 15634.820007
 1998 07 24 42622·119995
 1998 07 27 97621·469971
 1998 07 28 1623·280029
 1998 07 29 92614·159973
 1998 07 30 77611.559998
 1998 07 31 7620·650024
 1998 08 03 80608·820007
 1998 08 04 68603·869995
 1998 08 05 66582·309998
 1998 08 06 71585.530029
 1998 08 07 85591.500000
 1998 08 10 35593.820007
 1998 08 11 33590·200012
 1998 08 12 47580.890015
 1998 08 13 3589.770020
 1998 08 14 14584·739990
 1998 08 17 30579·020020
 1998 08 18 15588.510010
 1998 08 19 47597·929993
 1998 08 20 48595.309998
 1998 08 21 31591·130005
 1998 08 24 82584.700012
 1998 08 25 56587.400024
 1998 08 26 6588.840027
 1998 08 27 38582·719971
 1998 08 28 80560.000000
 1998 08 31 91551.270020
 1998 09 01 83514.669983
 1998 09 02 75533·140015
 1998 09 03 66532.700012
 1998 09 04 42527.369995
 1998 09 08 98523.190002
 1998 09 09 92549.219971
 1998 09 10 21539.830017
 1998 09 11 20525.900024
 1998 09 14 95540·739990
 1998 09 15 66551.640015
 1998 09 16 51555·849976
 1998 09 17 64560.549988
 1998 09 18 42547.489990
 1998 09 21 96549·880005
 1998 09 22 89551·349976
 1998 09 23 37555.260010
 1998 09 24 35573.530029
 1998 09 25 9561.559998
 1998 09 28 92562·109985
 1998 09 29 27564·049988
 1998 09 30 92563·799988
 1998 10 01 53548.729980
 1998 10 02 40531·090027
 1998 10 05 45538.900024
 1998 10 06 58529·010010
 1998 10 07 6526.049988
 1998 10 08 40517·390015
 1998 10 09 32509·200012
 1998 10 12 1522·760010
 1998 10 13 66530·950012
 1998 10 14 24528·489990
 1998 10 15 48534.659973
 1998 10 16 15556·510010
 1998 10 19 60562.400024
 1998 10 20 49567·239990
 1998 10 21 82569.369995
 1998 10 22 21572·320007
 1998 10 23 38577.190002
 1998 10 26 96573.809998
 1998 10 27 48575·770020
 1998 10 28 62572·429993
 1998 10 29 76580·619995
 1998 10 30 73582·960022
 1998 11 02 82590·080017
 1998 11 03 6598.419983
 1998 11 04 73597·909973
 1998 11 05 9603.010010
 1998 11 06 48610·789978
 1998 11 09 49614.799988
 1998 11 10 55609.239990
 1998 11 11 63608·010010
 1998 11 12 34603·869995
 1998 11 13 10602.489990
 1998 11 16 72605·690002
 1998 11 17 16610·690002
 1998 11 18 52612·640015
 1998 11 19 32615·909973
 1998 11 20 1620·080017
 1998 11 23 75625·130005
 1998 11 24 41637.440002
 1998 11 25 84634·809998
 1998 11 27 40637.150024
 1998 11 30 70640·020020
 1998 12 01 63625.520020
 1998 12 02 62631.140015
 1998 12 03 17629.780029
 1998 12 04 59619.969971
 1998 12 07 6632.780029
 1998 12 08 83638·409973
 1998 12 09 80635·440002
 1998 12 10 24635·820007
 1998 12 11 83625.840027
 1998 12 14 93625.760010
 1998 12 15 6612.549988
 1998 12 16 71623.150024
 1998 12 17 33622·710022
 1998 12 18 60632·330017
 1998 12 21 95636.739990
 1998 12 22 31645·109985
 1998 12 23 17644.969971
 1998 12 24 78657.299988
 1998 12 28 71656.580017
 1998 12 29 62657·619995
 1998 12 30 24665·250000
 1998 12 31 67662.099976
 1999 01 04  87664·270020
 1999 01 05  45663.140015
 1999 01 06  67670·849976
 1999 01 07  70684·820007
 1999 01 08  16683.919983
 1999 01 11  86687.109985
 1999 01 12  83682.849976
 1999 01 13  58670·479980
 1999 01 14  60667·309998
 1999 01 15  18655·510010
 1999 01 19  36671.179993
 1999 01 20  23676·150024
 1999 01 21  44677·719971
 1999 01 22  97666·099976
 1999 01 25  13661·229980
 1999 01 26  85664.989990
 1999 01 27  18674·000000
 1999 01 28  4668·760010
 1999 01 29  27679·830017
 1999 02 01  89686.630005
 1999 02 02  57683.559998
 1999 02 03  46677·679993
 1999 02 04  17683.280029
 1999 02 05  3670.729980
 1999 02 08  62664.969971
 1999 02 09  55666·630005
 1999 02 10  44652·130005
 1999 02 11  21654·289978
 1999 02 12  59670.580017
 1999 02 16  88657·880005
 1999 02 17  98663.080017
 1999 02 18  63653·580017
 1999 02 19  97660·409973
 1999 02 22  26661.859985
 1999 02 23  90678.409973
 1999 02 24  73678.349976
 1999 02 25  53669.630005
 1999 02 26  75664·780029
 1999 03 01  59661.429993
 1999 03 02  20661·239990
 1999 03 03  26656.570007
 1999 03 04  68656·770020
 1999 03 05  67665·900024
 1999 03 08  98679.979980
 1999 03 09  42683.890015
 1999 03 10  61682·200012
 1999 03 11  3685·659973
 1999 03 12  26690.640015
 1999 03 15  51688·590027
 1999 03 16  35694.880005
 1999 03 17  79694.210022
 1999 03 18  49690.200012
 1999 03 19  29698·880005
 1999 03 22  98689.640015
 1999 03 23  34687·849976
 1999 03 24  35670.059998
 1999 03 25  76673·789978
 1999 03 26  81685.080017
 1999 03 29  30681·669983
 1999 03 30  79695·619995
 1999 03 31  17690·950012
 1999 04 01  41684·780029
 1999 04 05  54688·159973
 1999 04 06  99701·549988
 1999 04 07  3699.729980
 1999 04 08  58703.039978
 1999 04 09  21711.669983
 1999 04 12  41714·580017
 1999 04 13  10720·330017
 1999 04 14  41717.419983
 1999 04 15  67708·039978
 1999 04 16  72705·169983
 1999 04 19  37704.309998
 1999 04 20  20688.840027
 1999 04 21  57697·789978
 1999 04 22  88714·280029
 1999 04 23  10725·140015
 1999 04 26  52724.650024
 1999 04 27  76726·659973
 1999 04 28  7728·070007
 1999 04 29  80722.359985
 1999 04 30  19718.849976
 1999 05 03  40715·489990
 1999 05 04  74724·820007
 1999 05 05  21714·270020
 1999 05 06  27721·770020
 1999 05 07  84713.719971
 1999 05 10  57720.469971
 1999 05 11  35719.419983
 1999 05 12  9727.619995
 1999 05 13  73732.580017
 1999 05 14  51734·619995
 1999 05 17  46718·820007
 1999 05 18  20719·659973
 1999 05 19  94716·429993
 1999 05 20  75722.609985
 1999 05 21  5720.289978
 1999 05 24  43716·419983
 1999 05 25  60703.390015
 1999 05 26  73691.429993
 1999 05 27  88701·239990
 1999 05 28  83690·549988
 1999 06 01  9700·770020
 1999 06 02  14696·469971
 1999 06 03  94697.159973
 1999 06 04  74698·849976
 1999 06 07  4713.719971
 1999 06 08  92717·400024
 1999 06 09  49708.419983
 1999 06 10  70709.179993
 1999 06 11  33700.929993
 1999 06 14  27695.770020
 1999 06 15  4694.419983
 1999 06 16  55698·539978
 1999 06 17  8713.650024
 1999 06 18  63718.760010
 1999 06 21  34719.960022
 1999 06 22  34723·729980
 1999 06 23  68717.049988
 1999 06 24  68716·090027
 1999 06 25  40706.869995
 1999 06 28  39706.400024
 1999 06 29  75714.989990
 1999 06 30  37725.530029
 1999 07 01  46735.979980
 1999 07 02  27739.669983
 1999 07 06  17745.070007
 1999 07 07  90743.799988
 1999 07 08  3746.140015
 1999 07 09  79745·979980
 1999 07 12  8750·369995
 1999 07 13  69748.520020
 1999 07 14  86745·719971
 1999 07 15  3748·739990
 1999 07 16  85755.000000
 1999 07 19  45758.940002
 1999 07 20  97752.809998
 1999 07 21  29736.840027
 1999 07 22  10738.739990
 1999 07 23  11729.570007
 1999 07 26  59727·570007
 1999 07 27  15721.330017
 1999 07 28  73729·440002
 1999 07 29  87730·349976
 1999 07 30  25717.510010
 1999 08 02  42712·369995
 1999 08 03  85711·440002
 1999 08 04  16706.849976
 1999 08 05  68697·219971
 1999 08 06  17701.450012
 1999 08 09  85694.419983
 1999 08 10  69692·130005
 1999 08 11  90683.409973
 1999 08 12  70694·270020
 1999 08 13  35692·950012
 1999 08 16  38708·130005
 1999 08 17  16709·809998
 1999 08 18  60716.679993
 1999 08 19  24711·020020
 1999 08 20  44705.890015
 1999 08 23  96712.559998
 1999 08 24  68724.650024
 1999 08 25  64725·590027
 1999 08 26  30731·729980
 1999 08 27  5725·130005
 1999 08 30  99717.710022
 1999 08 31  93705·159973
 1999 09 01  65703.479980
 1999 09 02  45709·440002
 1999 09 03  87703.210022
 1999 09 07  74723·179993
 1999 09 08  44720·440002
 1999 09 09  40716·659973
 1999 09 10  87718·520020
 1999 09 13  96721·150024
 1999 09 14  86716·950012
 1999 09 15  41713·270020
 1999 09 16  81704.150024
 1999 09 17  70703.140015
 1999 09 20  35711.989990
 1999 09 21  23711·630005
 1999 09 22  77697.340027
 1999 09 23  35699.099976
 1999 09 24  59683·109985
 1999 09 27  86681.599976
 1999 09 28  4684·809998
 1999 09 29  53683·630005
 1999 09 30  54677·960022
 1999 10 01  57684.799988
 1999 10 04  21684·039978
 1999 10 05  13694.989990
 1999 10 06  38694.000000
 1999 10 07  85706·500000
 1999 10 08  8702·729980
 1999 10 11  28710·559998
 1999 10 12  55711·590027
 1999 10 13  45699·539978
 1999 10 14  73685.640015
 1999 10 15  35685.179993
 1999 10 18  75667.030029
 1999 10 19  39668·630005
 1999 10 20  47673.260010
 1999 10 21  97686·679993
 1999 10 22  92683·690002
 1999 10 25  91692·940002
 1999 10 26  86689·400024
 1999 10 27  2683·809998
 1999 10 28  24691·190002
 1999 10 29  52714·590027
 1999 11 01  73726.500000
 1999 11 02  63722.989990
 1999 11 03  17720.289978
 1999 11 04  98724.710022
 1999 11 05  13729·500000
 1999 11 08  18734.500000
 1999 11 09  39738·369995
 1999 11 10  28732.450012
 1999 11 11  40736·849976
 1999 11 12  30739·830017
 1999 11 15  84748.169983
 1999 11 16  68747.549988
 1999 11 17  8760.619995
 1999 11 18  86756·309998
 1999 11 19  71764.250000
 1999 11 22  69762.979980
 1999 11 23  0762·780029
 1999 11 24  0753·469971
 1999 11 26  45759.599976
 1999 11 29  6760.369995
 1999 11 30  23755.359985
 1999 12 01  9746.119995
 1999 12 02  75750·270020
 1999 12 03  79757.809998
 1999 12 06  8770·559998
 1999 12 07  77766·190002
 1999 12 08  54760·880005
 1999 12 09  13758·969971
 1999 12 10  12760.919983
 1999 12 13  91764.830017
 1999 12 14  2763·510010
 1999 12 15  60755·179993
 1999 12 16  16759·080017
 1999 12 17  64762·369995
 1999 12 20  64763·979980
 1999 12 21  94763.369995
 1999 12 22  27772.539978
 1999 12 23  34774·750000
 1999 12 27  8785·630005
 1999 12 28  16783·500000
 1999 12 29  77785.219971
 1999 12 30  64789·890015
 1999 12 31  28790·190002
 2000 01 03 51793·309998
 2000 01 04 23786·270020
 2000 01 05 42755·799988
 2000 01 06 44757.090027
 2000 01 07 50756·729980
 2000 01 10 45777.250000
 2000 01 11 80789.280029
 2000 01 12 99777.650024
 2000 01 13 87774·669983
 2000 01 14 51786.280029
 2000 01 18 17795.530029
 2000 01 19 63791·320007
 2000 01 20 64793.840027
 2000 01 21 72790·500000
 2000 01 24 16790·309998
 2000 01 25 31769.419983
 2000 01 26 6773·119995
 2000 01 27 65769.929993
 2000 01 28 64767.260010
 2000 01 31 20746·880005
 2000 02 01 63761.729980
 2000 02 02 11770·849976
 2000 02 03 74771.539978
 2000 02 04 75781·309998
 2000 02 07 11780·799988
 2000 02 08 18782·690002
 2000 02 09 84791·859985
 2000 02 10 66776·669983
 2000 02 11 49780.130005
 2000 02 14 17765.359985
 2000 02 15 57766.859985
 2000 02 16 87772·479980
 2000 02 17 4767·130005
 2000 02 18 64769·599976
 2000 02 22 81747·890015
 2000 02 23 56750.489990
 2000 02 24 26758·000000
 2000 02 25 41757.450012
 2000 02 28 69747.960022
 2000 02 29 18754.659973
 2000 03 01 89767.719971
 2000 03 02 55775.890015
 2000 03 03 59775·729980
 2000 03 06 42792.549988
 2000 03 07 95785.169983
 2000 03 08 37766.340027
 2000 03 09 13771.239990
 2000 03 10 22789·820007
 2000 03 13 70786·549988
 2000 03 14 45777·219971
 2000 03 15 19761.479980
 2000 03 16 77773.580017
 2000 03 17 62810.460022
 2000 03 20 59814.159973
 2000 03 21 91804.799988
 2000 03 22 51823.770020
 2000 03 23 48831.479980
 2000 03 24 86844.700012
 2000 03 27 67844.780029
 2000 03 28 14842·559998
 2000 03 29 28832.400024
 2000 03 30 58828.030029
 2000 03 31 8816.599976
 2000 04 03 60826·020020
 2000 04 04 28822·820007
 2000 04 05 32815.210022
 2000 04 06 4814.390015
 2000 04 07 8824·039978
 2000 04 10 97833.760010
 2000 04 11 89822·299988
 2000 04 12 66818.229980
 2000 04 13 1798·960022
 2000 04 14 12784·989990
 2000 04 17 36737·020020
 2000 04 18 33761.700012
 2000 04 19 9785.909973
 2000 04 20 72778.469971
 2000 04 24 5780·710022
 2000 04 25 68776.619995
 2000 04 26 27804·000000
 2000 04 27 4794.789978
 2000 04 28 51799·450012
 2000 05 01 58797.059998
 2000 05 02 73806·070007
 2000 05 03 56791·429993
 2000 05 04 58775·190002
 2000 05 05 17774·570007
 2000 05 08 92786·900024
 2000 05 09 6780.739990
 2000 05 10 31773.309998
 2000 05 11 83754.650024
 2000 05 12 52769·510010
 2000 05 15 53775·849976
 2000 05 16 2792·559998
 2000 05 17 17801.090027
 2000 05 18 48790.599976
 2000 05 19 22783·270020
 2000 05 22 27766.330017
 2000 05 23 9762·270020
 2000 05 24 99746·940002
 2000 05 25 65759·349976
 2000 05 26 89750·090027
 2000 05 30 71748.979980
 2000 05 31 49775.400024
 2000 06 01 55773·989990
 2000 06 02 95791·710022
 2000 06 05 41810.729980
 2000 06 06 67805·539978
 2000 06 07 95799.169983
 2000 06 08 74806·830017
 2000 06 09 81801.859985
 2000 06 12 47801.210022
 2000 06 13 9793·000000
 2000 06 14 85805.099976
 2000 06 15 81804·570007
 2000 06 16 9809.010010
 2000 06 19 47802.330017
 2000 06 20 9815·109985
 2000 06 21 52811·659973
 2000 06 22 96813·359985
 2000 06 23 85798·320007
 2000 06 26 53791·500000
 2000 06 27 32798.049988
 2000 06 28 79793·599976
 2000 06 29 23798·349976
 2000 06 30 47791·760010
 2000 07 03 85796.440002
 2000 07 05 50804·440002
 2000 07 06 87791.390015
 2000 07 07 50798.210022
 2000 07 10 98810.049988
 2000 07 11 29809·049988
 2000 07 12 28810·400024
 2000 07 13 42819·270020
 2000 07 14 84822·789978
 2000 07 17 61830·409973
 2000 07 18 19831.419983
 2000 07 19 30820·390015
 2000 07 20 81811.890015
 2000 07 21 13822.270020
 2000 07 24 63812·270020
 2000 07 25 46802.169983
 2000 07 26 53806.539978
 2000 07 27 81795·650024
 2000 07 28 84790.320007
 2000 07 31 46773·039978
 2000 08 01 86781·090027
 2000 08 02 84783.770020
 2000 08 03 33783.979980
 2000 08 04 12792·190002
 2000 08 07 94798·400024
 2000 08 08 66807.359985
 2000 08 09 84807·960022
 2000 08 10 51803.570007
 2000 08 11 14796.640015
 2000 08 14 95804·080017
 2000 08 15 39814.380005
 2000 08 16 95810.659973
 2000 08 17 10809.469971
 2000 08 18 67818·419983
 2000 08 21 23816.380005
 2000 08 22 99820.390015
 2000 08 23 70820·510010
 2000 08 24 99825·559998
 2000 08 25 87828.330017
 2000 08 28 46827.840027
 2000 08 29 6832·010010
 2000 08 30 37831·200012
 2000 08 31 4829.469971
 2000 09 01 42838·650024
 2000 09 05 56841.469971
 2000 09 06 49833·229980
 2000 09 07 77824.059998
 2000 09 08 19831·419983
 2000 09 11 83825.679993
 2000 09 12 30822·630005
 2000 09 13 30818·950012
 2000 09 14 33821·179993
 2000 09 15 75820·909973
 2000 09 18 99811·659973
 2000 09 19 14797·979980
 2000 09 20 67807·989990
 2000 09 21 44804.809998
 2000 09 22 99801.719971
 2000 09 25 5803.510010
 2000 09 26 27799·239990
 2000 09 27 30792.400024
 2000 09 28 1792.330017
 2000 09 29 1811.030029
 2000 10 02 44799·669983
 2000 10 03 94796.049988
 2000 10 04 98787.669983
 2000 10 05 30792·830017
 2000 10 06 75791.969971
 2000 10 09 25776·250000
 2000 10 10 9773.130005
 2000 10 11 41762.599976
 2000 10 12 2749·919983
 2000 10 13 35730·020020
 2000 10 16 78756·929993
 2000 10 17 10758·380005
 2000 10 18 31744·440002
 2000 10 19 63738·950012
 2000 10 20 75763·539978
 2000 10 23 37770·890015
 2000 10 24 94771·390015
 2000 10 25 70770·739990
 2000 10 26 94752·789978
 2000 10 27 47753.059998
 2000 10 30 48760·479980
 2000 10 31 46767.950012
 2000 11 01 53788·020020
 2000 11 02 92783.830017
 2000 11 03 74791·179993
 2000 11 06 3792.349976
 2000 11 07 98792.609985
 2000 11 08 45792·130005
 2000 11 09 79777.770020
 2000 11 10 79771.260010
 2000 11 13 96751.940002
 2000 11 14 9742·010010
 2000 11 15 95760.940002
 2000 11 16 36765.539978
 2000 11 17 43754·140015
 2000 11 20 7750.909973
 2000 11 21 78734·299988
 2000 11 22 63735.380005
 2000 11 24 57720.780029
 2000 11 27 91734.659973
 2000 11 28 10737.289978
 2000 11 29 73727·039978
 2000 11 30 83728.929993
 2000 12 01 36714.469971
 2000 12 04 97717.289978
 2000 12 05 3720.400024
 2000 12 06 90751.869995
 2000 12 07 42738.599976
 2000 12 08 71735·020020
 2000 12 11 17754.020020
 2000 12 12 71762.000000
 2000 12 13 35754.789978
 2000 12 14 90747·289978
 2000 12 15 1734.890015
 2000 12 18 47720.489990
 2000 12 19 65729.840027
 2000 12 20 33715.739990
 2000 12 21 70691.429993
 2000 12 22 60695.359985
 2000 12 26 7715.380005
 2000 12 27 9720.049988
 2000 12 28 61729·280029
 2000 12 29 81734·690002
 2001 01 02  62725.750000
 2001 01 03  48701·229980
 2001 01 04  36737·909973
 2001 01 05  3728.609985
 2001 01 08  55707·950012
 2001 01 09  8705·989990
 2001 01 10  85709·130005
 2001 01 11  46718.909973
 2001 01 12  37727·830017
 2001 01 16  70724·340027
 2001 01 17  19729.229980
 2001 01 18  53731·380005
 2001 01 19  83740.059998
 2001 01 22  40735.710022
 2001 01 23  77736.130005
 2001 01 24  94747·299988
 2001 01 25  93749.489990
 2001 01 26  51744·309998
 2001 01 29  21743·549988
 2001 01 30  63749.830017
 2001 01 31  93754·960022
 2001 02 01  58749·979980
 2001 02 02  39753.190002
 2001 02 05  80739·469971
 2001 02 06  34741·479980
 2001 02 07  44741.729980
 2001 02 08  45735.039978
 2001 02 09  87730·359985
 2001 02 12  89721·010010
 2001 02 13  15729·479980
 2001 02 14  76722·820007
 2001 02 15  55722·289978
 2001 02 16  61729.130005
 2001 02 20  3716.119995
 2001 02 21  95702.780029
 2001 02 22  78689·950012
 2001 02 23  74687·369995
 2001 02 26  65684.849976
 2001 02 27  90697·580017
 2001 02 28  74690.309998
 2001 03 01  79680.520020
 2001 03 02  82681·179993
 2001 03 05  73678.429993
 2001 03 06  87682.200012
 2001 03 07  51689·210022
 2001 03 08  60693·059998
 2001 03 09  84692.919983
 2001 03 12  88675·940002
 2001 03 13  90647.090027
 2001 03 14  32657·500000
 2001 03 15  83641·119995
 2001 03 16  70643.539978
 2001 03 19  22630·289978
 2001 03 20  54642.119995
 2001 03 21  61626.590027
 2001 03 22  52615.070007
 2001 03 23  98612.270020
 2001 03 26  7624·789978
 2001 03 27  29631.840027
 2001 03 28  79647.260010
 2001 03 29  92631·359985
 2001 03 30  99628.349976
 2001 04 02  24635·669983
 2001 04 03  19626.200012
 2001 04 04  6604.039978
 2001 04 05  61601.739990
 2001 04 06  12629·090027
 2001 04 09  66615·830017
 2001 04 10  63621.369995
 2001 04 11  49638·869995
 2001 04 12  78637·909973
 2001 04 16  41647·780029
 2001 04 17  16645.039978
 2001 04 18  45652·080017
 2001 04 19  36676.809998
 2001 04 20  86686.270020
 2001 04 23  39680·239990
 2001 04 24  57669·150024
 2001 04 25  24661·640015
 2001 04 26  72672.909973
 2001 04 27  33676·119995
 2001 04 30  15686·549988
 2001 05 01  4686.109985
 2001 05 02  91695.299988
 2001 05 03  22697.030029
 2001 05 04  76686.210022
 2001 05 07  65696·179993
 2001 05 08  64696.260010
 2001 05 09  58693.150024
 2001 05 10  22689·880005
 2001 05 11  20689.159973
 2001 05 14  35683.950012
 2001 05 15  16685·260010
 2001 05 16  59685·979980
 2001 05 17  6705·280029
 2001 05 18  72708·419983
 2001 05 21  96710.200012
 2001 05 22  20722.849976
 2001 05 23  86721·460022
 2001 05 24  70709·450012
 2001 05 25  24712.109985
 2001 05 29  60704.489990
 2001 05 30  49697.700012
 2001 05 31  48685·950012
 2001 06 01  49690·520020
 2001 06 04  61694.200012
 2001 06 05  6697·890015
 2001 06 06  49707.950012
 2001 06 07  48700·900024
 2001 06 08  31704·770020
 2001 06 11  97697.960022
 2001 06 12  44691·739990
 2001 06 13  21692.020020
 2001 06 14  0684·599976
 2001 06 15  83671·900024
 2001 06 18  27668·570007
 2001 06 19  93665.700012
 2001 06 20  25667·200012
 2001 06 21  53674·109985
 2001 06 22  16680·969971
 2001 06 25  14674·049988
 2001 06 26  89670·059998
 2001 06 27  20669.669983
 2001 06 28  55667.710022
 2001 06 29  60676·609985
 2001 07 02  97677.369995
 2001 07 03  21681.750000
 2001 07 05  14680·299988
 2001 07 06  32671.960022
 2001 07 09  81656·369995
 2001 07 10  19660.299988
 2001 07 11  87650·609985
 2001 07 12  54649.309998
 2001 07 13  98664.919983
 2001 07 16  3668·690002
 2001 07 17  94660·950012
 2001 07 18  78667·929993
 2001 07 19  29663·619995
 2001 07 20  85667·190002
 2001 07 23  77665·229980
 2001 07 24  78655·049988
 2001 07 25  82643.929993
 2001 07 26  3652.940002
 2001 07 27  7660.840027
 2001 07 30  55662·590027
 2001 07 31  87662·030029
 2001 08 01  20665.489990
 2001 08 02  77668·760010
 2001 08 03  34671.200012
 2001 08 06  2668.070007
 2001 08 07  24660·320007
 2001 08 08  7662.020020
 2001 08 09  66650.599976
 2001 08 10  7650·369995
 2001 08 13  28653.869995
 2001 08 14  40655.260010
 2001 08 15  25653·289978
 2001 08 16  11648.450012
 2001 08 17  69649.989990
 2001 08 20  46639.530029
 2001 08 21  14644·239990
 2001 08 22  44636·690002
 2001 08 23  11641.349976
 2001 08 24  20639·539978
 2001 08 27  56651.320007
 2001 08 28  62648·580017
 2001 08 29  41639·239990
 2001 08 30  79632·789978
 2001 08 31  2622·679993
 2001 09 04  49625.260010
 2001 09 05  72624.969971
 2001 09 06  69623.179993
 2001 09 07  28609·750000
 2001 09 10  9598.630005
 2001 09 17  43601.179993
 2001 09 18  58571.270020
 2001 09 19  34566.799988
 2001 09 20  76557·489990
 2001 09 21  16540.080017
 2001 09 24  41529·659973
 2001 09 25  46549·840027
 2001 09 26  5554·250000
 2001 09 27  78550.530029
 2001 09 28  37556·880005
 2001 10 01  13569.530029
 2001 10 02  78567.289978
 2001 10 03  44573.799988
 2001 10 04  89586·169983
 2001 10 05  11585.460022
 2001 10 08  2585·429993
 2001 10 09  50580·849976
 2001 10 10  68577·830017
 2001 10 11  41591.460022
 2001 10 12  9601.659973
 2001 10 15  60598·179993
 2001 10 16  66597.479980
 2001 10 17  28602.150024
 2001 10 18  54590·169983
 2001 10 19  62585.530029
 2001 10 22  4588·630005
 2001 10 23  22597.469971
 2001 10 24  20594·390015
 2001 10 25  68594·780029
 2001 10 26  26603.390015
 2001 10 29  99605.869995
 2001 10 30  14591·679993
 2001 10 31  16581·479980
 2001 11 01  0582·219971
 2001 11 02  60594.710022
 2001 11 05  67595·729980
 2001 11 06  69604·190002
 2001 11 07  20612.940002
 2001 11 08  28611.510010
 2001 11 09  35612.219971
 2001 11 12  16612·679993
 2001 11 13  7612.200012
 2001 11 14  56623·830017
 2001 11 15  1625·700012
 2001 11 16  68625.789978
 2001 11 19  3624.229980
 2001 11 20  18631.520020
 2001 11 21  70626·359985
 2001 11 23  65623.530029
 2001 11 26  79630.929993
 2001 11 27  14635·409973
 2001 11 28  75631·729980
 2001 11 29  68620·070007
 2001 11 30  28627.119995
 2001 12 03  71626·150024
 2001 12 04  73620·750000
 2001 12 05  66629·289978
 2001 12 06  69643.950012
 2001 12 07  38643.039978
 2001 12 10  44638·369995
 2001 12 11  71628·679993
 2001 12 12  47627.219971
 2001 12 13  91627.219971
 2001 12 14  96617·609985
 2001 12 17  22619·500000
 2001 12 18  30625·880005
 2001 12 19  31631.179993
 2001 12 20  60634·000000
 2001 12 21  81628·159973
 2001 12 24  14631.570007
 2001 12 26  82631·729980
 2001 12 27  92634.619995
 2001 12 28  36638·859985
 2001 12 31  16641.219971
 2002 01 02 95634·159973
 2002 01 03 75637·270020
 2002 01 04 1643.700012
 2002 01 07 81649.080017
 2002 01 08 45643·669983
 2002 01 09 15642.070007
 2002 01 10 12639.020020
 2002 01 11 79639·559998
 2002 01 14 33633·929993
 2002 01 15 44628·929993
 2002 01 16 34633.159973
 2002 01 17 3623.090027
 2002 01 18 85629.500000
 2002 01 22 18622·919983
 2002 01 23 53617.789978
 2002 01 24 73623·539978
 2002 01 25 50625.869995
 2002 01 28 20626·609985
 2002 01 29 83626.950012
 2002 01 30 32609·099976
 2002 01 31 4617.309998
 2002 02 01 54625·599976
 2002 02 04 61621·270020
 2002 02 05 50606.479980
 2002 02 06 47604.729980
 2002 02 07 54600·030029
 2002 02 08 51597·530029
 2002 02 11 21606.880005
 2002 02 12 6615·200012
 2002 02 13 76613·280029
 2002 02 14 40619·270020
 2002 02 15 65617·789978
 2002 02 19 29610·989990
 2002 02 20 2599.280029
 2002 02 21 42607.450012
 2002 02 22 24597.929993
 2002 02 25 93602.840027
 2002 02 26 37613·039978
 2002 02 27 93613·440002
 2002 02 28 69613.820007
 2002 03 01 98611·890015
 2002 03 04 15625.859985
 2002 03 05 58638.559998
 2002 03 06 93635·119995
 2002 03 07 69644·150024
 2002 03 08 91641·359985
 2002 03 11 23645.539978
 2002 03 12 16647.330017
 2002 03 13 57645.739990
 2002 03 14 47639·679993
 2002 03 15 3639·419983
 2002 03 18 82646.320007
 2002 03 19 37646.650024
 2002 03 20 90649·090027
 2002 03 21 34639·010010
 2002 03 22 60640.919983
 2002 03 25 10638·320007
 2002 03 26 51629·030029
 2002 03 27 79632·909973
 2002 03 28 44636.469971
 2002 04 01 0638.150024
 2002 04 02 87637·750000
 2002 04 03 27631.989990
 2002 04 04 53625.729980
 2002 04 05 59626.390015
 2002 04 08 80624.599976
 2002 04 09 91626·539978
 2002 04 10 31622·599976
 2002 04 11 62629·989990
 2002 04 12 37615·789978
 2002 04 15 7620·799988
 2002 04 16 48616.510010
 2002 04 17 8630·599976
 2002 04 18 88629·000000
 2002 04 19 40628.330017
 2002 04 22 98628.489990
 2002 04 23 24618.969971
 2002 04 24 91615·539978
 2002 04 25 77611·530029
 2002 04 26 99611.109985
 2002 04 29 60602·590027
 2002 04 30 27596.989990
 2002 05 01 31604.130005
 2002 05 02 96608·619995
 2002 05 03 91607.510010
 2002 05 06 2601·619995
 2002 05 07 39590·429993
 2002 05 08 59588.219971
 2002 05 09 18609.500000
 2002 05 10 50600·619995
 2002 05 13 66590.789978
 2002 05 14 80601.119995
 2002 05 15 66614.289978
 2002 05 16 25611·520020
 2002 05 17 97613·690002
 2002 05 20 80618·169983
 2002 05 21 85610.190002
 2002 05 22 11603·280029
 2002 05 23 48605·880005
 2002 05 24 3612.429993
 2002 05 28 51605.090027
 2002 05 29 13600.580017
 2002 05 30 55596·609985
 2002 05 31 17595·179993
 2002 06 03 64596.289978
 2002 06 04 62581·869995
 2002 06 05 81581.419983
 2002 06 06 17586.000000
 2002 06 07 50574·469971
 2002 06 10 17574.299988
 2002 06 11 14576.020020
 2002 06 12 21565·979980
 2002 06 13 59569.169983
 2002 06 14 58562·960022
 2002 06 17 67562·450012
 2002 06 18 75578·179993
 2002 06 19 66578·479980
 2002 06 20 92569.090027
 2002 06 21 78561.159973
 2002 06 24 47552·500000
 2002 06 25 72553·630005
 2002 06 26 50544.369995
 2002 06 27 10542.890015
 2002 06 28 32552·049988
 2002 07 01 2552.650024
 2002 07 02 90539·609985
 2002 07 03 51527·469971
 2002 07 05 47529·520020
 2002 07 08 6548.590027
 2002 07 09 93541·650024
 2002 07 10 13528.349976
 2002 07 11 39511.989990
 2002 07 12 61515.030029
 2002 07 15 66512.229980
 2002 07 16 35510·070007
 2002 07 17 75502.540009
 2002 07 18 66505.809998
 2002 07 19 39491·720001
 2002 07 22 79474·529999
 2002 07 23 50459·619995
 2002 07 24 46446·700012
 2002 07 25 70471·329987
 2002 07 26 34469.179993
 2002 07 29 83476·420013
 2002 07 30 53502·190002
 2002 07 31 41504.339996
 2002 08 01 11508.119995
 2002 08 02 18494·040009
 2002 08 05 61482·290009
 2002 08 06 58466.089996
 2002 08 07 50480·260010
 2002 08 08 25489·190002
 2002 08 09 71504.339996
 2002 08 12 53505·760010
 2002 08 13 13503.459991
 2002 08 14 97492.220001
 2002 08 15 9510.820007
 2002 08 16 82516.530029
 2002 08 19 87516.739990
 2002 08 20 54528.140015
 2002 08 21 24521·190002
 2002 08 22 28528.280029
 2002 08 23 87535.200012
 2002 08 26 39523.000000
 2002 08 27 92527.500000
 2002 08 28 95519·460022
 2002 08 29 49510.100006
 2002 08 30 23510.989990
 2002 09 03 13509.649994
 2002 09 04 18489·269989
 2002 09 05 36498.179993
 2002 09 06 98490.089996
 2002 09 09 14498.820007
 2002 09 10 51503.369995
 2002 09 11 37507·200012
 2002 09 12 84506.429993
 2002 09 13 43494·079987
 2002 09 16 77495.880005
 2002 09 17 64496·040009
 2002 09 18 26486.309998
 2002 09 19 77484·049988
 2002 09 20 2469.559998
 2002 09 23 55470.529999
 2002 09 24 92464·010010
 2002 09 25 17456.429993
 2002 09 26 58467·670013
 2002 09 27 74475.869995
 2002 09 30 77461.209991
 2002 10 01 86455.410004
 2002 10 02 1469.809998
 2002 10 03 7460·809998
 2002 10 04 0455.540009
 2002 10 07 37444·929993
 2002 10 08 14436.029999
 2002 10 09 69442·559998
 2002 10 10 4430.160004
 2002 10 11 43445.239990
 2002 10 14 2462.000000
 2002 10 15 96465.519989
 2002 10 16 60487·079987
 2002 10 17 6475·040009
 2002 10 18 98486·690002
 2002 10 21 51489·040009
 2002 10 22 60497.350006
 2002 10 23 51491.670013
 2002 10 24 58495·230011
 2002 10 25 23487·950012
 2002 10 28 25496.480011
 2002 10 29 29492·489990
 2002 10 30 64487.970001
 2002 10 31 25493.179993
 2002 11 01 98490·950012
 2002 11 04 14499·700012
 2002 11 05 22503.670013
 2002 11 06 94506·989990
 2002 11 07 49511·959991
 2002 11 08 7500.220001
 2002 11 11 64495.459991
 2002 11 12 93485.059998
 2002 11 13 72489.140015
 2002 11 14 34488·769989
 2002 11 15 47500·790009
 2002 11 18 10503·839996
 2002 11 19 85498·859985
 2002 11 20 45496·529999
 2002 11 21 52506·190002
 2002 11 22 58517·349976
 2002 11 25 34516·109985
 2002 11 26 15518.039978
 2002 11 27 86507·320007
 2002 11 29 76521·400024
 2002 12 02 86519·719971
 2002 12 03 45519·049988
 2002 12 04 81511·119995
 2002 12 05 24509.100006
 2002 12 06 37503.540009
 2002 12 09 60506.630005
 2002 12 10 93495.390015
 2002 12 11 93502·350006
 2002 12 12 5502·750000
 2002 12 13 10501·279999
 2002 12 16 3494.559998
 2002 12 17 94505·700012
 2002 12 18 35501.649994
 2002 12 19 72494·239990
 2002 12 20 19491.390015
 2002 12 23 66497·690002
 2002 12 24 95498·929993
 2002 12 26 44496·269989
 2002 12 27 73495.119995
 2002 12 30 70487.350006
 2002 12 31 81489.010010
 2003 01 02  53489·489990
 2003 01 03  20505.179993
 2003 01 06  96504·769989
 2003 01 07  10516.039978
 2003 01 08  49512.450012
 2003 01 09  42505·309998
 2003 01 10  57514.739990
 2003 01 13  27514.869995
 2003 01 14  8514·200012
 2003 01 15  47517.130005
 2003 01 16  89510.119995
 2003 01 17  2508.200012
 2003 01 21  30501·109985
 2003 01 22  65493·519989
 2003 01 23  56488·760010
 2003 01 24  28493·540009
 2003 01 27  39479.760010
 2003 01 28  54471.880005
 2003 01 29  46477·940002
 2003 01 30  25481·049988
 2003 01 31  87470·570007
 2003 02 03  94476·910004
 2003 02 04  71478.779999
 2003 02 05  36472.559998
 2003 02 06  50470.070007
 2003 02 07  94467·049988
 2003 02 10  70462.160004
 2003 02 11  31465.609985
 2003 02 12  26462·010010
 2003 02 13  83455.929993
 2003 02 14  6454.959991
 2003 02 18  4463.720001
 2003 02 19  43472.880005
 2003 02 20  20469·480011
 2003 02 21  66465.540009
 2003 02 24  74471·709991
 2003 02 25  49463.290009
 2003 02 26  84466.670013
 2003 02 27  63460·779999
 2003 02 28  86466.140015
 2003 03 03  22468·149994
 2003 03 04  85464.920013
 2003 03 05  35458.160004
 2003 03 06  8461.980011
 2003 03 07  60457·910004
 2003 03 10  52461·309998
 2003 03 11  46449.970001
 2003 03 12  34446.359985
 2003 03 13  89447·619995
 2003 03 14  42462.670013
 2003 03 17  82463.239990
 2003 03 18  84479·100006
 2003 03 19  60481·299988
 2003 03 20  38484.850006
 2003 03 21  57486·230011
 2003 03 24  2497.160004
 2003 03 25  49480.299988
 2003 03 26  45486·100006
 2003 03 27  9483·399994
 2003 03 28  56482.790009
 2003 03 31  54480.399994
 2003 04 01  96472·390015
 2003 04 02  0477.920013
 2003 04 03  42489.940002
 2003 04 04  3487·399994
 2003 04 07  46488.230011
 2003 04 08  19489·089996
 2003 04 09  78487·739990
 2003 04 10  45481·429993
 2003 04 11  79483.989990
 2003 04 14  78482.450012
 2003 04 15  9491.649994
 2003 04 16  56494.690002
 2003 04 17  99489·130005
 2003 04 21  15496.519989
 2003 04 22  2496.019989
 2003 04 23  36506.299988
 2003 04 24  40510·709991
 2003 04 25  94506·589996
 2003 04 28  54499.820007
 2003 04 29  10508.559998
 2003 04 30  57510·239990
 2003 05 01  1510·329987
 2003 05 02  82510·070007
 2003 05 05  29518·109985
 2003 05 06  33516·940002
 2003 05 07  51521·070007
 2003 05 08  32518·549988
 2003 05 09  68513·549988
 2003 05 12  73520.690002
 2003 05 13  80527·169983
 2003 05 14  71525.890015
 2003 05 15  28524.559998
 2003 05 16  10528.440002
 2003 05 19  52526.859985
 2003 05 20  94514·299988
 2003 05 21  34513·760010
 2003 05 22  0516.030029
 2003 05 23  54520·909973
 2003 05 27  21522·349976
 2003 05 28  37532.510010
 2003 05 29  25533·479980
 2003 05 30  0531.900024
 2003 06 02  96540.219971
 2003 06 03  11542·289978
 2003 06 04  91544.539978
 2003 06 05  28552·849976
 2003 06 06  87555.659973
 2003 06 09  57554·260010
 2003 06 10  30546·809998
 2003 06 11  0552.010010
 2003 06 12  89558.909973
 2003 06 13  1559·630005
 2003 06 16  99553·780029
 2003 06 17  4565.789978
 2003 06 18  20566·359985
 2003 06 19  93565·349976
 2003 06 20  80556·859985
 2003 06 23  52557.210022
 2003 06 24  26548.799988
 2003 06 25  9549.719971
 2003 06 26  78546·369995
 2003 06 27  84552.400024
 2003 06 30  75547.750000
 2003 07 01  48546·739990
 2003 07 02  26550.739990
 2003 07 03  62557·729980
 2003 07 07  61553.599976
 2003 07 08  36564.150024
 2003 07 09  80566.780029
 2003 07 10  73564.580017
 2003 07 11  4556·780029
 2003 07 14  24562.000000
 2003 07 15  23565.859985
 2003 07 16  31563·679993
 2003 07 17  47560·030029
 2003 07 18  86552.080017
 2003 07 21  60558·280029
 2003 07 22  74550·289978
 2003 07 23  61555·640015
 2003 07 24  25556.340027
 2003 07 25  23552·789978
 2003 07 28  64561.359985
 2003 07 29  38561·059998
 2003 07 30  63557.750000
 2003 07 31  68556.859985
 2003 08 01  89558·520020
 2003 08 04  98552·479980
 2003 08 05  53553.280029
 2003 08 06  79543·700012
 2003 08 07  63543·849976
 2003 08 08  85550.130005
 2003 08 11  70548.859985
 2003 08 12  60550.940002
 2003 08 13  22556.669983
 2003 08 14  69553·609985
 2003 08 15  13557·179993
 2003 08 18  44557·570007
 2003 08 19  30563·150024
 2003 08 20  43565.299988
 2003 08 21  8564.479980
 2003 08 22  88566·900024
 2003 08 25  76560·789978
 2003 08 26  26560·609985
 2003 08 27  7562.340027
 2003 08 28  73563.179993
 2003 08 29  71567.049988
 2003 09 02  64570·020020
 2003 09 03  83578·090027
 2003 09 04  5580.539978
 2003 09 05  53581.739990
 2003 09 08  24578·150024
 2003 09 09  38584.369995
 2003 09 10  17579·849976
 2003 09 11  86571·799988
 2003 09 12  1575·190002
 2003 09 15  96576·580017
 2003 09 16  64574.469971
 2003 09 17  58582·510010
 2003 09 18  15580·950012
 2003 09 19  9588·229980
 2003 09 22  30586·650024
 2003 09 23  81579·130005
 2003 09 24  8582.900024
 2003 09 25  51571·890015
 2003 09 26  19567·229980
 2003 09 29  93562·820007
 2003 09 30  51568·559998
 2003 10 01  24563.059998
 2003 10 02  65575·469971
 2003 10 03  57577.049988
 2003 10 06  38582.919983
 2003 10 07  51585.710022
 2003 10 08  23588·700012
 2003 10 09  61585.520020
 2003 10 10  88588.640015
 2003 10 13  85588.169983
 2003 10 14  75592.909973
 2003 10 15  18595·380005
 2003 10 16  44593.219971
 2003 10 17  0595·200012
 2003 10 20  28588.710022
 2003 10 21  66591.390015
 2003 10 22  76592·659973
 2003 10 23  96583.469971
 2003 10 24  13584·900024
 2003 10 27  67582·400024
 2003 10 28  79584·739990
 2003 10 29  0593.789978
 2003 10 30  87595·239990
 2003 10 31  10594·500000
 2003 11 03  71596.280029
 2003 11 04  60601·710022
 2003 11 05  33598·840027
 2003 11 06  7598.419983
 2003 11 07  96602·039978
 2003 11 10  54599·780029
 2003 11 11  55595·479980
 2003 11 12  97594·460022
 2003 11 13  24602.219971
 2003 11 14  80602.609985
 2003 11 17  87597·640015
 2003 11 18  42593·500000
 2003 11 19  48588.159973
 2003 11 20  65592.599976
 2003 11 21  84587·900024
 2003 11 24  30589.150024
 2003 11 25  89599·210022
 2003 11 26  59600.710022
 2003 11 28  29603.239990
 2003 12 01  74603.539978
 2003 12 02  89610·679993
 2003 12 03  38608.989990
 2003 12 04  27606·770020
 2003 12 05  11608.630005
 2003 12 08  19603.710022
 2003 12 09  1608.090027
 2003 12 10  11602·169983
 2003 12 11  6600.580017
 2003 12 12  71608.479980
 2003 12 15  74610.330017
 2003 12 16  37605·890015
 2003 12 17  45609·340027
 2003 12 18  67610·179993
 2003 12 19  7617.559998
 2003 12 22  87617.270020
 2003 12 23  42619.549988
 2003 12 24  48621.770020
 2003 12 26  77620.630005
 2003 12 29  68621.789978
 2003 12 30  34629·630005
 2003 12 31  86629·960022
 2004 01 02 83630·130005
 2004 01 05 11628.880005
 2004 01 06 85636.419983
 2004 01 07 73637.320007
 2004 01 08 50639.219971
 2004 01 09 72642.479980
 2004 01 12 82637·409973
 2004 01 13 29640.940002
 2004 01 14 29637.559998
 2004 01 15 34642·650024
 2004 01 16 37643·510010
 2004 01 20 99648·080017
 2004 01 21 96648·559998
 2004 01 22 3652·950012
 2004 01 23 90650.700012
 2004 01 26 50649.719971
 2004 01 27 51657·239990
 2004 01 28 11650.989990
 2004 01 29 3641.770020
 2004 01 30 78643·700012
 2004 02 02 19642.609985
 2004 02 03 14644.549988
 2004 02 04 64644·549988
 2004 02 05 2638.130005
 2004 02 06 50639.489990
 2004 02 09 94648.460022
 2004 02 10 85647.380005
 2004 02 11 65651·020020
 2004 02 12 21657·690002
 2004 02 13 58654·400024
 2004 02 17 5650.570007
 2004 02 18 37656·919983
 2004 02 19 30654.150024
 2004 02 20 37650.640015
 2004 02 23 86648.650024
 2004 02 24 12645.770020
 2004 02 25 5644.890015
 2004 02 26 88648.270020
 2004 02 27 17650.320007
 2004 03 01 9650.239990
 2004 03 02 95657.010010
 2004 03 03 92653·239990
 2004 03 04 10654.070007
 2004 03 05 73656.809998
 2004 03 08 75658.380005
 2004 03 09 57652·760010
 2004 03 10 2648.500000
 2004 03 11 71638.880005
 2004 03 12 47629·619995
 2004 03 15 13638·150024
 2004 03 16 58628·280029
 2004 03 17 0631·289978
 2004 03 18 34639.059998
 2004 03 19 18637·770020
 2004 03 22 65631.119995
 2004 03 23 76622.419983
 2004 03 24 89621.950012
 2004 03 25 53620·150024
 2004 03 26 36630·750000
 2004 03 29 46630·359985
 2004 03 30 85638.739990
 2004 03 31 25641.710022
 2004 04 01 8641·679993
 2004 04 02 78645.710022
 2004 04 05 24651.049988
 2004 04 06 65655.659973
 2004 04 07 45653·380005
 2004 04 08 66650·049988
 2004 04 12 31648·880005
 2004 04 13 30651·590027
 2004 04 14 35642.039978
 2004 04 15 29640·700012
 2004 04 16 56640.890015
 2004 04 19 2643·969971
 2004 04 20 90645.280029
 2004 04 21 11635.140015
 2004 04 22 75639·010010
 2004 04 23 87648·169983
 2004 04 26 48647·979980
 2004 04 27 82645.659973
 2004 04 28 88646.859985
 2004 04 29 17637·450012
 2004 04 30 72631·799988
 2004 05 03 35627.710022
 2004 05 04 21633.590027
 2004 05 05 49635·039978
 2004 05 06 50636.469971
 2004 05 07 91631·729980
 2004 05 10 23622·200012
 2004 05 11 64614·580017
 2004 05 12 95620·250000
 2004 05 13 92620·909973
 2004 05 14 70621·429993
 2004 05 17 69619·549988
 2004 05 18 45612.719971
 2004 05 19 8617·369995
 2004 05 20 64615·739990
 2004 05 21 95616·039978
 2004 05 24 63623.380005
 2004 05 25 34620.489990
 2004 05 26 28631.039978
 2004 05 27 99632.619995
 2004 05 28 36635·809998
 2004 06 01 87635·840027
 2004 06 02 13636·549988
 2004 06 03 64638.530029
 2004 06 04 78632·849976
 2004 06 07 14636.429993
 2004 06 08 96646·630005
 2004 06 09 94647·179993
 2004 06 10 26640.559998
 2004 06 14 82642·989990
 2004 06 15 75635.960022
 2004 06 16 23640.500000
 2004 06 17 44641.630005
 2004 06 18 85640·770020
 2004 06 21 78642·270020
 2004 06 22 7639.750000
 2004 06 23 18642.229980
 2004 06 24 44648·030029
 2004 06 25 53646.229980
 2004 06 28 26643·830017
 2004 06 29 63642·789978
 2004 06 30 2644.549988
 2004 07 01 76647·539978
 2004 07 02 89640·500000
 2004 07 06 16638.830017
 2004 07 07 28632.809998
 2004 07 08 49634·000000
 2004 07 09 27627.909973
 2004 07 12 39630·039978
 2004 07 13 16630.419983
 2004 07 14 95630·770020
 2004 07 15 96628·729980
 2004 07 16 21626.880005
 2004 07 19 86623.479980
 2004 07 20 66623.070007
 2004 07 21 77628.270020
 2004 07 22 75618.640015
 2004 07 23 81619.760010
 2004 07 26 37613.469971
 2004 07 27 79611.190002
 2004 07 28 38617·789978
 2004 07 29 71617·429993
 2004 07 30 8621.309998
 2004 08 02 31622.330017
 2004 08 03 74624.869995
 2004 08 04 50620·400024
 2004 08 05 5619·409973
 2004 08 06 91609.179993
 2004 08 09 70599·450012
 2004 08 10 37599.890015
 2004 08 11 78608·150024
 2004 08 12 41606·210022
 2004 08 13 39598·799988
 2004 08 16 76599·409973
 2004 08 17 3607·989990
 2004 08 18 87609.729980
 2004 08 19 19617.960022
 2004 08 20 37615·369995
 2004 08 23 79620.530029
 2004 08 24 61618·669983
 2004 08 25 73619·109985
 2004 08 26 13624.049988
 2004 08 27 33623.890015
 2004 08 30 19625.929993
 2004 08 31 89620·710022
 2004 09 01 23623.859985
 2004 09 02 15625.510010
 2004 09 03 43632.349976
 2004 09 07 80629.559998
 2004 09 08 13634·229980
 2004 09 09 99631·109985
 2004 09 10 40633.150024
 2004 09 13 83636·369995
 2004 09 14 50637.919983
 2004 09 15 87638.880005
 2004 09 16 41634.619995
 2004 09 17 62637·130005
 2004 09 20 29639·380005
 2004 09 21 4635.929993
 2004 09 22 3640.320007
 2004 09 23 4631.309998
 2004 09 24 70628.580017
 2004 09 27 0629.539978
 2004 09 28 8625.250000
 2004 09 29 23629·190002
 2004 09 30 15632.169983
 2004 10 01 50632·530029
 2004 10 04 62642.270020
 2004 10 05 55644·659973
 2004 10 06 36644.070007
 2004 10 07 56648·419983
 2004 10 08 96641.450012
 2004 10 11 65636.469971
 2004 10 12 24637.880005
 2004 10 13 42636.599976
 2004 10 14 69631.719971
 2004 10 15 40626·150024
 2004 10 18 1629·010010
 2004 10 19 59632·349976
 2004 10 20 60626·510010
 2004 10 21 93627·030029
 2004 10 22 9629.520020
 2004 10 25 82623.270020
 2004 10 26 78623.090027
 2004 10 27 61631.690002
 2004 10 28 18640.210022
 2004 10 29 11640.919983
 2004 11 01 53642·150024
 2004 11 02 8642.619995
 2004 11 03 23642.340027
 2004 11 04 73650·030029
 2004 11 05 42659.950012
 2004 11 08 22662.380005
 2004 11 09 42661.460022
 2004 11 10 17661·489990
 2004 11 11 26661·369995
 2004 11 12 15667·469971
 2004 11 15 19673.820007
 2004 11 16 18674·020020
 2004 11 17 13669.340027
 2004 11 18 25673.169983
 2004 11 19 24673·770020
 2004 11 22 78666.030029
 2004 11 23 34670·400024
 2004 11 24 16670·890015
 2004 11 26 50674.059998
 2004 11 29 21674·760010
 2004 11 30 46673·229980
 2004 12 01 74670.820007
 2004 12 02 17680.929993
 2004 12 03 99680·179993
 2004 12 06 30680·770020
 2004 12 07 14680·049988
 2004 12 08 70671.900024
 2004 12 09 85675·200012
 2004 12 10 93678.359985
 2004 12 13 72678·320007
 2004 12 14 76684·119995
 2004 12 15 81687·150024
 2004 12 16 66689.299988
 2004 12 17 13687·190002
 2004 12 20 31683·080017
 2004 12 21 13682.510010
 2004 12 22 7688.909973
 2004 12 23 23691.349976
 2004 12 27 53691.750000
 2004 12 28 29688.619995
 2004 12 29 97694·309998
 2004 12 30 15694·229980
 2004 12 31 87694·510010
 2005 01 03  7693.630005
 2005 01 04  42686.890015
 2005 01 05  28677.979980
 2005 01 06  1674.159973
 2005 01 07  46676·510010
 2005 01 10  74675.090027
 2005 01 11  24677.950012
 2005 01 12  90673.469971
 2005 01 13  72675·969971
 2005 01 14  50670·900024
 2005 01 18  92675·429993
 2005 01 19  73682·020020
 2005 01 20  34675·440002
 2005 01 21  51670.369995
 2005 01 24  43666.450012
 2005 01 25  95663.340027
 2005 01 26  9665·630005
 2005 01 27  85669.750000
 2005 01 28  17670.090027
 2005 01 31  23668.150024
 2005 02 01  97674.539978
 2005 02 02  82679.380005
 2005 02 03  75681·780029
 2005 02 04  53679·840027
 2005 02 07  23687.710022
 2005 02 08  0686.919983
 2005 02 09  7687·500000
 2005 02 10  4680·789978
 2005 02 11  38683·349976
 2005 02 14  19688·510010
 2005 02 15  24689·179993
 2005 02 16  19691.140015
 2005 02 17  16691.739990
 2005 02 18  47686.210022
 2005 02 22  64686.409973
 2005 02 23  68676.099976
 2005 02 24  60679.719971
 2005 02 25  16685·460022
 2005 02 28  91692·419983
 2005 03 01  45688·049988
 2005 03 02  92692·190002
 2005 03 03  81691·890015
 2005 03 04  92691.880005
 2005 03 07  69698·549988
 2005 03 08  65700.469971
 2005 03 09  25696.750000
 2005 03 10  81689.549988
 2005 03 11  84690·190002
 2005 03 14  54685.890015
 2005 03 15  54690·260010
 2005 03 16  95685.469971
 2005 03 17  60679·750000
 2005 03 18  58681·070007
 2005 03 21  0680·440002
 2005 03 22  96677·640015
 2005 03 23  90671·239990
 2005 03 24  4670·809998
 2005 03 28  19670·770020
 2005 03 29  74671.909973
 2005 03 30  94666.219971
 2005 03 31  42675·489990
 2005 04 01  94675·450012
 2005 04 04  40671·330017
 2005 04 05  16673·090027
 2005 04 06  47675·830017
 2005 04 07  30677·239990
 2005 04 08  33681.390015
 2005 04 11  24675·409973
 2005 04 12  19674.969971
 2005 04 13  59678·909973
 2005 04 14  16670.719971
 2005 04 15  14663·530029
 2005 04 18  84652·729980
 2005 04 19  39654·890015
 2005 04 20  76659·849976
 2005 04 21  4650·859985
 2005 04 22  92663·429993
 2005 04 25  50658.489990
 2005 04 26  27664·650024
 2005 04 27  38658.669983
 2005 04 28  19660·900024
 2005 04 29  0652·809998
 2005 05 02  6660.020020
 2005 05 03  86663.409973
 2005 05 04  66662.979980
 2005 05 05  19671·460022
 2005 05 06  75670·289978
 2005 05 09  42669.869995
 2005 05 10  56674·369995
 2005 05 11  65667.489990
 2005 05 12  24670.090027
 2005 05 13  24663·179993
 2005 05 16  42659·780029
 2005 05 17  20666·919983
 2005 05 18  65671·549988
 2005 05 19  77679.200012
 2005 05 20  97682.380005
 2005 05 23  89681·580017
 2005 05 24  36684·320007
 2005 05 25  70684·330017
 2005 05 26  24681·219971
 2005 05 27  5686·190002
 2005 05 31  99687·210022
 2005 06 01  98683.869995
 2005 06 02  46690.119995
 2005 06 03  24691.599976
 2005 06 06  43687·010010
 2005 06 07  79688.090027
 2005 06 08  15688.000000
 2005 06 09  28686.280029
 2005 06 10  81690·159973
 2005 06 13  57688·700012
 2005 06 14  6690.429993
 2005 06 15  23692.549988
 2005 06 16  50694·190002
 2005 06 17  2697·359985
 2005 06 20  18700.309998
 2005 06 21  41699·750000
 2005 06 22  13698·349976
 2005 06 23  7698.729980
 2005 06 24  79691·229980
 2005 06 27  39685·869995
 2005 06 28  58685·380005
 2005 06 29  93692.469971
 2005 06 30  37691.900024
 2005 07 01  98687.609985
 2005 07 05  98689·859985
 2005 07 06  3696·229980
 2005 07 07  69690·799988
 2005 07 08  25692·650024
 2005 07 11  72701·250000
 2005 07 12  6706.210022
 2005 07 13  75707·630005
 2005 07 14  52707.659973
 2005 07 15  41708.500000
 2005 07 18  96709.500000
 2005 07 19  79705.669983
 2005 07 20  36711.020020
 2005 07 21  94714·940002
 2005 07 22  92709·429993
 2005 07 25  33713·750000
 2005 07 26  57710.500000
 2005 07 27  43712·130005
 2005 07 28  40715·070007
 2005 07 29  13719·859985
 2005 08 01  23715·020020
 2005 08 02  27716.000000
 2005 08 03  7721.229980
 2005 08 04  17721·140015
 2005 08 05  64715.010010
 2005 08 08  8708.770020
 2005 08 09  88706.130005
 2005 08 10  72710·369995
 2005 08 11  39709.330017
 2005 08 12  75714.500000
 2005 08 15  2710.429993
 2005 08 16  28712.739990
 2005 08 17  28704·359985
 2005 08 18  40704.690002
 2005 08 19  93703·539978
 2005 08 22  61704.020020
 2005 08 23  39705·570007
 2005 08 24  41703·429993
 2005 08 25  30699.590027
 2005 08 26  71701.330017
 2005 08 29  2696.530029
 2005 08 30  40700·989990
 2005 08 31  8698.969971
 2005 09 01  83706·840027
 2005 09 02  74707·880005
 2005 09 06  27705·440002
 2005 09 07  46714.390015
 2005 09 08  47716·380005
 2005 09 09  38713·559998
 2005 09 12  14719·030029
 2005 09 13  87719·010010
 2005 09 14  40713·450012
 2005 09 15  99710.570007
 2005 09 16  38710·750000
 2005 09 19  1716·320007
 2005 09 20  61712·260010
 2005 09 21  90706·659973
 2005 09 22  62699·559998
 2005 09 23  82701·809998
 2005 09 26  36702.760010
 2005 09 27  66703·760010
 2005 09 28  75703.690002
 2005 09 29  50703.909973
 2005 09 30  15710·669983
 2005 10 03  11712.210022
 2005 10 04  89712.140015
 2005 10 05  47704.950012
 2005 10 06  74693.190002
 2005 10 07  29689·520020
 2005 10 10  43692·340027
 2005 10 11  45687·179993
 2005 10 12  13684·880005
 2005 10 13  53679.570007
 2005 10 14  98679·049988
 2005 10 17  35685.489990
 2005 10 18  57687.580017
 2005 10 19  40680.429993
 2005 10 20  44690·640015
 2005 10 21  39680.340027
 2005 10 24  57682·619995
 2005 10 25  71694.349976
 2005 10 26  92692·369995
 2005 10 27  99689.080017
 2005 10 28  88680.580017
 2005 10 31  53691·739990
 2005 11 01  81698·140015
 2005 11 02  85695.739990
 2005 11 03  51703.590027
 2005 11 04  17706.450012
 2005 11 07  74706.440002
 2005 11 08  92708.179993
 2005 11 09  71705.289978
 2005 11 10  21706.679993
 2005 11 11  58712.500000
 2005 11 14  37714.650024
 2005 11 15  98713.840027
 2005 11 16  45710.599976
 2005 11 17  47711.409973
 2005 11 18  66719·010010
 2005 11 21  8722·200012
 2005 11 22  96726.609985
 2005 11 23  78730.320007
 2005 11 25  48732·700012
 2005 11 28  1734·260010
 2005 11 29  7726·960022
 2005 11 30  14727·219971
 2005 12 01  77723·619995
 2005 12 02  2732·940002
 2005 12 05  33733·270020
 2005 12 06  44731.289978
 2005 12 07  71732.200012
 2005 12 08  63728.409973
 2005 12 09  56728·190002
 2005 12 12  79730·340027
 2005 12 13  75730·969971
 2005 12 14  57734·460022
 2005 12 15  84737·239990
 2005 12 16  58735.669983
 2005 12 19  59733·630005
 2005 12 20  87728·409973
 2005 12 21  47728·409973
 2005 12 22  44730.929993
 2005 12 23  15734.229980
 2005 12 27  76734·869995
 2005 12 28  2727.630005
 2005 12 29  25728·969971
 2005 12 30  64726·919983
 2006 01 03 76723.309998
 2006 01 04 31734.719971
 2006 01 05 13737·909973
 2006 01 06 50738·369995
 2006 01 09 62745.400024
 2006 01 10 40748.750000
 2006 01 11 47749·260010
 2006 01 12 41751·419983
 2006 01 13 34746.690002
 2006 01 17 62747·750000
 2006 01 18 89744·919983
 2006 01 19 33742·250000
 2006 01 20 18747·109985
 2006 01 23 53733.340027
 2006 01 24 27734.859985
 2006 01 25 43738.090027
 2006 01 26 64736.539978
 2006 01 27 93742·440002
 2006 01 30 74747.679993
 2006 01 31 16748.330017
 2006 02 01 47746.770020
 2006 02 02 91748.039978
 2006 02 03 68741·229980
 2006 02 06 21737.400024
 2006 02 07 68738.340027
 2006 02 08 78731.830017
 2006 02 09 73737·409973
 2006 02 10 53736·159973
 2006 02 13 53737.469971
 2006 02 14 10734.229980
 2006 02 15 75741.739990
 2006 02 16 31744·820007
 2006 02 17 50750·599976
 2006 02 21 69749.580017
 2006 02 22 87746·919983
 2006 02 23 98752.719971
 2006 02 24 37750.309998
 2006 02 27 62751·700012
 2006 02 28 48754.700012
 2006 03 01 24746·570007
 2006 03 02 14753.369995
 2006 03 03 19752.070007
 2006 03 06 21750.789978
 2006 03 07 3745·489990
 2006 03 08 5742.650024
 2006 03 09 99743·799988
 2006 03 10 93740.229980
 2006 03 13 54745·650024
 2006 03 14 61747.159973
 2006 03 15 82754·890015
 2006 03 16 77758·719971
 2006 03 17 21759.789978
 2006 03 20 58761·309998
 2006 03 21 76760.330017
 2006 03 22 12755.099976
 2006 03 23 74760.010010
 2006 03 24 95758.750000
 2006 03 27 11760·340027
 2006 03 28 59759·659973
 2006 03 29 6755.219971
 2006 03 30 99761·909973
 2006 03 31 45760.429993
 2006 04 03 7762.309998
 2006 04 04 37759.099976
 2006 04 05 20763.260010
 2006 04 06 59766·659973
 2006 04 07 70765.349976
 2006 04 10 10757.510010
 2006 04 11 33757.510010
 2006 04 12 60751.359985
 2006 04 13 83752·729980
 2006 04 17 96753·599976
 2006 04 18 39751·469971
 2006 04 19 79765·119995
 2006 04 20 12767.500000
 2006 04 21 88767.849976
 2006 04 24 62767.239990
 2006 04 25 73764·960022
 2006 04 26 43761·539978
 2006 04 27 4763·010010
 2006 04 28 53765.070007
 2006 05 01 23765·809998
 2006 05 02 89762·530029
 2006 05 03 91766·760010
 2006 05 04 89764·210022
 2006 05 05 38767.340027
 2006 05 08 88775.400024
 2006 05 09 15775·059998
 2006 05 10 68774.710022
 2006 05 11 47773.179993
 2006 05 12 4762.760010
 2006 05 15 73753·419983
 2006 05 16 17754·299988
 2006 05 17 7753.109985
 2006 05 18 24740·539978
 2006 05 19 82735.409973
 2006 05 22 86738.330017
 2006 05 23 1734.640015
 2006 05 24 60731.309998
 2006 05 25 87731·880005
 2006 05 26 50740.820007
 2006 05 30 35745·299988
 2006 05 31 52732·900024
 2006 06 01 57739.760010
 2006 06 02 9749·739990
 2006 06 05 40751·280029
 2006 06 06 61736·940002
 2006 06 07 87735.119995
 2006 06 08 90731.099976
 2006 06 09 73731·619995
 2006 06 12 75728.580017
 2006 06 13 95717·909973
 2006 06 14 42709.989990
 2006 06 15 16713.429993
 2006 06 16 9729·890015
 2006 06 19 25726.849976
 2006 06 20 41719.429993
 2006 06 21 76718·979980
 2006 06 22 98726.909973
 2006 06 23 47723·200012
 2006 06 26 87723.330017
 2006 06 27 84727·250000
 2006 06 28 7720.090027
 2006 06 29 54723.609985
 2006 06 30 5740.369995
 2006 07 03 96740.070007
 2006 07 05 23745.770020
 2006 07 06 67739·390015
 2006 07 07 47741·390015
 2006 07 10 95735·710022
 2006 07 11 59736·260010
 2006 07 12 29739·080017
 2006 07 13 87730.539978
 2006 07 14 87720.349976
 2006 07 17 53716.190002
 2006 07 18 8714·830017
 2006 07 19 25716.419983
 2006 07 20 3730·789978
 2006 07 21 68722·799988
 2006 07 24 1716.380005
 2006 07 25 88729.200012
 2006 07 26 1734·400024
 2006 07 27 91733.619995
 2006 07 28 24729·599976
 2006 07 31 26739.400024
 2006 08 01 61738.690002
 2006 08 02 36734·349976
 2006 08 03 23738·969971
 2006 08 04 13741.260010
 2006 08 07 92740.580017
 2006 08 08 41737·900024
 2006 08 09 67734.489990
 2006 08 10 51730·760010
 2006 08 11 23734.299988
 2006 08 14 68730·739990
 2006 08 15 50731.890015
 2006 08 16 64742.690002
 2006 08 17 12749·299988
 2006 08 18 5750·640015
 2006 08 21 91753.020020
 2006 08 22 4749.559998
 2006 08 23 41750·510010
 2006 08 24 66746.359985
 2006 08 25 34747·760010
 2006 08 28 45747.309998
 2006 08 29 16751.799988
 2006 08 30 87753·859985
 2006 08 31 49754·989990
 2006 09 01 88755.090027
 2006 09 05 68758.760010
 2006 09 06 33760.520020
 2006 09 07 29752.070007
 2006 09 08 58748.250000
 2006 09 11 55750·900024
 2006 09 12 90751.070007
 2006 09 13 93760.000000
 2006 09 14 5763·500000
 2006 09 15 58762.210022
 2006 09 18 72764·070007
 2006 09 19 86764.429993
 2006 09 20 6762.549988
 2006 09 21 84766.960022
 2006 09 22 17762.419983
 2006 09 25 77759.770020
 2006 09 26 61766.450012
 2006 09 27 64771·750000
 2006 09 28 87772·369995
 2006 09 29 61773.590027
 2006 10 02 94771.049988
 2006 10 03 55768.000000
 2006 10 04 71769·080017
 2006 10 05 55779·090027
 2006 10 06 56782.489990
 2006 10 09 39780.140015
 2006 10 10 81781·710022
 2006 10 11 5783·280029
 2006 10 12 23781.109985
 2006 10 13 21789·580017
 2006 10 16 55791·659973
 2006 10 17 79794·340027
 2006 10 18 95790·880005
 2006 10 19 35791.679993
 2006 10 20 56792·460022
 2006 10 23 71792·440002
 2006 10 24 98796·960022
 2006 10 25 37797·000000
 2006 10 26 73799·880005
 2006 10 27 2804.650024
 2006 10 30 81797·700012
 2006 10 31 7798·500000
 2006 11 01 17797.950012
 2006 11 02 14790·969971
 2006 11 03 20790·669983
 2006 11 06 53789.489990
 2006 11 07 27798.679993
 2006 11 08 77800.250000
 2006 11 09 16802·489990
 2006 11 10 7798.119995
 2006 11 13 65800.280029
 2006 11 14 85802.580017
 2006 11 15 94808.380005
 2006 11 16 25811·179993
 2006 11 17 20812.739990
 2006 11 20 58813·109985
 2006 11 21 4813·150024
 2006 11 22 88814·750000
 2006 11 24 4816·919983
 2006 11 27 39814.520020
 2006 11 28 23801·940002
 2006 11 29 4804·429993
 2006 11 30 56812.479980
 2006 12 01 98813·559998
 2006 12 04 49811·330017
 2006 12 05 4819·429993
 2006 12 06 38822.429993
 2006 12 07 28821·530029
 2006 12 08 8818.250000
 2006 12 11 45819.520020
 2006 12 12 38821.190002
 2006 12 13 49819.469971
 2006 12 14 52820.270020
 2006 12 15 8827·000000
 2006 12 18 69827.469971
 2006 12 19 6823·820007
 2006 12 20 55825.299988
 2006 12 21 0824·570007
 2006 12 22 69821.460022
 2006 12 26 66817.489990
 2006 12 27 18821·210022
 2006 12 28 52827·469971
 2006 12 29 1826·119995
 2007 01 03  25822.000000
 2007 01 04  65821.609985
 2007 01 05  22823.119995
 2007 01 08  52816·989990
 2007 01 09  1819·020020
 2007 01 10  48817·109985
 2007 01 11  90821·179993
 2007 01 12  36827.289978
 2007 01 16  38831·640015
 2007 01 17  42831·940002
 2007 01 18  64831·030029
 2007 01 19  90827.419983
 2007 01 22  7830.400024
 2007 01 23  48825·789978
 2007 01 24  75829.150024
 2007 01 25  78836.580017
 2007 01 26  0827·250000
 2007 01 29  90826·859985
 2007 01 30  80826.929993
 2007 01 31  87831.479980
 2007 02 01  37836.780029
 2007 02 02  19841·869995
 2007 02 05  60843·380005
 2007 02 06  30842.559998
 2007 02 07  62843.479980
 2007 02 08  10845.760010
 2007 02 09  23844.890015
 2007 02 12  45838.380005
 2007 02 13  45835·349976
 2007 02 14  65841.799988
 2007 02 15  99847.919983
 2007 02 16  95849.150024
 2007 02 20  78848·979980
 2007 02 21  7852·369995
 2007 02 22  45851·450012
 2007 02 23  68850·890015
 2007 02 26  83848·070007
 2007 02 27  88846·520020
 2007 02 28  44817.229980
 2007 03 01  76821·500000
 2007 03 02  2819·340027
 2007 03 05  83809.059998
 2007 03 06  1799·880005
 2007 03 07  58812.840027
 2007 03 08  5810.940002
 2007 03 09  93816.770020
 2007 03 12  48817.809998
 2007 03 13  76820·119995
 2007 03 14  86803.320007
 2007 03 15  42808.419983
 2007 03 16  42812·280029
 2007 03 19  19808·880005
 2007 03 20  64817.659973
 2007 03 21  81823·150024
 2007 03 22  65836.969971
 2007 03 23  99836·840027
 2007 03 26  83837.789978
 2007 03 27  86838.239990
 2007 03 28  23832.859985
 2007 03 29  54826·799988
 2007 03 30  12829·450012
 2007 04 02  57829.039978
 2007 04 03  48831.140015
 2007 04 04  47839.059998
 2007 04 05  47839·700012
 2007 04 09  19842.530029
 2007 04 10  96843.000000
 2007 04 11  66845·030029
 2007 04 12  4839·520020
 2007 04 13  23844.659973
 2007 04 16  49847·780029
 2007 04 17  24856.929993
 2007 04 18  30858·270020
 2007 04 19  45858.419983
 2007 04 20  15856·700012
 2007 04 23  58864·539978
 2007 04 24  92862.919983
 2007 04 25  83862.280029
 2007 04 26  23870·289978
 2007 04 27  32870.130005
 2007 04 30  86869·330017
 2007 05 01  65861·380005
 2007 05 02  32863.469971
 2007 05 03  34870.099976
 2007 05 04  30873·570007
 2007 05 07  40875.750000
 2007 05 08  22877·450012
 2007 05 09  76876·419983
 2007 05 10  68879·719971
 2007 05 11  83867·190002
 2007 05 14  0875.640015
 2007 05 15  96873.359985
 2007 05 16  70870·849976
 2007 05 17  96878·119995
 2007 05 18  99877.059998
 2007 05 21  57882.909973
 2007 05 22  29885·710022
 2007 05 23  3886·299988
 2007 05 24  74884.669983
 2007 05 25  48875.250000
 2007 05 29  65880·099976
 2007 05 30  55882·530029
 2007 05 31  7889·950012
 2007 06 01  80890·950012
 2007 06 04  22894.679993
 2007 06 05  27896.380005
 2007 06 06  5891.150024
 2007 06 07  92882·989990
 2007 06 08  70867·119995
 2007 06 11  19876·900024
 2007 06 12  0877.369995
 2007 06 13  47867·729980
 2007 06 14  1880·210022
 2007 06 15  58884·640015
 2007 06 18  48890·919983
 2007 06 19  32889.539978
 2007 06 20  36891.049988
 2007 06 21  93879.020020
 2007 06 22  30884.299988
 2007 06 25  61873.119995
 2007 06 26  18869.330017
 2007 06 27  0866.190002
 2007 06 28  54874·770020
 2007 06 29  71874.729980
 2007 07 02  17873.179993
 2007 07 03  80882.840027
 2007 07 05  52886·130005
 2007 07 06  26886.760010
 2007 07 09  26890.289978
 2007 07 10  57891.140015
 2007 07 11  78878.200012
 2007 07 12  13883.030029
 2007 07 13  66899·159973
 2007 07 16  81901.979980
 2007 07 17  17899·429993
 2007 07 18  44899.340027
 2007 07 19  79897·380005
 2007 07 20  29901·710022
 2007 07 23  73890·510010
 2007 07 24  59893.809998
 2007 07 25  36875.289978
 2007 07 26  1878·299988
 2007 07 27  79857.570007
 2007 07 30  20844.289978
 2007 07 31  30852.809998
 2007 08 01  22842.530029
 2007 08 02  91847·280029
 2007 08 03  14851.859985
 2007 08 06  81828·669983
 2007 08 07  43846.270020
 2007 08 08  91851·789978
 2007 08 09  55864·669983
 2007 08 10  32840.950012
 2007 08 13  39841.260010
 2007 08 14  86840.630005
 2007 08 15  80824·840027
 2007 08 16  53812.590027
 2007 08 17  10815·429993
 2007 08 20  6835·179993
 2007 08 21  53835.750000
 2007 08 22  38837·119995
 2007 08 23  81847·500000
 2007 08 24  10845.619995
 2007 08 27  61855.719971
 2007 08 28  6848.179993
 2007 08 29  4827·830017
 2007 08 30  78846·280029
 2007 08 31  17843.000000
 2007 09 04  1852.960022
 2007 09 05  53861·880005
 2007 09 06  17852.469971
 2007 09 07  59856·020020
 2007 09 10  92841.390015
 2007 09 11  29839·330017
 2007 09 12  59850.609985
 2007 09 13  51850·429993
 2007 09 14  74856·849976
 2007 09 17  57857.690002
 2007 09 18  61852.719971
 2007 09 19  79878·080017
 2007 09 20  65883·700012
 2007 09 21  88877·950012
 2007 09 24  3881·869995
 2007 09 25  56877·090027
 2007 09 26  11876·450012
 2007 09 27  98881·640015
 2007 09 28  94885.830017
 2007 10 01  22882·780029
 2007 10 02  79895.210022
 2007 10 03  85895.880005
 2007 10 04  63891.799988
 2007 10 05  38893.489990
 2007 10 08  64903·359985
 2007 10 09  76900·309998
 2007 10 10  69907.500000
 2007 10 11  92906.419983
 2007 10 12  85901.059998
 2007 10 15  22905.659973
 2007 10 16  92897·710022
 2007 10 17  98891·520020
 2007 10 18  87893.140015
 2007 10 19  97892.729980
 2007 10 22  39869·679993
 2007 10 23  93873.880005
 2007 10 24  38881·700012
 2007 10 25  2879·080017
 2007 10 26  42877.520020
 2007 10 29  40889.489990
 2007 10 30  32892·909973
 2007 10 31  63887.049988
 2007 11 01  58897.900024
 2007 11 02  27874.049988
 2007 11 05  90874.710022
 2007 11 06  29869.479980
 2007 11 07  68879·719971
 2007 11 08  66854.780029
 2007 11 09  54855·030029
 2007 11 12  77842·989990
 2007 11 13  79833.500000
 2007 11 14  97857.119995
 2007 11 15  94851.380005
 2007 11 16  6840.559998
 2007 11 19  22844·130005
 2007 11 20  81828.710022
 2007 11 21  4831·460022
 2007 11 23  42818.960022
 2007 11 26  54832.590027
 2007 11 27  7813·869995
 2007 11 28  4825·130005
 2007 11 29  36849·359985
 2007 11 30  57849.590027
 2007 12 03  87855.820007
 2007 12 04  37850.770020
 2007 12 05  62844.760010
 2007 12 06  37857.570007
 2007 12 07  59871.619995
 2007 12 10  73870.780029
 2007 12 11  21877·419983
 2007 12 12  27854.479980
 2007 12 13  87859.179993
 2007 12 14  5859·900024
 2007 12 17  39847·729980
 2007 12 18  82834.479980
 2007 12 19  58840.270020
 2007 12 20  53839.609985
 2007 12 21  66844·960022
 2007 12 24  84859.429993
 2007 12 26  84866·590027
 2007 12 27  61867·080017
 2007 12 28  77853·929993
 2007 12 31  40854·840027
 2008 01 02 5849.090027
 2008 01 03 99837·169983
 2008 01 04 73835.859985
 2008 01 07 82814·429993
 2008 01 08 82815·960022
 2008 01 09 59800.500000
 2008 01 10 79810.270020
 2008 01 11 66817·090027
 2008 01 14 4805·570007
 2008 01 15 62814·130005
 2008 01 16 45794.099976
 2008 01 17 74790·200012
 2008 01 18 84767·229980
 2008 01 22 52762·609985
 2008 01 23 48755.070007
 2008 01 24 13771·909973
 2008 01 25 59779.609985
 2008 01 28 97768·460022
 2008 01 29 86782.479980
 2008 01 30 13787.400024
 2008 01 31 92782.609985
 2008 02 01 92796.820007
 2008 02 04 86808·280029
 2008 02 05 33800.099976
 2008 02 06 72774.770020
 2008 02 07 56768·190002
 2008 02 08 99774·750000
 2008 02 11 53771·969971
 2008 02 12 11776.400024
 2008 02 13 33781·309998
 2008 02 14 98792.710022
 2008 02 15 79781·539978
 2008 02 19 46781.659973
 2008 02 20 93781·210022
 2008 02 21 86787.809998
 2008 02 22 45777·479980
 2008 02 25 42782.979980
 2008 02 26 28794.760010
 2008 02 27 86800.359985
 2008 02 28 6799·210022
 2008 02 29 85791·729980
 2008 03 03 60770.419983
 2008 03 04 51768.729980
 2008 03 05 44768·119995
 2008 03 06 89771·739990
 2008 03 07 31753.909973
 2008 03 10 54747·539978
 2008 03 11 65734·690002
 2008 03 12 92761·909973
 2008 03 13 11755.530029
 2008 03 14 97760.690002
 2008 03 17 2744.739990
 2008 03 18 56736.119995
 2008 03 19 94767·299988
 2008 03 20 4748.549988
 2008 03 24 11766.039978
 2008 03 25 70779·229980
 2008 03 26 98782·039978
 2008 03 27 27775·510010
 2008 03 28 73766.539978
 2008 03 31 45760·130005
 2008 04 01 70764.599976
 2008 04 02 40791·299988
 2008 04 03 95790.669983
 2008 04 04 21792·119995
 2008 04 07 76793.059998
 2008 04 08 44793·989990
 2008 04 09 9790.770020
 2008 04 10 60783·210022
 2008 04 11 12787.630005
 2008 04 14 65771·349976
 2008 04 15 72768.900024
 2008 04 16 50772.539978
 2008 04 17 97790.919983
 2008 04 18 52790.559998
 2008 04 21 65804.539978
 2008 04 22 3803.250000
 2008 04 23 75795.349976
 2008 04 24 81797·739990
 2008 04 25 95803·229980
 2008 04 28 58808.820007
 2008 04 29 14808·559998
 2008 04 30 53804.799988
 2008 05 01 92801.900024
 2008 05 02 78815·450012
 2008 05 05 10818·700012
 2008 05 06 93814·469971
 2008 05 07 15820·599976
 2008 05 08 50806·479980
 2008 05 09 80809.820007
 2008 05 12 51805·429993
 2008 05 13 45814·549988
 2008 05 14 88815.169983
 2008 05 15 71818·049988
 2008 05 16 2826.969971
 2008 05 19 88828·119995
 2008 05 20 29828·179993
 2008 05 21 49821.330017
 2008 05 22 48808·280029
 2008 05 23 76810.890015
 2008 05 27 36800·590027
 2008 05 28 11806·229980
 2008 05 29 13810·080017
 2008 05 30 65814·690002
 2008 06 02 97816·780029
 2008 06 03 74808·710022
 2008 06 04 48804·309998
 2008 06 05 38804·750000
 2008 06 06 25821.109985
 2008 06 09 83796.580017
 2008 06 10 29796.059998
 2008 06 11 1793·799988
 2008 06 12 58780.349976
 2008 06 13 7782.580017
 2008 06 16 55794·679993
 2008 06 17 85796·090027
 2008 06 18 58791·349976
 2008 06 19 40783.690002
 2008 06 20 52787.020020
 2008 06 23 47772·719971
 2008 06 24 14771·979980
 2008 06 25 2768.000000
 2008 06 26 70772.840027
 2008 06 27 69750·830017
 2008 06 30 39748·280029
 2008 07 01 36747·969971
 2008 07 02 85750·400024
 2008 07 03 58735.119995
 2008 07 07 70734·049988
 2008 07 08 12727·270020
 2008 07 09 98740·960022
 2008 07 10 44724·640015
 2008 07 11 70729.830017
 2008 07 14 23723.349976
 2008 07 15 33716.700012
 2008 07 16 86709·229980
 2008 07 17 28727·450012
 2008 07 18 90735.849976
 2008 07 21 41735·559998
 2008 07 22 63736·650024
 2008 07 23 55746·780029
 2008 07 24 55749.200012
 2008 07 25 97731.200012
 2008 07 28 84735·130005
 2008 07 29 90721.960022
 2008 07 30 89738·760010
 2008 07 31 2750·309998
 2008 08 01 79741.109985
 2008 08 04 97737.549988
 2008 08 05 85729·070007
 2008 08 06 82748·190002
 2008 08 07 6752.119995
 2008 08 08 61739.140015
 2008 08 11 63756.190002
 2008 08 12 85762.539978
 2008 08 13 45753·719971
 2008 08 14 98752.909973
 2008 08 15 66757·440002
 2008 08 18 89759.770020
 2008 08 19 5748·549988
 2008 08 20 44741·239990
 2008 08 21 64745·609985
 2008 08 22 93746.729980
 2008 08 25 15755.299988
 2008 08 26 63740.400024
 2008 08 27 50743.090027
 2008 08 28 23749·599976
 2008 08 29 33760.909973
 2008 09 02 41751.099976
 2008 09 03 45746·979980
 2008 09 04 29745.239990
 2008 09 05 40723.250000
 2008 09 08 93726·200012
 2008 09 09 92739·700012
 2008 09 10 86713.640015
 2008 09 11 44718.890015
 2008 09 12 56727·770020
 2008 09 15 61730.419983
 2008 09 16 96696·409973
 2008 09 17 76709.039978
 2008 09 18 93675.650024
 2008 09 19 44706.520020
 2008 09 22 82735·820007
 2008 09 23 92706·700012
 2008 09 24 92695·890015
 2008 09 25 63693.140015
 2008 09 26 96705·369995
 2008 09 29 74706·469971
 2008 09 30 65646·229980
 2008 10 01 60679.179993
 2008 10 02 14675·090027
 2008 10 03 28645·619995
 2008 10 06 52635·429993
 2008 10 07 5610.169983
 2008 10 08 34574.739990
 2008 10 09 87568.119995
 2008 10 10 13524·820007
 2008 10 13 92520·989990
 2008 10 14 84580.729980
 2008 10 15 7575.280029
 2008 10 16 38522·710022
 2008 10 17 40545·549988
 2008 10 20 13542·539978
 2008 10 21 70567·830017
 2008 10 22 40550·580017
 2008 10 23 94517.169983
 2008 10 24 96520.119995
 2008 10 27 81502.320007
 2008 10 28 55485.239990
 2008 10 29 22534.869995
 2008 10 30 35532.190002
 2008 10 31 74547·780029
 2008 11 03 48557·830017
 2008 11 04 18556·609985
 2008 11 05 53577.380005
 2008 11 06 4546.820007
 2008 11 07 5519·789978
 2008 11 10 2534.400024
 2008 11 11 3526.570007
 2008 11 12 54514.500000
 2008 11 13 41487.299988
 2008 11 14 19521·890015
 2008 11 17 59498·820007
 2008 11 18 29486.700012
 2008 11 19 92490.320007
 2008 11 20 36459·149994
 2008 11 21 21427.739990
 2008 11 24 61454.109985
 2008 11 25 22484·320007
 2008 11 26 48488.040009
 2008 11 28 16507·200012
 2008 12 01 8512·200012
 2008 12 02 18464.660004
 2008 12 03 75483·769989
 2008 12 04 92496·559998
 2008 12 05 51481.609985
 2008 12 08 94499.869995
 2008 12 09 60519.580017
 2008 12 10 27507.290009
 2008 12 11 95514·400024
 2008 12 12 87498·320007
 2008 12 15 72503·869995
 2008 12 16 19496.320007
 2008 12 17 74522.599976
 2008 12 18 61519·340027
 2008 12 19 6508.579987
 2008 12 22 95510.760010
 2008 12 23 44500.890015
 2008 12 24 2496·049988
 2008 12 26 82498.839996
 2008 12 29 5502·049988
 2008 12 30 86499·040009
 2008 12 31 25511·980011
 2009 01 02  42520.520020
 2009 01 05  25536.260010
 2009 01 06  6534.429993
 2009 01 07  66539·520020
 2009 01 08  56523.349976
 2009 01 09  54525.880005
 2009 01 12  38513.900024
 2009 01 13  89501.579987
 2009 01 14  19503·190002
 2009 01 15  18485.660004
 2009 01 16  36487·709991
 2009 01 20  82491.790009
 2009 01 21  49464·640015
 2009 01 22  67485.200012
 2009 01 23  84476.829987
 2009 01 26  57479.600006
 2009 01 27  90482.410004
 2009 01 28  78487·660004
 2009 01 29  87504·390015
 2009 01 30  53487·329987
 2009 02 02  12476·260010
 2009 02 03  50476·630005
 2009 02 04  77483.309998
 2009 02 05  32480.260010
 2009 02 06  9487·989990
 2009 02 09  8501.959991
 2009 02 10  10502·320007
 2009 02 11  82477.980011
 2009 02 12  0481.450012
 2009 02 13  3482.760010
 2009 02 17  70478.320007
 2009 02 18  17456.559998
 2009 02 19  29455.170013
 2009 02 20  11449.619995
 2009 02 23  61444.720001
 2009 02 24  73428.899994
 2009 02 25  66446·359985
 2009 02 26  32441·049988
 2009 02 27  16433.950012
 2009 03 02  14424.869995
 2009 03 03  4404·250000
 2009 03 04  91401.299988
 2009 03 05  91411·329987
 2009 03 06  28393·269989
 2009 03 09  62393·820007
 2009 03 10  38389·589996
 2009 03 11  69414.559998
 2009 03 12  28415.549988
 2009 03 13  85433.279999
 2009 03 16  50436.510010
 2009 03 17  55434·070007
 2009 03 18  51448·420013
 2009 03 19  42458.440002
 2009 03 20  26453·040009
 2009 03 23  81443·339996
 2009 03 24  61475.040009
 2009 03 25  26464·679993
 2009 03 26  91469.700012
 2009 03 27  4481·940002
 2009 03 30  45471·279999
 2009 03 31  58454.989990
 2009 04 01  97461·059998
 2009 04 02  6468.619995
 2009 04 03  17483.350006
 2009 04 06  81488.640015
 2009 04 07  19483·799988
 2009 04 08  92471.690002
 2009 04 09  13477.910004
 2009 04 13  65497.290009
 2009 04 14  56498.369995
 2009 04 15  96487.820007
 2009 04 16  98494·040009
 2009 04 17  3502.700012
 2009 04 20  35505.679993
 2009 04 21  73482.980011
 2009 04 22  58494.230011
 2009 04 23  15491.279999
 2009 04 24  5494·899994
 2009 04 27  5504.040009
 2009 04 28  7498.359985
 2009 04 29  44497·480011
 2009 04 30  43509·359985
 2009 05 01  99508·899994
 2009 05 04  83511.269989
 2009 05 05  61529.320007
 2009 05 06  48526.940002
 2009 05 07  87535·150024
 2009 05 08  49527·000000
 2009 05 11  58540·489990
 2009 05 12  46529·239990
 2009 05 13  24527·570007
 2009 05 14  92511·959991
 2009 05 15  56517.820007
 2009 05 18  87512·119995
 2009 05 19  93528.530029
 2009 05 20  25527·859985
 2009 05 21  98525·130005
 2009 05 22  47516.340027
 2009 05 26  1515.369995
 2009 05 27  87529·929993
 2009 05 28  54519·969971
 2009 05 29  26527·309998
 2009 06 01  78534.729980
 2009 06 02  39549.679993
 2009 06 03  17551·059998
 2009 06 04  49543.320007
 2009 06 05  82549.979980
 2009 06 08  71548.630005
 2009 06 09  7547.349976
 2009 06 10  67549.890015
 2009 06 11  94547·799988
 2009 06 12  95551.150024
 2009 06 15  68551·570007
 2009 06 16  56538.159973
 2009 06 17  21530·940002
 2009 06 18  48530·359985
 2009 06 19  69534·469971
 2009 06 22  15536.309998
 2009 06 23  95519·359985
 2009 06 24  95520.030029
 2009 06 25  4523.969971
 2009 06 26  70535.440002
 2009 06 29  72535·530029
 2009 06 30  21539.690002
 2009 07 01  93535·559998
 2009 07 02  72538.640015
 2009 07 06  33522.570007
 2009 07 07  42522·950012
 2009 07 08  79512.239990
 2009 07 09  95511.170013
 2009 07 10  86513·049988
 2009 07 13  93511.320007
 2009 07 14  32523.869995
 2009 07 15  41526·909973
 2009 07 16  62542.890015
 2009 07 17  39548·080017
 2009 07 20  45547·609985
 2009 07 21  34554.369995
 2009 07 22  18555·989990
 2009 07 23  67556.229980
 2009 07 24  39569.710022
 2009 07 27  25571·820007
 2009 07 28  35573.580017
 2009 07 29  90572.159973
 2009 07 30  56569·169983
 2009 07 31  90576.299988
 2009 08 03  20576.559998
 2009 08 04  47585·919983
 2009 08 05  67588·010010
 2009 08 06  28586·239990
 2009 08 07  5582.409973
 2009 08 10  98591·200012
 2009 08 11  65589.130005
 2009 08 12  66581.409973
 2009 08 13  46588·510010
 2009 08 14  34592·679993
 2009 08 17  69586·760010
 2009 08 18  53572·099976
 2009 08 19  25578·280029
 2009 08 20  66582.369995
 2009 08 21  24588.669983
 2009 08 24  65599·780029
 2009 08 25  49599·159973
 2009 08 26  33600·710022
 2009 08 27  99600.789978
 2009 08 28  2602·340027
 2009 08 31  48601.280029
 2009 09 01  97595.840027
 2009 09 02  88582.510010
 2009 09 03  90580·609985
 2009 09 04  81586.049988
 2009 09 08  47593·789978
 2009 09 09  10599.580017
 2009 09 10  79604·989990
 2009 09 11  28611·469971
 2009 09 14  94610.909973
 2009 09 15  9615·219971
 2009 09 16  45617·909973
 2009 09 17  96627·719971
 2009 09 18  78625·640015
 2009 09 21  54627·169983
 2009 09 22  87625·190002
 2009 09 23  17629·479980
 2009 09 24  61622.669983
 2009 09 25  40615.820007
 2009 09 28  32612·080017
 2009 09 29  47623.479980
 2009 09 30  30622·280029
 2009 10 01  85619.859985
 2009 10 02  29603·140015
 2009 10 05  69600.059998
 2009 10 06  99609.549988
 2009 10 07  34617.849976
 2009 10 08  55619·619995
 2009 10 09  88624·809998
 2009 10 12  6628·659973
 2009 10 13  56631·030029
 2009 10 14  9629·159973
 2009 10 15  36640.380005
 2009 10 16  14642·679993
 2009 10 19  45637·179993
 2009 10 20  17643·309998
 2009 10 21  71638·640015
 2009 10 22  9632·679993
 2009 10 23  20639·549988
 2009 10 26  29631.219971
 2009 10 27  73623·690002
 2009 10 28  6620.650024
 2009 10 29  26606.909973
 2009 10 30  20620·789978
 2009 11 02  49603.260010
 2009 11 03  43606.690002
 2009 11 04  31609·270020
 2009 11 05  92609.130005
 2009 11 06  31621·669983
 2009 11 09  81622·780029
 2009 11 10  29636·650024
 2009 11 11  69636·330017
 2009 11 12  76639.789978
 2009 11 13  9632·429993
 2009 11 16  40636.359985
 2009 11 17  2646.489990
 2009 11 18  64646·869995
 2009 11 19  40646·210022
 2009 11 20  9636.570007
 2009 11 23  66634·559998
 2009 11 24  4643·020020
 2009 11 25  12642·400024
 2009 11 27  3645·229980
 2009 11 30  61633.650024
 2009 12 01  26636.010010
 2009 12 02  88644·159973
 2009 12 03  17645.359985
 2009 12 04  14639.739990
 2009 12 07  87644.429993
 2009 12 08  55643·109985
 2009 12 09  70636·690002
 2009 12 10  74638.780029
 2009 12 11  69642.000000
 2009 12 14  27644.820007
 2009 12 15  7650·250000
 2009 12 16  16646·989990
 2009 12 17  79648·380005
 2009 12 18  40640·869995
 2009 12 21  97644·909973
 2009 12 22  42651·820007
 2009 12 23  47654.580017
 2009 12 24  60656.969971
 2009 12 28  33660·359985
 2009 12 29  76660.780029
 2009 12 30  31659·849976
 2009 12 31  72659.960022
 2010 01 04 35653·109985
 2010 01 05 70664·049988
 2010 01 06 12665·719971
 2010 01 07 90666·520020
 2010 01 08 47669·340027
 2010 01 11 97671·489990
 2010 01 12 97672·369995
 2010 01 13 52665.479980
 2010 01 14 39671.539978
 2010 01 15 59673.130005
 2010 01 19 18665.669983
 2010 01 20 21674·109985
 2010 01 21 3667.000000
 2010 01 22 82654·909973
 2010 01 25 31640·739990
 2010 01 26 84643·489990
 2010 01 27 60640·539978
 2010 01 28 15643.599976
 2010 01 29 18635·599976
 2010 02 01 55628.989990
 2010 02 02 53638.140015
 2010 02 03 33646.109985
 2010 02 04 85642·599976
 2010 02 05 72622.219971
 2010 02 08 52623·869995
 2010 02 09 38618·609985
 2010 02 10 65626.659973
 2010 02 11 96625·530029
 2010 02 12 51632.289978
 2010 02 16 55631.849976
 2010 02 17 13643.190002
 2010 02 18 17646·169983
 2010 02 19 69650·340027
 2010 02 22 33651·900024
 2010 02 23 12651·250000
 2010 02 24 47643·030029
 2010 02 25 51649.059998
 2010 02 26 49648·200012
 2010 03 01 67648.880005
 2010 03 02 24656·500000
 2010 03 03 64658.700012
 2010 03 04 3658.950012
 2010 03 05 12661.280029
 2010 03 08 12670.890015
 2010 03 09 4671·080017
 2010 03 10 20672.320007
 2010 03 11 2675·690002
 2010 03 12 96678.469971
 2010 03 15 89678·479980
 2010 03 16 51678·309998
 2010 03 17 18683·820007
 2010 03 18 92687.940002
 2010 03 19 64687.210022
 2010 03 22 71683.030029
 2010 03 23 69687.299988
 2010 03 24 36692.650024
 2010 03 25 98688·619995
 2010 03 26 80686·659973
 2010 03 29 84686.950012
 2010 03 30 91691.030029
 2010 03 31 84691·270020
 2010 04 01 4688.719971
 2010 04 05 22694·030029
 2010 04 06 46700·789978
 2010 04 07 43702.080017
 2010 04 08 93698.359985
 2010 04 09 63700·330017
 2010 04 12 13705·090027
 2010 04 13 18706.349976
 2010 04 14 22707.080017
 2010 04 15 14715.780029
 2010 04 16 30716·359985
 2010 04 19 79705·229980
 2010 04 20 93707·190002
 2010 04 21 8713.609985
 2010 04 22 61713·520020
 2010 04 23 19716.229980
 2010 04 26 30721.799988
 2010 04 27 99718·739990
 2010 04 28 92701.710022
 2010 04 29 57705.760010
 2010 04 30 83715.630005
 2010 05 03 71702.929993
 2010 05 04 37712·719971
 2010 05 05 39694·739990
 2010 05 06 29689·229980
 2010 05 07 29666.580017
 2010 05 10 33654.989990
 2010 05 11 32684·619995
 2010 05 12 67683·150024
 2010 05 13 6694·289978
 2010 05 14 44686.330017
 2010 05 17 32672.789978
 2010 05 18 23673.619995
 2010 05 19 58663·690002
 2010 05 20 58659·510010
 2010 05 21 56632·989990
 2010 05 24 48642·630005
 2010 05 25 67634·650024
 2010 05 26 87634.630005
 2010 05 27 50632.039978
 2010 05 28 16653.909973
 2010 06 01 39646·020020
 2010 06 02 69633·429993
 2010 06 03 83650·309998
 2010 06 04 28653·640015
 2010 06 07 5629·940002
 2010 06 08 68620.309998
 2010 06 09 48625.969971
 2010 06 10 10623·119995
 2010 06 11 24641·739990
 2010 06 14 70645.669983
 2010 06 15 65645.200012
 2010 06 16 11660·489990
 2010 06 17 75659·599976
 2010 06 18 90660·049988
 2010 06 21 78660.710022
 2010 06 22 8657·530029
 2010 06 23 67646·299988
 2010 06 24 64644·530029
 2010 06 25 56633·520020
 2010 06 28 0636·119995
 2010 06 29 30634.530029
 2010 06 30 56613.929993
 2010 07 01 93607.890015
 2010 07 02 14605.559998
 2010 07 06 21602.359985
 2010 07 07 53603.900024
 2010 07 08 9623.559998
 2010 07 09 99629·729980
 2010 07 12 22634.869995
 2010 07 13 69634.159973
 2010 07 14 47645·289978
 2010 07 15 30644.919983
 2010 07 16 40645.030029
 2010 07 19 42625·890015
 2010 07 20 77629·559998
 2010 07 21 9637·270020
 2010 07 22 5628.809998
 2010 07 23 33643.840027
 2010 07 26 92650·280029
 2010 07 27 61658·520020
 2010 07 28 75657·010010
 2010 07 29 32651·559998
 2010 07 30 12649.010010
 2010 08 02 35649.390015
 2010 08 03 32663·299988
 2010 08 04 51659.500000
 2010 08 05 82664·239990
 2010 08 06 8662.659973
 2010 08 09 81660.250000
 2010 08 10 28664.390015
 2010 08 11 70658.869995
 2010 08 12 79639.599976
 2010 08 13 56636·340027
 2010 08 16 25633.369995
 2010 08 17 69633.929993
 2010 08 18 75642.299988
 2010 08 19 11643.530029
 2010 08 20 32632.200012
 2010 08 23 1630.239990
 2010 08 24 45626.960022
 2010 08 25 30617.770020
 2010 08 26 60620.650024
 2010 08 27 8615.750000
 2010 08 30 65626.890015
 2010 08 31 18617·250000
 2010 09 01 47617.429993
 2010 09 02 60636·210022
 2010 09 03 36642·500000
 2010 09 07 7651.150024
 2010 09 08 57642·919983
 2010 09 09 50647.219971
 2010 09 10 82649·859985
 2010 09 13 54652·640015
 2010 09 14 77661.130005
 2010 09 15 99660.549988
 2010 09 16 54662·880005
 2010 09 17 40662·369995
 2010 09 20 20663.289978
 2010 09 21 50674·039978
 2010 09 22 28671·840027
 2010 09 23 73668·140015
 2010 09 24 25662.609985
 2010 09 27 72677.440002
 2010 09 28 4673·820007
 2010 09 29 83677.640015
 2010 09 30 53676·520020
 2010 10 01 60674·729980
 2010 10 04 7677·840027
 2010 10 05 28671.830017
 2010 10 06 93685.380005
 2010 10 07 32684.979980
 2010 10 08 87684.190002
 2010 10 11 89689·020020
 2010 10 12 58689.080017
 2010 10 13 33692·929993
 2010 10 14 21697.130005
 2010 10 15 72696.809998
 2010 10 18 86695.849976
 2010 10 19 32696·900024
 2010 10 20 8689.700012
 2010 10 21 10697·700012
 2010 10 22 39697·500000
 2010 10 25 23700·130005
 2010 10 26 74699·950012
 2010 10 27 59699.630005
 2010 10 28 5701.250000
 2010 10 29 25699.650024
 2010 11 01 69701.969971
 2010 11 02 1700·619995
 2010 11 03 98700·619995
 2010 11 04 83706·960022
 2010 11 05 69709·219971
 2010 11 08 41725.020020
 2010 11 09 55725.359985
 2010 11 10 65718.669983
 2010 11 11 74720.960022
 2010 11 12 13718·840027
 2010 11 15 39711·719971
 2010 11 16 65708.270020
 2010 11 17 9698.419983
 2010 11 18 72701.309998
 2010 11 19 38709.669983
 2010 11 22 3711·020020
 2010 11 23 25709.010010
 2010 11 24 0704·390015
 2010 11 26 65713.260010
 2010 11 29 23708·210022
 2010 11 30 97704·619995
 2010 12 01 4704.619995
 2010 12 02 58718.000000
 2010 12 03 94718.000000
 2010 12 06 26729·280029
 2010 12 07 16731.109985
 2010 12 08 79730.169983
 2010 12 09 11730.169983
 2010 12 10 37735.679993
 2010 12 13 91739.429993
 2010 12 14 17739.429993
 2010 12 15 91738·890015
 2010 12 16 80738·890015
 2010 12 17 13735·739990
 2010 12 20 84741·580017
 2010 12 21 80744·750000
 2010 12 22 31744.750000
 2010 12 23 87750.190002
 2010 12 27 19748·169983
 2010 12 28 47748·169983
 2010 12 29 90750.479980
 2010 12 30 44750.270020
 2010 12 31 83751.039978
 2011 01 03  85752.169983
 2011 01 04  82758·390015
 2011 01 05  43758.390015
 2011 01 06  66754.940002
 2011 01 07  14760.229980
 2011 01 10  59755·809998
 2011 01 11  63758·419983
 2011 01 12  80760.109985
 2011 01 13  78766·320007
 2011 01 14  95764·719971
 2011 01 18  13769·890015
 2011 01 19  63772.000000
 2011 01 20  46772·000000
 2011 01 21  90761.909973
 2011 01 24  23762·030029
 2011 01 25  77765.359985
 2011 01 26  12766.950012
 2011 01 27  71772.190002
 2011 01 28  51773·580017
 2011 01 31  11760·070007
 2011 02 01  96766.760010
 2011 02 02  87777·500000
 2011 02 03  77775.500000
 2011 02 04  78778.270020
 2011 02 07  42780·919983
 2011 02 08  13785.289978
 2011 02 09  9787.950012
 2011 02 10  15784.210022
 2011 02 11  18786.340027
 2011 02 14  52792.549988
 2011 02 15  78794·400024
 2011 02 16  86793.359985
 2011 02 17  19796·330017
 2011 02 18  26800.380005
 2011 02 22  41798·510010
 2011 02 23  77783·979980
 2011 02 24  64778·070007
 2011 02 25  88779.200012
 2011 02 28  79788·580017
 2011 03 01  3792·320007
 2011 03 02  97778.109985
 2011 03 03  12780.219971
 2011 03 04  99794·169983
 2011 03 07  1788·919983
 2011 03 08  87781·409973
 2011 03 09  0787.440002
 2011 03 10  33783·669983
 2011 03 11  34770·390015
 2011 03 14  29774.890015
 2011 03 15  75772·450012
 2011 03 16  37763.289978
 2011 03 17  89753·679993
 2011 03 18  41762·140015
 2011 03 21  89766·280029
 2011 03 22  93775·570007
 2011 03 23  80771.440002
 2011 03 24  68776.609985
 2011 03 25  17783.159973
 2011 03 28  8785.900024
 2011 03 29  45782·080017
 2011 03 30  78790.229980
 2011 03 31  59794.000000
 2011 04 01  13795.669983
 2011 04 04  46797·849976
 2011 04 05  67798.409973
 2011 04 06  41800·559998
 2011 04 07  65800·150024
 2011 04 08  72800.099976
 2011 04 11  53795·200012
 2011 04 12  13790·419983
 2011 04 13  46787.510010
 2011 04 14  35783·429993
 2011 04 15  80785·799988
 2011 04 18  51786·859985
 2011 04 19  62780·580017
 2011 04 20  72785.640015
 2011 04 21  17797·309998
 2011 04 25  55800.489990
 2011 04 26  44800·679993
 2011 04 27  48806·719971
 2011 04 28  59811·299988
 2011 04 29  50814.590027
 2011 05 02  50816·679993
 2011 05 03  50813·669983
 2011 05 04  25810·320007
 2011 05 05  87802.359985
 2011 05 06  61797·650024
 2011 05 09  91800·849976
 2011 05 10  58806.609985
 2011 05 11  41812.260010
 2011 05 12  84801.479980
 2011 05 13  8807·140015
 2011 05 16  29798·469971
 2011 05 17  12792.640015
 2011 05 18  51793·460022
 2011 05 19  65802·650024
 2011 05 20  30802·950012
 2011 05 23  26793·710022
 2011 05 24  17787.510010
 2011 05 25  49785·710022
 2011 05 26  82788.190002
 2011 05 27  34793.729980
 2011 05 31  65800·340027
 2011 06 01  74804·619995
 2011 06 02  28787·179993
 2011 06 03  10786·010010
 2011 06 06  1777.789978
 2011 06 07  77770·570007
 2011 06 08  37767·539978
 2011 06 09  56765.289978
 2011 06 10  58768·070007
 2011 06 13  21759.469971
 2011 06 14  4758.460022
 2011 06 15  95766·119995
 2011 06 16  90755·789978
 2011 06 17  94758.450012
 2011 06 20  48757.210022
 2011 06 21  80764.900024
 2011 06 22  82772·929993
 2011 06 23  10766.750000
 2011 06 24  13767.619995
 2011 06 27  85759.250000
 2011 06 28  37765.750000
 2011 06 29  4777·500000
 2011 06 30  68783.760010
 2011 07 01  11790·299988
 2011 07 05  90801.460022
 2011 07 06  42799.880005
 2011 07 07  7802.289978
 2011 07 08  82810·750000
 2011 07 11  96802·229980
 2011 07 12  10789.239990
 2011 07 13  50789.260010
 2011 07 14  50790.280029
 2011 07 15  36784·880005
 2011 07 18  22787·809998
 2011 07 19  40780·409973
 2011 07 20  90794.820007
 2011 07 21  18794.510010
 2011 07 22  15803.330017
 2011 07 25  47801·979980
 2011 07 26  2798.900024
 2011 07 27  73793.049988
 2011 07 28  52778.109985
 2011 07 29  64775·510010
 2011 08 01  12773·830017
 2011 08 02  58767.840027
 2011 08 03  22747·770020
 2011 08 04  11747.590027
 2011 08 05  69715·690002
 2011 08 08  54704·309998
 2011 08 09  36664·169983
 2011 08 10  33689·919983
 2011 08 11  50667·109985
 2011 08 12  68697.570007
 2011 08 15  34701.150024
 2011 08 16  97711·890015
 2011 08 17  55708.929993
 2011 08 18  31702·229980
 2011 08 19  77671·650024
 2011 08 22  99667.260010
 2011 08 23  9665·440002
 2011 08 24  1686.059998
 2011 08 25  54698.630005
 2011 08 26  58682·739990
 2011 08 29  62700.000000
 2011 08 30  59715·919983
 2011 08 31  78721.719971
 2011 09 01  17723·510010
 2011 09 02  91712.530029
 2011 09 06  12689·669983
 2011 09 07  86693.599976
 2011 09 08  45709.049988
 2011 09 09  95700·250000
 2011 09 12  90680·809998
 2011 09 13  42688·849976
 2011 09 14  38697.820007
 2011 09 15  99708.700012
 2011 09 16  52717.400024
 2011 09 19  33717·080017
 2011 09 20  14714·710022
 2011 09 21  54710.250000
 2011 09 22  78682·369995
 2011 09 23  72664.380005
 2011 09 26  17672.719971
 2011 09 27  36689.309998
 2011 09 28  75695.130005
 2011 09 29  97678·659973
 2011 09 30  16680.059998
 2011 10 03  45664.109985
 2011 10 04  75642.239990
 2011 10 05  71661.159973
 2011 10 06  5673.190002
 2011 10 07  6688·179993
 2011 10 10  34684·239990
 2011 10 11  82701.229980
 2011 10 12  5706·859985
 2011 10 13  70710·619995
 2011 10 14  34714·419983
 2011 10 17  42720.780029
 2011 10 18  58707.179993
 2011 10 19  12721·140015
 2011 10 20  82712·859985
 2011 10 21  90718·549988
 2011 10 24  34730.549988
 2011 10 25  33739.890015
 2011 10 26  9728.070007
 2011 10 27  89738.929993
 2011 10 28  27758·599976
 2011 10 31  57757.260010
 2011 11 01  73736.070007
 2011 11 02  26720·159973
 2011 11 03  56734·219971
 2011 11 04  35745.679993
 2011 11 07  54745.760010
 2011 11 08  15748·580017
 2011 11 09  65750.309998
 2011 11 10  43727·280029
 2011 11 11  59735.630005
 2011 11 14  93745·580017
 2011 11 15  24738·340027
 2011 11 16  81740.619995
 2011 11 17  20731·229980
 2011 11 18  22719.979980
 2011 11 21  26715.919983
 2011 11 22  75705·570007
 2011 11 23  93699·580017
 2011 11 25  92684.909973
 2011 11 28  91688.309998
 2011 11 29  74704·840027
 2011 11 30  61710·979980
 2011 12 01  15736·609985
 2011 12 02  63738.809998
 2011 12 05  54739.809998
 2011 12 06  30744.380005
 2011 12 07  28744.429993
 2011 12 08  11742·969971
 2011 12 09  16730.469971
 2011 12 12  31738·460022
 2011 12 13  95732·630005
 2011 12 14  29721·710022
 2011 12 15  85717.940002
 2011 12 16  21718.780029
 2011 12 19  3721.989990
 2011 12 20  37716.200012
 2011 12 21  11732.409973
 2011 12 22  81736·299988
 2011 12 23  66742.549988
 2011 12 27  78746.330017
 2011 12 28  71747.679993
 2011 12 29  20738·880005
 2011 12 30  22745·130005
 2012 01 03 21746.969971
 2012 01 04 63752.390015
 2012 01 05 67752·130005
 2012 01 06 32756.169983
 2012 01 09 61755.849976
 2012 01 10 13758.349976
 2012 01 11 80762.659973
 2012 01 12 86765·619995
 2012 01 13 17763.640015
 2012 01 17 73765·960022
 2012 01 18 40765.359985
 2012 01 19 95775·250000
 2012 01 20 33777·159973
 2012 01 23 17778·869995
 2012 01 24 54777·200012
 2012 01 25 99779.869995
 2012 01 26 78787.510010
 2012 01 27 46780·289978
 2012 01 30 54781.840027
 2012 01 31 59781.909973
 2012 02 01 47780·770020
 2012 02 02 84788.219971
 2012 02 03 96792.070007
 2012 02 06 64799·280029
 2012 02 07 58799.409973
 2012 02 08 84801.609985
 2012 02 09 61804.270020
 2012 02 10 26803·820007
 2012 02 13 55800.880005
 2012 02 14 19802·859985
 2012 02 15 58804.130005
 2012 02 16 84798.900024
 2012 02 17 8809·099976
 2012 02 21 90810.869995
 2012 02 22 16808·840027
 2012 02 23 0806.640015
 2012 02 24 11811·719971
 2012 02 27 23809.900024
 2012 02 28 93813.380005
 2012 02 29 63815·469971
 2012 03 01 83811·669983
 2012 03 02 68814.929993
 2012 03 05 71811·650024
 2012 03 06 84805.390015
 2012 03 07 68796·770020
 2012 03 08 0804.109985
 2012 03 09 55810·469971
 2012 03 12 3813·830017
 2012 03 13 35815.969971
 2012 03 14 21828·409973
 2012 03 15 79827.169983
 2012 03 16 81831·909973
 2012 03 19 79832.239990
 2012 03 20 54833·369995
 2012 03 21 97832·840027
 2012 03 22 7828·330017
 2012 03 23 18825.219971
 2012 03 26 51830.609985
 2012 03 27 93840.260010
 2012 03 28 94836.919983
 2012 03 29 97830·380005
 2012 03 30 87833·010010
 2012 04 02 72833.309998
 2012 04 03 79840·359985
 2012 04 04 84834.630005
 2012 04 05 63826·460022
 2012 04 09 67823.500000
 2012 04 10 26816.859985
 2012 04 11 75805·950012
 2012 04 12 3809·710022
 2012 04 13 33820.659973
 2012 04 16 23810.729980
 2012 04 17 88812.659973
 2012 04 18 59822.409973
 2012 04 19 54819.270020
 2012 04 20 81814·909973
 2012 04 23 67812.619995
 2012 04 24 5808.750000
 2012 04 25 34816.630005
 2012 04 26 40822·989990
 2012 04 27 81830·450012
 2012 04 30 42831.580017
 2012 05 01 6827·570007
 2012 05 02 61829.590027
 2012 05 03 25830·469971
 2012 05 04 95820·210022
 2012 05 07 26807·919983
 2012 05 08 34807.489990
 2012 05 09 18806.539978
 2012 05 10 15802·250000
 2012 05 11 77801.570007
 2012 05 14 70801·359985
 2012 05 15 3792.359985
 2012 05 16 77788·380005
 2012 05 17 64784·150024
 2012 05 18 8770.729980
 2012 05 21 50765·340027
 2012 05 22 82778.750000
 2012 05 23 20775.890015
 2012 05 24 11780.770020
 2012 05 25 54781·020020
 2012 05 29 54782.369995
 2012 05 30 1785·510010
 2012 05 31 66776·429993
 2012 06 01 32770·520020
 2012 06 04 45755·380005
 2012 06 05 88752.580017
 2012 06 06 86759·609985
 2012 06 07 30780·059998
 2012 06 08 30776.150024
 2012 06 11 89785.440002
 2012 06 12 10773.099976
 2012 06 13 17778.849976
 2012 06 14 8775.059998
 2012 06 15 35782·640015
 2012 06 18 0788·609985
 2012 06 19 86793.909973
 2012 06 20 6801.159973
 2012 06 21 82799.299988
 2012 06 22 44782·960022
 2012 06 25 57786.770020
 2012 06 26 74775.460022
 2012 06 27 13779.119995
 2012 06 28 54782.299988
 2012 06 29 73788.880005
 2012 07 02 87804.190002
 2012 07 03 33806·210022
 2012 07 05 70811.239990
 2012 07 06 5806·299988
 2012 07 09 46800·419983
 2012 07 10 75801.700012
 2012 07 11 53792.099976
 2012 07 12 47789.250000
 2012 07 13 76789.340027
 2012 07 16 95799·849976
 2012 07 17 92798·929993
 2012 07 18 16802.710022
 2012 07 19 27811.020020
 2012 07 20 75810.080017
 2012 07 23 0797.440002
 2012 07 24 58795.229980
 2012 07 25 75787.549988
 2012 07 26 21792·020020
 2012 07 27 13801.500000
 2012 07 30 42815·200012
 2012 07 31 20814·080017
 2012 08 01 66812·809998
 2012 08 02 97804.239990
 2012 08 03 61805·440002
 2012 08 06 88817·690002
 2012 08 07 65819·289978
 2012 08 08 37822.049988
 2012 08 09 35823.880005
 2012 08 10 29823.500000
 2012 08 13 0825·770020
 2012 08 14 47826.770020
 2012 08 15 9824.520020
 2012 08 16 18827·429993
 2012 08 17 79833·489990
 2012 08 20 65834·549988
 2012 08 21 50835.900024
 2012 08 22 56831·760010
 2012 08 23 32830·989990
 2012 08 24 54825·239990
 2012 08 27 54832·070007
 2012 08 28 68829·450012
 2012 08 29 16830.419983
 2012 08 30 2831.159973
 2012 08 31 39827·340027
 2012 09 04 5828.099976
 2012 09 05 14829.130005
 2012 09 06 21831·030029
 2012 09 07 50845.520020
 2012 09 10 41848.609985
 2012 09 11 31844·349976
 2012 09 12 50847.390015
 2012 09 13 56848.950012
 2012 09 14 78862.960022
 2012 09 17 99865.760010
 2012 09 18 51862.130005
 2012 09 19 51861.549988
 2012 09 20 41860.369995
 2012 09 21 75862.530029
 2012 09 24 13858·849976
 2012 09 25 53860.239990
 2012 09 26 80848·989990
 2012 09 27 40845.359985
 2012 09 28 48851·070007
 2012 10 01 8850·789978
 2012 10 02 70852·820007
 2012 10 03 1853·190002
 2012 10 04 93856·030029
 2012 10 05 84862.450012
 2012 10 08 12858.609985
 2012 10 09 91855·469971
 2012 10 10 13848.940002
 2012 10 11 76846·570007
 2012 10 12 31844·830017
 2012 10 15 64841.679993
 2012 10 16 95849·650024
 2012 10 17 2856.080017
 2012 10 18 78859·830017
 2012 10 19 4857·750000
 2012 10 22 51843.859985
 2012 10 23 7841·869995
 2012 10 24 28835·590027
 2012 10 25 17834·030029
 2012 10 26 20833·450012
 2012 10 31 60833·200012
 2012 11 01 82835.049988
 2012 11 02 33845.799988
 2012 11 05 65839.080017
 2012 11 06 55838.159973
 2012 11 07 64839·549988
 2012 11 08 11824·510010
 2012 11 09 72813·890015
 2012 11 12 11816.909973
 2012 11 13 26814.729980
 2012 11 14 32813·330017
 2012 11 15 57799·859985
 2012 11 16 72798.229980
 2012 11 19 42805.880005
 2012 11 20 1818·030029
 2012 11 21 55819·950012
 2012 11 23 8824·030029
 2012 11 26 13830·869995
 2012 11 27 52830.369995
 2012 11 28 30825·229980
 2012 11 29 12835.090027
 2012 11 30 65837·690002
 2012 12 03 40839·960022
 2012 12 04 71833.869995
 2012 12 05 4832.700012
 2012 12 06 47833.210022
 2012 12 07 47838.150024
 2012 12 10 89838·070007
 2012 12 11 28842·049988
 2012 12 12 36846·969971
 2012 12 13 80844.530029
 2012 12 14 23838.460022
 2012 12 17 53837.200012
 2012 12 18 31847.659973
 2012 12 19 70857.090027
 2012 12 20 36851.619995
 2012 12 21 73852.679993
 2012 12 24 58847·030029
 2012 12 26 75846·070007
 2012 12 27 15841·619995
 2012 12 28 8837.760010
 2012 12 31 68831·869995
 2013 01 02  75846·719971
 2013 01 03  74867.520020
 2013 01 04  0866·799988
 2013 01 07  35870.210022
 2013 01 08  78867.900024
 2013 01 09  50867.179993
 2013 01 10  21871·549988
 2013 01 11  61874·700012
 2013 01 14  14874·840027
 2013 01 15  6872·130005
 2013 01 16  63875·280029
 2013 01 17  69877·150024
 2013 01 18  42880.159973
 2013 01 22  30883.690002
 2013 01 23  46888.700012
 2013 01 24  12886.820007
 2013 01 25  41890·429993
 2013 01 28  35895.059998
 2013 01 29  14892·820007
 2013 01 30  64896.780029
 2013 01 31  20892.739990
 2013 02 01  60893·940002
 2013 02 04  36898·200012
 2013 02 05  26892.049988
 2013 02 06  9897·400024
 2013 02 07  65900·419983
 2013 02 08  6900·020020
 2013 02 11  23903·880005
 2013 02 12  65903·210022
 2013 02 13  41905·320007
 2013 02 14  44904·020020
 2013 02 15  6906.900024
 2013 02 19  71906·510010
 2013 02 20  99911.940002
 2013 02 21  93898·780029
 2013 02 22  49895·659973
 2013 02 25  31904.239990
 2013 02 26  78886.969971
 2013 02 27  23890·440002
 2013 02 28  53901.929993
 2013 03 01  79899·890015
 2013 03 04  40903.239990
 2013 03 05  28909.599976
 2013 03 06  45917·630005
 2013 03 07  71918.109985
 2013 03 08  73921·919983
 2013 03 11  27923.530029
 2013 03 12  73926·369995
 2013 03 13  88924.710022
 2013 03 14  90927·659973
 2013 03 15  64932.210022
 2013 03 18  14927·070007
 2013 03 19  37926·770020
 2013 03 20  29925·219971
 2013 03 21  8926.950012
 2013 03 22  67924.090027
 2013 03 25  50929·500000
 2013 03 26  53926·950012
 2013 03 27  54929.299988
 2013 03 28  59931.739990
 2013 04 01  83935·390015
 2013 04 02  50931·950012
 2013 04 03  20933·750000
 2013 04 04  39923·159973
 2013 04 05  18922·469971
 2013 04 08  33923·169983
 2013 04 09  51930·489990
 2013 04 10  83933.070007
 2013 04 11  62943·239990
 2013 04 12  39945·849976
 2013 04 15  15942.479980
 2013 04 16  92923·369995
 2013 04 17  46931·409973
 2013 04 18  31922.049988
 2013 04 19  8914.450012
 2013 04 22  90924.539978
 2013 04 23  27929·809998
 2013 04 24  98937.099976
 2013 04 25  48939·440002
 2013 04 26  29941.239990
 2013 04 29  86941.690002
 2013 04 30  52946.780029
 2013 05 01  79949.169983
 2013 05 02  83940.750000
 2013 05 03  31951.950012
 2013 05 06  32958·940002
 2013 05 07  70962.010010
 2013 05 08  53965·809998
 2013 05 09  92970·030029
 2013 05 10  99967.590027
 2013 05 13  16970·799988
 2013 05 14  65971·510010
 2013 05 15  27980·440002
 2013 05 16  42985.599976
 2013 05 17  35982.309998
 2013 05 20  68990·130005
 2013 05 21  17990·830017
 2013 05 22  74992·760010
 2013 05 23  72978.820007
 2013 05 24  38977.770020
 2013 05 28  69983.500000
 2013 05 29  33983.630005
 2013 05 30  97979.820007
 2013 05 31  76981.349976
 2013 06 03  14970·929993
 2013 06 04  81974·809998
 2013 06 05  2967·489990
 2013 06 06  7955·429993
 2013 06 07  10966·159973
 2013 06 10  7977.169983
 2013 06 11  8972·909973
 2013 06 12  81968·849976
 2013 06 13  37957·309998
 2013 06 14  23971·830017
 2013 06 17  58969·469971
 2013 06 18  74974·289978
 2013 06 19  2981·840027
 2013 06 20  68964.469971
 2013 06 21  21944·530029
 2013 06 24  86943.020020
 2013 06 25  37937.520020
 2013 06 26  3943.530029
 2013 06 27  92954.940002
 2013 06 28  42958·169983
 2013 07 01  99959·159973
 2013 07 02  18961·710022
 2013 07 03  90959.659973
 2013 07 05  93965.020020
 2013 07 08  69974.559998
 2013 07 09  24979.750000
 2013 07 10  59984·239990
 2013 07 11  14985·039978
 2013 07 12  54998·580017
 2013 07 15  611001·729980
 2013 07 16  681003.940002
 2013 07 17  61000.929993
 2013 07 18  851002·900024
 2013 07 19  901005·830017
 2013 07 22  111010·090027
 2013 07 23  941012.460022
 2013 07 24  201012·609985
 2013 07 25  991005.280029
 2013 07 26  71006.909973
 2013 07 29  291008·030029
 2013 07 30  391006·239990
 2013 07 31  21008.169983
 2013 08 01  11010.119995
 2013 08 02  851020·090027
 2013 08 05  501021.099976
 2013 08 06  371019·929993
 2013 08 07  621012.200012
 2013 08 08  631011.940002
 2013 08 09  841012.940002
 2013 08 12  661008·700012
 2013 08 13  831011.270020
 2013 08 14  891011·989990
 2013 08 15  971002·640015
 2013 08 16  77991·549988
 2013 08 19  84988·909973
 2013 08 20  13983.559998
 2013 08 21  72986.760010
 2013 08 22  82984.090027
 2013 08 23  9993·729980
 2013 08 26  11996·260010
 2013 08 27  15992.309998
 2013 08 28  21975·489990
 2013 08 29  28978.369995
 2013 08 30  82981.789978
 2013 09 03  58980·409973
 2013 09 04  56981.169983
 2013 09 05  34989·020020
 2013 09 06  52990·299988
 2013 09 09  56992·309998
 2013 09 10  751004·039978
 2013 09 11  461007.750000
 2013 09 12  721012·049988
 2013 09 13  931009.679993
 2013 09 16  901015.000000
 2013 09 17  91017·000000
 2013 09 18  171021·849976
 2013 09 19  751035.079956
 2013 09 20  391032·880005
 2013 09 23  921025.739990
 2013 09 24  871021·080017
 2013 09 25  321019·429993
 2013 09 26  861017·880005
 2013 09 27  881020·710022
 2013 09 30  81012.929993
 2013 10 01  221011.869995
 2013 10 02  181017.539978
 2013 10 03  181018·460022
 2013 10 04  301010.340027
 2013 10 07  271014·390015
 2013 10 08  491008.309998
 2013 10 09  25996·530029
 2013 10 10  28998.359985
 2013 10 11  531015.229980
 2013 10 14  151020.559998
 2013 10 15  781026.920044
 2013 10 16  31022·969971
 2013 10 17  321032.260010
 2013 10 18  811044.640015
 2013 10 21  711049·770020
 2013 10 22  811050.910034
 2013 10 23  201052·400024
 2013 10 24  331049.949951
 2013 10 25  241055.939941
 2013 10 28  111056·939941
 2013 10 29  991059·699951
 2013 10 30  851064·199951
 2013 10 31  811056·650024
 2013 11 01  701054·719971
 2013 11 04  761057·410034
 2013 11 05  751058·650024
 2013 11 06  111059.050049
 2013 11 07  561060·880005
 2013 11 08  831045.680054
 2013 11 11  651058.859985
 2013 11 12  81058.699951
 2013 11 13  971055·660034
 2013 11 14  751066·949951
 2013 11 15  431072·199951
 2013 11 18  911077.060059
 2013 11 19  421070.530029
 2013 11 20  351069·160034
 2013 11 21  231066.349976
 2013 11 22  41075·050049
 2013 11 25  661080·910034
 2013 11 26  691078.420044
 2013 11 27  421080·310059
 2013 11 29  171083.630005
 2013 12 02  711082·250000
 2013 12 03  81076.819946
 2013 12 04  641072·119995
 2013 12 05  231072.780029
 2013 12 06  801073·520020
 2013 12 09  111081·680054
 2013 12 10  751081.310059
 2013 12 11  421079.030029
 2013 12 12  461065.439941
 2013 12 13  581064·569946
 2013 12 16  891065.530029
 2013 12 17  181070·709961
 2013 12 18  431068·369995
 2013 12 19  551083·250000
 2013 12 20  431083·949951
 2013 12 23  201119·959961
 2013 12 24  711096.670044
 2013 12 26  351101.339966
 2013 12 27  21105·400024
 2013 12 30  421103.810059
 2013 12 31  571104.969971
 2014 01 02 541106.390015
 2014 01 03 521099·270020
 2014 01 06 31099·849976
 2014 01 07 491097·010010
 2014 01 08 941102·459961
 2014 01 09 61104.060059
 2014 01 10 481104.369995
 2014 01 13 251105.339966
 2014 01 14 611093.910034
 2014 01 15 31105.930054
 2014 01 16 461109·680054
 2014 01 17 831108.449951
 2014 01 21 871107·760010
 2014 01 22 51155.890015
 2014 01 23 901107.969971
 2014 01 24 501097·300049
 2014 01 27 291077.609985
 2014 01 28 01069·369995
 2014 01 29 991072·229980
 2014 01 30 761070.619995
 2014 01 31 681073·959961
 2014 02 03 11072.410034
 2014 02 04 191049·209961
 2014 02 05 371052.520020
 2014 02 06 111053·339966
 2014 02 07 451068.030029
 2014 02 10 181078·229980
 2014 02 11 321081.060059
 2014 02 12 891092.859985
 2014 02 13 971088.729980
 2014 02 14 911099·410034
 2014 02 18 871105·800049
 2014 02 19 601105·939941
 2014 02 20 431100·790039
 2014 02 21 551109.060059
 2014 02 24 531107.420044
 2014 02 25 51113.770020
 2014 02 26 971113.520020
 2014 02 27 571112.390015
 2014 02 28 41119·020020
 2014 03 03 301117·160034
 2014 03 04 961118·000000
 2014 03 05 641130·839966
 2014 03 06 421131·660034
 2014 03 07 671134.319946
 2014 03 10 41131·099976
 2014 03 11 701131.530029
 2014 03 12 911121·630005
 2014 03 13 731126.780029
 2014 03 14 81110.530029
 2014 03 17 961113.680054
 2014 03 18 31120.859985
 2014 03 19 301128·569946
 2014 03 20 211120·560059
 2014 03 21 851129.560059
 2014 03 24 521125.670044
 2014 03 25 431120·189941
 2014 03 26 811123.670044
 2014 03 27 61110·989990
 2014 03 28 381111·380005
 2014 03 31 461117·920044
 2014 04 01 501129.680054
 2014 04 02 541134.959961
 2014 04 03 881138·050049
 2014 04 04 931137.530029
 2014 04 07 181116.410034
 2014 04 08 471105·430054
 2014 04 09 521112·030029
 2014 04 10 681122.560059
 2014 04 11 961094.479980
 2014 04 14 301091·290039
 2014 04 15 41096·810059
 2014 04 16 761105.500000
 2014 04 17 231113.510010
 2014 04 21 711116·880005
 2014 04 22 461121·199951
 2014 04 23 501125.989990
 2014 04 24 611127·689941
 2014 04 25 661121·729980
 2014 04 28 31116·160034
 2014 04 29 451117·550049
 2014 04 30 991119.420044
 2014 05 01 321125·739990
 2014 05 02 251126·280029
 2014 05 05 441121·020020
 2014 05 06 491124·839966
 2014 05 07 151116.910034
 2014 05 08 871119·810059
 2014 05 09 531117·290039
 2014 05 12 491123.400024
 2014 05 13 841133·619995
 2014 05 14 901131.449951
 2014 05 15 41124·719971
 2014 05 16 621115.900024
 2014 05 19 311118·150024
 2014 05 20 601124.359985
 2014 05 21 531118.310059
 2014 05 22 761125.640015
 2014 05 23 781130.050049
 2014 05 27 461137·000000
 2014 05 28 831141.910034
 2014 05 29 41142.079956
 2014 05 30 671145.880005
 2014 06 02 251148·180054
 2014 06 03 991146.099976
 2014 06 04 831145.670044
 2014 06 05 681150.770020
 2014 06 06 961160·750000
 2014 06 09 341169·599976
 2014 06 10 771165·449951
 2014 06 11 761163.560059
 2014 06 12 851160·599976
 2014 06 13 441155.270020
 2014 06 16 741156.140015
 2014 06 17 81157.619995
 2014 06 18 421162·300049
 2014 06 19 101171.239990
 2014 06 20 851172.900024
 2014 06 23 101174.410034
 2014 06 24 431172·640015
 2014 06 25 401164.569946
 2014 06 26 501171.359985
 2014 06 27 501169·099976
 2014 06 30 881173.459961
 2014 07 01 641176·270020
 2014 07 02 321182.319946
 2014 07 03 231185·939941
 2014 07 07 31186.630005
 2014 07 08 401179·699951
 2014 07 09 171173.859985
 2014 07 10 481171·489990
 2014 07 11 371171·630005
 2014 07 14 501176·760010
 2014 07 15 191178.939941
 2014 07 16 691178.630005
 2014 07 17 661176·589966
 2014 07 18 991166·510010
 2014 07 21 761175·030029
 2014 07 22 551177.260010
 2014 07 23 921182·280029
 2014 07 24 201184.219971
 2014 07 25 511180·650024
 2014 07 28 01177.199951
 2014 07 29 381177.729980
 2014 07 30 691175.589966
 2014 07 31 311167.739990
 2014 08 01 231148·140015
 2014 08 04 551147·949951
 2014 08 05 281151·880005
 2014 08 06 301141.420044
 2014 08 07 691147.329956
 2014 08 08 201139·500000
 2014 08 11 31153.689941
 2014 08 12 851154·150024
 2014 08 13 71155·819946
 2014 08 14 321161.880005
 2014 08 15 261168·569946
 2014 08 18 601169.560059
 2014 08 19 301177.780029
 2014 08 20 161180.550049
 2014 08 21 541184·869995
 2014 08 22 411187.010010
 2014 08 25 581189.369995
 2014 08 26 231191·829956
 2014 08 27 691194·050049
 2014 08 28 431190.199951
 2014 08 29 351192·739990
 2014 09 02 291196·800049
 2014 09 03 761198·199951
 2014 09 04 31195·140015
 2014 09 05 311191·280029
 2014 09 08 331196·890015
 2014 09 09 81194.089966
 2014 09 10 831186·540039
 2014 09 11 381188.130005
 2014 09 12 611191·569946
 2014 09 15 211184·420044
 2014 09 16 721179.660034
 2014 09 17 781190.550049
 2014 09 18 641193.520020
 2014 09 19 981198·530029
 2014 09 22 831193.300049
 2014 09 23 931181·060059
 2014 09 24 171176.939941
 2014 09 25 441183.290039
 2014 09 26 531167.540039
 2014 09 29 521171·530029
 2014 09 30 211174.260010
 2014 10 01 911167·729980
 2014 10 02 461152.560059
 2014 10 03 511157·310059
 2014 10 06 01168·819946
 2014 10 07 951160·689941
 2014 10 08 491145·780029
 2014 10 09 71164·079956
 2014 10 10 51139.709961
 2014 10 13 401125·819946
 2014 10 14 751112.180054
 2014 10 15 661105·390015
 2014 10 16 111097.729980
 2014 10 17 301112·979980
 2014 10 20 621119·579956
 2014 10 21 961135·609985
 2014 10 22 201154.640015
 2014 10 23 981149·119995
 2014 10 24 731159.790039
 2014 10 27 921164·180054
 2014 10 28 561167·050049
 2014 10 29 11179·329956
 2014 10 30 961176.010010
 2014 10 31 721191.989990
 2014 11 03 691200.140015
 2014 11 04 201197.689941
 2014 11 05 441198·439941
 2014 11 06 811200.619995
 2014 11 07 361206.030029
 2014 11 10 611206.589966
 2014 11 11 541210.380005
 2014 11 12 871208·670044
 2014 11 13 561212.089966
 2014 11 14 571210·540039
 2014 11 17 901209.530029
 2014 11 18 861211·119995
 2014 11 19 541216·089966
 2014 11 20 631211·229980
 2014 11 21 401222·760010
 2014 11 24 961225·469971
 2014 11 25 821230·040039
 2014 11 26 621227·829956
 2014 11 28 151231·989990
 2014 12 01 611223·770020
 2014 12 02 151216.219971
 2014 12 03 611224.109985
 2014 12 04 551228·140015
 2014 12 05 511228.280029
 2014 12 08 531228·790039
 2014 12 09 901214.380005
 2014 12 10 221219·819946
 2014 12 11 591203·930054
 2014 12 12 211201.810059
 2014 12 15 71191·540039
 2014 12 16 41176.020020
 2014 12 17 51172·260010
 2014 12 18 701203.140015
 2014 12 19 931223.579956
 2014 12 22 131228·619995
 2014 12 23 331235.650024
 2014 12 24 751236·500000
 2014 12 26 551238.290039
 2014 12 29 891239.540039
 2014 12 30 121240·089966
 2014 12 31 361238·219971
 2015 01 02  251227.099976
 2015 01 05  931219·310059
 2015 01 06  361203.380005
 2015 01 07  801194.609985
 2015 01 08  581208.729980
 2015 01 09  131226·329956
 2015 01 12  241216.650024
 2015 01 13  561211.020020
 2015 01 14  371197.369995
 2015 01 15  641199·209961
 2015 01 16  211184·040039
 2015 01 20  391203·530029
 2015 01 21  691199·250000
 2015 01 22  811210.339966
 2015 01 23  951225·640015
 2015 01 26  311220·209961
 2015 01 27  841218.329956
 2015 01 28  281216.489990
 2015 01 29  411194·069946
 2015 01 30  561202.689941
 2015 02 02  411191·300049
 2015 02 03  941205·780029
 2015 02 04  781217·739990
 2015 02 05  661218.640015
 2015 02 06  191230·420044
 2015 02 09  911222·849976
 2015 02 10  501223.719971
 2015 02 11  341231.280029
 2015 02 12  271235·459961
 2015 02 13  561245.010010
 2015 02 17  261248.670044
 2015 02 18  631250.119995
 2015 02 19  951250.819946
 2015 02 20  541250·079956
 2015 02 23  01258·030029
 2015 02 24  761257·560059
 2015 02 25  801260.099976
 2015 02 26  711260.390015
 2015 02 27  921258.670044
 2015 03 02  251255.530029
 2015 03 03  641260·810059
 2015 03 04  201256·910034
 2015 03 05  451253.359985
 2015 03 06  841251.160034
 2015 03 09  541237.640015
 2015 03 10  401235·810059
 2015 03 11  291222.439941
 2015 03 12  551222.920044
 2015 03 13  801234·579956
 2015 03 16  931233.089966
 2015 03 17  381241.520020
 2015 03 18  631239·680054
 2015 03 19  11255·069946
 2015 03 20  681254.739990
 2015 03 23  901262.449951
 2015 03 24  581259.430054
 2015 03 25  971254·400024
 2015 03 26  761229·599976
 2015 03 27  311230.680054
 2015 03 30  151240·040039
 2015 03 31  751246·099976
 2015 04 01  571239·180054
 2015 04 02  291235.709961
 2015 04 06  341236·010010
 2015 04 07  671248·130005
 2015 04 08  731245·250000
 2015 04 09  791248.670044
 2015 04 10  431254.680054
 2015 04 13  291259·199951
 2015 04 14  111254·119995
 2015 04 15  991258·469971
 2015 04 16  891260·260010
 2015 04 17  431256.959961
 2015 04 20  851251.040039
 2015 04 21  341261·260010
 2015 04 22  501258.040039
 2015 04 23  151260·400024
 2015 04 24  321268·869995
 2015 04 27  521269·780029
 2015 04 28  251260.619995
 2015 04 29  781260·130005
 2015 04 30  161255·239990
 2015 05 01  491247·800049
 2015 05 04  401259·660034
 2015 05 05  881259·329956
 2015 05 06  251248·260010
 2015 05 07  421241.150024
 2015 05 08  451253.609985
 2015 05 11  271261·489990
 2015 05 12  701252·859985
 2015 05 13  771255·180054
 2015 05 14  161257.839966
 2015 05 15  01266.839966
 2015 05 18  911265·800049
 2015 05 19  221272.349976
 2015 05 20  521271·560059
 2015 05 21  411269.439941
 2015 05 22  501271·410034
 2015 05 26  721267.910034
 2015 05 27  801258·949951
 2015 05 28  41266.819946
 2015 05 29  341266·349976
 2015 06 01  451262·680054
 2015 06 02  501259·400024
 2015 06 03  731263.630005
 2015 06 04  581260.750000
 2015 06 05  871252·689941
 2015 06 08  361253·030029
 2015 06 09  541244.719971
 2015 06 10  581248·229980
 2015 06 11  651261.760010
 2015 06 12  411259.270020
 2015 06 15  781248·640015
 2015 06 16  981248·160034
 2015 06 17  741257·979980
 2015 06 18  881260·989990
 2015 06 19  21270.829956
 2015 06 22  651269·979980
 2015 06 23  331273·819946
 2015 06 24  281271·819946
 2015 06 25  81265.550049
 2015 06 26  721261·369995
 2015 06 29  871250.739990
 2015 06 30  371238.109985
 2015 07 01  21242·660034
 2015 07 02  581246.359985
 2015 07 06  51236·239990
 2015 07 07  161239·619995
 2015 07 08  161239.469971
 2015 07 09  851232.660034
 2015 07 10  801235·300049
 2015 07 13  881248.630005
 2015 07 14  71256·239990
 2015 07 15  411262·800049
 2015 07 16  311265.520020
 2015 07 17  61270·979980
 2015 07 20  561270.640015
 2015 07 21  391269·339966
 2015 07 22  41258·959961
 2015 07 23  441262·449951
 2015 07 24  701255.160034
 2015 07 27  171236·300049
 2015 07 28  671236·410034
 2015 07 29  21247·790039
 2015 07 30  801254·160034
 2015 07 31  371260·119995
 2015 08 03  141256.170044
 2015 08 04  61251·349976
 2015 08 05  431253.150024
 2015 08 06  881253.689941
 2015 08 07  641240·380005
 2015 08 10  71243·689941
 2015 08 11  421248.900024
 2015 08 12  831236·000000
 2015 08 13  621242.989990
 2015 08 14  801240·479980
 2015 08 17  811243.319946
 2015 08 18  591252·880005
 2015 08 19  761245·849976
 2015 08 20  251232·780029
 2015 08 21  941203·469971
 2015 08 24  791132.209961
 2015 08 25  21143.229980
 2015 08 26  671127.339966
 2015 08 27  371164.189941
 2015 08 28  311181.609985
 2015 08 31  571184.359985
 2015 09 01  581171.439941
 2015 09 02  911142·969971
 2015 09 03  281166·229980
 2015 09 04  861155·829956
 2015 09 08  711150.310059
 2015 09 09  621178.239990
 2015 09 10  91160·530029
 2015 09 11  581165.949951
 2015 09 14  91171.589966
 2015 09 15  841167·229980
 2015 09 16  351181·260010
 2015 09 17  681191·390015
 2015 09 18  961186·699951
 2015 09 21  121171·589966
 2015 09 22  951172.849976
 2015 09 23  341160.079956
 2015 09 24  821155.660034
 2015 09 25  271154.349976
 2015 09 28  11149·959961
 2015 09 29  11120.239990
 2015 09 30  431122.599976
 2015 10 01  381141·050049
 2015 10 02  921140·880005
 2015 10 05  381160.079956
 2015 10 06  791180.689941
 2015 10 07  741176.729980
 2015 10 08  311186·510010
 2015 10 09  381197.310059
 2015 10 12  171198.310059
 2015 10 13  931197.859985
 2015 10 14  41189.979980
 2015 10 15  221184.989990
 2015 10 16  51202·270020
 2015 10 19  771206·150024
 2015 10 20  261206.979980
 2015 10 21  321206.170044
 2015 10 22  201197·949951
 2015 10 23  321220·959961
 2015 10 26  341227.040039
 2015 10 27  391223·709961
 2015 10 28  621220·119995
 2015 10 29  901236·619995
 2015 10 30  911234·609985
 2015 11 02  371229.630005
 2015 11 03  561245·060059
 2015 11 04  71249.089966
 2015 11 05  851244.819946
 2015 11 06  441242·890015
 2015 11 09  521243·250000
 2015 11 10  651230.609985
 2015 11 11  281233·890015
 2015 11 12  51227·920044
 2015 11 13  271210·030029
 2015 11 16  711197·530029
 2015 11 17  591214·599976
 2015 11 18  891212·640015
 2015 11 19  801232.160034
 2015 11 20  561231.180054
 2015 11 23  411235·229980
 2015 11 24  891233.589966
 2015 11 25  371237.189941
 2015 11 27  771238.229980
 2015 11 30  611239.530029
 2015 12 01  261234.300049
 2015 12 02  481245·650024
 2015 12 03  151232.910034
 2015 12 04  321214·530029
 2015 12 07  431236·530029
 2015 12 08  891225.239990
 2015 12 09  781218·290039
 2015 12 10  921209.089966
 2015 12 11  101210.349976
 2015 12 14  601188·280029
 2015 12 15  971192.000000
 2015 12 16  51206·310059
 2015 12 17  201222.319946
 2015 12 18  861203.930054
 2015 12 21  291185.000000
 2015 12 22  571193·339966
 2015 12 23  931204.579956
 2015 12 24  181218·310059
 2015 12 28  541216·329956
 2015 12 29  631214.459961
 2015 12 30  731225.859985
 2015 12 31  311216.910034
 2016 01 04 811202.290039
 2016 01 05 591187.219971
 2016 01 06 291188.770020
 2016 01 07 261171.290039
 2016 01 08 391145.420044
 2016 01 11 91131.790039
 2016 01 12 551133·010010
 2016 01 13 281140.010010
 2016 01 14 871109·670044
 2016 01 15 01124.589966
 2016 01 19 701105·660034
 2016 01 20 871099.949951
 2016 01 21 61090·689941
 2016 01 22 461097.540039
 2016 01 25 191117·890015
 2016 01 26 791100·180054
 2016 01 27 21116.140015
 2016 01 28 841104.760010
 2016 01 29 701108.359985
 2016 02 01 41135.040039
 2016 02 02 71135·530029
 2016 02 03 771114.709961
 2016 02 04 181119·079956
 2016 02 05 871122·040039
 2016 02 08 781096·680054
 2016 02 09 141081·290039
 2016 02 10 821082·719971
 2016 02 11 801078.089966
 2016 02 12 961068·329956
 2016 02 16 61088.410034
 2016 02 17 51109.219971
 2016 02 18 571126.780029
 2016 02 19 671120·199951
 2016 02 22 921121.650024
 2016 02 23 581137·030029
 2016 02 24 181122·729980
 2016 02 25 251130.030029
 2016 02 26 351142·750000
 2016 02 29 351141·709961
 2016 03 01 901134.819946
 2016 03 02 251159·729980
 2016 03 03 231165·619995
 2016 03 04 531171.680054
 2016 03 07 221175.229980
 2016 03 08 481177·130005
 2016 03 09 681163.209961
 2016 03 10 581168·880005
 2016 03 11 901169·420044
 2016 03 14 21187·310059
 2016 03 15 91184·589966
 2016 03 16 191181·170044
 2016 03 17 941188·689941
 2016 03 18 191198·250000
 2016 03 21 81203.520020
 2016 03 22 301203·839966
 2016 03 23 601203.790039
 2016 03 24 541193·329956
 2016 03 28 531194.390015
 2016 03 29 101194.670044
 2016 03 30 371208.689941
 2016 03 31 891212·329956
 2016 04 01 571210.550049
 2016 04 04 21218·390015
 2016 04 05 31211·810059
 2016 04 06 311201.459961
 2016 04 07 591213·500000
 2016 04 08 771200·170044
 2016 04 11 561203·489990
 2016 04 12 131199.949951
 2016 04 13 201212.219971
 2016 04 14 291225·540039
 2016 04 15 221225·300049
 2016 04 18 891224.079956
 2016 04 19 291232·920044
 2016 04 20 761236·420044
 2016 04 21 521237.500000
 2016 04 22 431228·260010
 2016 04 25 991232·520020
 2016 04 26 631230.189941
 2016 04 27 211233.550049
 2016 04 28 801234.890015
 2016 04 29 671222.400024
 2016 05 02 581217.660034
 2016 05 03 291226·000000
 2016 05 04 321214.209961
 2016 05 05 961207·790039
 2016 05 06 571206.150024
 2016 05 09 21210·530029
 2016 05 10 561212.170044
 2016 05 11 761226·199951
 2016 05 12 771214·589966
 2016 05 13 911213.250000
 2016 05 16 341203.670044
 2016 05 17 171215·060059
 2016 05 18 641203.199951
 2016 05 19 691203.500000
 2016 05 20 721199·420044
 2016 05 23 581208.140015
 2016 05 24 861206.219971
 2016 05 25 391223·969971
 2016 05 26 21231·530029
 2016 05 27 631230.800049
 2016 05 31 381236.709961
 2016 06 01 251235.930054
 2016 06 02 801238.390015
 2016 06 03 181243·099976
 2016 06 06 381238.969971
 2016 06 07 781246·199951
 2016 06 08 891248·109985
 2016 06 09 371251.609985
 2016 06 10 311247·229980
 2016 06 13 731235·199951
 2016 06 14 341225·209961
 2016 06 15 581223.790039
 2016 06 16 861221.010010
 2016 06 17 101224.920044
 2016 06 20 481222.609985
 2016 06 21 431230.060059
 2016 06 22 981232·290039
 2016 06 23 161233.050049
 2016 06 24 861241.819946
 2016 06 27 811198.969971
 2016 06 28 841180.219971
 2016 06 29 391198.969971
 2016 06 30 311219.729980
 2016 07 01 851236·619995
 2016 07 05 901236·680054
 2016 07 06 571227·800049
 2016 07 07 901236·849976
 2016 07 08 911238·599976
 2016 07 11 841257.099976
 2016 07 12 681263·619995
 2016 07 13 941271.260010
 2016 07 14 641272·089966
 2016 07 15 611277·040039
 2016 07 18 991275·410034
 2016 07 19 991277·089966
 2016 07 20 901276.810059
 2016 07 21 401281.790039
 2016 07 22 01277·729980
 2016 07 25 871283.010010
 2016 07 26 841279·630005
 2016 07 27 641283.839966
 2016 07 28 461279·550049
 2016 07 29 651281·650024
 2016 08 01 821284.479980
 2016 08 02 41282.040039
 2016 08 03 371272·609985
 2016 08 04 651277.839966
 2016 08 05 491280·619995
 2016 08 08 531289.859985
 2016 08 09 01288.920044
 2016 08 10 431289.550049
 2016 08 11 701286.579956
 2016 08 12 301290·069946
 2016 08 15 841290.849976
 2016 08 16 811293·209961
 2016 08 17 601286.930054
 2016 08 18 801288.569946
 2016 08 19 651291.359985
 2016 08 22 851289.650024
 2016 08 23 571292·729980
 2016 08 24 711293·250000
 2016 08 25 431285.650024
 2016 08 26 871286.260010
 2016 08 29 231283.569946
 2016 08 30 991289·930054
 2016 08 31 431286.859985
 2016 09 01 441284·540039
 2016 09 02 461286.430054
 2016 09 06 811291·849976
 2016 09 07 171294·229980
 2016 09 08 371294·579956
 2016 09 09 391288.550049
 2016 09 12 621258.430054
 2016 09 13 391277·150024
 2016 09 14 741258.750000
 2016 09 15 401257·459961
 2016 09 16 111270·180054
 2016 09 19 101267.410034
 2016 09 20 841269·119995
 2016 09 21 121267·930054
 2016 09 22 231283.800049
 2016 09 23 551289.239990
 2016 09 26 271280·729980
 2016 09 27 421272.290039
 2016 09 28 161280·089966
 2016 09 29 241285.969971
 2016 09 30 821275·939941
 2016 10 03 451283.579956
 2016 10 04 351280·939941
 2016 10 05 941275.550049
 2016 10 06 571279.089966
 2016 10 07 561279.680054
 2016 10 10 481277.270020
 2016 10 11 631281·180054
 2016 10 12 821264·819946
 2016 10 13 401262·930054
 2016 10 14 511263·280029
 2016 10 17 591261·030029
 2016 10 18 161262.739990
 2016 10 19 851265.959961
 2016 10 20 611267·910034
 2016 10 21 301264.890015
 2016 10 24 391268.780029
 2016 10 25 21271·589966
 2016 10 26 241265·310059
 2016 10 27 531264.670044
 2016 10 28 591258·420044
 2016 10 31 311255.310059
 2016 11 01 81255·890015
 2016 11 02 281245.209961
 2016 11 03 61238·329956
 2016 11 04 331230·010010
 2016 11 07 71236.060059
 2016 11 08 801257.349976
 2016 11 09 371262·099976
 2016 11 10 981280·369995
 2016 11 11 411281.030029
 2016 11 14 601284·420044
 2016 11 15 351287.020020
 2016 11 16 371294·849976
 2016 11 17 541294.770020
 2016 11 18 431300·469971
 2016 11 21 51299.410034
 2016 11 22 891310.420044
 2016 11 23 151311·420044
 2016 11 25 291313.479980
 2016 11 28 801317.520020
 2016 11 29 161310.060059
 2016 11 30 171312.270020
 2016 12 01 451308·680054
 2016 12 02 151303·109985
 2016 12 05 71305.670044
 2016 12 06 811313·119995
 2016 12 07 391318.910034
 2016 12 08 931335.689941
 2016 12 09 741341.780029
 2016 12 12 501346·449951
 2016 12 13 881344·109985
 2016 12 14 211350.459961
 2016 12 15 551339·329956
 2016 12 16 941345·819946
 2016 12 19 921343.270020
 2016 12 20 291347·030029
 2016 12 21 131351.640015
 2016 12 22 61347.280029
 2016 12 23 771343.540039
 2016 12 27 751346.729980
 2016 12 28 361350.089966
 2016 12 29 61337.640000
 2016 12 30 921338·510000
 2017 01 03  401334·440000
 2017 01 04  371343.290000
 2017 01 05  381352.710000
 2017 01 06  131350·770000
 2017 01 09  311353.580000
 2017 01 10  541348.880000
 2017 01 11  711350·490000
 2017 01 12  411353.290000
 2017 01 13  791350.900000
 2017 01 17  501353·660000
 2017 01 18  981348.400000
 2017 01 19  11351·150000
 2017 01 20  411346·840000
 2017 01 23  121349·410000
 2017 01 24  411347·090000
 2017 01 25  431359.680000
 2017 01 26  991368·370000
 2017 01 27  531367.110000
 2017 01 30  411362·340000
 2017 01 31  441354·180000
 2017 02 01  601357·680000
 2017 02 02  121354·920000
 2017 02 03  701357·410000
 2017 02 06  21366.770000
 2017 02 07  541364.090000
 2017 02 08  511362·290000
 2017 02 09  191364.310000
 2017 02 10  431374.730000
 2017 02 13  401379·600000
 2017 02 14  581384.890000
 2017 02 15  101390·120000
 2017 02 16  191397·860000
 2017 02 17  971395·070000
 2017 02 21  461398.190000
 2017 02 22  861405·540000
 2017 02 23  41405·970000
 2017 02 24  331401.710000
 2017 02 27  531405·180000
 2017 02 28  161407.870000
 2017 03 01  991407.140000
 2017 03 02  801421·800000
 2017 03 03  421412.380000
 2017 03 06  941411.450000
 2017 03 07  281407·140000
 2017 03 08  941403.030000
 2017 03 09  01399·560000
 2017 03 10  401401·840000
 2017 03 13  441403·950000
 2017 03 14  571403.750000
 2017 03 15  411401·300000
 2017 03 16  971413.320000
 2017 03 17  201411·510000
 2017 03 20  761410·380000
 2017 03 21  21408.070000
 2017 03 22  351387·010000
 2017 03 23  571389.000000
 2017 03 24  821390·210000
 2017 03 27  471384.910000
 2017 03 28  471386.720000
 2017 03 29  811396·720000
 2017 03 30  311398.940000
 2017 03 31  631403.010000
 2017 04 03  541402·040000
 2017 04 04  421397.150000
 2017 04 05  61399·600000
 2017 04 06  631392·810000
 2017 04 07  991396.110000
 2017 04 10  161395.910000
 2017 04 11  131395·910000
 2017 04 12  851396·280000
 2017 04 13  511388.760000
 2017 04 17  21381.420000
 2017 04 18  841390.810000
 2017 04 19  921390.360000
 2017 04 20  41389.270000
 2017 04 21  271397·340000
 2017 04 24  741397.840000
 2017 04 25  721410·810000
 2017 04 26  781418·710000
 2017 04 27  401419·040000
 2017 04 28  671420.090000
 2017 05 01  371416.280000
 2017 05 02  171418.770000
 2017 05 03  171416.830000
 2017 05 04  691415.940000
 2017 05 05  261416·580000
 2017 05 08  891422·060000
 2017 05 09  581421·550000
 2017 05 10  111420.180000
 2017 05 11  21421·630000
 2017 05 12  891418.020000
 2017 05 15  901416·430000
 2017 05 16  501424·020000
 2017 05 17  511419·450000
 2017 05 18  371395.300000
 2017 05 19  611400.880000
 2017 05 22  671411·330000
 2017 05 23  881418.120000
 2017 05 24  761420.910000
 2017 05 25  481424.800000
 2017 05 26  691429·260000
 2017 05 30  501428.760000
 2017 05 31  751427·110000
 2017 06 01  511427.160000
 2017 06 02  891439·760000
 2017 06 05  11443.890000
 2017 06 06  281440.480000
 2017 06 07  951438·900000
 2017 06 08  811439.990000
 2017 06 09  271442.780000
 2017 06 12  561438.810000
 2017 06 13  311442.040000
 2017 06 14  291448·310000
 2017 06 15  411441.990000
 2017 06 16  11440·030000
 2017 06 19  341442.510000
 2017 06 20  391451.210000
 2017 06 21  831443.310000
 2017 06 22  331441·370000
 2017 06 23  51441.240000
 2017 06 26  421446·820000
 2017 06 27  141444.800000
 2017 06 28  461435·830000
 2017 06 29  691446.950000
 2017 06 30  951437.110000
 2017 07 03  231440.650000
 2017 07 05  591441.160000
 2017 07 06  751440.120000
 2017 07 07  801429·090000
 2017 07 10  221436·790000
 2017 07 11  171437.330000
 2017 07 12  11440·980000
 2017 07 13  31448.380000
 2017 07 14  491450·850000
 2017 07 17  881457·040000
 2017 07 18  461456·170000
 2017 07 19  961458·090000
 2017 07 20  671466.550000
 2017 07 21  671464·730000
 2017 07 24  351464.660000
 2017 07 25  151465.620000
 2017 07 26  651469·730000
 2017 07 27  731470.510000
 2017 07 28  191464·910000
 2017 07 31  431464.250000
 2017 08 01  541463·970000
 2017 08 02  501465.420000
 2017 08 03  731464·470000
 2017 08 04  861461.760000
 2017 08 07  731464.920000
 2017 08 08  661465·730000
 2017 08 09  981460.500000
 2017 08 10  751458.360000
 2017 08 11  851439.450000
 2017 08 14  171444·740000
 2017 08 15  181457.100000
 2017 08 16  671455.670000
 2017 08 17  771455.600000
 2017 08 18  211433.510000
 2017 08 21  861431·620000
 2017 08 22  451434.640000
 2017 08 23  631445.340000
 2017 08 24  231444·000000
 2017 08 25  751441·560000
 2017 08 28  131444·700000
 2017 08 29  801441.210000
 2017 08 30  911445.020000
 2017 08 31  861453.700000
 2017 09 01  51462·750000
 2017 09 05  921464·320000
 2017 09 06  211454.930000
 2017 09 07  451458.380000
 2017 09 08  761456.260000
 2017 09 11  861458·310000
 2017 09 12  301472.190000
 2017 09 13  21476·170000
 2017 09 14  91476·920000
 2017 09 15  741476·070000
 2017 09 18  631479·840000
 2017 09 19  321482·610000
 2017 09 20  101484.000000
 2017 09 21  961484.710000
 2017 09 22  891479·520000
 2017 09 25  361482.660000
 2017 09 26  101481·140000
 2017 09 27  141480·570000
 2017 09 28  31487·770000
 2017 09 29  391490·460000
 2017 10 02  671495.800000
 2017 10 03  151502·880000
 2017 10 04  231505.790000
 2017 10 05  911507·500000
 2017 10 06  611515·310000
 2017 10 09  131514·840000
 2017 10 10  941511.930000
 2017 10 11  691513·770000
 2017 10 12  11516·260000
 2017 10 13  451514.680000
 2017 10 16  841514.830000
 2017 10 17  721517.140000
 2017 10 18  161517·630000
 2017 10 19  751517·250000
 2017 10 20  881519·840000
 2017 10 23  261528·340000
 2017 10 24  641520.800000
 2017 10 25  901522·910000
 2017 10 26  261515.610000
 2017 10 27  801518.390000
 2017 10 30  271523·630000
 2017 10 31  31524.250000
 2017 11 01  401527·370000
 2017 11 02  121527·550000
 2017 11 03  111529.580000
 2017 11 06  531532.550000
 2017 11 07  11534.590000
 2017 11 08  201532.100000
 2017 11 09  471533.940000
 2017 11 10  11527·580000
 2017 11 13  31525.520000
 2017 11 14  301528.540000
 2017 11 15  931522.670000
 2017 11 16  361517.900000
 2017 11 17  641530.200000
 2017 11 20  931528·630000
 2017 11 21  301531·570000
 2017 11 22  711542.170000
 2017 11 24  281541·550000
 2017 11 27  841543·500000
 2017 11 28  651542·980000
 2017 11 29  431558·030000
 2017 11 30  661559.350000
 2017 12 01  41568·150000
 2017 12 04  291568.690000
 2017 12 05  161564.130000
 2017 12 06  711555.670000
 2017 12 07  771555·600000
 2017 12 08  791563·010000
 2017 12 11  781569.720000
 2017 12 12  611573·530000
 2017 12 13  551575·450000
 2017 12 14  961575·160000
 2017 12 15  401568.900000
 2017 12 18  821584·110000
 2017 12 19  121592.340000
 2017 12 20  881587·710000
 2017 12 21  421586·150000
 2017 12 22  31589.070000
 2017 12 26  491587.520000
 2017 12 27  861587·190000
 2017 12 28  461588.610000
 2017 12 29  171591·960000
 2018 01 02 921585.090000
 2018 01 03 461595.840000
 2018 01 04 401605.700000
 2018 01 05 441612.140000
 2018 01 08 901621·280000
 2018 01 09 511624.350000
 2018 01 10 371625·580000
 2018 01 11 281623·960000
 2018 01 12 201637·680000
 2018 01 16 61648·570000
 2018 01 17 751642·350000
 2018 01 18 371654.700000
 2018 01 19 811652·350000
 2018 01 22 441660·710000
 2018 01 23 161673.870000
 2018 01 24 671678.530000
 2018 01 25 991676.600000
 2018 01 26 211677·900000
 2018 01 29 481693.820000
 2018 01 30 361681.600000
 2018 01 31 251664·950000
 2018 02 01 181664.200000
 2018 02 02 861660·520000
 2018 02 05 891627.120000
 2018 02 06 331562.700000
 2018 02 07 431589·780000
 2018 02 08 651584·150000
 2018 02 09 941525.780000
 2018 02 12 251547·520000
 2018 02 13 271566.970000
 2018 02 14 501568.270000
 2018 02 15 461596·910000
 2018 02 16 251611.810000
 2018 02 20 271612.830000
 2018 02 21 281603.990000
 2018 02 22 641597.690000
 2018 02 23 831597.750000
 2018 02 26 231624.290000
 2018 02 27 111639.060000
 2018 02 28 911618.920000
 2018 03 01 771600.240000
 2018 03 02 241578·860000
 2018 03 05 391589·500000
 2018 03 06 981608.610000
 2018 03 07 41608.920000
 2018 03 08 611616.370000
 2018 03 09 731623·890000
 2018 03 12 781649·469971
 2018 03 13 921650·979980
 2018 03 14 891638.829956
 2018 03 15 21628.229980
 2018 03 16 511626.983643
 2018 03 19 911625.709961
 2018 03 20 921608·060059
 2018 03 21 391609·989990
 2018 03 22 601605·068604
 2018 03 23 751569·040039
 2018 03 26 751537.589966
 2018 03 27 211578·310059
 2018 03 28 751547·680054
 2018 03 29 461548.180054
 2018 04 02 701562·260010
 2018 04 03 121530·869995
 2018 04 05 891570·489990
 2018 04 09 281547.479980
 2018 04 10 341550·790039
 2018 04 11 981571·910034
 2018 04 12 231569.819946
 2018 04 13 721582·849976
 2018 04 16 481578·089966
 2018 04 17 941590·780029
 2018 04 18 201605·219971
 2018 04 19 541605·449951
 2018 04 20 191597·109985
 2018 04 23 371585.790039
 2018 04 24 491585.660034
 2018 04 25 731564.229980
 2018 04 26 791568·589966
 2018 04 27 891584·680054
 2018 05 01 41568.790039
 2018 05 02 561573·349976
 2018 05 03 851563·010010
 2018 05 04 401559.540039
 2018 05 07 51581.239990
 2018 05 09 521589·589966
 2018 05 10 171604.243774
 2018 05 11 11616·608643
 2018 05 14 951619.790039
 2018 05 15 381618·306885
 2018 05 16 831609·739990
 2018 05 17 101616·670044
 2018 05 18 451616.590820
 2018 05 21 121614·456543
 2018 05 22 151625.599976
 2018 05 23 321619·069946
 2018 05 25 471620.945068
 2018 05 29 21616·145752
 2018 05 30 681603·579956
 2018 05 31 521622.060059
 2018 06 01 221613.953003
 2018 06 04 561628.770020
 2018 06 05 251634.996460
 2018 06 06 851638·640015
 2018 06 07 121651.370605
 2018 06 08 521649.349980
 2018 06 11 911654·760010
 2018 06 12 681657.339966
 2018 06 13 881660.790039
 2018 06 14 881654·913696
 2018 06 15 01656.170044
 2018 06 18 631653.055298
 2018 06 19 441653.229980
 2018 06 20 901650·302860
 2018 06 21 71652.410030
 2018 06 22 601643·397339
 2018 06 25 981640.189941
 2018 06 26 101621·359985
 2018 06 27 951625·469971
 2018 06 28 711607·790039
 2018 06 29 951618.229980
 2018 07 02 211618·310059
 2018 07 03 691625.060059
 2018 07 05 331619.729980
 2018 07 06 41632.140010
 2018 07 09 251648·099976
 2018 07 10 611660·433838
 2018 07 11 101661.609985
 2018 07 12 201656.189941
 2018 07 13 461666·260010
 2018 07 16 291667.680054
 2018 07 17 891662.209961
 2018 07 18 601671·439940
 2018 07 19 371674.109985
 2018 07 20 531670·209961
 2018 07 23 841667.839966
 2018 07 24 701672·020020
 2018 07 25 701674·439940
 2018 07 26 411688·530030
 2018 07 27 321685·599980
 2018 07 30 181672.439940
 2018 07 31 481661·530030
 2018 08 01 231673.540039
 2018 08 02 961669·400024
 2018 08 03 991679.359985
 2018 08 06 951684·869995
 2018 08 07 571692.439941
 2018 08 08 641696·800049
 2018 08 09 311695·949951
 2018 08 10 621692.339966
 2018 08 13 241684·120000
 2018 08 14 491676·550049
 2018 08 15 601685·729980
 2018 08 16 251676.560059
 2018 08 17 311686·930054
 2018 08 20 891693·949951
 2018 08 21 531697·989990
 2018 08 22 831702·150024
 2018 08 23 101702.770020
 2018 08 24 461700·810059
 2018 08 27 61713.109985
 2018 08 28 621723.400024
 2018 08 29 171723·800049
 2018 08 30 91730·650024
 2018 08 31 371724·300049
 2018 09 04 121725·969971
 2018 09 05 341722.790039
 2018 09 06 911717·880005
 2018 09 07 911707·530029
 2018 09 10 101709·849980
 2018 09 11 671710·210000
 2018 09 12 291716.600000
 2018 09 13 361719·080000
 2018 09 14 541725.140503
 2018 09 17 481725·530000
 2018 09 18 861715.000000
 2018 09 19 681724·110000
 2018 09 20 711726.210000
 2018 09 21 341738.150000
 2018 09 24 511734·340000
 2018 09 25 41730·270000
 2018 09 26 111728·940000
 2018 09 27 61722·540000
 2018 09 28 351724.770000
 2018 10 01 891729·530000
 2018 10 02 501729.290000
 2018 10 03 711728·260000
 2018 10 04 771728·130000
 2018 10 05 921713.580000
 2018 10 08 871700·720000
 2018 10 09 611700.950000
 2018 10 10 411697.680000
 2018 10 11 71642·520000
 2018 10 12 481610·050000
 2018 10 15 321630.130000
 2018 10 16 131624.730000
 2018 10 17 541660.020000
 2018 10 18 841656.290000
 2018 10 19 661634.010000
 2018 10 22 61630·120000
 2018 10 23 771622.260000
 2018 10 24 701613.830000
 2018 10 25 701563.860000
 2018 10 26 591589·880000
 2018 10 29 451571·430000
 2018 10 30 61555.700000
 2018 10 31 741585·810000
 2018 11 01 351598.330000
 2018 11 02 511619·050000
 2018 11 05 181608.980000
 2018 11 06 371615·710000
 2018 11 07 211626.480000
 2018 11 08 151657.940000
 2018 11 09 551652.210000
 2018 11 12 391636·410000
 2018 11 13 291605.530000
 2018 11 14 821605·640000
 2018 11 15 951590·500000
 2018 11 16 871608·110000
 2018 11 19 991611·480000
 2018 11 20 201583·310000
 2018 11 21 361555·520000
 2018 11 23 131560.740000
 2018 11 26 931555.330000
 2018 11 27 231576.310000
 2018 11 28 51580.340000
 2018 11 29 741615.920000
 2018 11 30 991613·340000
 2018 12 03 111631.690000
 2018 12 04 511643.550000
 2018 12 06 501585.510000
 2018 12 07 301586.620000
 2018 12 10 281550·200000
 2018 12 11 501553.040000
 2018 12 12 491552·650000
 2018 12 13 231560·450000
 2018 12 14 421555·110000
 2018 12 17 31527.650000
 2018 12 18 31496·550000
 2018 12 19 421496.100000
 2018 12 20 491472·170000
 2018 12 21 351448·560000
 2018 12 24 671413·600000
 2018 12 26 741384·170000
 2018 12 27 671447.460000
 2018 12 28 961461·020000
 2018 12 31 241464.680000
 2019 01 02  321470.370000
 2019 01 03  401473.070000
 2019 01 04  611440·420000
 2019 01 07  811489·420000
 2019 01 08  551505.130000
 2019 01 09  371517.820000
 2019 01 10  311522.880000
 2019 01 11  681530·190000
 2019 01 14  41531.000000
 2019 01 15  531523.350000
 2019 01 16  321539·270000
 2019 01 17  431542·740000
 2019 01 18  691555.900000
 2019 01 22  71573·830000
 2019 01 23  141553·860000
 2019 01 24  871555.740000
 2019 01 25  621560.280000
 2019 01 28  431570.640000


 2019 01 29  521561·950000
 2019 01 30  61563.800000
 2019 01 31  201582.680000
 2019 02 01  291596.570000
 2019 02 04  461599·010000
 2019 02 05  331610.940000
 2019 02 06  71617.070000
 2019 02 07  611613.100000
 2019 02 08  231596.960000
 2019 02 11  251601·650000
 2019 02 12  101604·080000
 2019 02 13  571625·000000
 2019 02 14  311628.150000
 2019 02 15  621627·710000
 2019 02 19  431643·160000
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

    Know where the word economagic comes from?

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     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