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  94178·960007
 1987 09 11  60178·830002
 1987 09 14  38181.339996
 1987 09 15  31181·789993
 1987 09 16  66179.270004
 1987 09 17  72177.889999
 1987 09 18  79177.839996
 1987 09 21  49177·690002
 1987 09 22  23175.479996
 1987 09 23  1179.419998
 1987 09 24  40180·520004
 1987 09 25  84179.970001
 1987 09 28  16180·229996
 1987 09 29  28181.660004
 1987 09 30  33181.029999
 1987 10 01  81181·380005
 1987 10 02  19184.139999
 1987 10 05  62184·710007
 1987 10 06  97184·800003
 1987 10 07  9180·490005
 1987 10 08  34179·889999
 1987 10 09  32177·729996
 1987 10 12  94176.070007
 1987 10 13  61174.850006
 1987 10 14  85177.250000
 1987 10 15  97172·699997
 1987 10 16  12168.990005
 1987 10 19  58160.679993
 1987 10 20  23131·039993
 1987 10 21  36133.529999
 1987 10 22  64145.330002
 1987 10 23  42139.610001
 1987 10 26  24138·949997
 1987 10 27  58127.379997
 1987 10 28  89129.580002
 1987 10 29  84129·330002
 1987 10 30  88135·570007
 1987 11 02  93140.320007
 1987 11 03  48142.250000
 1987 11 04  78139·589996
 1987 11 05  40138.699997
 1987 11 06  99141.580002
 1987 11 09  30139·910004
 1987 11 10  41136.320007
 1987 11 11  30133.979996
 1987 11 12  57135.350006
 1987 11 13  48138·710007
 1987 11 16  20137·470001
 1987 11 17  35137·910004
 1987 11 18  73135.880005
 1987 11 19  39137·130005
 1987 11 20  82134·360001
 1987 11 23  54135.050003
 1987 11 24  80135.580002
 1987 11 25  67137.339996
 1987 11 27  22136.449997
 1987 11 30  12134·729996
 1987 12 01  34129.300003
 1987 12 02  19130·009995
 1987 12 03  60130·639999
 1987 12 04  61126·550003
 1987 12 07  16125.260002
 1987 12 08  8127·400002
 1987 12 09  38130.410004
 1987 12 10  75132·630005
 1987 12 11  33130·309998
 1987 12 14  73131·100006
 1987 12 15  27134.679993
 1987 12 16  56135·270004
 1987 12 17  17138.139999
 1987 12 18  75136·029999
 1987 12 21  21139·250000
 1987 12 22  27139·619995
 1987 12 23  25139.600006
 1987 12 24  3141.369995
 1987 12 28  38140.940002
 1987 12 29  41137·589996
 1987 12 30  38137·070007
 1987 12 31  71138·820007
 1988 01 04 23138·679993
 1988 01 05 71143·199997
 1988 01 06 62144·929993
 1988 01 07 15145·289993
 1988 01 08 45146·350006
 1988 01 11 19137.779999
 1988 01 12 30139·229996
 1988 01 13 98138·009995
 1988 01 14 98138·279999
 1988 01 15 10138.389999
 1988 01 18 98141.589996
 1988 01 19 9141·679993
 1988 01 20 1140·639999
 1988 01 21 94137·160004
 1988 01 22 48137.460007
 1988 01 25 60139.190002
 1988 01 26 99141.960007
 1988 01 27 47140.789993
 1988 01 28 85140.710007
 1988 01 29 90142.639999
 1988 02 01 60144.539993
 1988 02 02 69143.949997
 1988 02 03 43144·220001
 1988 02 04 60142·639999
 1988 02 05 78142.550003
 1988 02 08 85142·139999
 1988 02 09 78141.179993
 1988 02 10 60142·330002
 1988 02 11 74144.910004
 1988 02 12 47144.759995
 1988 02 16 70145.630005
 1988 02 17 2146·649994
 1988 02 18 90146.470001
 1988 02 19 28145.919998
 1988 02 22 28147.679993
 1988 02 23 23149.619995
 1988 02 24 97149·509995
 1988 02 25 30149·490005
 1988 02 26 82148·380005
 1988 02 29 88148.750000
 1988 03 01 88151.429993
 1988 03 02 79151·229996
 1988 03 03 89151·850006
 1988 03 04 82151·979996
 1988 03 07 82151.759995
 1988 03 08 23151.869995
 1988 03 09 31152·949997
 1988 03 10 21152·949997
 1988 03 11 23150·360001
 1988 03 14 40150.699997
 1988 03 15 15151·369995
 1988 03 16 40151·300003
 1988 03 17 81152·610001
 1988 03 18 28153.380005
 1988 03 21 71153.929993
 1988 03 22 4152.690002
 1988 03 23 50152.830002
 1988 03 24 14153.029999
 1988 03 25 57150.210007
 1988 03 28 0147·839996
 1988 03 29 49147·279999
 1988 03 30 48148.389999
 1988 03 31 55147·419998
 1988 04 04 41147.970001
 1988 04 05 22146.440002
 1988 04 06 6147.529999
 1988 04 07 70150·850006
 1988 04 08 65151.360001
 1988 04 11 38153·080002
 1988 04 12 87153·529999
 1988 04 13 36154·179993
 1988 04 14 35154·210007
 1988 04 15 92148·240005
 1988 04 18 18148.070007
 1988 04 19 7147·839996
 1988 04 20 39147.369995
 1988 04 21 2146.320007
 1988 04 22 48146.350006
 1988 04 25 67148.050003
 1988 04 26 89149.139999
 1988 04 27 12149.990005
 1988 04 28 53150.029999
 1988 04 29 21149.529999
 1988 05 02 24149·139999
 1988 05 03 93149·169998
 1988 05 04 33149·919998
 1988 05 05 1148·750000
 1988 05 06 6147.970001
 1988 05 09 37147·350006
 1988 05 10 14146.679993
 1988 05 11 64147.050003
 1988 05 12 23144.710007
 1988 05 13 64145·089996
 1988 05 16 46146.570007
 1988 05 17 91147·429993
 1988 05 18 89146.000000
 1988 05 19 19143.839996
 1988 05 20 5144.259995
 1988 05 23 90144·509995
 1988 05 24 41143·369995
 1988 05 25 69144·660004
 1988 05 26 90144·940002
 1988 05 27 91145.460007
 1988 05 31 41144.919998
 1988 06 01 11149·089996
 1988 06 02 28151·550003
 1988 06 03 52150·899994
 1988 06 06 79151·580002
 1988 06 07 61151.949997
 1988 06 08 68151.169998
 1988 06 09 54154·289993
 1988 06 10 66153.860001
 1988 06 13 66154·429993
 1988 06 14 87154.539993
 1988 06 15 4156·000000
 1988 06 16 41156·160004
 1988 06 17 94154·000000
 1988 06 20 83154·320007
 1988 06 21 33153.509995
 1988 06 22 66154·809998
 1988 06 23 38156·869995
 1988 06 24 84156·649994
 1988 06 27 97156·289993
 1988 06 28 30154·119995
 1988 06 29 19155·649994
 1988 06 30 39155·080002
 1988 07 01 80156·520004
 1988 07 05 45155.820007
 1988 07 06 80157.580002
 1988 07 07 24155·860001
 1988 07 08 87155.699997
 1988 07 11 49154.910004
 1988 07 12 90155.110001
 1988 07 13 38153.820007
 1988 07 14 49154.449997
 1988 07 15 5154·929993
 1988 07 18 44155.720001
 1988 07 19 8155·000000
 1988 07 20 24153·850006
 1988 07 21 2154·500000
 1988 07 22 61152.850006
 1988 07 25 84151·279999
 1988 07 26 94151·759995
 1988 07 27 51152·000000
 1988 07 28 84150.649994
 1988 07 29 41152.240005
 1988 08 01 64155.080002
 1988 08 02 91155·320007
 1988 08 03 84155·320007
 1988 08 04 80155·809998
 1988 08 05 66155·399994
 1988 08 08 84154·940002
 1988 08 09 53154·389999
 1988 08 10 25152·539993
 1988 08 11 58150.039993
 1988 08 12 19150.410004
 1988 08 15 12150·300003
 1988 08 16 28148·289993
 1988 08 17 20149·240005
 1988 08 18 9149·380005
 1988 08 19 5149·589996
 1988 08 22 64149·300003
 1988 08 23 60147.639999
 1988 08 24 91147·649994
 1988 08 25 0149.580002
 1988 08 26 32148·619995
 1988 08 29 9148·899994
 1988 08 30 28150·229996
 1988 08 31 92150.389999
 1988 09 01 60150·059998
 1988 09 02 23148.410004
 1988 09 06 8151·309998
 1988 09 07 99151.860001
 1988 09 08 96152·080002
 1988 09 09 85152·279999
 1988 09 12 44152.830002
 1988 09 13 67152.669998
 1988 09 14 16153·110001
 1988 09 15 1154·059998
 1988 09 16 74153·520004
 1988 09 19 63154.710007
 1988 09 20 22153.889999
 1988 09 21 2154.360001
 1988 09 22 61154.619995
 1988 09 23 83154·149994
 1988 09 26 37154.440002
 1988 09 27 45153·940002
 1988 09 28 92153·630005
 1988 09 29 46154·029999
 1988 09 30 13155.779999
 1988 10 03 13155.690002
 1988 10 04 81155·199997
 1988 10 05 95154.889999
 1988 10 06 24155.529999
 1988 10 07 10155.820007
 1988 10 10 65158·449997
 1988 10 11 99158.520004
 1988 10 12 72158.369995
 1988 10 13 70156.389999
 1988 10 14 8156.949997
 1988 10 17 54157.080002
 1988 10 18 82157·470001
 1988 10 19 49158·839996
 1988 10 20 97157.740005
 1988 10 21 77160.520004
 1988 10 24 3160·860001
 1988 10 25 28160·289993
 1988 10 26 45160.240005
 1988 10 27 14159·699997
 1988 10 28 12157·539993
 1988 10 31 14158·169998
 1988 11 01 90158.360001
 1988 11 02 32158.380005
 1988 11 03 9158.320007
 1988 11 04 39158·449997
 1988 11 07 95157.100006
 1988 11 08 28155.679993
 1988 11 09 19156.330002
 1988 11 10 60155.419998
 1988 11 11 48155·610001
 1988 11 14 18152·729996
 1988 11 15 93152·470001
 1988 11 16 57152·720001
 1988 11 17 61150·320007
 1988 11 18 49150.559998
 1988 11 21 6151.440002
 1988 11 22 38151.130005
 1988 11 23 73151·550003
 1988 11 25 88152·509995
 1988 11 28 58151·630005
 1988 11 29 34152.259995
 1988 11 30 47153.460007
 1988 12 01 30154·979996
 1988 12 02 74154·610001
 1988 12 05 2154·330002
 1988 12 06 70155.759995
 1988 12 07 95157.050003
 1988 12 08 6157.360001
 1988 12 09 24156.589996
 1988 12 12 55156·809998
 1988 12 13 25156.550003
 1988 12 14 29156.410004
 1988 12 15 5155·889999
 1988 12 16 40155.440002
 1988 12 19 91156.479996
 1988 12 20 42157·639999
 1988 12 21 79157.080002
 1988 12 22 88156.990005
 1988 12 23 86156.830002
 1988 12 27 72157·389999
 1988 12 28 1156.899994
 1988 12 29 87157·119995
 1988 12 30 31158·279999
 1989 01 03  69157·809998
 1989 01 04  53156.559998
 1989 01 05  50158·669998
 1989 01 06  67159.000000
 1989 01 09  8159·470001
 1989 01 10  42159.679993
 1989 01 11  15159.380005
 1989 01 12  66160·100006
 1989 01 13  89160·699997
 1989 01 16  99161.009995
 1989 01 17  44161.220001
 1989 01 18  21160·860001
 1989 01 19  38162·369995
 1989 01 20  82162.699997
 1989 01 23  25162.570007
 1989 01 24  51161·509995
 1989 01 25  5163.339996
 1989 01 26  71163·770004
 1989 01 27  72165.119995
 1989 01 30  1166.259995
 1989 01 31  66166·889999
 1989 02 01  73168.179993
 1989 02 02  23168·160004
 1989 02 03  39168·179993
 1989 02 06  22168·330002
 1989 02 07  20167·929993
 1989 02 08  39169.850006
 1989 02 09  60169.440002
 1989 02 10  96167·919998
 1989 02 13  69165·750000
 1989 02 14  9165.869995
 1989 02 15  82165.690002
 1989 02 16  41166.960007
 1989 02 17  1167.369995
 1989 02 21  47168·350006
 1989 02 22  51167.949997
 1989 02 23  30165.460007
 1989 02 24  23165·960007
 1989 02 27  89163·610001
 1989 02 28  34163.820007
 1989 03 01  66164·350006
 1989 03 02  67163·679993
 1989 03 03  99165.139999
 1989 03 06  27165·779999
 1989 03 07  72167.460007
 1989 03 08  89167·149994
 1989 03 09  64167.300003
 1989 03 10  48167.169998
 1989 03 13  0166·740005
 1989 03 14  70167.860001
 1989 03 15  98167.750000
 1989 03 16  41168.479996
 1989 03 17  24169·919998
 1989 03 20  18166.350006
 1989 03 21  39164·800003
 1989 03 22  76165·559998
 1989 03 23  46165·130005
 1989 03 27  64164.449997
 1989 03 28  48165·110001
 1989 03 29  47165·720001
 1989 03 30  91166.139999
 1989 03 31  65166·320007
 1989 04 03  15167·619995
 1989 04 04  73168·449997
 1989 04 05  8167·949997
 1989 04 06  2168.470001
 1989 04 07  52168·070007
 1989 04 10  98169·059998
 1989 04 11  74169.059998
 1989 04 12  82169·809998
 1989 04 13  97170.160004
 1989 04 14  91168·869995
 1989 04 17  88171·220001
 1989 04 18  36171·399994
 1989 04 19  12173·440002
 1989 04 20  47174·059998
 1989 04 21  77173·679993
 1989 04 24  22175·240005
 1989 04 25  86174·850006
 1989 04 26  84174·039993
 1989 04 27  90174.229996
 1989 04 28  21175·559998
 1989 05 01  32175.740005
 1989 05 02  46175·500000
 1989 05 03  3175.130005
 1989 05 04  40175·220001
 1989 05 05  88175·110001
 1989 05 08  3175·160004
 1989 05 09  17174·309998
 1989 05 10  9173.919998
 1989 05 11  16174.229996
 1989 05 12  50174.820007
 1989 05 15  56178.169998
 1989 05 16  87179·330002
 1989 05 17  4179.009995
 1989 05 18  4180.229996
 1989 05 19  71180·610001
 1989 05 22  54182.199997
 1989 05 23  65182·600006
 1989 05 24  10180·929993
 1989 05 25  38181·330002
 1989 05 26  17181.470001
 1989 05 30  37182·750000
 1989 05 31  38181.669998
 1989 06 01  57182.460007
 1989 06 02  8183.300003
 1989 06 05  84185.190002
 1989 06 06  81183·509995
 1989 06 07  52184.419998
 1989 06 08  83184.429993
 1989 06 09  92186·009995
 1989 06 12  59185·949997
 1989 06 13  76185.729996
 1989 06 14  24184·509995
 1989 06 15  75184·399994
 1989 06 16  15182.460007
 1989 06 19  3183.039993
 1989 06 20  38183.149994
 1989 06 21  70182.839996
 1989 06 22  20182·490005
 1989 06 23  33183·309998
 1989 06 26  57186.029999
 1989 06 27  41185·380005
 1989 06 28  66186.350006
 1989 06 29  92184·949997
 1989 06 30  36181·690002
 1989 07 03  76180·770004
 1989 07 05  74181.350006
 1989 07 06  30181.990005
 1989 07 07  58182.660004
 1989 07 10  86184·410004
 1989 07 11  87185.500000
 1989 07 12  23186·440002
 1989 07 13  29187·039993
 1989 07 14  11187·250000
 1989 07 17  74188.029999
 1989 07 18  70188·399994
 1989 07 19  81187·860001
 1989 07 20  13190.059998
 1989 07 21  30188.970001
 1989 07 24  99189·919998
 1989 07 25  71188.710007
 1989 07 26  80188·820007
 1989 07 27  74190.809998
 1989 07 28  58192.880005
 1989 07 31  79193.080002
 1989 08 01  25195·000000
 1989 08 02  49193·979996
 1989 08 03  23194·309998
 1989 08 04  14194·729996
 1989 08 07  86194·360001
 1989 08 08  26196.970001
 1989 08 09  95197·029999
 1989 08 10  6196·020004
 1989 08 11  25196.770004
 1989 08 14  97195·190002
 1989 08 15  98194·220001
 1989 08 16  12194·910004
 1989 08 17  31195·360001
 1989 08 18  83194·830002
 1989 08 21  84195·570007
 1989 08 22  14192·910004
 1989 08 23  16193·039993
 1989 08 24  28194·789993
 1989 08 25  28198·210007
 1989 08 28  18197·839996
 1989 08 29  19198.500000
 1989 08 30  0197·470001
 1989 08 31  30197.940002
 1989 09 01  56198·350006
 1989 09 05  1199.529999
 1989 09 06  93199·050003
 1989 09 07  16197.339996
 1989 09 08  85196.990005
 1989 09 11  52197.259995
 1989 09 12  28196.639999
 1989 09 13  35197.270004
 1989 09 14  86195.770004
 1989 09 15  84194·399994
 1989 09 18  47194·940002
 1989 09 19  64195.679993
 1989 09 20  66195.720001
 1989 09 21  35195·649994
 1989 09 22  21195.419998
 1989 09 25  2196.029999
 1989 09 26  57194·580002
 1989 09 27  67194.800003
 1989 09 28  43195.110001
 1989 09 29  76195.669998
 1989 10 02  15197.410004
 1989 10 03  69198.389999
 1989 10 04  32200·289993
 1989 10 05  35201·429993
 1989 10 06  22201.610001
 1989 10 09  54202.600006
 1989 10 10  33203·100006
 1989 10 11  54202·750000
 1989 10 12  84201.600006
 1989 10 13  59200·789993
 1989 10 16  14189.460007
 1989 10 17  36193.039993
 1989 10 18  34192.190002
 1989 10 19  47192.720001
 1989 10 20  71195·770004
 1989 10 23  3195.669998
 1989 10 24  27194.380005
 1989 10 25  7193.320007
 1989 10 26  21192·880005
 1989 10 27  8190.600006
 1989 10 30  45188·820007
 1989 10 31  51188.710007
 1989 11 01  10191.339996
 1989 11 02  25191.949997
 1989 11 03  96190.619995
 1989 11 06  17190.240005
 1989 11 07  6187.630005
 1989 11 08  55188.580002
 1989 11 09  10189·330002
 1989 11 10  67189.820007
 1989 11 13  3190.990005
 1989 11 14  24191.229996
 1989 11 15  45190.460007
 1989 11 16  91191·720001
 1989 11 17  20191.720001
 1989 11 20  81192.259995
 1989 11 21  82191.059998
 1989 11 22  0190.990005
 1989 11 24  3192.110001
 1989 11 27  1193·160004
 1989 11 28  27193.919998
 1989 11 29  33194·100006
 1989 11 30  19193·059998
 1989 12 01  87194·039993
 1989 12 04  13196·229996
 1989 12 05  52196.710007
 1989 12 06  63195·910004
 1989 12 07  62195.410004
 1989 12 08  95194.889999
 1989 12 11  45195.339996
 1989 12 12  54195·039993
 1989 12 13  77196.320007
 1989 12 14  56196.860001
 1989 12 15  26195.830002
 1989 12 18  37195.160004
 1989 12 19  8191.750000
 1989 12 20  2190·970001
 1989 12 21  32191.179993
 1989 12 22  80192·300003
 1989 12 26  54193·850006
 1989 12 27  66193.660004
 1989 12 28  26194.759995
 1989 12 29  77195.720001
 1990 01 02 42197·279999
 1990 01 03 2200·330002
 1990 01 04 96200·110001
 1990 01 05 48198·559998
 1990 01 08 22196.899994
 1990 01 09 94197.500000
 1990 01 10 54195.500000
 1990 01 11 37194.029999
 1990 01 12 69194.500000
 1990 01 15 47189·949997
 1990 01 16 39188·240005
 1990 01 17 13190.050003
 1990 01 18 83188.559998
 1990 01 19 94188·710007
 1990 01 22 14189.350006
 1990 01 23 70184·899994
 1990 01 24 91185.119995
 1990 01 25 91184.100006
 1990 01 26 67182.199997
 1990 01 29 27181·639999
 1990 01 30 41181.020004
 1990 01 31 19179.419998
 1990 02 01 9182.509995
 1990 02 02 28182.610001
 1990 02 05 11184·009995
 1990 02 06 86184.240005
 1990 02 07 80183.580002
 1990 02 08 43185.570007
 1990 02 09 99185·380005
 1990 02 12 23185.809998
 1990 02 13 42184·070007
 1990 02 14 66184·350006
 1990 02 15 32184.800003
 1990 02 16 86186.330002
 1990 02 20 84185·369995
 1990 02 21 15182.889999
 1990 02 22 59182.529999
 1990 02 23 58181.839996
 1990 02 26 17180·899994
 1990 02 27 36182.850006
 1990 02 28 57183.820007
 1990 03 01 44184·850006
 1990 03 02 80185.339996
 1990 03 05 96186.949997
 1990 03 06 26186.149994
 1990 03 07 77188.100006
 1990 03 08 35187·750000
 1990 03 09 91189.429993
 1990 03 12 91188.410004
 1990 03 13 13188·759995
 1990 03 14 71187·500000
 1990 03 15 39187·919998
 1990 03 16 2188.470001
 1990 03 19 34190·300003
 1990 03 20 1191.070007
 1990 03 21 84190·100006
 1990 03 22 34189.279999
 1990 03 23 46187·070007
 1990 03 26 62187.910004
 1990 03 27 96188.160004
 1990 03 28 89189·929993
 1990 03 29 82190·050003
 1990 03 30 17189·410004
 1990 04 02 69189.139999
 1990 04 03 92188.389999
 1990 04 04 97190·850006
 1990 04 05 55189.630005
 1990 04 06 22189.350006
 1990 04 09 93188·860001
 1990 04 10 73189.410004
 1990 04 11 87189·820007
 1990 04 12 99189.889999
 1990 04 16 66191.179993
 1990 04 17 18191·399994
 1990 04 18 53191·309998
 1990 04 19 69189·289993
 1990 04 20 14187·889999
 1990 04 23 62186·339996
 1990 04 24 14184·110001
 1990 04 25 26183·690002
 1990 04 26 61184.529999
 1990 04 27 62184.869995
 1990 04 30 59182·940002
 1990 05 01 90183.759995
 1990 05 02 57184·539993
 1990 05 03 1185·610001
 1990 05 04 1186.220001
 1990 05 07 5187·630005
 1990 05 08 79188.720001
 1990 05 09 84189.419998
 1990 05 10 77189·759995
 1990 05 11 39190·399994
 1990 05 14 25194·449997
 1990 05 15 43195.960007
 1990 05 16 50195.770004
 1990 05 17 87195.630005
 1990 05 18 23196.000000
 1990 05 21 35196·190002
 1990 05 22 9198·039993
 1990 05 23 68198.389999
 1990 05 24 21198·940002
 1990 05 25 41198·710007
 1990 05 29 66196.820007
 1990 05 30 27199·630005
 1990 05 31 96199.740005
 1990 06 01 69199.839996
 1990 06 04 59201·020004
 1990 06 05 31203.270004
 1990 06 06 48203.009995
 1990 06 07 49202·259995
 1990 06 08 51201.339996
 1990 06 11 76199.139999
 1990 06 12 2200·529999
 1990 06 13 39202·860001
 1990 06 14 30202·470001
 1990 06 15 81201·309998
 1990 06 18 9201.199997
 1990 06 19 19198.139999
 1990 06 20 9198.770004
 1990 06 21 90198.949997
 1990 06 22 44199.610001
 1990 06 25 98197.399994
 1990 06 26 25195·679993
 1990 06 27 71195.470001
 1990 06 28 7196.860001
 1990 06 29 6198.190002
 1990 07 02 42198·520004
 1990 07 03 19199·169998
 1990 07 05 24199.470001
 1990 07 06 99197.330002
 1990 07 09 47198·649994
 1990 07 10 54199.139999
 1990 07 11 46197·660004
 1990 07 12 61199.960007
 1990 07 13 53202.110001
 1990 07 16 19203.070007
 1990 07 17 47203.850006
 1990 07 18 96202.970001
 1990 07 19 99201·199997
 1990 07 20 83201·509995
 1990 07 23 28199·660004
 1990 07 24 38196.059998
 1990 07 25 47196.199997
 1990 07 26 41196·910004
 1990 07 27 14196·440002
 1990 07 30 42195.119995
 1990 07 31 84195.800003
 1990 08 01 11196.009995
 1990 08 02 56195.660004
 1990 08 03 90193·300003
 1990 08 06 25189.509995
 1990 08 07 39183·479996
 1990 08 08 30183·770004
 1990 08 09 89185·839996
 1990 08 10 6186.910004
 1990 08 13 92184·619995
 1990 08 14 35186·020004
 1990 08 15 71186.470001
 1990 08 16 91186.929993
 1990 08 17 66182.820007
 1990 08 20 97180·000000
 1990 08 21 91180.009995
 1990 08 22 68176.380005
 1990 08 23 79173.539993
 1990 08 24 66168.039993
 1990 08 27 32170.520004
 1990 08 28 48176·089996
 1990 08 29 75176.160004
 1990 08 30 18177·600006
 1990 08 31 1175·059998
 1990 09 04 72176·820007
 1990 09 05 24177·020004
 1990 09 06 53177·759995
 1990 09 07 29175·830002
 1990 09 10 0177·350006
 1990 09 11 20176.710007
 1990 09 12 97176.330002
 1990 09 13 72177·020004
 1990 09 14 22174·979996
 1990 09 17 81173·940002
 1990 09 18 99174·309998
 1990 09 19 13174.559998
 1990 09 20 49173.649994
 1990 09 21 53170.830002
 1990 09 24 36170·570007
 1990 09 25 57166·789993
 1990 09 26 21168·619995
 1990 09 27 3166.869995
 1990 09 28 8164.460007
 1990 10 01 37167·110001
 1990 10 02 99171·789993
 1990 10 03 27172·130005
 1990 10 04 39170·070007
 1990 10 05 10170.559998
 1990 10 08 72169·839996
 1990 10 09 43170.839996
 1990 10 10 82166.440002
 1990 10 11 56163·880005
 1990 10 12 52161.100006
 1990 10 15 96163.399994
 1990 10 16 10165·009995
 1990 10 17 83162·750000
 1990 10 18 78162.740005
 1990 10 19 55166.399994
 1990 10 22 24169·679993
 1990 10 23 22170·850006
 1990 10 24 12169·820007
 1990 10 25 13169·889999
 1990 10 26 50168·740005
 1990 10 29 29165·869995
 1990 10 30 42164·330002
 1990 10 31 90165·210007
 1990 11 01 38165·289993
 1990 11 02 87166·750000
 1990 11 05 82169·350006
 1990 11 06 31170.830002
 1990 11 07 63169·610001
 1990 11 08 2166.800003
 1990 11 09 68167·529999
 1990 11 12 4170·639999
 1990 11 13 27173.949997
 1990 11 14 6173·279999
 1990 11 15 65174.809998
 1990 11 16 3173.210007
 1990 11 19 53173.220001
 1990 11 20 55174.250000
 1990 11 21 59172.240005
 1990 11 23 47172.470001
 1990 11 26 93172.039993
 1990 11 27 32172.660004
 1990 11 28 64173·660004
 1990 11 29 82173.789993
 1990 11 30 22173·080002
 1990 12 03 41175.970001
 1990 12 04 17177.110001
 1990 12 05 75178.350006
 1990 12 06 41180·550003
 1990 12 07 16180.119995
 1990 12 10 82179.429993
 1990 12 11 21179·970001
 1990 12 12 74178·779999
 1990 12 13 13180.580002
 1990 12 14 46180·339996
 1990 12 17 39178·889999
 1990 12 18 72178·330002
 1990 12 19 14180·479996
 1990 12 20 22180·720001
 1990 12 21 74180.809998
 1990 12 24 11181·490005
 1990 12 26 25180·589996
 1990 12 27 49181.110001
 1990 12 28 93179.970001
 1990 12 31 91180.059998
 1991 01 02  77180.860001
 1991 01 03  89178.979996
 1991 01 04  93176.639999
 1991 01 07  37176·259995
 1991 01 08  28173.199997
 1991 01 09  29172.779999
 1991 01 10  91171·169998
 1991 01 11  0172·759995
 1991 01 14  59173.130005
 1991 01 15  83171·389999
 1991 01 16  32171·990005
 1991 01 17  56173·619995
 1991 01 18  77179·770004
 1991 01 21  89181.630005
 1991 01 22  84181.309998
 1991 01 23  3180.100006
 1991 01 24  13181·210007
 1991 01 25  10183.800003
 1991 01 28  43184.610001
 1991 01 29  69184.789993
 1991 01 30  24184.899994
 1991 01 31  33187.740005
 1991 02 01  27189·479996
 1991 02 04  2189.380005
 1991 02 05  92192·429993
 1991 02 06  71194·289993
 1991 02 07  81197·720001
 1991 02 08  80196·789993
 1991 02 11  24198·130005
 1991 02 12  63202.919998
 1991 02 13  73201·529999
 1991 02 14  1203.369995
 1991 02 15  50201·029999
 1991 02 19  71203·520004
 1991 02 20  97203.720001
 1991 02 21  93201.500000
 1991 02 22  28201.490005
 1991 02 25  83201·990005
 1991 02 26  74202·789993
 1991 02 27  3200·500000
 1991 02 28  39202·979996
 1991 03 01  12202.940002
 1991 03 04  46204·740005
 1991 03 05  10204·550003
 1991 03 06  90208·529999
 1991 03 07  95208.289993
 1991 03 08  83208·190002
 1991 03 11  11207·710007
 1991 03 12  12206·570007
 1991 03 13  96204.800003
 1991 03 14  80207·149994
 1991 03 15  34206.789993
 1991 03 18  63206.610001
 1991 03 19  3205·949997
 1991 03 20  55203.199997
 1991 03 21  28203·910004
 1991 03 22  23203·410004
 1991 03 25  29203.740005
 1991 03 26  52205.149994
 1991 03 27  69208.639999
 1991 03 28  0208.559998
 1991 04 01  10208.529999
 1991 04 02  41206·600006
 1991 04 03  57210·850006
 1991 04 04  25210·919998
 1991 04 05  11211·350006
 1991 04 08  16209.240005
 1991 04 09  18210·669998
 1991 04 10  54208·220001
 1991 04 11  20207.889999
 1991 04 12  96210.320007
 1991 04 15  2211.660004
 1991 04 16  70212.000000
 1991 04 17  48215·309998
 1991 04 18  25216.990005
 1991 04 19  84215.910004
 1991 04 22  79213.710007
 1991 04 23  34211·720001
 1991 04 24  72212·020004
 1991 04 25  65212.539993
 1991 04 26  13210.880005
 1991 04 29  41210.619995
 1991 04 30  31207·800003
 1991 05 01  70208.309998
 1991 05 02  27210.919998
 1991 05 03  57211·270004
 1991 05 06  22211.520004
 1991 05 07  50211.110001
 1991 05 08  5209.779999
 1991 05 09  94210.300003
 1991 05 10  88212·690002
 1991 05 13  79209.050003
 1991 05 14  53209.500000
 1991 05 15  91206.839996
 1991 05 16  0204.750000
 1991 05 17  59206.669998
 1991 05 20  1206.789993
 1991 05 21  10206·639999
 1991 05 22  50208.199997
 1991 05 23  15208·789993
 1991 05 24  8208.449997
 1991 05 28  40209.699997
 1991 05 29  58211.929993
 1991 05 30  96212·570007
 1991 05 31  53214·759995
 1991 06 03  92216.229996
 1991 06 04  68215·460007
 1991 06 05  80215.360001
 1991 06 06  45214.139999
 1991 06 07  6213.380005
 1991 06 10  50211·309998
 1991 06 11  65210.690002
 1991 06 12  15211.759995
 1991 06 13  44209·440002
 1991 06 14  97209·919998
 1991 06 17  77212.289993
 1991 06 18  19211·300003
 1991 06 19  93210.520004
 1991 06 20  28208·520004
 1991 06 21  67208·619995
 1991 06 24  40209·630005
 1991 06 25  68205·919998
 1991 06 26  89205·520004
 1991 06 27  10205·809998
 1991 06 28  83207·369995
 1991 07 01  5205·919998
 1991 07 02  47209·339996
 1991 07 03  7209·119995
 1991 07 05  80206·990005
 1991 07 08  67207·369995
 1991 07 09  98209·320007
 1991 07 10  82208.759995
 1991 07 11  88208·740005
 1991 07 12  43209·389999
 1991 07 15  59211·000000
 1991 07 16  86212·259995
 1991 07 17  89211·889999
 1991 07 18  45211·729996
 1991 07 19  76213·789993
 1991 07 22  96213.289993
 1991 07 23  89212.539993
 1991 07 24  11210·649994
 1991 07 25  17210·039993
 1991 07 26  10211·300003
 1991 07 29  20211.399994
 1991 07 30  5212.490005
 1991 07 31  77214.339996
 1991 08 01  54215.190002
 1991 08 02  38214·889999
 1991 08 05  13215·080002
 1991 08 06  74213·899994
 1991 08 07  80216·559998
 1991 08 08  26216.699997
 1991 08 09  49216·270004
 1991 08 12  54215.229996
 1991 08 13  61215·710007
 1991 08 14  89216·669998
 1991 08 15  51217·039993
 1991 08 16  84216·779999
 1991 08 19  0214.910004
 1991 08 20  60209·860001
 1991 08 21  82211·389999
 1991 08 22  60217·330002
 1991 08 23  20217.770004
 1991 08 26  95219.190002
 1991 08 27  29219.050003
 1991 08 28  0218·710007
 1991 08 29  72220·630005
 1991 08 30  76220·559998
 1991 09 03  6220.160004
 1991 09 04  48218.410004
 1991 09 05  32217.169998
 1991 09 06  9216.710007
 1991 09 09  50216.660004
 1991 09 10  74216·389999
 1991 09 11  1214·160004
 1991 09 12  26214.539993
 1991 09 13  24215·919998
 1991 09 16  71214·000000
 1991 09 17  3214·990005
 1991 09 18  84214.880005
 1991 09 19  16215·750000
 1991 09 20  60216.399994
 1991 09 23  88216·860001
 1991 09 24  64215.880005
 1991 09 25  39216.770004
 1991 09 26  83216.460007
 1991 09 27  34216·360001
 1991 09 30  73215·910004
 1991 10 01  31217.070007
 1991 10 02  11217.779999
 1991 10 03  38217.240005
 1991 10 04  43215.179993
 1991 10 07  55213·699997
 1991 10 08  37212·520004
 1991 10 09  28213.199997
 1991 10 10  30211·289993
 1991 10 11  99213·500000
 1991 10 14  80213.500000
 1991 10 15  54216.169998
 1991 10 16  15218·869995
 1991 10 17  75220·179993
 1991 10 18  85219.539993
 1991 10 21  90219.919998
 1991 10 22  6218.580002
 1991 10 23  21217.630005
 1991 10 24  20217·600006
 1991 10 25  37215.919998
 1991 10 28  35215.309998
 1991 10 29  1217.970001
 1991 10 30  80219·199997
 1991 10 31  22220.339996
 1991 11 01  57220·369995
 1991 11 04  2219·779999
 1991 11 05  85219·009995
 1991 11 06  93218.320007
 1991 11 07  54218.940002
 1991 11 08  38220·949997
 1991 11 11  77220.750000
 1991 11 12  26221.119995
 1991 11 13  34223.100006
 1991 11 14  45223·419998
 1991 11 15  27223.190002
 1991 11 18  23215.279999
 1991 11 19  27216·460007
 1991 11 20  87213·110001
 1991 11 21  28212.820007
 1991 11 22  8213·710007
 1991 11 25  91211·649994
 1991 11 26  52210·990005
 1991 11 27  99212.190002
 1991 11 29  31211.710007
 1991 12 02  7211.229996
 1991 12 03  52214·309998
 1991 12 04  86214.320007
 1991 12 05  68213·990005
 1991 12 06  81212·720001
 1991 12 09  26213·619995
 1991 12 10  56213·089996
 1991 12 11  20212·809998
 1991 12 12  45212.520004
 1991 12 13  37214·580002
 1991 12 16  4216.190002
 1991 12 17  11216.429993
 1991 12 18  57215.380005
 1991 12 19  72215.619995
 1991 12 20  49214.940002
 1991 12 23  93217.250000
 1991 12 24  97222.369995
 1991 12 26  44223·970001
 1991 12 27  35227·220001
 1991 12 30  40228.429993
 1991 12 31  72233.080002
 1992 01 02 91234·360001
 1992 01 03 32234.250000
 1992 01 06 53235·580002
 1992 01 07 14235·369995
 1992 01 08 76235·389999
 1992 01 09 33236·110001
 1992 01 10 58236·399994
 1992 01 13 79234.970001
 1992 01 14 88234.490005
 1992 01 15 58237.750000
 1992 01 16 4238·399994
 1992 01 17 50236.949997
 1992 01 20 38237.149994
 1992 01 21 51235.600006
 1992 01 22 67233·130005
 1992 01 23 32236·350006
 1992 01 24 64235.160004
 1992 01 27 81235.460007
 1992 01 28 48235.119995
 1992 01 29 58235·139999
 1992 01 30 31232.809998
 1992 01 31 42233·639999
 1992 02 03 72232.410004
 1992 02 04 83232·880005
 1992 02 05 24235·289993
 1992 02 06 53235.660004
 1992 02 07 89235.710007
 1992 02 10 91234·270004
 1992 02 11 59235.460007
 1992 02 12 58235·529999
 1992 02 13 74237·580002
 1992 02 14 86235·669998
 1992 02 18 71235.039993
 1992 02 19 27232.279999
 1992 02 20 29232·360001
 1992 02 21 2235.419998
 1992 02 24 24234·220001
 1992 02 25 54234·139999
 1992 02 26 78233.110001
 1992 02 27 94235.949997
 1992 02 28 7235·440002
 1992 03 02 57234.820007
 1992 03 03 72234.899994
 1992 03 04 45235.009995
 1992 03 05 31233·210007
 1992 03 06 81231·229996
 1992 03 09 87229·970001
 1992 03 10 60230.350006
 1992 03 11 36231.529999
 1992 03 12 96229.940002
 1992 03 13 22229·710007
 1992 03 16 72230·779999
 1992 03 17 83230.960007
 1992 03 18 94232·679993
 1992 03 19 3232·580002
 1992 03 20 37232·960007
 1992 03 23 60233·589996
 1992 03 24 96232.850006
 1992 03 25 80232.210007
 1992 03 26 37231.710007
 1992 03 27 81231·660004
 1992 03 30 45229.130005
 1992 03 31 29228.720001
 1992 04 01 78229.080002
 1992 04 02 84229.169998
 1992 04 03 11227·029999
 1992 04 06 51227.190002
 1992 04 07 92229·199997
 1992 04 08 30225.119995
 1992 04 09 88222.860001
 1992 04 10 70226·449997
 1992 04 13 36228.270004
 1992 04 14 9229.320007
 1992 04 15 95234.000000
 1992 04 16 37234·580002
 1992 04 20 92234·149994
 1992 04 21 33230·639999
 1992 04 22 76230.500000
 1992 04 23 27230·520004
 1992 04 24 65231·220001
 1992 04 27 40229.979996
 1992 04 28 0229.600006
 1992 04 29 41229·550003
 1992 04 30 88231·440002
 1992 05 01 93233.350006
 1992 05 04 61232·199997
 1992 05 05 4234.550003
 1992 05 06 18234.820007
 1992 05 07 79234.919998
 1992 05 08 79234.380005
 1992 05 11 67234.380005
 1992 05 12 35235·649994
 1992 05 13 12234.520004
 1992 05 14 97234·529999
 1992 05 15 5232·610001
 1992 05 18 47231·210007
 1992 05 19 30232.440002
 1992 05 20 85234·220001
 1992 05 21 18234.020004
 1992 05 22 85232·600006
 1992 05 26 95233·240005
 1992 05 27 37231·550003
 1992 05 28 32232.110001
 1992 05 29 5234·250000
 1992 06 01 95234·080002
 1992 06 02 72235.149994
 1992 06 03 97233·410004
 1992 06 04 91233·850006
 1992 06 05 43233.100006
 1992 06 08 35233.050003
 1992 06 09 88232·740005
 1992 06 10 47230.720001
 1992 06 11 78229·160004
 1992 06 12 93229·830002
 1992 06 15 6230·360001
 1992 06 16 6230.389999
 1992 06 17 61229.339996
 1992 06 18 42225.960007
 1992 06 19 77225.119995
 1992 06 22 25226.600006
 1992 06 23 82226·119995
 1992 06 24 1226.699997
 1992 06 25 50226.479996
 1992 06 26 85226·039993
 1992 06 29 52226·190002
 1992 06 30 13229.259995
 1992 07 01 1229.240005
 1992 07 02 92231.830002
 1992 07 06 9231·169998
 1992 07 07 48232·070007
 1992 07 08 31229·740005
 1992 07 09 79230.160004
 1992 07 10 17232.419998
 1992 07 13 1232.889999
 1992 07 14 64233·169998
 1992 07 15 2234·690002
 1992 07 16 64234.330002
 1992 07 17 89234.509995
 1992 07 20 52233·330002
 1992 07 21 42232·250000
 1992 07 22 62232·550003
 1992 07 23 58231.039993
 1992 07 24 70231.630005
 1992 07 27 6231·529999
 1992 07 28 49231.570007
 1992 07 29 76234·729996
 1992 07 30 17237·210007
 1992 07 31 27238·139999
 1992 08 03 88238·429993
 1992 08 04 38239·009995
 1992 08 05 20238.660004
 1992 08 06 60237.369995
 1992 08 07 67236.410004
 1992 08 10 62235.679993
 1992 08 11 28235·740005
 1992 08 12 87235.479996
 1992 08 13 99234.990005
 1992 08 14 94234.910004
 1992 08 17 18236.039993
 1992 08 18 15236.470001
 1992 08 19 22236·720001
 1992 08 20 1235·050003
 1992 08 21 90235·039993
 1992 08 24 75233·199997
 1992 08 25 98230.600006
 1992 08 26 79230·759995
 1992 08 27 68231·869995
 1992 08 28 24232.330002
 1992 08 31 16232·880005
 1992 09 01 45232.470001
 1992 09 02 4233·589996
 1992 09 03 45235.039993
 1992 09 04 88234·940002
 1992 09 08 46234.500000
 1992 09 09 72233.029999
 1992 09 10 42234·020004
 1992 09 11 53235.940002
 1992 09 14 48236.050003
 1992 09 15 74239·350006
 1992 09 16 49236·520004
 1992 09 17 73236·429993
 1992 09 18 48236·410004
 1992 09 21 34237.779999
 1992 09 22 21237.449997
 1992 09 23 36234·910004
 1992 09 24 63234.960007
 1992 09 25 3235·630005
 1992 09 28 41233·179993
 1992 09 29 55233·960007
 1992 09 30 39234.210007
 1992 10 01 56235·080002
 1992 10 02 14234·139999
 1992 10 05 67231·059998
 1992 10 06 43229·199997
 1992 10 07 94229·419998
 1992 10 08 73228·130005
 1992 10 09 37230·029999
 1992 10 12 71227·470001
 1992 10 13 42229.759995
 1992 10 14 74230.940002
 1992 10 15 51231·009995
 1992 10 16 41231.210007
 1992 10 19 51232.320007
 1992 10 20 0234·309998
 1992 10 21 23234·660004
 1992 10 22 98234·910004
 1992 10 23 95234·429993
 1992 10 26 55234.190002
 1992 10 27 90236.190002
 1992 10 28 10236·240005
 1992 10 29 76237.250000
 1992 10 30 73237.919998
 1992 11 02 16237.080002
 1992 11 03 73239.080002
 1992 11 04 18237.729996
 1992 11 05 9236·460007
 1992 11 06 87237·399994
 1992 11 09 4237·309998
 1992 11 10 73238.100006
 1992 11 11 46238·460007
 1992 11 12 18240.610001
 1992 11 13 48240·809998
 1992 11 16 14240.809998
 1992 11 17 90239·940002
 1992 11 18 46238·970001
 1992 11 19 75240.960007
 1992 11 20 44241.490005
 1992 11 23 73243.119995
 1992 11 24 34242·350006
 1992 11 25 78243·809998
 1992 11 27 87244.779999
 1992 11 30 51245·330002
 1992 12 01 70246·070007
 1992 12 02 76245·860001
 1992 12 03 94245·360001
 1992 12 04 6245.490005
 1992 12 07 66246.699997
 1992 12 08 15248·360001
 1992 12 09 39249.220001
 1992 12 10 45248·369995
 1992 12 11 61247·679993
 1992 12 14 62247·259995
 1992 12 15 24246·789993
 1992 12 16 99246.479996
 1992 12 17 17245.710007
 1992 12 18 12247·869995
 1992 12 21 73250·779999
 1992 12 22 25250·619995
 1992 12 23 23250.600006
 1992 12 24 84250·070007
 1992 12 28 38250·470001
 1992 12 29 4250.309998
 1992 12 30 90250·059998
 1992 12 31 22250.619995
 1993 01 04  94249.789993
 1993 01 05  44249·240005
 1993 01 06  58248·639999
 1993 01 07  96248.979996
 1993 01 08  40247·050003
 1993 01 11  75246.089996
 1993 01 12  89247.240005
 1993 01 13  99247·199997
 1993 01 14  3248.470001
 1993 01 15  55250.300003
 1993 01 18  71251.149994
 1993 01 19  51251·110001
 1993 01 20  32250·389999
 1993 01 21  65249.580002
 1993 01 22  17250.750000
 1993 01 25  96251·149994
 1993 01 26  3253.139999
 1993 01 27  12253.070007
 1993 01 28  64251.699997
 1993 01 29  2251.779999
 1993 02 01  18252·050003
 1993 02 02  27254.110001
 1993 02 03  76254·320007
 1993 02 04  65256·839996
 1993 02 05  99258·239990
 1993 02 08  67257.450012
 1993 02 09  41256.809998
 1993 02 10  3255.250000
 1993 02 11  0255.809998
 1993 02 12  14256·570007
 1993 02 16  71254.949997
 1993 02 17  61248.309998
 1993 02 18  94247.389999
 1993 02 19  74246·899994
 1993 02 22  4248·009995
 1993 02 23  6247.880005
 1993 02 24  81247.770004
 1993 02 25  79251.300003
 1993 02 26  3252.300003
 1993 03 01  35252·960007
 1993 03 02  89252.520004
 1993 03 03  86255.449997
 1993 03 04  56256.540009
 1993 03 05  65255.529999
 1993 03 08  66254.970001
 1993 03 09  76259·160004
 1993 03 10  76259.309998
 1993 03 11  41260·440002
 1993 03 12  89259.519989
 1993 03 15  56257·739990
 1993 03 16  1258·440002
 1993 03 17  33258·329987
 1993 03 18  57256·489990
 1993 03 19  57258·190002
 1993 03 22  94257·140015
 1993 03 23  33256·170013
 1993 03 24  96256.010010
 1993 03 25  36255·589996
 1993 03 26  42257·260010
 1993 03 29  62256.109985
 1993 03 30  57257.420013
 1993 03 31  76258·350006
 1993 04 01  59258.630005
 1993 04 02  63257.750000
 1993 04 05  14252.520004
 1993 04 06  81252·910004
 1993 04 07  82252·080002
 1993 04 08  6253·029999
 1993 04 12  69252·440002
 1993 04 13  85255.800003
 1993 04 14  75256·709991
 1993 04 15  85256.559998
 1993 04 16  46256·239990
 1993 04 19  44256·250000
 1993 04 20  24255.460007
 1993 04 21  19254.130005
 1993 04 22  96253.539993
 1993 04 23  39251.440002
 1993 04 26  44249·929993
 1993 04 27  51247·429993
 1993 04 28  95249·800003
 1993 04 29  76250·070007
 1993 04 30  71250·529999
 1993 05 03  52251.490005
 1993 05 04  42252·940002
 1993 05 05  89254·130005
 1993 05 06  70254.710007
 1993 05 07  16253.929993
 1993 05 10  63253·470001
 1993 05 11  33253.919998
 1993 05 12  27254.789993
 1993 05 13  60254·800003
 1993 05 14  9251.669998
 1993 05 17  89251·600006
 1993 05 18  56251·970001
 1993 05 19  31252.070007
 1993 05 20  55255.899994
 1993 05 21  66257.640015
 1993 05 24  94255.389999
 1993 05 25  96256·290009
 1993 05 26  2256·829987
 1993 05 27  93259.470001
 1993 05 28  5258.959991
 1993 06 01  50257.910004
 1993 06 02  74259·769989
 1993 06 03  28259·829987
 1993 06 04  75259·250000
 1993 06 07  12257·730011
 1993 06 08  22256.010010
 1993 06 09  53254.160004
 1993 06 10  20254·820007
 1993 06 11  26254·509995
 1993 06 14  21255.610001
 1993 06 15  74255.940002
 1993 06 16  75255·449997
 1993 06 17  62256·049988
 1993 06 18  73256·570007
 1993 06 21  23254·110001
 1993 06 22  4255·300003
 1993 06 23  13255·169998
 1993 06 24  1253.960007
 1993 06 25  56255·729996
 1993 06 28  95256·510010
 1993 06 29  98259·250000
 1993 06 30  58258.779999
 1993 07 01  55258·970001
 1993 07 02  60258.459991
 1993 07 06  62256·989990
 1993 07 07  17254.929993
 1993 07 08  27255.360001
 1993 07 09  39258.230011
 1993 07 12  75258.260010
 1993 07 13  80258·720001
 1993 07 14  3258.500000
 1993 07 15  93259·609985
 1993 07 16  29259.149994
 1993 07 19  72257.250000
 1993 07 20  40256·950012
 1993 07 21  10257.630005
 1993 07 22  44257·440002
 1993 07 23  43255·949997
 1993 07 26  20257·269989
 1993 07 27  3258·630005
 1993 07 28  65258.049988
 1993 07 29  69257.799988
 1993 07 30  49259.250000
 1993 08 02  11258.760010
 1993 08 03  60259.329987
 1993 08 04  49259.140015
 1993 08 05  59259.070007
 1993 08 06  96258.880005
 1993 08 09  24259·220001
 1993 08 10  10260.369995
 1993 08 11  6259·890015
 1993 08 12  46260·290009
 1993 08 13  75259.470001
 1993 08 16  2259·940002
 1993 08 17  73261·109985
 1993 08 18  73261.970001
 1993 08 19  59263.450012
 1993 08 20  0263.470001
 1993 08 23  65263.440002
 1993 08 24  17263·070007
 1993 08 25  43265.399994
 1993 08 26  5265·510010
 1993 08 27  15265·859985
 1993 08 30  39265·619995
 1993 08 31  22266·380005
 1993 09 01  41267·459991
 1993 09 02  79267·519989
 1993 09 03  28266.929993
 1993 09 07  16267.040009
 1993 09 08  60265·140015
 1993 09 09  38263.549988
 1993 09 10  96264·339996
 1993 09 13  68266.750000
 1993 09 14  37266.859985
 1993 09 15  0265.410004
 1993 09 16  81266·329987
 1993 09 17  48265·589996
 1993 09 20  71265·329987
 1993 09 21  96263.589996
 1993 09 22  46262.149994
 1993 09 23  50264.290009
 1993 09 24  90265·410004
 1993 09 27  83265.540009
 1993 09 28  80267.730011
 1993 09 29  92267.880005
 1993 09 30  42267.350006
 1993 10 01  42266.890015
 1993 10 04  95267·890015
 1993 10 05  19267.940002
 1993 10 06  3267.589996
 1993 10 07  80267.399994
 1993 10 08  28266.480011
 1993 10 11  1267·660004
 1993 10 12  75267.380005
 1993 10 13  28267.970001
 1993 10 14  44268·450012
 1993 10 15  30271.070007
 1993 10 18  81272.290009
 1993 10 19  44271·279999
 1993 10 20  28269.279999
 1993 10 21  28268·950012
 1993 10 22  73268·779999
 1993 10 25  9268·010010
 1993 10 26  96268·109985
 1993 10 27  36267.859985
 1993 10 28  25268·390015
 1993 10 29  29269.910004
 1993 11 01  84270·450012
 1993 11 02  26271.209991
 1993 11 03  39270.880005
 1993 11 04  36267.309998
 1993 11 05  55263.570007
 1993 11 08  90264·839996
 1993 11 09  40265·429993
 1993 11 10  87265.790009
 1993 11 11  98267·549988
 1993 11 12  48267.290009
 1993 11 15  77268·700012
 1993 11 16  64267·510010
 1993 11 17  24268·679993
 1993 11 18  44267.220001
 1993 11 19  28266.250000
 1993 11 22  72265.549988
 1993 11 23  73262·850006
 1993 11 24  48264.279999
 1993 11 26  90265·440002
 1993 11 29  44266·109985
 1993 11 30  6265·640015
 1993 12 01  53265.420013
 1993 12 02  91266.190002
 1993 12 03  37266·890015
 1993 12 06  13267·980011
 1993 12 07  78268.730011
 1993 12 08  81268·910004
 1993 12 09  31268·649994
 1993 12 10  4267·399994
 1993 12 13  69267·290009
 1993 12 14  35267·959991
 1993 12 15  34266.410004
 1993 12 16  20265·750000
 1993 12 17  93266.510010
 1993 12 20  53268.320007
 1993 12 21  78268·140015
 1993 12 22  22267.619995
 1993 12 23  45268·549988
 1993 12 27  61268·920013
 1993 12 28  18270.549988
 1993 12 29  98271.339996
 1993 12 30  44271.420013
 1993 12 31  9270.630005
 1994 01 03 37270.279999
 1994 01 04 62269.179993
 1994 01 05 34269.540009
 1994 01 06 72270.000000
 1994 01 07 41269·750000
 1994 01 10 50271·239990
 1994 01 11 85273·790009
 1994 01 12 52273.279999
 1994 01 13 62273.420013
 1994 01 14 27272.839996
 1994 01 17 90274·119995
 1994 01 18 73273.369995
 1994 01 19 56273.730011
 1994 01 20 80273.540009
 1994 01 21 69274·070007
 1994 01 24 85274.019989
 1994 01 25 6272·589996
 1994 01 26 21271·869995
 1994 01 27 65273.119995
 1994 01 28 65275.380005
 1994 01 31 17276·549988
 1994 02 01 89278·109985
 1994 02 02 49277·179993
 1994 02 03 12278.440002
 1994 02 04 21277·839996
 1994 02 07 47271.470001
 1994 02 08 14272·320007
 1994 02 09 52272·339996
 1994 02 10 76273.519989
 1994 02 11 82271·609985
 1994 02 14 79271.850006
 1994 02 15 36272·029999
 1994 02 16 62273.329987
 1994 02 17 8273.459991
 1994 02 18 88272·089996
 1994 02 22 38270.679993
 1994 02 23 87272·540009
 1994 02 24 61272·130005
 1994 02 25 11268·709991
 1994 02 28 59269.730011
 1994 03 01 81270·630005
 1994 03 02 6269·299988
 1994 03 03 41268.940002
 1994 03 04 25268·190002
 1994 03 07 3269·359985
 1994 03 08 30270·820007
 1994 03 09 98270.220001
 1994 03 10 85270·760010
 1994 03 11 32269.029999
 1994 03 14 46270.350006
 1994 03 15 27271.049988
 1994 03 16 16271·059998
 1994 03 17 76272·640015
 1994 03 18 92273.529999
 1994 03 21 95273.869995
 1994 03 22 17272.320007
 1994 03 23 67272·299988
 1994 03 24 30272.359985
 1994 03 25 97269.730011
 1994 03 28 15267.869995
 1994 03 29 61266·890015
 1994 03 30 49262·320007
 1994 03 31 53258.299988
 1994 04 04 58258.149994
 1994 04 05 40254.160004
 1994 04 06 62259.980011
 1994 04 07 6260·059998
 1994 04 08 24261.570007
 1994 04 11 10259.399994
 1994 04 12 6260.609985
 1994 04 13 26259.079987
 1994 04 14 12257.799988
 1994 04 15 3257·970001
 1994 04 18 44258·100006
 1994 04 19 7256·079987
 1994 04 20 47255·630005
 1994 04 21 76254.850006
 1994 04 22 64258·739990
 1994 04 25 68258·410004
 1994 04 26 81261.140015
 1994 04 28 10260.929993
 1994 04 29 79259.489990
 1994 05 02 52260.809998
 1994 05 03 87262.230011
 1994 05 04 13262·220001
 1994 05 05 28261.739990
 1994 05 06 30261.420013
 1994 05 09 68259.049988
 1994 05 10 15255.600006
 1994 05 11 72257.320007
 1994 05 12 95254·600006
 1994 05 13 48255.660004
 1994 05 16 73255·800003
 1994 05 17 0255·570007
 1994 05 18 67257.859985
 1994 05 19 77260·880005
 1994 05 20 69262·459991
 1994 05 23 24261·799988
 1994 05 24 89260.820007
 1994 05 25 31261.890015
 1994 05 26 10262.660004
 1994 05 27 83263·119995
 1994 05 31 31263·329987
 1994 06 01 10262.809998
 1994 06 02 27263.670013
 1994 06 03 39264·049988
 1994 06 06 87265.260010
 1994 06 07 41265.100006
 1994 06 08 76264·489990
 1994 06 09 81263.410004
 1994 06 10 76263.440002
 1994 06 13 72264.160004
 1994 06 14 41264·350006
 1994 06 15 21265.959991
 1994 06 16 42265·029999
 1994 06 17 80265·769989
 1994 06 20 26263·779999
 1994 06 21 97261.549988
 1994 06 22 55258·950012
 1994 06 23 64259·929993
 1994 06 24 64257.720001
 1994 06 27 71254·009995
 1994 06 28 8256·359985
 1994 06 29 51255·699997
 1994 06 30 12256.640015
 1994 07 01 33255·080002
 1994 07 05 20256·190002
 1994 07 06 91256.109985
 1994 07 07 50256·049988
 1994 07 08 94257·309998
 1994 07 11 37257·910004
 1994 07 12 59257.160004
 1994 07 13 86257.130005
 1994 07 14 93258.170013
 1994 07 15 26259·940002
 1994 07 18 55261.040009
 1994 07 19 52261.489990
 1994 07 20 93260·709991
 1994 07 21 82259.239990
 1994 07 22 5259.730011
 1994 07 25 4259.940002
 1994 07 26 81260.480011
 1994 07 27 24259·959991
 1994 07 28 59259.390015
 1994 07 29 23260·149994
 1994 08 01 70260.230011
 1994 08 02 97264.089996
 1994 08 03 93264·100006
 1994 08 04 16264·399994
 1994 08 05 99262.910004
 1994 08 08 69262·079987
 1994 08 09 6262.649994
 1994 08 10 15262·779999
 1994 08 11 29264.250000
 1994 08 12 35263.540009
 1994 08 15 26264.989990
 1994 08 16 77264·859985
 1994 08 17 50266·660004
 1994 08 18 13267.089996
 1994 08 19 1266·130005
 1994 08 22 83266.459991
 1994 08 23 73265·910004
 1994 08 24 49267·299988
 1994 08 25 7269·420013
 1994 08 26 40269·179993
 1994 08 29 37272.100006
 1994 08 30 10272.540009
 1994 08 31 45273·489990
 1994 09 01 79273.269989
 1994 09 02 5271.869995
 1994 09 06 91270.820007
 1994 09 07 39271.010010
 1994 09 08 58270·890015
 1994 09 09 64272.089996
 1994 09 12 12269·429993
 1994 09 13 41268.220001
 1994 09 14 57268.920013
 1994 09 15 28269·709991
 1994 09 16 16273·079987
 1994 09 19 26271·410004
 1994 09 20 83271.160004
 1994 09 21 34267·170013
 1994 09 22 73265·760010
 1994 09 23 94265.559998
 1994 09 26 69264.649994
 1994 09 27 45265·209991
 1994 09 28 76265·679993
 1994 09 29 71267·380005
 1994 09 30 70266.250000
 1994 10 03 50266.809998
 1994 10 04 46266·100006
 1994 10 05 6262.079987
 1994 10 06 68261.149994
 1994 10 07 60260·570007
 1994 10 10 25262.170013
 1994 10 11 76264.269989
 1994 10 12 71267·809998
 1994 10 13 14267·739990
 1994 10 14 83268·750000
 1994 10 17 80269.269989
 1994 10 18 9269·109985
 1994 10 19 75268.459991
 1994 10 20 15269.869995
 1994 10 21 45267·950012
 1994 10 24 39266·859985
 1994 10 25 31264·739990
 1994 10 26 39264.779999
 1994 10 27 20265.480011
 1994 10 28 43267.250000
 1994 10 31 94271·429993
 1994 11 01 0270·690002
 1994 11 02 81268·630005
 1994 11 03 28267.980011
 1994 11 04 3268.690002
 1994 11 07 66265·950012
 1994 11 08 28265.940002
 1994 11 09 24267.269989
 1994 11 10 20267·089996
 1994 11 11 32266.390015
 1994 11 14 87265·250000
 1994 11 15 90267·119995
 1994 11 16 33266.869995
 1994 11 17 17266·950012
 1994 11 18 7265.739990
 1994 11 21 6264·519989
 1994 11 22 55262·480011
 1994 11 23 66257.750000
 1994 11 25 66257·529999
 1994 11 28 78259.089996
 1994 11 29 24259.980011
 1994 11 30 46260.679993
 1994 12 01 62260.059998
 1994 12 02 40257·390015
 1994 12 05 3259.420013
 1994 12 06 53259.649994
 1994 12 07 21259.220001
 1994 12 08 47257·920013
 1994 12 09 80254.399994
 1994 12 12 5254.910004
 1994 12 13 94255.990005
 1994 12 14 81256·570007
 1994 12 15 68259.350006
 1994 12 16 48260·190002
 1994 12 19 56261·570007
 1994 12 20 49261·029999
 1994 12 21 4260·839996
 1994 12 22 49262.429993
 1994 12 23 7262.489990
 1994 12 27 82262.869995
 1994 12 28 52264.279999
 1994 12 29 2263·290009
 1994 12 30 73263.899994
 1995 01 03  36263.440002
 1995 01 04  99262.880005
 1995 01 05  28263.799988
 1995 01 06  4263.630005
 1995 01 09  95264·000000
 1995 01 10  58264·179993
 1995 01 11  71264.660004
 1995 01 12  76264.470001
 1995 01 13  63264.500000
 1995 01 16  68266·880005
 1995 01 17  98269.070007
 1995 01 18  89269·640015
 1995 01 19  73269·320007
 1995 01 20  90267.690002
 1995 01 23  6266·380005
 1995 01 24  68266·510010
 1995 01 25  82266·890015
 1995 01 26  13267.480011
 1995 01 27  11267·730011
 1995 01 30  64268.839996
 1995 01 31  71267·660004
 1995 02 01  50268.730011
 1995 02 02  60269.000000
 1995 02 03  51270.350006
 1995 02 06  47273·769989
 1995 02 07  39275·399994
 1995 02 08  21275.279999
 1995 02 09  32275.540009
 1995 02 10  41275·190002
 1995 02 13  43275.970001
 1995 02 14  87276.010010
 1995 02 15  30276.320007
 1995 02 16  10277.690002
 1995 02 17  49277·649994
 1995 02 21  79275.799988
 1995 02 22  97275·850006
 1995 02 23  36277·049988
 1995 02 24  70278·390015
 1995 02 27  40278.920013
 1995 02 28  7276.630005
 1995 03 01  25279.029999
 1995 03 02  44277·970001
 1995 03 03  40277·600006
 1995 03 06  61277·880005
 1995 03 07  9277.609985
 1995 03 08  35275·450012
 1995 03 09  73276·059998
 1995 03 10  85276·149994
 1995 03 13  44279·429993
 1995 03 14  29279·720001
 1995 03 15  57281·290009
 1995 03 16  29280.809998
 1995 03 17  13282.529999
 1995 03 20  41282·329987
 1995 03 21  37282·549988
 1995 03 22  68282.049988
 1995 03 23  22282·230011
 1995 03 24  7282.459991
 1995 03 27  82285.239990
 1995 03 28  3286·529999
 1995 03 29  2286·890015
 1995 03 30  92286·390015
 1995 03 31  86286·540009
 1995 04 03  58285.320007
 1995 04 04  10285.829987
 1995 04 05  81287.329987
 1995 04 06  69287·579987
 1995 04 07  85287·750000
 1995 04 10  29287.859985
 1995 04 11  89288·579987
 1995 04 12  74288·040009
 1995 04 13  59288·989990
 1995 04 17  63290·070007
 1995 04 18  54288·290009
 1995 04 19  71287·510010
 1995 04 20  80286.799988
 1995 04 21  46287.149994
 1995 04 24  38288·820007
 1995 04 25  54290·959991
 1995 04 26  74290.709991
 1995 04 27  33291·140015
 1995 04 28  29291.790009
 1995 05 01  42292.399994
 1995 05 02  90292.000000
 1995 05 03  7292.209991
 1995 05 04  40295.130005
 1995 05 05  78294·970001
 1995 05 08  5294·839996
 1995 05 09  74296.910004
 1995 05 10  9297·070007
 1995 05 11  33297.640015
 1995 05 12  19298.010010
 1995 05 15  65298.730011
 1995 05 16  99299·920013
 1995 05 17  0300·279999
 1995 05 18  57299.700012
 1995 05 19  38295.690002
 1995 05 22  97295.489990
 1995 05 23  99297.799988
 1995 05 24  69300.410004
 1995 05 25  73300·339996
 1995 05 26  17300.269989
 1995 05 30  73297.769989
 1995 05 31  31297·480011
 1995 06 01  79302.149994
 1995 06 02  97302.579987
 1995 06 05  92302.540009
 1995 06 06  44304.459991
 1995 06 07  85304.420013
 1995 06 08  99303.239990
 1995 06 09  50302.899994
 1995 06 12  33300.570007
 1995 06 13  49302.170013
 1995 06 14  11305·029999
 1995 06 15  66305.260010
 1995 06 16  47305.880005
 1995 06 19  53307·250000
 1995 06 20  47309.839996
 1995 06 21  84310.320007
 1995 06 22  63309·989990
 1995 06 23  3313.750000
 1995 06 26  43312.869995
 1995 06 27  73309·709991
 1995 06 28  81308·559998
 1995 06 29  30309·619995
 1995 06 30  64309.480011
 1995 07 03  28310·179993
 1995 07 05  26311·410004
 1995 07 06  92311.899994
 1995 07 07  96315.350006
 1995 07 10  68317·390015
 1995 07 11  49317·670013
 1995 07 12  70316.959991
 1995 07 13  53320.209991
 1995 07 14  36320.140015
 1995 07 17  25320·049988
 1995 07 18  71321·130005
 1995 07 19  73317·790009
 1995 07 20  2313.809998
 1995 07 21  54315·390015
 1995 07 24  26315·799988
 1995 07 25  18317·899994
 1995 07 26  60320·429993
 1995 07 27  62321.140015
 1995 07 28  92323·470001
 1995 07 31  77322·519989
 1995 08 01  30322.260010
 1995 08 02  0320.920013
 1995 08 03  51320·079987
 1995 08 04  62319·799988
 1995 08 07  54320·190002
 1995 08 08  42320·970001
 1995 08 09  9321·149994
 1995 08 10  11321.059998
 1995 08 11  3320·179993
 1995 08 14  89318.929993
 1995 08 15  97321·470001
 1995 08 16  87321.209991
 1995 08 17  71322·359985
 1995 08 18  66322·279999
 1995 08 21  74322.450012
 1995 08 22  79321·859985
 1995 08 23  76322·510010
 1995 08 24  24321·540009
 1995 08 25  19321.429993
 1995 08 28  98322.790009
 1995 08 29  63322.089996
 1995 08 30  39322.290009
 1995 08 31  40323.399994
 1995 09 01  82324·239990
 1995 09 05  2325.250000
 1995 09 06  10328.329987
 1995 09 07  69329·529999
 1995 09 08  96329.589996
 1995 09 11  85331·220001
 1995 09 12  63331.859985
 1995 09 13  62333.040009
 1995 09 14  26334.239990
 1995 09 15  33336.519989
 1995 09 18  48336·029999
 1995 09 19  1335·510010
 1995 09 20  85336.779999
 1995 09 21  89338.239990
 1995 09 22  41336.149994
 1995 09 25  91335·230011
 1995 09 26  12334·769989
 1995 09 27  22334·480011
 1995 09 28  42333.730011
 1995 09 29  66336·690002
 1995 10 02  69336·250000
 1995 10 03  28334.380005
 1995 10 04  77334.109985
 1995 10 05  82332·850006
 1995 10 06  44333.750000
 1995 10 09  24333·859985
 1995 10 10  95330.619995
 1995 10 11  20329.899994
 1995 10 12  50331.970001
 1995 10 13  55334·390015
 1995 10 16  73335.489990
 1995 10 17  87334·829987
 1995 10 18  25337·010010
 1995 10 19  91337·679993
 1995 10 20  11338.869995
 1995 10 23  14337·029999
 1995 10 24  32335.730011
 1995 10 25  24336·230011
 1995 10 26  34333·450012
 1995 10 27  59330·179993
 1995 10 30  58331·660004
 1995 10 31  75333.809998
 1995 11 01  92332.839996
 1995 11 02  2334.559998
 1995 11 03  17337·970001
 1995 11 06  88338·940002
 1995 11 07  61338.000000
 1995 11 08  51336·380005
 1995 11 09  46338·980011
 1995 11 10  31340·239990
 1995 11 13  41339.970001
 1995 11 14  37339.570007
 1995 11 15  9337.540009
 1995 11 16  99339·500000
 1995 11 17  58341·540009
 1995 11 20  17342·959991
 1995 11 21  93340.779999
 1995 11 22  11341·920013
 1995 11 24  62341·130005
 1995 11 27  73342.239990
 1995 11 28  11342·980011
 1995 11 29  12345.809998
 1995 11 30  29347·040009
 1995 12 01  10346.720001
 1995 12 04  1347·260010
 1995 12 05  69351·029999
 1995 12 06  58352.799988
 1995 12 07  61353.559998
 1995 12 08  26351·230011
 1995 12 11  78351.920013
 1995 12 12  75352·950012
 1995 12 13  83352.119995
 1995 12 14  73353·739990
 1995 12 15  57350.839996
 1995 12 18  31350·160004
 1995 12 19  56344·260010
 1995 12 20  57347.549988
 1995 12 21  52345·320007
 1995 12 22  2347·839996
 1995 12 26  88348·829987
 1995 12 27  14350·160004
 1995 12 28  29350.529999
 1995 12 29  86350·429993
 1996 01 02 10351.910004
 1996 01 03 7354·119995
 1996 01 04 85354·029999
 1996 01 05 10351.359985
 1996 01 08 80350.829987
 1996 01 09 25351·679993
 1996 01 10 38346·279999
 1996 01 11 25340·200012
 1996 01 12 77343·040009
 1996 01 15 80342·720001
 1996 01 16 32341·109985
 1996 01 17 5345·040009
 1996 01 18 10344·730011
 1996 01 19 10345.910004
 1996 01 22 37348·010010
 1996 01 23 51349.190002
 1996 01 24 10349.070007
 1996 01 25 78352.959991
 1996 01 26 46351.500000
 1996 01 29 88353.880005
 1996 01 30 33355·140015
 1996 01 31 72358·429993
 1996 02 01 79361.559998
 1996 02 02 67363.010010
 1996 02 05 62361.839996
 1996 02 06 5364·730011
 1996 02 07 80367·410004
 1996 02 08 63368·970001
 1996 02 09 2372·079987
 1996 02 12 14372.369995
 1996 02 13 17374.600006
 1996 02 14 77373.799988
 1996 02 15 85371·809998
 1996 02 16 63370·369995
 1996 02 20 86368·760010
 1996 02 21 33364·869995
 1996 02 22 69368·769989
 1996 02 23 40374.670013
 1996 02 26 5374·890015
 1996 02 27 83370.859985
 1996 02 28 34369·209991
 1996 02 29 57368.380005
 1996 03 01 18366·079987
 1996 03 04 1367·380005
 1996 03 05 87370.880005
 1996 03 06 52373·489990
 1996 03 07 94371·829987
 1996 03 08 89372.589996
 1996 03 11 61361·549988
 1996 03 12 88364·859985
 1996 03 13 29363.140015
 1996 03 14 71364·250000
 1996 03 15 11365·579987
 1996 03 18 54366.160004
 1996 03 19 40372.070007
 1996 03 20 98371·489990
 1996 03 21 19370·570007
 1996 03 22 61370.260010
 1996 03 25 72371·000000
 1996 03 26 45370·130005
 1996 03 27 92371.369995
 1996 03 28 48369.940002
 1996 03 29 94370·100006
 1996 04 01 13369·079987
 1996 04 02 62373.279999
 1996 04 03 78374·130005
 1996 04 04 1374·519989
 1996 04 08 27374·529999
 1996 04 09 85367.989990
 1996 04 10 38367.399994
 1996 04 11 10362·839996
 1996 04 12 37360·910004
 1996 04 15 42364·100006
 1996 04 16 42367.269989
 1996 04 17 67369·000000
 1996 04 18 19367·100006
 1996 04 19 42368·670013
 1996 04 22 27369·510010
 1996 04 23 41371·399994
 1996 04 24 73373·609985
 1996 04 25 14373.329987
 1996 04 26 57374.890015
 1996 04 29 26375·309998
 1996 04 30 25375.709991
 1996 05 01 16375·660004
 1996 05 02 19376.329987
 1996 05 03 40370.149994
 1996 05 06 25369·660004
 1996 05 07 29369·010010
 1996 05 08 25367·369995
 1996 05 09 29370.160004
 1996 05 10 48370.880005
 1996 05 13 60374·850006
 1996 05 14 15379·869995
 1996 05 15 61382·390015
 1996 05 16 95382.339996
 1996 05 17 41382.510010
 1996 05 20 51384·690002
 1996 05 21 30386·940002
 1996 05 22 91386·649994
 1996 05 23 28389.309998
 1996 05 24 20388.130005
 1996 05 28 55389.220001
 1996 05 29 86385.799988
 1996 05 30 3383.320007
 1996 05 31 36385·410004
 1996 06 03 82384.390015
 1996 06 04 57383·589996
 1996 06 05 73386.309998
 1996 06 06 36389.290009
 1996 06 07 78386.279999
 1996 06 10 3385.829987
 1996 06 11 68385·480011
 1996 06 12 84384·899994
 1996 06 13 37384.290009
 1996 06 14 49383·320007
 1996 06 17 47381·920013
 1996 06 18 67381.369995
 1996 06 19 80379·070007
 1996 06 20 47378.769989
 1996 06 21 90378·109985
 1996 06 24 98380.339996
 1996 06 25 50381.480011
 1996 06 26 71380.899994
 1996 06 27 5377.980011
 1996 06 28 15380.399994
 1996 07 01 17382.470001
 1996 07 02 22385.519989
 1996 07 03 22384·230011
 1996 07 05 81383·059998
 1996 07 08 74375.079987
 1996 07 09 26371.920013
 1996 07 10 98373·160004
 1996 07 11 84372·820007
 1996 07 12 40366.230011
 1996 07 15 32366.380005
 1996 07 16 15356.600006
 1996 07 17 37354.989990
 1996 07 18 60359·609985
 1996 07 19 16365.290009
 1996 07 22 81362.450012
 1996 07 23 78359.260010
 1996 07 24 3354.720001
 1996 07 25 78353·850006
 1996 07 26 25356.959991
 1996 07 29 69360.260010
 1996 07 30 63357.420013
 1996 07 31 45359·489990
 1996 08 01 6361·989990
 1996 08 02 98367.839996
 1996 08 05 60374·980011
 1996 08 06 65373.769989
 1996 08 07 4375.040009
 1996 08 08 79376·429993
 1996 08 09 36375.609985
 1996 08 12 16375·179993
 1996 08 13 26376.809998
 1996 08 14 49373·760010
 1996 08 15 62375·149994
 1996 08 16 96375.470001
 1996 08 19 4376.869995
 1996 08 20 71377·390015
 1996 08 21 32376.779999
 1996 08 22 31376·519989
 1996 08 23 95379·899994
 1996 08 26 32378.369995
 1996 08 27 64376·899994
 1996 08 28 73378.540009
 1996 08 29 80378.339996
 1996 08 30 47374·679993
 1996 09 03 3372·089996
 1996 09 04 95372·820007
 1996 09 05 66373.459991
 1996 09 06 53369·839996
 1996 09 09 19373.440002
 1996 09 10 0377·279999
 1996 09 11 84377·489990
 1996 09 12 12379·209991
 1996 09 13 4381·519989
 1996 09 16 11386.589996
 1996 09 17 91388·410004
 1996 09 18 13388·070007
 1996 09 19 78387.269989
 1996 09 20 79388·049988
 1996 09 23 69390·260010
 1996 09 24 68389·690002
 1996 09 25 87389.570007
 1996 09 26 80390·190002
 1996 09 27 25390.859985
 1996 09 30 15391·059998
 1996 10 01 97391.720001
 1996 10 02 15392.269989
 1996 10 03 89395.220001
 1996 10 04 18394·529999
 1996 10 07 4399.149994
 1996 10 08 8399·890015
 1996 10 09 19398·170013
 1996 10 10 64396.119995
 1996 10 11 28395·130005
 1996 10 14 10398.209991
 1996 10 15 96399.920013
 1996 10 16 65399·359985
 1996 10 17 11400·260010
 1996 10 18 96401.059998
 1996 10 21 28402·720001
 1996 10 22 61401·700012
 1996 10 23 23399.269989
 1996 10 24 67399·500000
 1996 10 25 44397·399994
 1996 10 28 13396.660004
 1996 10 29 59394.250000
 1996 10 30 47395.700012
 1996 10 31 4395.670013
 1996 11 01 10398·320007
 1996 11 04 37397.799988
 1996 11 05 89399.190002
 1996 11 06 86402.940002
 1996 11 07 65408.630005
 1996 11 08 1410·440002
 1996 11 11 66411·839996
 1996 11 12 0412·540009
 1996 11 13 15411·609985
 1996 11 14 22412·420013
 1996 11 15 80414·989990
 1996 11 18 76415·399994
 1996 11 19 23414.839996
 1996 11 20 92417·250000
 1996 11 21 55418·299988
 1996 11 22 70417·489990
 1996 11 25 78420.739990
 1996 11 26 31425.170013
 1996 11 27 42424·489990
 1996 11 29 65424·390015
 1996 12 02 92425.420013
 1996 12 03 83425·720001
 1996 12 04 17422·420013
 1996 12 05 66420·859985
 1996 12 06 2420·489990
 1996 12 09 17417·619995
 1996 12 10 79423·390015
 1996 12 11 7422·279999
 1996 12 12 73418.369995
 1996 12 13 28412·679993
 1996 12 16 55411.720001
 1996 12 17 43407.160004
 1996 12 18 91409·450012
 1996 12 19 34412·839996
 1996 12 20 94419·880005
 1996 12 23 56421·309998
 1996 12 24 70420·000000
 1996 12 26 80422.200012
 1996 12 27 72424.609985
 1996 12 30 52425·500000
 1996 12 31 48424.559998
 1997 01 02  35419.440002
 1997 01 03  90416.459991
 1997 01 06  64422.399994
 1997 01 07  87422.579987
 1997 01 08  93425·559998
 1997 01 09  73423.380005
 1997 01 10  48426·660004
 1997 01 13  75429·010010
 1997 01 14  73428.859985
 1997 01 15  70433·880005
 1997 01 16  85432.920013
 1997 01 17  26434·239990
 1997 01 20  19437.640015
 1997 01 21  58438·519989
 1997 01 22  82441.420013
 1997 01 23  77443·260010
 1997 01 24  1439·359985
 1997 01 27  37435.109985
 1997 01 28  72431·869995
 1997 01 29  91432·140015
 1997 01 30  12435·250000
 1997 01 31  33441·109985
 1997 02 03  9442·279999
 1997 02 04  55442.500000
 1997 02 05  72443·200012
 1997 02 06  95437.329987
 1997 02 07  77438·470001
 1997 02 10  84443·019989
 1997 02 11  24440·429993
 1997 02 12  99441.910004
 1997 02 13  82448·899994
 1997 02 14  14453·670013
 1997 02 18  39452·489990
 1997 02 19  46456·029999
 1997 02 20  55454.559998
 1997 02 21  9449.269989
 1997 02 24  9448.190002
 1997 02 25  61452·220001
 1997 02 26  53453.320007
 1997 02 27  56449·920013
 1997 02 28  55444·119995
 1997 03 03  94441·809998
 1997 03 04  57444.000000
 1997 03 05  69442.559998
 1997 03 06  20447·850006
 1997 03 07  21446.429993
 1997 03 10  75449.679993
 1997 03 11  85453.899994
 1997 03 12  74452.959991
 1997 03 13  41449·049988
 1997 03 14  38441·200012
 1997 03 17  67442.730011
 1997 03 18  10442.829987
 1997 03 19  82439·559998
 1997 03 20  3436.850006
 1997 03 21  3435·980011
 1997 03 24  48436.410004
 1997 03 25  92439·179993
 1997 03 26  50438·790009
 1997 03 27  6439.670013
 1997 03 31  32431·119995
 1997 04 01  47421·320007
 1997 04 02  88422·309998
 1997 04 03  14417·369995
 1997 04 04  31417.410004
 1997 04 07  48422.109985
 1997 04 08  47425·220001
 1997 04 09  89427.170013
 1997 04 10  40424·600006
 1997 04 11  20422.940002
 1997 04 14  84412.160004
 1997 04 15  20414·799988
 1997 04 16  76420·170013
 1997 04 17  14424.019989
 1997 04 18  81423.480011
 1997 04 21  20425·260010
 1997 04 22  85421·230011
 1997 04 23  4427.750000
 1997 04 24  45427.549988
 1997 04 25  26426.510010
 1997 04 28  36422·609985
 1997 04 29  91426.420013
 1997 04 30  6437·429993
 1997 05 01  1441·429993
 1997 05 02  23440.739990
 1997 05 05  1449.399994
 1997 05 06  23459.279999
 1997 05 07  33457·720001
 1997 05 08  64451.859985
 1997 05 09  84453·970001
 1997 05 12  75456.200012
 1997 05 13  36462.470001
 1997 05 14  5460.250000
 1997 05 15  16461·920013
 1997 05 16  71465·000000
 1997 05 19  46459·260010
 1997 05 20  14460·839996
 1997 05 21  96465.119995
 1997 05 22  41464.390015
 1997 05 23  27462·720001
 1997 05 27  85468.890015
 1997 05 28  50470·390015
 1997 05 29  43469·510010
 1997 05 30  67468.019989
 1997 06 02  37470.660004
 1997 06 03  29470.260010
 1997 06 04  58469.679993
 1997 06 05  79467.190002
 1997 06 06  15469·100006
 1997 06 09  8476·000000
 1997 06 10  92478·369995
 1997 06 11  0479.209991
 1997 06 12  88481·329987
 1997 06 13  87488·079987
 1997 06 16  77493.109985
 1997 06 17  93493·369995
 1997 06 18  50494·000000
 1997 06 19  91491·820007
 1997 06 20  70496·730011
 1997 06 23  47496.500000
 1997 06 24  20486.790009
 1997 06 25  72495·049988
 1997 06 26  53491.290009
 1997 06 27  74488·529999
 1997 06 30  42490.670013
 1997 07 01  5489·619995
 1997 07 02  31492.589996
 1997 07 03  12498.779999
 1997 07 07  85504.970001
 1997 07 08  89503.160004
 1997 07 09  38506.690002
 1997 07 10  24501·600006
 1997 07 11  44504.619995
 1997 07 14  51506·679993
 1997 07 15  29507.790009
 1997 07 16  98511·570007
 1997 07 17  37517·349976
 1997 07 18  40514.479980
 1997 07 21  86505.179993
 1997 07 22  46505·309998
 1997 07 23  10515.479980
 1997 07 24  32517.210022
 1997 07 25  15518·940002
 1997 07 28  7518.380005
 1997 07 29  30517.130005
 1997 07 30  28520·150024
 1997 07 31  49525.890015
 1997 08 01  44527.010010
 1997 08 04  92523.909973
 1997 08 05  52525.460022
 1997 08 06  44527·270020
 1997 08 07  44531·369995
 1997 08 08  15526.869995
 1997 08 11  56517·429993
 1997 08 12  82518·469971
 1997 08 13  20513·770020
 1997 08 14  43512.099976
 1997 08 15  15513.679993
 1997 08 18  68502.559998
 1997 08 19  11507·260010
 1997 08 20  46514.270020
 1997 08 21  28521·400024
 1997 08 22  36514·650024
 1997 08 25  79513.530029
 1997 08 26  18512.750000
 1997 08 27  22509.619995
 1997 08 28  41510·299988
 1997 08 29  11505·989990
 1997 09 02  77504.739990
 1997 09 03  46517·640015
 1997 09 04  66518·369995
 1997 09 05  22519.919983
 1997 09 08  68520·010010
 1997 09 09  77521.570007
 1997 09 10  16523.030029
 1997 09 11  48516·469971
 1997 09 12  60513·260010
 1997 09 15  15519·289978
 1997 09 16  24517·690002
 1997 09 17  53529.960022
 1997 09 18  48509·809998
 1997 09 19  84531·590027
 1997 09 22  45533.119995
 1997 09 23  24535.869995
 1997 09 24  49534.289978
 1997 09 25  36530·820007
 1997 09 26  63527·409973
 1997 09 29  75530·929993
 1997 09 30  9535·190002
 1997 10 01  45534.739990
 1997 10 02  83536·349976
 1997 10 03  43539.320007
 1997 10 06  97542·049988
 1997 10 07  13546.010010
 1997 10 08  36551·280029
 1997 10 09  92547.280029
 1997 10 10  6546·219971
 1997 10 13  64544.640015
 1997 10 14  81545·219971
 1997 10 15  8545·739990
 1997 10 16  56543·710022
 1997 10 17  49538·059998
 1997 10 20  98531.190002
 1997 10 21  5537.270020
 1997 10 22  91546.229980
 1997 10 23  43544·820007
 1997 10 24  93534.679993
 1997 10 27  22529.679993
 1997 10 28  81494.910004
 1997 10 29  47516.580017
 1997 10 30  0516.580017
 1997 10 31  20508.079987
 1997 11 03  18514.070007
 1997 11 04  86526·640015
 1997 11 05  73527.989990
 1997 11 06  88529.789978
 1997 11 07  23527.210022
 1997 11 10  11520·710022
 1997 11 11  96517.760010
 1997 11 12  38518·369995
 1997 11 13  40508.239990
 1997 11 14  96512·929993
 1997 11 17  74519·349976
 1997 11 18  9529.119995
 1997 11 19  37524.929993
 1997 11 20  43527·570007
 1997 11 21  39535·179993
 1997 11 24  63536.900024
 1997 11 25  9528.190002
 1997 11 26  76532.429993
 1997 11 28  47531.130005
 1997 12 01  88533.080017
 1997 12 02  75543.219971
 1997 12 03  47541.580017
 1997 12 04  82544·419983
 1997 12 05  97543·309998
 1997 12 08  79548.820007
 1997 12 09  30548·760010
 1997 12 10  48544.979980
 1997 12 11  29541·049988
 1997 12 12  90532·489990
 1997 12 15  25531.000000
 1997 12 16  78535.169983
 1997 12 17  45538.369995
 1997 12 18  3537·719971
 1997 12 19  59532.059998
 1997 12 22  28528.479980
 1997 12 23  34531·830017
 1997 12 24  36525.229980
 1997 12 26  82522·200012
 1997 12 29  81524.070007
 1997 12 30  9532.679993
 1997 12 31  34542.309998
 1998 01 02 68543·049988
 1998 01 05 42544·479980
 1998 01 06 7545.760010
 1998 01 07 66539.890015
 1998 01 08 19537.729980
 1998 01 09 43533.400024
 1998 01 12 92517.679993
 1998 01 13 26522.030029
 1998 01 14 60529·789978
 1998 01 15 41533.440002
 1998 01 16 51530·099976
 1998 01 20 33535·719971
 1998 01 21 41544·260010
 1998 01 22 18540·989990
 1998 01 23 98536.789978
 1998 01 26 31533.830017
 1998 01 27 37532·500000
 1998 01 28 79538.020020
 1998 01 29 69543·349976
 1998 01 30 90547.780029
 1998 02 02 49545·270020
 1998 02 03 58556·239990
 1998 02 04 29559·179993
 1998 02 05 3560·169983
 1998 02 06 3558.890015
 1998 02 09 10563·219971
 1998 02 10 64562.700012
 1998 02 11 89567·369995
 1998 02 12 48568·210022
 1998 02 13 18570·380005
 1998 02 17 88568.909973
 1998 02 18 94569·919983
 1998 02 19 61574·719971
 1998 02 20 87573·140015
 1998 02 23 39575·539978
 1998 02 24 85577.830017
 1998 02 25 41573.479980
 1998 02 26 49579·979980
 1998 02 27 80583·340027
 1998 03 02 58583·580017
 1998 03 03 14582·739990
 1998 03 04 61584.679993
 1998 03 05 98582·630005
 1998 03 06 30575·780029
 1998 03 09 30586·760010
 1998 03 10 5584·830017
 1998 03 11 6591.260010
 1998 03 12 48594·059998
 1998 03 13 65594·809998
 1998 03 16 88594.289978
 1998 03 17 43599.719971
 1998 03 18 78600·500000
 1998 03 19 19603·210022
 1998 03 20 40605.549988
 1998 03 23 70609·549988
 1998 03 24 16607·469971
 1998 03 25 17612.900024
 1998 03 26 19611·219971
 1998 03 27 77610.919983
 1998 03 30 81608.140015
 1998 03 31 11607·080017
 1998 04 01 6611·760010
 1998 04 02 76615.409973
 1998 04 03 17621·200012
 1998 04 06 74622·469971
 1998 04 07 8620·989990
 1998 04 08 4614.609985
 1998 04 09 94610·880005
 1998 04 13 8615.809998
 1998 04 14 57615·690002
 1998 04 15 25619·500000
 1998 04 16 4621.640015
 1998 04 17 39615.820007
 1998 04 20 9623.119995
 1998 04 21 27623.940002
 1998 04 22 67625.510010
 1998 04 23 15627·210022
 1998 04 24 45620·859985
 1998 04 27 22614·559998
 1998 04 28 29601.809998
 1998 04 29 14602·400024
 1998 04 30 73607·820007
 1998 05 01 49616·940002
 1998 05 04 56621.359985
 1998 05 05 34622.210022
 1998 05 06 24618.580017
 1998 05 07 70613·159973
 1998 05 08 45607·979980
 1998 05 11 3614.659973
 1998 05 12 55613.340027
 1998 05 13 73617.059998
 1998 05 14 13618·450012
 1998 05 15 69617·549988
 1998 05 18 47612.640015
 1998 05 19 71610.609985
 1998 05 20 6612.929993
 1998 05 21 8616·500000
 1998 05 22 7614.219971
 1998 05 26 2611.299988
 1998 05 27 91602·340027
 1998 05 28 22600.340027
 1998 05 29 67603.780029
 1998 06 01 29601·010010
 1998 06 02 64599·750000
 1998 06 03 34600·609985
 1998 06 04 83595.650024
 1998 06 05 40601·729980
 1998 06 08 44610.969971
 1998 06 09 96612·580017
 1998 06 10 37614.049988
 1998 06 11 47609·950012
 1998 06 12 74600·770020
 1998 06 15 83601.799988
 1998 06 16 36590·409973
 1998 06 17 89595.960022
 1998 06 18 24605.950012
 1998 06 19 95605.080017
 1998 06 22 10602·000000
 1998 06 23 28604·059998
 1998 06 24 88612·469971
 1998 06 25 58619·130005
 1998 06 26 18617·340027
 1998 06 29 53619·000000
 1998 06 30 84622·429993
 1998 07 01 22620·619995
 1998 07 02 40627.950012
 1998 07 06 75626.960022
 1998 07 07 58632·419983
 1998 07 08 63631.450012
 1998 07 09 83637·330017
 1998 07 10 34633.940002
 1998 07 13 79636·109985
 1998 07 14 81636·710022
 1998 07 15 79642.280029
 1998 07 16 91641·780029
 1998 07 17 39646.190002
 1998 07 20 0647.539978
 1998 07 21 84646·599976
 1998 07 22 36636·669983
 1998 07 23 60634·820007
 1998 07 24 73622·119995
 1998 07 27 81621·469971
 1998 07 28 80623.280029
 1998 07 29 84614·159973
 1998 07 30 73611.559998
 1998 07 31 75620·650024
 1998 08 03 62608.820007
 1998 08 04 81603·869995
 1998 08 05 2582.309998
 1998 08 06 98585.530029
 1998 08 07 44591.500000
 1998 08 10 45593.820007
 1998 08 11 85590.200012
 1998 08 12 8580.890015
 1998 08 13 15589·770020
 1998 08 14 95584.739990
 1998 08 17 72579.020020
 1998 08 18 85588·510010
 1998 08 19 87597.929993
 1998 08 20 75595·309998
 1998 08 21 39591·130005
 1998 08 24 36584.700012
 1998 08 25 98587·400024
 1998 08 26 55588·840027
 1998 08 27 85582·719971
 1998 08 28 93560.000000
 1998 08 31 12551·270020
 1998 09 01 29514·669983
 1998 09 02 37533·140015
 1998 09 03 13532·700012
 1998 09 04 15527·369995
 1998 09 08 15523·190002
 1998 09 09 45549·219971
 1998 09 10 77539.830017
 1998 09 11 21525.900024
 1998 09 14 58540.739990
 1998 09 15 84551.640015
 1998 09 16 91555·849976
 1998 09 17 68560.549988
 1998 09 18 27547.489990
 1998 09 21 55549·880005
 1998 09 22 88551.349976
 1998 09 23 19555·260010
 1998 09 24 16573.530029
 1998 09 25 82561.559998
 1998 09 28 24562·109985
 1998 09 29 61564·049988
 1998 09 30 45563.799988
 1998 10 01 17548·729980
 1998 10 02 81531·090027
 1998 10 05 7538·900024
 1998 10 06 57529·010010
 1998 10 07 35526.049988
 1998 10 08 66517·390015
 1998 10 09 96509.200012
 1998 10 12 21522·760010
 1998 10 13 35530·950012
 1998 10 14 9528·489990
 1998 10 15 90534·659973
 1998 10 16 33556.510010
 1998 10 19 45562.400024
 1998 10 20 68567.239990
 1998 10 21 78569.369995
 1998 10 22 10572.320007
 1998 10 23 13577·190002
 1998 10 26 24573·809998
 1998 10 27 71575.770020
 1998 10 28 97572·429993
 1998 10 29 16580.619995
 1998 10 30 84582·960022
 1998 11 02 8590·080017
 1998 11 03 63598.419983
 1998 11 04 53597.909973
 1998 11 05 80603·010010
 1998 11 06 51610·789978
 1998 11 09 3614.799988
 1998 11 10 50609·239990
 1998 11 11 68608.010010
 1998 11 12 90603·869995
 1998 11 13 34602·489990
 1998 11 16 58605.690002
 1998 11 17 30610·690002
 1998 11 18 36612·640015
 1998 11 19 3615.909973
 1998 11 20 52620·080017
 1998 11 23 72625·130005
 1998 11 24 27637·440002
 1998 11 25 77634·809998
 1998 11 27 31637.150024
 1998 11 30 27640.020020
 1998 12 01 27625·520020
 1998 12 02 51631.140015
 1998 12 03 23629.780029
 1998 12 04 50619·969971
 1998 12 07 23632·780029
 1998 12 08 44638.409973
 1998 12 09 77635·440002
 1998 12 10 24635·820007
 1998 12 11 28625·840027
 1998 12 14 0625.760010
 1998 12 15 68612.549988
 1998 12 16 54623.150024
 1998 12 17 80622.710022
 1998 12 18 88632·330017
 1998 12 21 97636·739990
 1998 12 22 74645.109985
 1998 12 23 42644·969971
 1998 12 24 3657·299988
 1998 12 28 89656·580017
 1998 12 29 39657.619995
 1998 12 30 2665.250000
 1998 12 31 63662.099976
 1999 01 04  94664.270020
 1999 01 05  31663.140015
 1999 01 06  73670·849976
 1999 01 07  13684.820007
 1999 01 08  89683·919983
 1999 01 11  56687.109985
 1999 01 12  92682·849976
 1999 01 13  22670·479980
 1999 01 14  73667.309998
 1999 01 15  47655.510010
 1999 01 19  22671·179993
 1999 01 20  84676.150024
 1999 01 21  72677.719971
 1999 01 22  59666.099976
 1999 01 25  52661·229980
 1999 01 26  18664·989990
 1999 01 27  36674·000000
 1999 01 28  75668.760010
 1999 01 29  94679·830017
 1999 02 01  68686.630005
 1999 02 02  41683·559998
 1999 02 03  2677.679993
 1999 02 04  86683.280029
 1999 02 05  3670·729980
 1999 02 08  86664.969971
 1999 02 09  70666.630005
 1999 02 10  91652·130005
 1999 02 11  18654.289978
 1999 02 12  98670.580017
 1999 02 16  36657.880005
 1999 02 17  98663.080017
 1999 02 18  32653·580017
 1999 02 19  27660.409973
 1999 02 22  83661·859985
 1999 02 23  17678·409973
 1999 02 24  88678·349976
 1999 02 25  47669.630005
 1999 02 26  17664.780029
 1999 03 01  89661·429993
 1999 03 02  57661·239990
 1999 03 03  61656.570007
 1999 03 04  68656·770020
 1999 03 05  75665·900024
 1999 03 08  31679·979980
 1999 03 09  92683.890015
 1999 03 10  95682.200012
 1999 03 11  64685·659973
 1999 03 12  31690·640015
 1999 03 15  91688·590027
 1999 03 16  79694.880005
 1999 03 17  68694·210022
 1999 03 18  0690.200012
 1999 03 19  34698·880005
 1999 03 22  26689·640015
 1999 03 23  25687.849976
 1999 03 24  8670·059998
 1999 03 25  21673.789978
 1999 03 26  67685·080017
 1999 03 29  99681.669983
 1999 03 30  48695.619995
 1999 03 31  78690.950012
 1999 04 01  61684.780029
 1999 04 05  76688.159973
 1999 04 06  40701·549988
 1999 04 07  55699.729980
 1999 04 08  88703.039978
 1999 04 09  71711.669983
 1999 04 12  28714·580017
 1999 04 13  26720.330017
 1999 04 14  54717·419983
 1999 04 15  20708.039978
 1999 04 16  81705·169983
 1999 04 19  94704.309998
 1999 04 20  92688·840027
 1999 04 21  87697.789978
 1999 04 22  93714·280029
 1999 04 23  82725.140015
 1999 04 26  58724·650024
 1999 04 27  59726.659973
 1999 04 28  83728·070007
 1999 04 29  42722·359985
 1999 04 30  34718·849976
 1999 05 03  50715·489990
 1999 05 04  97724·820007
 1999 05 05  49714·270020
 1999 05 06  27721·770020
 1999 05 07  98713.719971
 1999 05 10  1720·469971
 1999 05 11  2719.419983
 1999 05 12  67727.619995
 1999 05 13  64732·580017
 1999 05 14  92734.619995
 1999 05 17  29718·820007
 1999 05 18  12719.659973
 1999 05 19  38716·429993
 1999 05 20  87722·609985
 1999 05 21  78720·289978
 1999 05 24  44716·419983
 1999 05 25  32703.390015
 1999 05 26  31691·429993
 1999 05 27  26701.239990
 1999 05 28  69690.549988
 1999 06 01  84700·770020
 1999 06 02  94696·469971
 1999 06 03  73697·159973
 1999 06 04  18698·849976
 1999 06 07  56713.719971
 1999 06 08  69717·400024
 1999 06 09  43708.419983
 1999 06 10  48709·179993
 1999 06 11  38700.929993
 1999 06 14  76695·770020
 1999 06 15  88694.419983
 1999 06 16  42698.539978
 1999 06 17  41713·650024
 1999 06 18  58718.760010
 1999 06 21  84719·960022
 1999 06 22  5723·729980
 1999 06 23  3717·049988
 1999 06 24  84716.090027
 1999 06 25  29706·869995
 1999 06 28  69706·400024
 1999 06 29  88714.989990
 1999 06 30  50725·530029
 1999 07 01  50735·979980
 1999 07 02  91739.669983
 1999 07 06  83745.070007
 1999 07 07  74743·799988
 1999 07 08  98746·140015
 1999 07 09  52745·979980
 1999 07 12  1750·369995
 1999 07 13  0748.520020
 1999 07 14  46745.719971
 1999 07 15  60748·739990
 1999 07 16  81755·000000
 1999 07 19  97758.940002
 1999 07 20  97752.809998
 1999 07 21  45736.840027
 1999 07 22  84738·739990
 1999 07 23  60729.570007
 1999 07 26  75727·570007
 1999 07 27  65721·330017
 1999 07 28  99729.440002
 1999 07 29  7730·349976
 1999 07 30  31717·510010
 1999 08 02  1712.369995
 1999 08 03  39711·440002
 1999 08 04  83706·849976
 1999 08 05  39697·219971
 1999 08 06  60701.450012
 1999 08 09  42694·419983
 1999 08 10  57692.130005
 1999 08 11  2683·409973
 1999 08 12  72694·270020
 1999 08 13  70692.950012
 1999 08 16  23708·130005
 1999 08 17  42709.809998
 1999 08 18  96716.679993
 1999 08 19  11711.020020
 1999 08 20  0705·890015
 1999 08 23  13712·559998
 1999 08 24  13724·650024
 1999 08 25  79725·590027
 1999 08 26  32731·729980
 1999 08 27  87725.130005
 1999 08 30  28717.710022
 1999 08 31  11705·159973
 1999 09 01  89703.479980
 1999 09 02  67709·440002
 1999 09 03  75703.210022
 1999 09 07  70723.179993
 1999 09 08  65720·440002
 1999 09 09  78716.659973
 1999 09 10  9718·520020
 1999 09 13  44721.150024
 1999 09 14  78716·950012
 1999 09 15  69713.270020
 1999 09 16  12704·150024
 1999 09 17  46703·140015
 1999 09 20  73711·989990
 1999 09 21  16711.630005
 1999 09 22  91697.340027
 1999 09 23  14699·099976
 1999 09 24  19683.109985
 1999 09 27  20681.599976
 1999 09 28  78684·809998
 1999 09 29  10683·630005
 1999 09 30  10677·960022
 1999 10 01  5684.799988
 1999 10 04  29684·039978
 1999 10 05  23694.989990
 1999 10 06  66694·000000
 1999 10 07  23706·500000
 1999 10 08  25702.729980
 1999 10 11  65710.559998
 1999 10 12  30711·590027
 1999 10 13  49699·539978
 1999 10 14  74685.640015
 1999 10 15  74685.179993
 1999 10 18  71667·030029
 1999 10 19  83668·630005
 1999 10 20  6673.260010
 1999 10 21  14686·679993
 1999 10 22  84683·690002
 1999 10 25  51692·940002
 1999 10 26  80689·400024
 1999 10 27  72683.809998
 1999 10 28  88691·190002
 1999 10 29  2714·590027
 1999 11 01  76726.500000
 1999 11 02  61722·989990
 1999 11 03  27720·289978
 1999 11 04  13724.710022
 1999 11 05  0729·500000
 1999 11 08  19734·500000
 1999 11 09  71738.369995
 1999 11 10  83732·450012
 1999 11 11  85736·849976
 1999 11 12  8739·830017
 1999 11 15  12748.169983
 1999 11 16  39747·549988
 1999 11 17  88760.619995
 1999 11 18  17756·309998
 1999 11 19  71764·250000
 1999 11 22  30762.979980
 1999 11 23  89762·780029
 1999 11 24  59753.469971
 1999 11 26  91759.599976
 1999 11 29  32760.369995
 1999 11 30  96755.359985
 1999 12 01  71746·119995
 1999 12 02  42750·270020
 1999 12 03  45757·809998
 1999 12 06  40770·559998
 1999 12 07  17766·190002
 1999 12 08  18760.880005
 1999 12 09  95758.969971
 1999 12 10  78760·919983
 1999 12 13  83764·830017
 1999 12 14  38763.510010
 1999 12 15  32755.179993
 1999 12 16  91759.080017
 1999 12 17  84762·369995
 1999 12 20  46763.979980
 1999 12 21  31763.369995
 1999 12 22  86772·539978
 1999 12 23  57774.750000
 1999 12 27  12785·630005
 1999 12 28  93783·500000
 1999 12 29  95785.219971
 1999 12 30  65789.890015
 1999 12 31  28790·190002
 2000 01 03 43793·309998
 2000 01 04 74786·270020
 2000 01 05 95755·799988
 2000 01 06 15757.090027
 2000 01 07 32756·729980
 2000 01 10 5777.250000
 2000 01 11 61789·280029
 2000 01 12 17777.650024
 2000 01 13 35774·669983
 2000 01 14 95786.280029
 2000 01 18 1795.530029
 2000 01 19 3791.320007
 2000 01 20 52793·840027
 2000 01 21 75790·500000
 2000 01 24 77790·309998
 2000 01 25 67769·419983
 2000 01 26 9773·119995
 2000 01 27 2769.929993
 2000 01 28 78767.260010
 2000 01 31 28746.880005
 2000 02 01 57761.729980
 2000 02 02 58770·849976
 2000 02 03 15771·539978
 2000 02 04 30781·309998
 2000 02 07 69780.799988
 2000 02 08 49782·690002
 2000 02 09 28791·859985
 2000 02 10 42776·669983
 2000 02 11 48780·130005
 2000 02 14 6765·359985
 2000 02 15 79766.859985
 2000 02 16 59772·479980
 2000 02 17 18767.130005
 2000 02 18 87769.599976
 2000 02 22 56747·890015
 2000 02 23 0750.489990
 2000 02 24 30758.000000
 2000 02 25 74757·450012
 2000 02 28 72747.960022
 2000 02 29 8754·659973
 2000 03 01 59767.719971
 2000 03 02 71775.890015
 2000 03 03 64775.729980
 2000 03 06 53792·549988
 2000 03 07 5785.169983
 2000 03 08 13766·340027
 2000 03 09 96771·239990
 2000 03 10 30789·820007
 2000 03 13 95786·549988
 2000 03 14 54777·219971
 2000 03 15 55761·479980
 2000 03 16 56773.580017
 2000 03 17 77810.460022
 2000 03 20 77814.159973
 2000 03 21 55804.799988
 2000 03 22 77823·770020
 2000 03 23 29831.479980
 2000 03 24 88844.700012
 2000 03 27 33844.780029
 2000 03 28 62842·559998
 2000 03 29 49832·400024
 2000 03 30 20828·030029
 2000 03 31 52816·599976
 2000 04 03 4826·020020
 2000 04 04 64822.820007
 2000 04 05 28815.210022
 2000 04 06 0814.390015
 2000 04 07 23824·039978
 2000 04 10 24833.760010
 2000 04 11 94822·299988
 2000 04 12 90818·229980
 2000 04 13 63798.960022
 2000 04 14 3784·989990
 2000 04 17 25737.020020
 2000 04 18 60761.700012
 2000 04 19 93785.909973
 2000 04 20 4778·469971
 2000 04 24 52780.710022
 2000 04 25 73776.619995
 2000 04 26 7804·000000
 2000 04 27 51794·789978
 2000 04 28 33799.450012
 2000 05 01 16797.059998
 2000 05 02 25806.070007
 2000 05 03 94791·429993
 2000 05 04 48775·190002
 2000 05 05 3774.570007
 2000 05 08 90786·900024
 2000 05 09 9780·739990
 2000 05 10 5773·309998
 2000 05 11 71754.650024
 2000 05 12 71769·510010
 2000 05 15 96775.849976
 2000 05 16 35792.559998
 2000 05 17 83801.090027
 2000 05 18 64790.599976
 2000 05 19 80783·270020
 2000 05 22 95766·330017
 2000 05 23 28762·270020
 2000 05 24 86746·940002
 2000 05 25 13759.349976
 2000 05 26 66750·090027
 2000 05 30 17748·979980
 2000 05 31 82775·400024
 2000 06 01 69773·989990
 2000 06 02 55791.710022
 2000 06 05 90810·729980
 2000 06 06 22805·539978
 2000 06 07 49799.169983
 2000 06 08 93806.830017
 2000 06 09 8801.859985
 2000 06 12 99801.210022
 2000 06 13 77793·000000
 2000 06 14 38805·099976
 2000 06 15 60804.570007
 2000 06 16 32809·010010
 2000 06 19 6802.330017
 2000 06 20 71815·109985
 2000 06 21 59811.659973
 2000 06 22 66813·359985
 2000 06 23 9798·320007
 2000 06 26 99791.500000
 2000 06 27 42798·049988
 2000 06 28 70793.599976
 2000 06 29 88798.349976
 2000 06 30 52791.760010
 2000 07 03 73796·440002
 2000 07 05 38804.440002
 2000 07 06 67791·390015
 2000 07 07 89798·210022
 2000 07 10 38810·049988
 2000 07 11 88809.049988
 2000 07 12 98810.400024
 2000 07 13 90819.270020
 2000 07 14 52822.789978
 2000 07 17 66830.409973
 2000 07 18 55831·419983
 2000 07 19 62820·390015
 2000 07 20 53811.890015
 2000 07 21 40822·270020
 2000 07 24 39812·270020
 2000 07 25 37802.169983
 2000 07 26 2806·539978
 2000 07 27 5795·650024
 2000 07 28 75790·320007
 2000 07 31 71773.039978
 2000 08 01 87781·090027
 2000 08 02 79783.770020
 2000 08 03 14783·979980
 2000 08 04 46792·190002
 2000 08 07 23798·400024
 2000 08 08 7807.359985
 2000 08 09 31807.960022
 2000 08 10 69803·570007
 2000 08 11 46796.640015
 2000 08 14 58804.080017
 2000 08 15 26814·380005
 2000 08 16 71810.659973
 2000 08 17 20809·469971
 2000 08 18 26818.419983
 2000 08 21 25816.380005
 2000 08 22 10820·390015
 2000 08 23 32820·510010
 2000 08 24 30825.559998
 2000 08 25 78828.330017
 2000 08 28 66827.840027
 2000 08 29 96832·010010
 2000 08 30 15831·200012
 2000 08 31 61829.469971
 2000 09 01 46838.650024
 2000 09 05 48841.469971
 2000 09 06 48833.229980
 2000 09 07 75824·059998
 2000 09 08 82831·419983
 2000 09 11 53825.679993
 2000 09 12 26822·630005
 2000 09 13 43818·950012
 2000 09 14 30821.179993
 2000 09 15 98820.909973
 2000 09 18 66811·659973
 2000 09 19 17797·979980
 2000 09 20 73807.989990
 2000 09 21 95804·809998
 2000 09 22 13801·719971
 2000 09 25 73803·510010
 2000 09 26 17799.239990
 2000 09 27 84792·400024
 2000 09 28 36792·330017
 2000 09 29 10811·030029
 2000 10 02 93799·669983
 2000 10 03 26796·049988
 2000 10 04 29787·669983
 2000 10 05 54792.830017
 2000 10 06 58791·969971
 2000 10 09 9776.250000
 2000 10 10 12773·130005
 2000 10 11 55762.599976
 2000 10 12 94749·919983
 2000 10 13 47730.020020
 2000 10 16 27756·929993
 2000 10 17 89758·380005
 2000 10 18 7744·440002
 2000 10 19 77738.950012
 2000 10 20 46763.539978
 2000 10 23 56770·890015
 2000 10 24 29771·390015
 2000 10 25 63770·739990
 2000 10 26 61752·789978
 2000 10 27 82753.059998
 2000 10 30 17760·479980
 2000 10 31 92767·950012
 2000 11 01 92788·020020
 2000 11 02 16783·830017
 2000 11 03 52791.179993
 2000 11 06 76792.349976
 2000 11 07 83792·609985
 2000 11 08 35792·130005
 2000 11 09 41777·770020
 2000 11 10 54771·260010
 2000 11 13 3751·940002
 2000 11 14 39742·010010
 2000 11 15 16760·940002
 2000 11 16 90765·539978
 2000 11 17 46754.140015
 2000 11 20 53750.909973
 2000 11 21 33734·299988
 2000 11 22 70735·380005
 2000 11 24 32720·780029
 2000 11 27 27734.659973
 2000 11 28 73737·289978
 2000 11 29 7727·039978
 2000 11 30 5728.929993
 2000 12 01 37714·469971
 2000 12 04 45717.289978
 2000 12 05 40720·400024
 2000 12 06 33751·869995
 2000 12 07 83738·599976
 2000 12 08 78735·020020
 2000 12 11 31754.020020
 2000 12 12 11762·000000
 2000 12 13 91754·789978
 2000 12 14 30747·289978
 2000 12 15 68734·890015
 2000 12 18 57720.489990
 2000 12 19 11729.840027
 2000 12 20 83715·739990
 2000 12 21 65691·429993
 2000 12 22 17695·359985
 2000 12 26 19715.380005
 2000 12 27 42720·049988
 2000 12 28 58729·280029
 2000 12 29 60734.690002
 2001 01 02  14725·750000
 2001 01 03  41701·229980
 2001 01 04  12737·909973
 2001 01 05  78728.609985
 2001 01 08  23707·950012
 2001 01 09  35705·989990
 2001 01 10  13709·130005
 2001 01 11  92718·909973
 2001 01 12  95727.830017
 2001 01 16  5724.340027
 2001 01 17  75729·229980
 2001 01 18  46731·380005
 2001 01 19  6740.059998
 2001 01 22  60735.710022
 2001 01 23  35736.130005
 2001 01 24  9747.299988
 2001 01 25  56749.489990
 2001 01 26  29744·309998
 2001 01 29  57743·549988
 2001 01 30  75749.830017
 2001 01 31  72754.960022
 2001 02 01  71749·979980
 2001 02 02  28753.190002
 2001 02 05  62739·469971
 2001 02 06  2741.479980
 2001 02 07  66741·729980
 2001 02 08  62735·039978
 2001 02 09  16730.359985
 2001 02 12  23721.010010
 2001 02 13  21729·479980
 2001 02 14  96722.820007
 2001 02 15  6722·289978
 2001 02 16  35729·130005
 2001 02 20  68716.119995
 2001 02 21  92702·780029
 2001 02 22  25689.950012
 2001 02 23  63687·369995
 2001 02 26  63684.849976
 2001 02 27  40697.580017
 2001 02 28  92690·309998
 2001 03 01  58680.520020
 2001 03 02  89681.179993
 2001 03 05  51678.429993
 2001 03 06  52682.200012
 2001 03 07  95689.210022
 2001 03 08  51693·059998
 2001 03 09  64692·919983
 2001 03 12  75675·940002
 2001 03 13  75647·090027
 2001 03 14  82657.500000
 2001 03 15  42641.119995
 2001 03 16  53643.539978
 2001 03 19  23630·289978
 2001 03 20  38642·119995
 2001 03 21  72626·590027
 2001 03 22  7615.070007
 2001 03 23  88612·270020
 2001 03 26  0624.789978
 2001 03 27  67631.840027
 2001 03 28  80647·260010
 2001 03 29  48631·359985
 2001 03 30  76628.349976
 2001 04 02  66635·669983
 2001 04 03  41626.200012
 2001 04 04  1604.039978
 2001 04 05  97601·739990
 2001 04 06  31629·090027
 2001 04 09  85615·830017
 2001 04 10  75621.369995
 2001 04 11  19638·869995
 2001 04 12  50637·909973
 2001 04 16  31647.780029
 2001 04 17  17645.039978
 2001 04 18  25652·080017
 2001 04 19  35676·809998
 2001 04 20  23686.270020
 2001 04 23  6680·239990
 2001 04 24  20669·150024
 2001 04 25  26661·640015
 2001 04 26  30672·909973
 2001 04 27  39676.119995
 2001 04 30  37686·549988
 2001 05 01  84686·109985
 2001 05 02  46695·299988
 2001 05 03  44697.030029
 2001 05 04  32686.210022
 2001 05 07  98696·179993
 2001 05 08  91696·260010
 2001 05 09  70693.150024
 2001 05 10  87689.880005
 2001 05 11  81689·159973
 2001 05 14  8683.950012
 2001 05 15  93685.260010
 2001 05 16  8685·979980
 2001 05 17  69705·280029
 2001 05 18  66708·419983
 2001 05 21  14710·200012
 2001 05 22  28722.849976
 2001 05 23  27721·460022
 2001 05 24  61709·450012
 2001 05 25  57712·109985
 2001 05 29  2704.489990
 2001 05 30  43697.700012
 2001 05 31  10685·950012
 2001 06 01  72690.520020
 2001 06 04  12694·200012
 2001 06 05  28697.890015
 2001 06 06  58707.950012
 2001 06 07  36700.900024
 2001 06 08  66704·770020
 2001 06 11  21697·960022
 2001 06 12  75691.739990
 2001 06 13  49692.020020
 2001 06 14  94684.599976
 2001 06 15  85671.900024
 2001 06 18  54668.570007
 2001 06 19  37665.700012
 2001 06 20  53667.200012
 2001 06 21  8674.109985
 2001 06 22  14680.969971
 2001 06 25  48674.049988
 2001 06 26  26670·059998
 2001 06 27  2669·669983
 2001 06 28  0667.710022
 2001 06 29  60676·609985
 2001 07 02  18677·369995
 2001 07 03  6681·750000
 2001 07 05  81680.299988
 2001 07 06  72671.960022
 2001 07 09  61656·369995
 2001 07 10  82660·299988
 2001 07 11  50650·609985
 2001 07 12  9649.309998
 2001 07 13  12664·919983
 2001 07 16  19668·690002
 2001 07 17  28660·950012
 2001 07 18  23667·929993
 2001 07 19  52663.619995
 2001 07 20  29667.190002
 2001 07 23  58665.229980
 2001 07 24  88655.049988
 2001 07 25  89643·929993
 2001 07 26  49652.940002
 2001 07 27  9660.840027
 2001 07 30  5662.590027
 2001 07 31  53662.030029
 2001 08 01  44665.489990
 2001 08 02  75668.760010
 2001 08 03  0671·200012
 2001 08 06  2668·070007
 2001 08 07  1660·320007
 2001 08 08  77662·020020
 2001 08 09  22650·599976
 2001 08 10  16650·369995
 2001 08 13  32653.869995
 2001 08 14  57655.260010
 2001 08 15  47653.289978
 2001 08 16  4648·450012
 2001 08 17  76649.989990
 2001 08 20  84639·530029
 2001 08 21  75644·239990
 2001 08 22  96636.690002
 2001 08 23  95641.349976
 2001 08 24  54639.539978
 2001 08 27  33651.320007
 2001 08 28  48648.580017
 2001 08 29  78639·239990
 2001 08 30  85632·789978
 2001 08 31  69622.679993
 2001 09 04  44625.260010
 2001 09 05  37624·969971
 2001 09 06  22623·179993
 2001 09 07  60609·750000
 2001 09 10  88598·630005
 2001 09 17  11601.179993
 2001 09 18  32571·270020
 2001 09 19  7566.799988
 2001 09 20  14557.489990
 2001 09 21  61540·080017
 2001 09 24  12529·659973
 2001 09 25  33549·840027
 2001 09 26  77554.250000
 2001 09 27  77550.530029
 2001 09 28  79556.880005
 2001 10 01  91569.530029
 2001 10 02  59567.289978
 2001 10 03  70573·799988
 2001 10 04  78586·169983
 2001 10 05  54585.460022
 2001 10 08  67585.429993
 2001 10 09  79580·849976
 2001 10 10  78577.830017
 2001 10 11  25591·460022
 2001 10 12  32601·659973
 2001 10 15  67598.179993
 2001 10 16  73597·479980
 2001 10 17  27602·150024
 2001 10 18  12590.169983
 2001 10 19  21585·530029
 2001 10 22  82588·630005
 2001 10 23  11597.469971
 2001 10 24  87594·390015
 2001 10 25  55594·780029
 2001 10 26  50603·390015
 2001 10 29  53605·869995
 2001 10 30  65591.679993
 2001 10 31  6581·479980
 2001 11 01  45582·219971
 2001 11 02  54594.710022
 2001 11 05  76595·729980
 2001 11 06  37604·190002
 2001 11 07  63612.940002
 2001 11 08  38611·510010
 2001 11 09  79612·219971
 2001 11 12  36612.679993
 2001 11 13  21612·200012
 2001 11 14  56623.830017
 2001 11 15  53625·700012
 2001 11 16  16625.789978
 2001 11 19  63624.229980
 2001 11 20  83631.520020
 2001 11 21  7626.359985
 2001 11 23  15623.530029
 2001 11 26  61630·929993
 2001 11 27  20635·409973
 2001 11 28  71631.729980
 2001 11 29  96620·070007
 2001 11 30  6627·119995
 2001 12 03  92626·150024
 2001 12 04  2620.750000
 2001 12 05  47629·289978
 2001 12 06  19643.950012
 2001 12 07  49643·039978
 2001 12 10  83638·369995
 2001 12 11  80628.679993
 2001 12 12  43627·219971
 2001 12 13  67627.219971
 2001 12 14  18617.609985
 2001 12 17  34619·500000
 2001 12 18  48625.880005
 2001 12 19  47631·179993
 2001 12 20  41634·000000
 2001 12 21  70628·159973
 2001 12 24  28631.570007
 2001 12 26  13631.729980
 2001 12 27  8634·619995
 2001 12 28  78638·859985
 2001 12 31  2641·219971
 2002 01 02 16634·159973
 2002 01 03 0637·270020
 2002 01 04 71643·700012
 2002 01 07 14649.080017
 2002 01 08 32643.669983
 2002 01 09 24642·070007
 2002 01 10 85639.020020
 2002 01 11 33639.559998
 2002 01 14 60633.929993
 2002 01 15 12628·929993
 2002 01 16 84633·159973
 2002 01 17 53623·090027
 2002 01 18 27629·500000
 2002 01 22 20622.919983
 2002 01 23 56617·789978
 2002 01 24 94623.539978
 2002 01 25 82625·869995
 2002 01 28 30626·609985
 2002 01 29 13626.950012
 2002 01 30 0609·099976
 2002 01 31 2617·309998
 2002 02 01 49625·599976
 2002 02 04 95621.270020
 2002 02 05 40606.479980
 2002 02 06 85604.729980
 2002 02 07 8600.030029
 2002 02 08 62597·530029
 2002 02 11 8606.880005
 2002 02 12 59615.200012
 2002 02 13 64613.280029
 2002 02 14 4619.270020
 2002 02 15 22617.789978
 2002 02 19 72610.989990
 2002 02 20 98599·280029
 2002 02 21 33607.450012
 2002 02 22 28597.929993
 2002 02 25 2602.840027
 2002 02 26 18613.039978
 2002 02 27 88613.440002
 2002 02 28 94613·820007
 2002 03 01 47611.890015
 2002 03 04 54625.859985
 2002 03 05 30638.559998
 2002 03 06 15635.119995
 2002 03 07 33644·150024
 2002 03 08 64641.359985
 2002 03 11 48645.539978
 2002 03 12 10647·330017
 2002 03 13 11645·739990
 2002 03 14 29639.679993
 2002 03 15 55639·419983
 2002 03 18 22646.320007
 2002 03 19 57646·650024
 2002 03 20 56649.090027
 2002 03 21 89639·010010
 2002 03 22 21640.919983
 2002 03 25 70638.320007
 2002 03 26 77629·030029
 2002 03 27 12632.909973
 2002 03 28 2636·469971
 2002 04 01 75638·150024
 2002 04 02 47637.750000
 2002 04 03 13631.989990
 2002 04 04 82625.729980
 2002 04 05 24626.390015
 2002 04 08 49624·599976
 2002 04 09 4626.539978
 2002 04 10 7622.599976
 2002 04 11 92629·989990
 2002 04 12 89615·789978
 2002 04 15 24620·799988
 2002 04 16 46616·510010
 2002 04 17 79630.599976
 2002 04 18 99629·000000
 2002 04 19 34628.330017
 2002 04 22 92628.489990
 2002 04 23 10618·969971
 2002 04 24 36615.539978
 2002 04 25 24611·530029
 2002 04 26 65611·109985
 2002 04 29 36602.590027
 2002 04 30 81596·989990
 2002 05 01 5604·130005
 2002 05 02 8608·619995
 2002 05 03 33607.510010
 2002 05 06 41601·619995
 2002 05 07 16590.429993
 2002 05 08 92588.219971
 2002 05 09 0609·500000
 2002 05 10 47600·619995
 2002 05 13 21590.789978
 2002 05 14 10601.119995
 2002 05 15 63614.289978
 2002 05 16 57611·520020
 2002 05 17 5613.690002
 2002 05 20 82618·169983
 2002 05 21 72610·190002
 2002 05 22 51603.280029
 2002 05 23 83605·880005
 2002 05 24 51612·429993
 2002 05 28 3605·090027
 2002 05 29 37600.580017
 2002 05 30 93596.609985
 2002 05 31 86595.179993
 2002 06 03 57596·289978
 2002 06 04 46581·869995
 2002 06 05 96581·419983
 2002 06 06 82586.000000
 2002 06 07 58574.469971
 2002 06 10 34574.299988
 2002 06 11 82576.020020
 2002 06 12 59565.979980
 2002 06 13 57569.169983
 2002 06 14 84562.960022
 2002 06 17 63562·450012
 2002 06 18 59578·179993
 2002 06 19 29578.479980
 2002 06 20 2569.090027
 2002 06 21 77561.159973
 2002 06 24 52552.500000
 2002 06 25 75553·630005
 2002 06 26 20544.369995
 2002 06 27 87542.890015
 2002 06 28 33552.049988
 2002 07 01 21552·650024
 2002 07 02 94539.609985
 2002 07 03 80527·469971
 2002 07 05 21529·520020
 2002 07 08 15548·590027
 2002 07 09 5541·650024
 2002 07 10 70528.349976
 2002 07 11 59511·989990
 2002 07 12 35515.030029
 2002 07 15 62512.229980
 2002 07 16 95510.070007
 2002 07 17 16502.540009
 2002 07 18 80505·809998
 2002 07 19 94491·720001
 2002 07 22 17474·529999
 2002 07 23 88459·619995
 2002 07 24 76446.700012
 2002 07 25 60471·329987
 2002 07 26 24469.179993
 2002 07 29 92476.420013
 2002 07 30 73502.190002
 2002 07 31 39504.339996
 2002 08 01 30508.119995
 2002 08 02 74494·040009
 2002 08 05 46482·290009
 2002 08 06 40466.089996
 2002 08 07 71480·260010
 2002 08 08 2489.190002
 2002 08 09 97504.339996
 2002 08 12 94505·760010
 2002 08 13 12503.459991
 2002 08 14 71492.220001
 2002 08 15 49510.820007
 2002 08 16 57516.530029
 2002 08 19 39516.739990
 2002 08 20 99528.140015
 2002 08 21 55521·190002
 2002 08 22 12528.280029
 2002 08 23 66535·200012
 2002 08 26 31523.000000
 2002 08 27 88527.500000
 2002 08 28 63519·460022
 2002 08 29 31510.100006
 2002 08 30 36510·989990
 2002 09 03 50509·649994
 2002 09 04 45489.269989
 2002 09 05 96498.179993
 2002 09 06 7490.089996
 2002 09 09 65498·820007
 2002 09 10 12503.369995
 2002 09 11 49507·200012
 2002 09 12 65506·429993
 2002 09 13 85494·079987
 2002 09 16 47495.880005
 2002 09 17 4496.040009
 2002 09 18 54486·309998
 2002 09 19 84484.049988
 2002 09 20 56469·559998
 2002 09 23 98470·529999
 2002 09 24 41464.010010
 2002 09 25 64456.429993
 2002 09 26 71467·670013
 2002 09 27 94475·869995
 2002 09 30 23461·209991
 2002 10 01 49455.410004
 2002 10 02 48469.809998
 2002 10 03 81460.809998
 2002 10 04 17455·540009
 2002 10 07 89444.929993
 2002 10 08 70436·029999
 2002 10 09 70442·559998
 2002 10 10 68430.160004
 2002 10 11 61445.239990
 2002 10 14 42462·000000
 2002 10 15 99465.519989
 2002 10 16 45487·079987
 2002 10 17 65475·040009
 2002 10 18 97486.690002
 2002 10 21 33489.040009
 2002 10 22 42497.350006
 2002 10 23 25491.670013
 2002 10 24 91495·230011
 2002 10 25 58487·950012
 2002 10 28 78496.480011
 2002 10 29 93492·489990
 2002 10 30 6487.970001
 2002 10 31 87493.179993
 2002 11 01 98490.950012
 2002 11 04 43499.700012
 2002 11 05 48503.670013
 2002 11 06 59506·989990
 2002 11 07 70511.959991
 2002 11 08 77500·220001
 2002 11 11 49495·459991
 2002 11 12 36485·059998
 2002 11 13 89489·140015
 2002 11 14 19488·769989
 2002 11 15 66500·790009
 2002 11 18 5503·839996
 2002 11 19 74498.859985
 2002 11 20 20496·529999
 2002 11 21 80506·190002
 2002 11 22 81517.349976
 2002 11 25 69516·109985
 2002 11 26 55518·039978
 2002 11 27 98507·320007
 2002 11 29 1521·400024
 2002 12 02 43519·719971
 2002 12 03 25519·049988
 2002 12 04 51511.119995
 2002 12 05 28509.100006
 2002 12 06 90503.540009
 2002 12 09 55506.630005
 2002 12 10 97495.390015
 2002 12 11 49502·350006
 2002 12 12 30502·750000
 2002 12 13 96501·279999
 2002 12 16 17494.559998
 2002 12 17 78505.700012
 2002 12 18 6501·649994
 2002 12 19 22494·239990
 2002 12 20 17491·390015
 2002 12 23 52497.690002
 2002 12 24 88498·929993
 2002 12 26 35496·269989
 2002 12 27 29495·119995
 2002 12 30 35487·350006
 2002 12 31 70489·010010
 2003 01 02  60489·489990
 2003 01 03  10505·179993
 2003 01 06  14504.769989
 2003 01 07  71516·039978
 2003 01 08  46512.450012
 2003 01 09  42505·309998
 2003 01 10  2514.739990
 2003 01 13  35514.869995
 2003 01 14  70514·200012
 2003 01 15  30517·130005
 2003 01 16  36510·119995
 2003 01 17  31508·200012
 2003 01 21  32501.109985
 2003 01 22  8493.519989
 2003 01 23  81488.760010
 2003 01 24  53493·540009
 2003 01 27  57479·760010
 2003 01 28  30471·880005
 2003 01 29  24477.940002
 2003 01 30  21481·049988
 2003 01 31  95470·570007
 2003 02 03  80476·910004
 2003 02 04  77478.779999
 2003 02 05  79472·559998
 2003 02 06  23470·070007
 2003 02 07  63467.049988
 2003 02 10  79462·160004
 2003 02 11  96465·609985
 2003 02 12  39462.010010
 2003 02 13  12455·929993
 2003 02 14  92454·959991
 2003 02 18  65463.720001
 2003 02 19  71472·880005
 2003 02 20  82469.480011
 2003 02 21  5465.540009
 2003 02 24  7471.709991
 2003 02 25  68463·290009
 2003 02 26  56466.670013
 2003 02 27  30460·779999
 2003 02 28  65466.140015
 2003 03 03  5468.149994
 2003 03 04  40464·920013
 2003 03 05  5458·160004
 2003 03 06  8461·980011
 2003 03 07  84457.910004
 2003 03 10  66461·309998
 2003 03 11  93449·970001
 2003 03 12  31446·359985
 2003 03 13  28447·619995
 2003 03 14  90462·670013
 2003 03 17  82463.239990
 2003 03 18  52479·100006
 2003 03 19  90481.299988
 2003 03 20  95484.850006
 2003 03 21  84486.230011
 2003 03 24  17497·160004
 2003 03 25  43480.299988
 2003 03 26  86486.100006
 2003 03 27  39483·399994
 2003 03 28  93482.790009
 2003 03 31  89480.399994
 2003 04 01  96472·390015
 2003 04 02  8477.920013
 2003 04 03  75489·940002
 2003 04 04  53487.399994
 2003 04 07  81488·230011
 2003 04 08  79489.089996
 2003 04 09  83487·739990
 2003 04 10  86481.429993
 2003 04 11  22483·989990
 2003 04 14  66482·450012
 2003 04 15  60491·649994
 2003 04 16  61494·690002
 2003 04 17  27489.130005
 2003 04 21  6496·519989
 2003 04 22  75496·019989
 2003 04 23  81506·299988
 2003 04 24  26510.709991
 2003 04 25  63506.589996
 2003 04 28  23499·820007
 2003 04 29  71508·559998
 2003 04 30  78510.239990
 2003 05 01  23510.329987
 2003 05 02  23510.070007
 2003 05 05  80518·109985
 2003 05 06  62516.940002
 2003 05 07  0521.070007
 2003 05 08  19518.549988
 2003 05 09  85513·549988
 2003 05 12  86520·690002
 2003 05 13  32527.169983
 2003 05 14  79525.890015
 2003 05 15  85524.559998
 2003 05 16  82528·440002
 2003 05 19  82526·859985
 2003 05 20  99514·299988
 2003 05 21  6513.760010
 2003 05 22  6516·030029
 2003 05 23  37520·909973
 2003 05 27  98522.349976
 2003 05 28  99532·510010
 2003 05 29  40533.479980
 2003 05 30  11531.900024
 2003 06 02  19540.219971
 2003 06 03  38542.289978
 2003 06 04  90544.539978
 2003 06 05  41552.849976
 2003 06 06  31555·659973
 2003 06 09  25554·260010
 2003 06 10  88546·809998
 2003 06 11  91552·010010
 2003 06 12  29558·909973
 2003 06 13  84559·630005
 2003 06 16  91553.780029
 2003 06 17  47565.789978
 2003 06 18  33566·359985
 2003 06 19  66565.349976
 2003 06 20  81556·859985
 2003 06 23  24557·210022
 2003 06 24  85548·799988
 2003 06 25  47549.719971
 2003 06 26  63546·369995
 2003 06 27  58552.400024
 2003 06 30  55547·750000
 2003 07 01  26546·739990
 2003 07 02  70550·739990
 2003 07 03  14557·729980
 2003 07 07  38553.599976
 2003 07 08  30564·150024
 2003 07 09  59566.780029
 2003 07 10  78564.580017
 2003 07 11  52556·780029
 2003 07 14  8562.000000
 2003 07 15  10565·859985
 2003 07 16  64563.679993
 2003 07 17  42560·030029
 2003 07 18  36552·080017
 2003 07 21  31558.280029
 2003 07 22  9550·289978
 2003 07 23  77555·640015
 2003 07 24  14556·340027
 2003 07 25  53552·789978
 2003 07 28  77561.359985
 2003 07 29  50561·059998
 2003 07 30  68557·750000
 2003 07 31  32556.859985
 2003 08 01  55558·520020
 2003 08 04  82552.479980
 2003 08 05  48553.280029
 2003 08 06  52543·700012
 2003 08 07  56543·849976
 2003 08 08  16550.130005
 2003 08 11  30548·859985
 2003 08 12  17550·940002
 2003 08 13  18556.669983
 2003 08 14  21553·609985
 2003 08 15  13557·179993
 2003 08 18  60557·570007
 2003 08 19  4563·150024
 2003 08 20  91565·299988
 2003 08 21  24564.479980
 2003 08 22  38566.900024
 2003 08 25  2560.789978
 2003 08 26  46560·609985
 2003 08 27  13562.340027
 2003 08 28  32563·179993
 2003 08 29  25567.049988
 2003 09 02  30570.020020
 2003 09 03  54578·090027
 2003 09 04  48580.539978
 2003 09 05  10581.739990
 2003 09 08  12578·150024
 2003 09 09  49584·369995
 2003 09 10  19579·849976
 2003 09 11  21571.799988
 2003 09 12  86575.190002
 2003 09 15  23576·580017
 2003 09 16  0574.469971
 2003 09 17  45582·510010
 2003 09 18  71580.950012
 2003 09 19  26588·229980
 2003 09 22  75586.650024
 2003 09 23  96579·130005
 2003 09 24  11582.900024
 2003 09 25  33571·890015
 2003 09 26  48567.229980
 2003 09 29  11562.820007
 2003 09 30  76568.559998
 2003 10 01  46563.059998
 2003 10 02  52575·469971
 2003 10 03  53577·049988
 2003 10 06  59582.919983
 2003 10 07  89585·710022
 2003 10 08  44588.700012
 2003 10 09  9585.520020
 2003 10 10  80588.640015
 2003 10 13  13588.169983
 2003 10 14  5592·909973
 2003 10 15  94595.380005
 2003 10 16  83593·219971
 2003 10 17  93595.200012
 2003 10 20  42588.710022
 2003 10 21  45591·390015
 2003 10 22  36592·659973
 2003 10 23  30583.469971
 2003 10 24  87584·900024
 2003 10 27  24582.400024
 2003 10 28  35584·739990
 2003 10 29  48593.789978
 2003 10 30  95595·239990
 2003 10 31  19594·500000
 2003 11 03  99596·280029
 2003 11 04  99601.710022
 2003 11 05  49598·840027
 2003 11 06  44598·419983
 2003 11 07  71602·039978
 2003 11 10  58599·780029
 2003 11 11  56595·479980
 2003 11 12  37594·460022
 2003 11 13  20602·219971
 2003 11 14  25602.609985
 2003 11 17  47597·640015
 2003 11 18  59593.500000
 2003 11 19  41588·159973
 2003 11 20  25592.599976
 2003 11 21  78587·900024
 2003 11 24  0589·150024
 2003 11 25  53599·210022
 2003 11 26  9600·710022
 2003 11 28  31603·239990
 2003 12 01  72603.539978
 2003 12 02  0610·679993
 2003 12 03  53608·989990
 2003 12 04  14606·770020
 2003 12 05  12608·630005
 2003 12 08  50603·710022
 2003 12 09  56608·090027
 2003 12 10  57602·169983
 2003 12 11  84600.580017
 2003 12 12  0608.479980
 2003 12 15  44610·330017
 2003 12 16  17605·890015
 2003 12 17  76609.340027
 2003 12 18  66610·179993
 2003 12 19  68617.559998
 2003 12 22  76617.270020
 2003 12 23  1619.549988
 2003 12 24  95621·770020
 2003 12 26  3620·630005
 2003 12 29  41621.789978
 2003 12 30  96629.630005
 2003 12 31  54629.960022
 2004 01 02 49630·130005
 2004 01 05 42628.880005
 2004 01 06 24636·419983
 2004 01 07 37637·320007
 2004 01 08 31639·219971
 2004 01 09 38642.479980
 2004 01 12 74637·409973
 2004 01 13 65640.940002
 2004 01 14 1637·559998
 2004 01 15 9642.650024
 2004 01 16 57643.510010
 2004 01 20 81648.080017
 2004 01 21 33648.559998
 2004 01 22 62652·950012
 2004 01 23 13650.700012
 2004 01 26 54649.719971
 2004 01 27 28657.239990
 2004 01 28 29650·989990
 2004 01 29 3641·770020
 2004 01 30 78643·700012
 2004 02 02 11642.609985
 2004 02 03 66644.549988
 2004 02 04 17644·549988
 2004 02 05 74638.130005
 2004 02 06 33639·489990
 2004 02 09 55648·460022
 2004 02 10 66647.380005
 2004 02 11 83651·020020
 2004 02 12 68657·690002
 2004 02 13 2654.400024
 2004 02 17 88650.570007
 2004 02 18 77656.919983
 2004 02 19 18654·150024
 2004 02 20 40650·640015
 2004 02 23 47648.650024
 2004 02 24 48645·770020
 2004 02 25 8644·890015
 2004 02 26 25648.270020
 2004 02 27 31650·320007
 2004 03 01 17650·239990
 2004 03 02 88657.010010
 2004 03 03 39653·239990
 2004 03 04 51654·070007
 2004 03 05 27656·809998
 2004 03 08 34658·380005
 2004 03 09 87652.760010
 2004 03 10 47648·500000
 2004 03 11 47638.880005
 2004 03 12 46629.619995
 2004 03 15 3638.150024
 2004 03 16 81628·280029
 2004 03 17 72631·289978
 2004 03 18 48639·059998
 2004 03 19 41637·770020
 2004 03 22 40631·119995
 2004 03 23 20622.419983
 2004 03 24 93621.950012
 2004 03 25 85620·150024
 2004 03 26 39630·750000
 2004 03 29 36630.359985
 2004 03 30 55638.739990
 2004 03 31 41641.710022
 2004 04 01 14641.679993
 2004 04 02 89645·710022
 2004 04 05 34651.049988
 2004 04 06 40655·659973
 2004 04 07 29653.380005
 2004 04 08 74650·049988
 2004 04 12 56648·880005
 2004 04 13 39651·590027
 2004 04 14 71642·039978
 2004 04 15 8640.700012
 2004 04 16 72640·890015
 2004 04 19 20643.969971
 2004 04 20 53645.280029
 2004 04 21 37635.140015
 2004 04 22 56639·010010
 2004 04 23 89648·169983
 2004 04 26 14647·979980
 2004 04 27 29645·659973
 2004 04 28 9646.859985
 2004 04 29 78637.450012
 2004 04 30 16631.799988
 2004 05 03 79627.710022
 2004 05 04 57633·590027
 2004 05 05 44635.039978
 2004 05 06 47636·469971
 2004 05 07 6631·729980
 2004 05 10 49622.200012
 2004 05 11 68614·580017
 2004 05 12 20620·250000
 2004 05 13 54620.909973
 2004 05 14 62621.429993
 2004 05 17 57619.549988
 2004 05 18 73612.719971
 2004 05 19 92617.369995
 2004 05 20 95615.739990
 2004 05 21 42616.039978
 2004 05 24 68623·380005
 2004 05 25 13620·489990
 2004 05 26 75631·039978
 2004 05 27 81632·619995
 2004 05 28 94635.809998
 2004 06 01 39635.840027
 2004 06 02 51636·549988
 2004 06 03 54638.530029
 2004 06 04 64632.849976
 2004 06 07 12636.429993
 2004 06 08 98646.630005
 2004 06 09 69647.179993
 2004 06 10 15640.559998
 2004 06 14 1642·989990
 2004 06 15 18635.960022
 2004 06 16 56640·500000
 2004 06 17 10641.630005
 2004 06 18 1640·770020
 2004 06 21 35642.270020
 2004 06 22 74639·750000
 2004 06 23 37642.229980
 2004 06 24 31648·030029
 2004 06 25 1646·229980
 2004 06 28 3643·830017
 2004 06 29 9642.789978
 2004 06 30 36644·549988
 2004 07 01 90647·539978
 2004 07 02 49640.500000
 2004 07 06 65638·830017
 2004 07 07 83632.809998
 2004 07 08 2634·000000
 2004 07 09 46627·909973
 2004 07 12 66630·039978
 2004 07 13 68630.419983
 2004 07 14 64630·770020
 2004 07 15 49628.729980
 2004 07 16 1626.880005
 2004 07 19 9623·479980
 2004 07 20 25623.070007
 2004 07 21 39628.270020
 2004 07 22 82618.640015
 2004 07 23 51619.760010
 2004 07 26 61613·469971
 2004 07 27 25611·190002
 2004 07 28 48617.789978
 2004 07 29 62617.429993
 2004 07 30 73621·309998
 2004 08 02 36622.330017
 2004 08 03 61624·869995
 2004 08 04 38620·400024
 2004 08 05 85619.409973
 2004 08 06 30609·179993
 2004 08 09 10599.450012
 2004 08 10 96599.890015
 2004 08 11 48608·150024
 2004 08 12 89606.210022
 2004 08 13 7598·799988
 2004 08 16 82599.409973
 2004 08 17 38607.989990
 2004 08 18 19609·729980
 2004 08 19 90617·960022
 2004 08 20 64615·369995
 2004 08 23 55620.530029
 2004 08 24 52618·669983
 2004 08 25 22619.109985
 2004 08 26 37624.049988
 2004 08 27 24623·890015
 2004 08 30 44625·929993
 2004 08 31 90620.710022
 2004 09 01 19623·859985
 2004 09 02 96625·510010
 2004 09 03 77632.349976
 2004 09 07 9629.559998
 2004 09 08 54634·229980
 2004 09 09 45631.109985
 2004 09 10 58633·150024
 2004 09 13 15636.369995
 2004 09 14 13637·919983
 2004 09 15 73638.880005
 2004 09 16 18634.619995
 2004 09 17 71637·130005
 2004 09 20 89639.380005
 2004 09 21 5635.929993
 2004 09 22 14640·320007
 2004 09 23 66631.309998
 2004 09 24 1628·580017
 2004 09 27 92629·539978
 2004 09 28 28625·250000
 2004 09 29 13629·190002
 2004 09 30 93632·169983
 2004 10 01 7632·530029
 2004 10 04 66642·270020
 2004 10 05 48644·659973
 2004 10 06 35644.070007
 2004 10 07 53648.419983
 2004 10 08 59641.450012
 2004 10 11 36636.469971
 2004 10 12 20637.880005
 2004 10 13 55636.599976
 2004 10 14 66631.719971
 2004 10 15 63626·150024
 2004 10 18 68629·010010
 2004 10 19 62632·349976
 2004 10 20 66626·510010
 2004 10 21 44627.030029
 2004 10 22 23629.520020
 2004 10 25 50623·270020
 2004 10 26 68623.090027
 2004 10 27 15631·690002
 2004 10 28 53640·210022
 2004 10 29 20640·919983
 2004 11 01 1642·150024
 2004 11 02 40642.619995
 2004 11 03 54642·340027
 2004 11 04 96650.030029
 2004 11 05 24659.950012
 2004 11 08 6662.380005
 2004 11 09 45661.460022
 2004 11 10 30661.489990
 2004 11 11 18661.369995
 2004 11 12 27667.469971
 2004 11 15 68673·820007
 2004 11 16 97674.020020
 2004 11 17 89669.340027
 2004 11 18 40673·169983
 2004 11 19 94673·770020
 2004 11 22 97666.030029
 2004 11 23 69670.400024
 2004 11 24 8670·890015
 2004 11 26 17674·059998
 2004 11 29 56674·760010
 2004 11 30 15673.229980
 2004 12 01 19670·820007
 2004 12 02 56680·929993
 2004 12 03 23680.179993
 2004 12 06 8680.770020
 2004 12 07 87680.049988
 2004 12 08 55671·900024
 2004 12 09 75675·200012
 2004 12 10 55678·359985
 2004 12 13 48678·320007
 2004 12 14 83684.119995
 2004 12 15 11687.150024
 2004 12 16 87689.299988
 2004 12 17 66687.190002
 2004 12 20 34683.080017
 2004 12 21 58682·510010
 2004 12 22 62688.909973
 2004 12 23 29691·349976
 2004 12 27 28691·750000
 2004 12 28 65688·619995
 2004 12 29 60694.309998
 2004 12 30 49694·229980
 2004 12 31 8694·510010
 2005 01 03  8693.630005
 2005 01 04  89686·890015
 2005 01 05  65677.979980
 2005 01 06  44674·159973
 2005 01 07  87676.510010
 2005 01 10  81675.090027
 2005 01 11  39677.950012
 2005 01 12  30673.469971
 2005 01 13  28675.969971
 2005 01 14  91670·900024
 2005 01 18  59675·429993
 2005 01 19  84682·020020
 2005 01 20  81675·440002
 2005 01 21  1670·369995
 2005 01 24  38666·450012
 2005 01 25  52663·340027
 2005 01 26  21665.630005
 2005 01 27  18669.750000
 2005 01 28  14670.090027
 2005 01 31  2668·150024
 2005 02 01  49674.539978
 2005 02 02  75679.380005
 2005 02 03  51681·780029
 2005 02 04  29679.840027
 2005 02 07  90687·710022
 2005 02 08  26686·919983
 2005 02 09  35687·500000
 2005 02 10  51680.789978
 2005 02 11  95683.349976
 2005 02 14  55688.510010
 2005 02 15  79689.179993
 2005 02 16  12691.140015
 2005 02 17  39691.739990
 2005 02 18  67686.210022
 2005 02 22  23686·409973
 2005 02 23  83676.099976
 2005 02 24  23679.719971
 2005 02 25  94685·460022
 2005 02 28  27692·419983
 2005 03 01  56688.049988
 2005 03 02  71692·190002
 2005 03 03  93691·890015
 2005 03 04  81691·880005
 2005 03 07  52698.549988
 2005 03 08  34700·469971
 2005 03 09  46696·750000
 2005 03 10  98689·549988
 2005 03 11  13690.190002
 2005 03 14  88685·890015
 2005 03 15  59690·260010
 2005 03 16  14685·469971
 2005 03 17  11679.750000
 2005 03 18  32681.070007
 2005 03 21  64680·440002
 2005 03 22  94677.640015
 2005 03 23  37671·239990
 2005 03 24  94670.809998
 2005 03 28  18670·770020
 2005 03 29  24671·909973
 2005 03 30  13666·219971
 2005 03 31  21675·489990
 2005 04 01  1675.450012
 2005 04 04  18671·330017
 2005 04 05  81673·090027
 2005 04 06  91675.830017
 2005 04 07  21677·239990
 2005 04 08  14681·390015
 2005 04 11  11675.409973
 2005 04 12  4674·969971
 2005 04 13  10678.909973
 2005 04 14  74670·719971
 2005 04 15  97663.530029
 2005 04 18  84652.729980
 2005 04 19  23654·890015
 2005 04 20  87659.849976
 2005 04 21  59650·859985
 2005 04 22  83663.429993
 2005 04 25  44658·489990
 2005 04 26  65664.650024
 2005 04 27  39658.669983
 2005 04 28  75660.900024
 2005 04 29  77652·809998
 2005 05 02  47660.020020
 2005 05 03  9663·409973
 2005 05 04  61662.979980
 2005 05 05  56671.460022
 2005 05 06  95670·289978
 2005 05 09  61669.869995
 2005 05 10  67674·369995
 2005 05 11  36667.489990
 2005 05 12  96670.090027
 2005 05 13  14663·179993
 2005 05 16  43659.780029
 2005 05 17  99666.919983
 2005 05 18  65671.549988
 2005 05 19  14679.200012
 2005 05 20  64682.380005
 2005 05 23  52681·580017
 2005 05 24  38684·320007
 2005 05 25  29684·330017
 2005 05 26  31681.219971
 2005 05 27  27686·190002
 2005 05 31  79687·210022
 2005 06 01  53683·869995
 2005 06 02  68690.119995
 2005 06 03  80691·599976
 2005 06 06  76687.010010
 2005 06 07  5688.090027
 2005 06 08  27688.000000
 2005 06 09  93686·280029
 2005 06 10  41690.159973
 2005 06 13  30688·700012
 2005 06 14  83690·429993
 2005 06 15  72692.549988
 2005 06 16  13694.190002
 2005 06 17  96697·359985
 2005 06 20  36700·309998
 2005 06 21  49699.750000
 2005 06 22  54698·349976
 2005 06 23  98698.729980
 2005 06 24  12691.229980
 2005 06 27  81685.869995
 2005 06 28  52685.380005
 2005 06 29  55692·469971
 2005 06 30  60691·900024
 2005 07 01  49687·609985
 2005 07 05  20689·859985
 2005 07 06  12696.229980
 2005 07 07  57690·799988
 2005 07 08  61692.650024
 2005 07 11  96701.250000
 2005 07 12  36706·210022
 2005 07 13  3707·630005
 2005 07 14  47707·659973
 2005 07 15  43708·500000
 2005 07 18  23709·500000
 2005 07 19  23705.669983
 2005 07 20  64711.020020
 2005 07 21  48714.940002
 2005 07 22  91709.429993
 2005 07 25  68713.750000
 2005 07 26  94710.500000
 2005 07 27  25712·130005
 2005 07 28  84715·070007
 2005 07 29  12719·859985
 2005 08 01  44715.020020
 2005 08 02  12716·000000
 2005 08 03  73721.229980
 2005 08 04  57721.140015
 2005 08 05  45715·010010
 2005 08 08  71708·770020
 2005 08 09  50706.130005
 2005 08 10  27710.369995
 2005 08 11  53709·330017
 2005 08 12  91714.500000
 2005 08 15  36710·429993
 2005 08 16  74712.739990
 2005 08 17  51704·359985
 2005 08 18  83704.690002
 2005 08 19  74703.539978
 2005 08 22  72704·020020
 2005 08 23  46705·570007
 2005 08 24  87703·429993
 2005 08 25  32699·590027
 2005 08 26  21701·330017
 2005 08 29  68696·530029
 2005 08 30  64700.989990
 2005 08 31  7698·969971
 2005 09 01  49706.840027
 2005 09 02  74707.880005
 2005 09 06  4705·440002
 2005 09 07  16714·390015
 2005 09 08  3716·380005
 2005 09 09  47713·559998
 2005 09 12  18719·030029
 2005 09 13  4719·010010
 2005 09 14  61713.450012
 2005 09 15  92710.570007
 2005 09 16  45710·750000
 2005 09 19  39716·320007
 2005 09 20  23712·260010
 2005 09 21  42706·659973
 2005 09 22  47699·559998
 2005 09 23  17701·809998
 2005 09 26  13702·760010
 2005 09 27  52703.760010
 2005 09 28  13703.690002
 2005 09 29  56703.909973
 2005 09 30  82710.669983
 2005 10 03  6712.210022
 2005 10 04  55712·140015
 2005 10 05  0704·950012
 2005 10 06  6693.190002
 2005 10 07  8689.520020
 2005 10 10  11692.340027
 2005 10 11  19687·179993
 2005 10 12  85684·880005
 2005 10 13  91679·570007
 2005 10 14  44679·049988
 2005 10 17  6685.489990
 2005 10 18  45687.580017
 2005 10 19  12680·429993
 2005 10 20  42690.640015
 2005 10 21  81680·340027
 2005 10 24  35682.619995
 2005 10 25  52694.349976
 2005 10 26  18692.369995
 2005 10 27  87689.080017
 2005 10 28  32680·580017
 2005 10 31  18691.739990
 2005 11 01  10698·140015
 2005 11 02  95695.739990
 2005 11 03  35703·590027
 2005 11 04  41706·450012
 2005 11 07  81706·440002
 2005 11 08  98708·179993
 2005 11 09  70705·289978
 2005 11 10  79706.679993
 2005 11 11  18712·500000
 2005 11 14  15714.650024
 2005 11 15  87713.840027
 2005 11 16  12710.599976
 2005 11 17  34711.409973
 2005 11 18  91719.010010
 2005 11 21  62722.200012
 2005 11 22  47726·609985
 2005 11 23  68730.320007
 2005 11 25  94732·700012
 2005 11 28  95734·260010
 2005 11 29  17726.960022
 2005 11 30  82727·219971
 2005 12 01  19723·619995
 2005 12 02  12732.940002
 2005 12 05  77733.270020
 2005 12 06  64731.289978
 2005 12 07  85732.200012
 2005 12 08  62728·409973
 2005 12 09  9728·190002
 2005 12 12  27730·340027
 2005 12 13  36730·969971
 2005 12 14  22734.460022
 2005 12 15  20737.239990
 2005 12 16  9735.669983
 2005 12 19  40733.630005
 2005 12 20  92728·409973
 2005 12 21  42728·409973
 2005 12 22  73730.929993
 2005 12 23  94734·229980
 2005 12 27  97734·869995
 2005 12 28  32727·630005
 2005 12 29  6728·969971
 2005 12 30  14726·919983
 2006 01 03 87723·309998
 2006 01 04 70734.719971
 2006 01 05 22737.909973
 2006 01 06 46738.369995
 2006 01 09 38745.400024
 2006 01 10 63748·750000
 2006 01 11 58749·260010
 2006 01 12 59751·419983
 2006 01 13 51746.690002
 2006 01 17 44747.750000
 2006 01 18 78744·919983
 2006 01 19 47742·250000
 2006 01 20 50747·109985
 2006 01 23 68733·340027
 2006 01 24 69734.859985
 2006 01 25 28738.090027
 2006 01 26 86736.539978
 2006 01 27 18742·440002
 2006 01 30 44747.679993
 2006 01 31 48748.330017
 2006 02 01 34746·770020
 2006 02 02 0748·039978
 2006 02 03 41741.229980
 2006 02 06 75737·400024
 2006 02 07 95738·340027
 2006 02 08 46731·830017
 2006 02 09 23737·409973
 2006 02 10 4736.159973
 2006 02 13 95737·469971
 2006 02 14 12734·229980
 2006 02 15 78741·739990
 2006 02 16 53744.820007
 2006 02 17 83750·599976
 2006 02 21 80749·580017
 2006 02 22 18746·919983
 2006 02 23 66752.719971
 2006 02 24 35750·309998
 2006 02 27 56751.700012
 2006 02 28 82754.700012
 2006 03 01 14746·570007
 2006 03 02 52753·369995
 2006 03 03 73752.070007
 2006 03 06 32750·789978
 2006 03 07 89745·489990
 2006 03 08 58742.650024
 2006 03 09 87743.799988
 2006 03 10 57740·229980
 2006 03 13 11745·650024
 2006 03 14 4747·159973
 2006 03 15 79754·890015
 2006 03 16 69758·719971
 2006 03 17 25759.789978
 2006 03 20 66761·309998
 2006 03 21 56760·330017
 2006 03 22 6755·099976
 2006 03 23 99760·010010
 2006 03 24 44758.750000
 2006 03 27 51760·340027
 2006 03 28 31759.659973
 2006 03 29 28755·219971
 2006 03 30 64761·909973
 2006 03 31 19760.429993
 2006 04 03 32762.309998
 2006 04 04 30759·099976
 2006 04 05 75763.260010
 2006 04 06 41766·659973
 2006 04 07 22765.349976
 2006 04 10 50757·510010
 2006 04 11 53757·510010
 2006 04 12 26751.359985
 2006 04 13 39752·729980
 2006 04 17 57753·599976
 2006 04 18 98751.469971
 2006 04 19 4765·119995
 2006 04 20 45767.500000
 2006 04 21 46767.849976
 2006 04 24 37767·239990
 2006 04 25 32764·960022
 2006 04 26 28761.539978
 2006 04 27 34763·010010
 2006 04 28 19765.070007
 2006 05 01 92765.809998
 2006 05 02 2762·530029
 2006 05 03 67766.760010
 2006 05 04 19764.210022
 2006 05 05 90767.340027
 2006 05 08 5775.400024
 2006 05 09 13775·059998
 2006 05 10 39774.710022
 2006 05 11 58773.179993
 2006 05 12 98762.760010
 2006 05 15 67753·419983
 2006 05 16 3754.299988
 2006 05 17 52753.109985
 2006 05 18 70740·539978
 2006 05 19 48735·409973
 2006 05 22 62738·330017
 2006 05 23 55734·640015
 2006 05 24 35731.309998
 2006 05 25 99731·880005
 2006 05 26 91740.820007
 2006 05 30 73745·299988
 2006 05 31 29732·900024
 2006 06 01 91739·760010
 2006 06 02 91749·739990
 2006 06 05 37751·280029
 2006 06 06 16736.940002
 2006 06 07 17735.119995
 2006 06 08 87731.099976
 2006 06 09 5731·619995
 2006 06 12 83728·580017
 2006 06 13 96717·909973
 2006 06 14 29709·989990
 2006 06 15 57713·429993
 2006 06 16 44729.890015
 2006 06 19 73726·849976
 2006 06 20 93719.429993
 2006 06 21 0718·979980
 2006 06 22 36726·909973
 2006 06 23 16723.200012
 2006 06 26 79723.330017
 2006 06 27 67727·250000
 2006 06 28 23720·090027
 2006 06 29 20723·609985
 2006 06 30 13740·369995
 2006 07 03 13740·070007
 2006 07 05 92745·770020
 2006 07 06 4739.390015
 2006 07 07 45741·390015
 2006 07 10 21735.710022
 2006 07 11 55736·260010
 2006 07 12 12739·080017
 2006 07 13 50730·539978
 2006 07 14 97720.349976
 2006 07 17 52716·190002
 2006 07 18 14714·830017
 2006 07 19 29716·419983
 2006 07 20 72730·789978
 2006 07 21 45722.799988
 2006 07 24 2716.380005
 2006 07 25 7729·200012
 2006 07 26 4734·400024
 2006 07 27 21733·619995
 2006 07 28 97729·599976
 2006 07 31 35739·400024
 2006 08 01 73738.690002
 2006 08 02 94734·349976
 2006 08 03 43738.969971
 2006 08 04 87741.260010
 2006 08 07 88740.580017
 2006 08 08 1737·900024
 2006 08 09 9734.489990
 2006 08 10 65730·760010
 2006 08 11 78734·299988
 2006 08 14 6730·739990
 2006 08 15 88731.890015
 2006 08 16 94742.690002
 2006 08 17 1749·299988
 2006 08 18 96750·640015
 2006 08 21 0753·020020
 2006 08 22 24749·559998
 2006 08 23 39750.510010
 2006 08 24 84746·359985
 2006 08 25 90747·760010
 2006 08 28 30747.309998
 2006 08 29 98751.799988
 2006 08 30 9753·859985
 2006 08 31 26754·989990
 2006 09 01 13755·090027
 2006 09 05 9758.760010
 2006 09 06 32760.520020
 2006 09 07 2752·070007
 2006 09 08 98748·250000
 2006 09 11 30750·900024
 2006 09 12 42751.070007
 2006 09 13 38760.000000
 2006 09 14 36763·500000
 2006 09 15 42762·210022
 2006 09 18 52764.070007
 2006 09 19 78764·429993
 2006 09 20 3762.549988
 2006 09 21 52766·960022
 2006 09 22 99762·419983
 2006 09 25 91759.770020
 2006 09 26 97766·450012
 2006 09 27 91771.750000
 2006 09 28 47772.369995
 2006 09 29 70773.590027
 2006 10 02 45771·049988
 2006 10 03 16768·000000
 2006 10 04 84769.080017
 2006 10 05 36779.090027
 2006 10 06 98782·489990
 2006 10 09 9780.140015
 2006 10 10 21781.710022
 2006 10 11 32783·280029
 2006 10 12 30781·109985
 2006 10 13 75789·580017
 2006 10 16 98791.659973
 2006 10 17 28794.340027
 2006 10 18 43790·880005
 2006 10 19 48791.679993
 2006 10 20 77792·460022
 2006 10 23 17792.440002
 2006 10 24 60796.960022
 2006 10 25 83797·000000
 2006 10 26 46799.880005
 2006 10 27 19804·650024
 2006 10 30 34797.700012
 2006 10 31 63798·500000
 2006 11 01 18797.950012
 2006 11 02 77790·969971
 2006 11 03 38790.669983
 2006 11 06 93789·489990
 2006 11 07 30798.679993
 2006 11 08 62800.250000
 2006 11 09 75802·489990
 2006 11 10 6798.119995
 2006 11 13 47800.280029
 2006 11 14 67802.580017
 2006 11 15 68808.380005
 2006 11 16 58811.179993
 2006 11 17 54812.739990
 2006 11 20 11813·109985
 2006 11 21 68813·150024
 2006 11 22 30814.750000
 2006 11 24 67816.919983
 2006 11 27 39814·520020
 2006 11 28 52801·940002
 2006 11 29 30804·429993
 2006 11 30 21812.479980
 2006 12 01 19813.559998
 2006 12 04 18811.330017
 2006 12 05 89819.429993
 2006 12 06 81822·429993
 2006 12 07 46821.530029
 2006 12 08 93818.250000
 2006 12 11 64819·520020
 2006 12 12 33821.190002
 2006 12 13 38819·469971
 2006 12 14 27820.270020
 2006 12 15 36827·000000
 2006 12 18 92827·469971
 2006 12 19 41823·820007
 2006 12 20 95825·299988
 2006 12 21 11824·570007
 2006 12 22 95821·460022
 2006 12 26 23817.489990
 2006 12 27 98821·210022
 2006 12 28 23827.469971
 2006 12 29 4826·119995
 2007 01 03  78822.000000
 2007 01 04  61821.609985
 2007 01 05  26823·119995
 2007 01 08  8816.989990
 2007 01 09  26819.020020
 2007 01 10  34817·109985
 2007 01 11  4821·179993
 2007 01 12  20827.289978
 2007 01 16  10831.640015
 2007 01 17  93831.940002
 2007 01 18  62831.030029
 2007 01 19  77827.419983
 2007 01 22  99830·400024
 2007 01 23  39825·789978
 2007 01 24  32829·150024
 2007 01 25  42836·580017
 2007 01 26  89827·250000
 2007 01 29  96826.859985
 2007 01 30  71826.929993
 2007 01 31  4831·479980
 2007 02 01  98836·780029
 2007 02 02  15841·869995
 2007 02 05  60843·380005
 2007 02 06  75842.559998
 2007 02 07  69843.479980
 2007 02 08  72845.760010
 2007 02 09  6844·890015
 2007 02 12  93838·380005
 2007 02 13  73835.349976
 2007 02 14  67841.799988
 2007 02 15  42847·919983
 2007 02 16  20849·150024
 2007 02 20  4848.979980
 2007 02 21  24852·369995
 2007 02 22  22851.450012
 2007 02 23  46850.890015
 2007 02 26  80848·070007
 2007 02 27  96846·520020
 2007 02 28  29817.229980
 2007 03 01  82821·500000
 2007 03 02  45819.340027
 2007 03 05  56809·059998
 2007 03 06  70799·880005
 2007 03 07  66812.840027
 2007 03 08  69810·940002
 2007 03 09  6816.770020
 2007 03 12  77817·809998
 2007 03 13  62820·119995
 2007 03 14  47803.320007
 2007 03 15  70808·419983
 2007 03 16  5812.280029
 2007 03 19  58808.880005
 2007 03 20  96817·659973
 2007 03 21  0823.150024
 2007 03 22  37836.969971
 2007 03 23  66836·840027
 2007 03 26  62837·789978
 2007 03 27  70838·239990
 2007 03 28  79832·859985
 2007 03 29  23826·799988
 2007 03 30  13829.450012
 2007 04 02  81829·039978
 2007 04 03  62831·140015
 2007 04 04  94839.059998
 2007 04 05  44839·700012
 2007 04 09  59842·530029
 2007 04 10  45843·000000
 2007 04 11  66845·030029
 2007 04 12  73839·520020
 2007 04 13  53844·659973
 2007 04 16  7847.780029
 2007 04 17  52856·929993
 2007 04 18  45858.270020
 2007 04 19  39858.419983
 2007 04 20  56856.700012
 2007 04 23  89864·539978
 2007 04 24  29862.919983
 2007 04 25  18862.280029
 2007 04 26  23870·289978
 2007 04 27  41870.130005
 2007 04 30  19869·330017
 2007 05 01  15861·380005
 2007 05 02  66863·469971
 2007 05 03  95870.099976
 2007 05 04  34873.570007
 2007 05 07  80875.750000
 2007 05 08  65877·450012
 2007 05 09  65876·419983
 2007 05 10  19879·719971
 2007 05 11  89867.190002
 2007 05 14  28875·640015
 2007 05 15  87873.359985
 2007 05 16  42870.849976
 2007 05 17  41878.119995
 2007 05 18  85877·059998
 2007 05 21  26882.909973
 2007 05 22  98885.710022
 2007 05 23  64886·299988
 2007 05 24  94884·669983
 2007 05 25  70875·250000
 2007 05 29  6880.099976
 2007 05 30  6882.530029
 2007 05 31  36889·950012
 2007 06 01  30890·950012
 2007 06 04  9894.679993
 2007 06 05  43896·380005
 2007 06 06  19891·150024
 2007 06 07  44882.989990
 2007 06 08  78867·119995
 2007 06 11  76876.900024
 2007 06 12  72877.369995
 2007 06 13  77867.729980
 2007 06 14  6880·210022
 2007 06 15  30884.640015
 2007 06 18  54890.919983
 2007 06 19  15889·539978
 2007 06 20  12891.049988
 2007 06 21  56879·020020
 2007 06 22  46884·299988
 2007 06 25  72873.119995
 2007 06 26  41869·330017
 2007 06 27  28866.190002
 2007 06 28  54874·770020
 2007 06 29  85874·729980
 2007 07 02  61873·179993
 2007 07 03  47882·840027
 2007 07 05  10886.130005
 2007 07 06  17886·760010
 2007 07 09  67890·289978
 2007 07 10  39891.140015
 2007 07 11  71878.200012
 2007 07 12  56883·030029
 2007 07 13  78899.159973
 2007 07 16  54901·979980
 2007 07 17  18899·429993
 2007 07 18  16899·340027
 2007 07 19  38897·380005
 2007 07 20  68901·710022
 2007 07 23  58890·510010
 2007 07 24  33893.809998
 2007 07 25  16875.289978
 2007 07 26  80878.299988
 2007 07 27  23857.570007
 2007 07 30  72844·289978
 2007 07 31  7852.809998
 2007 08 01  16842·530029
 2007 08 02  69847·280029
 2007 08 03  18851.859985
 2007 08 06  29828·669983
 2007 08 07  27846.270020
 2007 08 08  78851.789978
 2007 08 09  87864·669983
 2007 08 10  27840.950012
 2007 08 13  88841·260010
 2007 08 14  57840.630005
 2007 08 15  15824.840027
 2007 08 16  69812·590027
 2007 08 17  99815·429993
 2007 08 20  36835·179993
 2007 08 21  66835.750000
 2007 08 22  51837.119995
 2007 08 23  86847.500000
 2007 08 24  74845.619995
 2007 08 27  26855.719971
 2007 08 28  90848·179993
 2007 08 29  99827·830017
 2007 08 30  51846.280029
 2007 08 31  10843·000000
 2007 09 04  31852.960022
 2007 09 05  13861.880005
 2007 09 06  74852.469971
 2007 09 07  55856.020020
 2007 09 10  44841·390015
 2007 09 11  30839·330017
 2007 09 12  75850·609985
 2007 09 13  24850.429993
 2007 09 14  23856·849976
 2007 09 17  73857.690002
 2007 09 18  11852·719971
 2007 09 19  5878.080017
 2007 09 20  86883·700012
 2007 09 21  94877.950012
 2007 09 24  62881.869995
 2007 09 25  11877·090027
 2007 09 26  77876·450012
 2007 09 27  69881·640015
 2007 09 28  37885·830017
 2007 10 01  79882.780029
 2007 10 02  67895·210022
 2007 10 03  96895.880005
 2007 10 04  65891.799988
 2007 10 05  73893·489990
 2007 10 08  48903.359985
 2007 10 09  3900·309998
 2007 10 10  4907.500000
 2007 10 11  80906.419983
 2007 10 12  41901·059998
 2007 10 15  39905.659973
 2007 10 16  37897.710022
 2007 10 17  13891·520020
 2007 10 18  89893.140015
 2007 10 19  79892·729980
 2007 10 22  68869·679993
 2007 10 23  11873·880005
 2007 10 24  62881.700012
 2007 10 25  25879·080017
 2007 10 26  30877.520020
 2007 10 29  35889·489990
 2007 10 30  53892·909973
 2007 10 31  1887·049988
 2007 11 01  80897.900024
 2007 11 02  75874.049988
 2007 11 05  82874.710022
 2007 11 06  57869·479980
 2007 11 07  99879·719971
 2007 11 08  42854·780029
 2007 11 09  92855.030029
 2007 11 12  70842·989990
 2007 11 13  93833.500000
 2007 11 14  76857·119995
 2007 11 15  54851.380005
 2007 11 16  40840.559998
 2007 11 19  96844·130005
 2007 11 20  38828.710022
 2007 11 21  61831·460022
 2007 11 23  91818.960022
 2007 11 26  62832.590027
 2007 11 27  16813·869995
 2007 11 28  32825.130005
 2007 11 29  75849.359985
 2007 11 30  74849·590027
 2007 12 03  24855·820007
 2007 12 04  11850.770020
 2007 12 05  66844.760010
 2007 12 06  38857.570007
 2007 12 07  99871.619995
 2007 12 10  68870·780029
 2007 12 11  66877·419983
 2007 12 12  87854.479980
 2007 12 13  4859.179993
 2007 12 14  97859.900024
 2007 12 17  99847·729980
 2007 12 18  76834.479980
 2007 12 19  28840.270020
 2007 12 20  17839.609985
 2007 12 21  16844.960022
 2007 12 24  87859·429993
 2007 12 26  82866.590027
 2007 12 27  72867.080017
 2007 12 28  92853·929993
 2007 12 31  27854·840027
 2008 01 02 6849·090027
 2008 01 03 30837.169983
 2008 01 04 28835·859985
 2008 01 07 28814.429993
 2008 01 08 61815·960022
 2008 01 09 87800.500000
 2008 01 10 49810·270020
 2008 01 11 46817·090027
 2008 01 14 36805.570007
 2008 01 15 62814.130005
 2008 01 16 6794.099976
 2008 01 17 63790·200012
 2008 01 18 43767·229980
 2008 01 22 98762·609985
 2008 01 23 74755·070007
 2008 01 24 85771·909973
 2008 01 25 21779·609985
 2008 01 28 65768.460022
 2008 01 29 52782.479980
 2008 01 30 45787.400024
 2008 01 31 32782·609985
 2008 02 01 56796·820007
 2008 02 04 68808·280029
 2008 02 05 98800.099976
 2008 02 06 64774.770020
 2008 02 07 92768·190002
 2008 02 08 70774.750000
 2008 02 11 27771.969971
 2008 02 12 31776.400024
 2008 02 13 15781.309998
 2008 02 14 35792·710022
 2008 02 15 38781·539978
 2008 02 19 69781·659973
 2008 02 20 96781·210022
 2008 02 21 63787.809998
 2008 02 22 63777·479980
 2008 02 25 42782.979980
 2008 02 26 29794.760010
 2008 02 27 79800.359985
 2008 02 28 57799·210022
 2008 02 29 38791·729980
 2008 03 03 32770·419983
 2008 03 04 33768·729980
 2008 03 05 4768.119995
 2008 03 06 70771·739990
 2008 03 07 49753·909973
 2008 03 10 2747·539978
 2008 03 11 10734·690002
 2008 03 12 76761·909973
 2008 03 13 50755·530029
 2008 03 14 85760.690002
 2008 03 17 5744·739990
 2008 03 18 17736.119995
 2008 03 19 30767.299988
 2008 03 20 7748.549988
 2008 03 24 48766.039978
 2008 03 25 84779·229980
 2008 03 26 6782·039978
 2008 03 27 20775·510010
 2008 03 28 19766·539978
 2008 03 31 87760.130005
 2008 04 01 24764·599976
 2008 04 02 99791.299988
 2008 04 03 26790.669983
 2008 04 04 66792.119995
 2008 04 07 52793.059998
 2008 04 08 43793·989990
 2008 04 09 99790.770020
 2008 04 10 82783·210022
 2008 04 11 84787.630005
 2008 04 14 79771.349976
 2008 04 15 96768.900024
 2008 04 16 25772·539978
 2008 04 17 41790.919983
 2008 04 18 56790·559998
 2008 04 21 97804.539978
 2008 04 22 6803.250000
 2008 04 23 65795·349976
 2008 04 24 51797.739990
 2008 04 25 11803.229980
 2008 04 28 64808.820007
 2008 04 29 26808.559998
 2008 04 30 63804.799988
 2008 05 01 68801·900024
 2008 05 02 61815·450012
 2008 05 05 18818.700012
 2008 05 06 18814·469971
 2008 05 07 25820.599976
 2008 05 08 86806.479980
 2008 05 09 60809·820007
 2008 05 12 66805·429993
 2008 05 13 63814·549988
 2008 05 14 52815·169983
 2008 05 15 97818.049988
 2008 05 16 83826·969971
 2008 05 19 90828.119995
 2008 05 20 95828.179993
 2008 05 21 97821.330017
 2008 05 22 69808·280029
 2008 05 23 37810·890015
 2008 05 27 80800.590027
 2008 05 28 54806·229980
 2008 05 29 49810·080017
 2008 05 30 61814·690002
 2008 06 02 94816·780029
 2008 06 03 89808·710022
 2008 06 04 75804·309998
 2008 06 05 43804.750000
 2008 06 06 49821.109985
 2008 06 09 45796·580017
 2008 06 10 20796.059998
 2008 06 11 89793.799988
 2008 06 12 85780·349976
 2008 06 13 90782·580017
 2008 06 16 87794.679993
 2008 06 17 32796.090027
 2008 06 18 63791.349976
 2008 06 19 20783·690002
 2008 06 20 99787·020020
 2008 06 23 28772·719971
 2008 06 24 72771·979980
 2008 06 25 53768·000000
 2008 06 26 7772·840027
 2008 06 27 60750·830017
 2008 06 30 24748·280029
 2008 07 01 34747·969971
 2008 07 02 88750.400024
 2008 07 03 32735·119995
 2008 07 07 58734·049988
 2008 07 08 31727·270020
 2008 07 09 41740·960022
 2008 07 10 78724.640015
 2008 07 11 36729.830017
 2008 07 14 39723·349976
 2008 07 15 91716·700012
 2008 07 16 53709.229980
 2008 07 17 46727·450012
 2008 07 18 77735.849976
 2008 07 21 89735.559998
 2008 07 22 40736·650024
 2008 07 23 1746.780029
 2008 07 24 89749·200012
 2008 07 25 11731.200012
 2008 07 28 44735.130005
 2008 07 29 39721.960022
 2008 07 30 44738·760010
 2008 07 31 56750·309998
 2008 08 01 98741·109985
 2008 08 04 23737.549988
 2008 08 05 37729.070007
 2008 08 06 50748·190002
 2008 08 07 59752·119995
 2008 08 08 41739.140015
 2008 08 11 86756·190002
 2008 08 12 45762.539978
 2008 08 13 8753·719971
 2008 08 14 5752·909973
 2008 08 15 35757·440002
 2008 08 18 14759·770020
 2008 08 19 51748.549988
 2008 08 20 54741.239990
 2008 08 21 55745.609985
 2008 08 22 58746·729980
 2008 08 25 20755·299988
 2008 08 26 50740.400024
 2008 08 27 38743·090027
 2008 08 28 3749·599976
 2008 08 29 72760·909973
 2008 09 02 82751·099976
 2008 09 03 4746·979980
 2008 09 04 99745.239990
 2008 09 05 89723.250000
 2008 09 08 61726·200012
 2008 09 09 98739.700012
 2008 09 10 22713·640015
 2008 09 11 76718·890015
 2008 09 12 27727.770020
 2008 09 15 88730.419983
 2008 09 16 71696.409973
 2008 09 17 67709·039978
 2008 09 18 42675·650024
 2008 09 19 68706.520020
 2008 09 22 73735.820007
 2008 09 23 17706.700012
 2008 09 24 93695.890015
 2008 09 25 58693·140015
 2008 09 26 77705·369995
 2008 09 29 8706.469971
 2008 09 30 95646·229980
 2008 10 01 2679.179993
 2008 10 02 60675.090027
 2008 10 03 46645.619995
 2008 10 06 83635·429993
 2008 10 07 68610·169983
 2008 10 08 21574.739990
 2008 10 09 64568.119995
 2008 10 10 23524.820007
 2008 10 13 52520·989990
 2008 10 14 86580.729980
 2008 10 15 18575.280029
 2008 10 16 1522.710022
 2008 10 17 71545.549988
 2008 10 20 5542.539978
 2008 10 21 90567·830017
 2008 10 22 30550·580017
 2008 10 23 71517·169983
 2008 10 24 53520·119995
 2008 10 27 85502.320007
 2008 10 28 48485.239990
 2008 10 29 21534.869995
 2008 10 30 32532·190002
 2008 10 31 37547·780029
 2008 11 03 18557·830017
 2008 11 04 14556·609985
 2008 11 05 66577·380005
 2008 11 06 1546·820007
 2008 11 07 29519·789978
 2008 11 10 69534·400024
 2008 11 11 6526.570007
 2008 11 12 59514·500000
 2008 11 13 92487·299988
 2008 11 14 32521.890015
 2008 11 17 27498.820007
 2008 11 18 19486.700012
 2008 11 19 46490·320007
 2008 11 20 71459.149994
 2008 11 21 30427·739990
 2008 11 24 10454·109985
 2008 11 25 54484·320007
 2008 11 26 80488·040009
 2008 11 28 39507.200012
 2008 12 01 91512.200012
 2008 12 02 3464·660004
 2008 12 03 78483·769989
 2008 12 04 6496·559998
 2008 12 05 42481·609985
 2008 12 08 6499.869995
 2008 12 09 9519.580017
 2008 12 10 6507.290009
 2008 12 11 71514·400024
 2008 12 12 2498.320007
 2008 12 15 43503·869995
 2008 12 16 39496·320007
 2008 12 17 9522·599976
 2008 12 18 53519·340027
 2008 12 19 74508.579987
 2008 12 22 30510.760010
 2008 12 23 13500.890015
 2008 12 24 47496.049988
 2008 12 26 21498.839996
 2008 12 29 30502·049988
 2008 12 30 63499.040009
 2008 12 31 98511·980011
 2009 01 02  27520.520020
 2009 01 05  15536.260010
 2009 01 06  68534·429993
 2009 01 07  42539.520020
 2009 01 08  63523·349976
 2009 01 09  84525.880005
 2009 01 12  58513.900024
 2009 01 13  42501·579987
 2009 01 14  22503.190002
 2009 01 15  63485·660004
 2009 01 16  91487.709991
 2009 01 20  88491.790009
 2009 01 21  23464.640015
 2009 01 22  3485·200012
 2009 01 23  47476·829987
 2009 01 26  91479.600006
 2009 01 27  11482.410004
 2009 01 28  79487.660004
 2009 01 29  34504.390015
 2009 01 30  89487·329987
 2009 02 02  55476·260010
 2009 02 03  91476.630005
 2009 02 04  83483.309998
 2009 02 05  46480·260010
 2009 02 06  49487·989990
 2009 02 09  64501·959991
 2009 02 10  51502.320007
 2009 02 11  49477.980011
 2009 02 12  11481.450012
 2009 02 13  50482.760010
 2009 02 17  19478·320007
 2009 02 18  11456·559998
 2009 02 19  87455·170013
 2009 02 20  23449·619995
 2009 02 23  94444.720001
 2009 02 24  71428.899994
 2009 02 25  44446.359985
 2009 02 26  84441·049988
 2009 02 27  8433.950012
 2009 03 02  90424.869995
 2009 03 03  79404·250000
 2009 03 04  58401.299988
 2009 03 05  18411.329987
 2009 03 06  56393·269989
 2009 03 09  9393.820007
 2009 03 10  96389.589996
 2009 03 11  4414·559998
 2009 03 12  84415·549988
 2009 03 13  78433.279999
 2009 03 16  73436.510010
 2009 03 17  74434·070007
 2009 03 18  10448·420013
 2009 03 19  56458·440002
 2009 03 20  89453·040009
 2009 03 23  59443·339996
 2009 03 24  97475.040009
 2009 03 25  38464·679993
 2009 03 26  70469·700012
 2009 03 27  16481·940002
 2009 03 30  34471.279999
 2009 03 31  41454.989990
 2009 04 01  66461·059998
 2009 04 02  27468·619995
 2009 04 03  33483·350006
 2009 04 06  11488·640015
 2009 04 07  52483.799988
 2009 04 08  98471.690002
 2009 04 09  33477.910004
 2009 04 13  16497.290009
 2009 04 14  30498·369995
 2009 04 15  61487.820007
 2009 04 16  95494.040009
 2009 04 17  50502.700012
 2009 04 20  24505·679993
 2009 04 21  72482.980011
 2009 04 22  8494·230011
 2009 04 23  33491·279999
 2009 04 24  84494·899994
 2009 04 27  13504·040009
 2009 04 28  85498.359985
 2009 04 29  9497·480011
 2009 04 30  87509.359985
 2009 05 01  91508·899994
 2009 05 04  64511·269989
 2009 05 05  47529.320007
 2009 05 06  32526·940002
 2009 05 07  37535.150024
 2009 05 08  7527·000000
 2009 05 11  41540.489990
 2009 05 12  46529.239990
 2009 05 13  9527·570007
 2009 05 14  3511·959991
 2009 05 15  10517.820007
 2009 05 18  77512.119995
 2009 05 19  87528·530029
 2009 05 20  64527.859985
 2009 05 21  99525.130005
 2009 05 22  2516.340027
 2009 05 26  78515.369995
 2009 05 27  28529·929993
 2009 05 28  76519·969971
 2009 05 29  21527·309998
 2009 06 01  14534·729980
 2009 06 02  58549·679993
 2009 06 03  36551·059998
 2009 06 04  60543.320007
 2009 06 05  52549.979980
 2009 06 08  43548.630005
 2009 06 09  97547·349976
 2009 06 10  69549·890015
 2009 06 11  74547.799988
 2009 06 12  94551.150024
 2009 06 15  5551·570007
 2009 06 16  22538.159973
 2009 06 17  85530·940002
 2009 06 18  51530·359985
 2009 06 19  27534.469971
 2009 06 22  22536.309998
 2009 06 23  17519.359985
 2009 06 24  75520.030029
 2009 06 25  59523·969971
 2009 06 26  92535.440002
 2009 06 29  28535·530029
 2009 06 30  54539.690002
 2009 07 01  19535·559998
 2009 07 02  84538·640015
 2009 07 06  98522.570007
 2009 07 07  2522.950012
 2009 07 08  52512·239990
 2009 07 09  73511·170013
 2009 07 10  35513·049988
 2009 07 13  56511·320007
 2009 07 14  26523.869995
 2009 07 15  59526.909973
 2009 07 16  70542·890015
 2009 07 17  80548·080017
 2009 07 20  36547·609985
 2009 07 21  67554·369995
 2009 07 22  60555·989990
 2009 07 23  61556·229980
 2009 07 24  1569.710022
 2009 07 27  49571.820007
 2009 07 28  86573·580017
 2009 07 29  12572·159973
 2009 07 30  65569.169983
 2009 07 31  78576·299988
 2009 08 03  55576.559998
 2009 08 04  71585.919983
 2009 08 05  97588.010010
 2009 08 06  57586·239990
 2009 08 07  99582·409973
 2009 08 10  0591.200012
 2009 08 11  92589·130005
 2009 08 12  10581.409973
 2009 08 13  74588·510010
 2009 08 14  89592.679993
 2009 08 17  67586·760010
 2009 08 18  87572.099976
 2009 08 19  62578·280029
 2009 08 20  49582.369995
 2009 08 21  69588.669983
 2009 08 24  64599·780029
 2009 08 25  70599·159973
 2009 08 26  18600.710022
 2009 08 27  65600.789978
 2009 08 28  42602·340027
 2009 08 31  28601.280029
 2009 09 01  60595·840027
 2009 09 02  51582.510010
 2009 09 03  45580·609985
 2009 09 04  95586·049988
 2009 09 08  62593·789978
 2009 09 09  44599.580017
 2009 09 10  24604·989990
 2009 09 11  51611·469971
 2009 09 14  38610.909973
 2009 09 15  89615.219971
 2009 09 16  55617.909973
 2009 09 17  3627.719971
 2009 09 18  24625·640015
 2009 09 21  56627.169983
 2009 09 22  38625.190002
 2009 09 23  83629.479980
 2009 09 24  84622·669983
 2009 09 25  38615.820007
 2009 09 28  98612.080017
 2009 09 29  47623·479980
 2009 09 30  7622.280029
 2009 10 01  55619·859985
 2009 10 02  85603·140015
 2009 10 05  78600.059998
 2009 10 06  4609·549988
 2009 10 07  51617.849976
 2009 10 08  76619.619995
 2009 10 09  81624.809998
 2009 10 12  13628·659973
 2009 10 13  94631.030029
 2009 10 14  70629.159973
 2009 10 15  88640·380005
 2009 10 16  98642·679993
 2009 10 19  80637·179993
 2009 10 20  93643·309998
 2009 10 21  57638.640015
 2009 10 22  47632·679993
 2009 10 23  26639·549988
 2009 10 26  95631·219971
 2009 10 27  68623·690002
 2009 10 28  72620·650024
 2009 10 29  78606·909973
 2009 10 30  52620·789978
 2009 11 02  28603·260010
 2009 11 03  11606·690002
 2009 11 04  5609.270020
 2009 11 05  64609.130005
 2009 11 06  69621.669983
 2009 11 09  27622·780029
 2009 11 10  0636·650024
 2009 11 11  56636·330017
 2009 11 12  47639.789978
 2009 11 13  8632·429993
 2009 11 16  82636·359985
 2009 11 17  79646·489990
 2009 11 18  45646·869995
 2009 11 19  67646·210022
 2009 11 20  97636.570007
 2009 11 23  9634·559998
 2009 11 24  69643.020020
 2009 11 25  41642.400024
 2009 11 27  13645·229980
 2009 11 30  45633·650024
 2009 12 01  50636·010010
 2009 12 02  95644.159973
 2009 12 03  23645·359985
 2009 12 04  12639·739990
 2009 12 07  45644·429993
 2009 12 08  14643.109985
 2009 12 09  48636.690002
 2009 12 10  62638.780029
 2009 12 11  36642·000000
 2009 12 14  14644.820007
 2009 12 15  32650.250000
 2009 12 16  70646.989990
 2009 12 17  29648.380005
 2009 12 18  30640·869995
 2009 12 21  43644.909973
 2009 12 22  36651.820007
 2009 12 23  57654·580017
 2009 12 24  27656·969971
 2009 12 28  76660.359985
 2009 12 29  86660·780029
 2009 12 30  75659.849976
 2009 12 31  92659·960022
 2010 01 04 49653.109985
 2010 01 05 69664.049988
 2010 01 06 65665·719971
 2010 01 07 38666·520020
 2010 01 08 8669·340027
 2010 01 11 62671·489990
 2010 01 12 34672.369995
 2010 01 13 3665.479980
 2010 01 14 20671·539978
 2010 01 15 65673·130005
 2010 01 19 14665·669983
 2010 01 20 49674·109985
 2010 01 21 81667·000000
 2010 01 22 2654·909973
 2010 01 25 61640.739990
 2010 01 26 65643·489990
 2010 01 27 10640·539978
 2010 01 28 25643·599976
 2010 01 29 57635·599976
 2010 02 01 64628·989990
 2010 02 02 50638·140015
 2010 02 03 9646.109985
 2010 02 04 8642.599976
 2010 02 05 83622.219971
 2010 02 08 70623·869995
 2010 02 09 54618.609985
 2010 02 10 46626.659973
 2010 02 11 86625·530029
 2010 02 12 66632.289978
 2010 02 16 86631.849976
 2010 02 17 29643·190002
 2010 02 18 59646·169983
 2010 02 19 55650.340027
 2010 02 22 55651·900024
 2010 02 23 36651·250000
 2010 02 24 17643.030029
 2010 02 25 83649.059998
 2010 02 26 36648.200012
 2010 03 01 76648·880005
 2010 03 02 97656·500000
 2010 03 03 18658·700012
 2010 03 04 30658·950012
 2010 03 05 79661.280029
 2010 03 08 62670.890015
 2010 03 09 54671.080017
 2010 03 10 63672·320007
 2010 03 11 3675.690002
 2010 03 12 99678·469971
 2010 03 15 11678·479980
 2010 03 16 84678·309998
 2010 03 17 29683.820007
 2010 03 18 23687.940002
 2010 03 19 32687·210022
 2010 03 22 69683·030029
 2010 03 23 63687.299988
 2010 03 24 69692·650024
 2010 03 25 87688·619995
 2010 03 26 18686·659973
 2010 03 29 38686.950012
 2010 03 30 3691·030029
 2010 03 31 70691·270020
 2010 04 01 57688·719971
 2010 04 05 10694.030029
 2010 04 06 10700.789978
 2010 04 07 1702.080017
 2010 04 08 36698·359985
 2010 04 09 60700.330017
 2010 04 12 5705·090027
 2010 04 13 22706.349976
 2010 04 14 31707.080017
 2010 04 15 95715.780029
 2010 04 16 25716.359985
 2010 04 19 4705.229980
 2010 04 20 42707·190002
 2010 04 21 47713.609985
 2010 04 22 33713·520020
 2010 04 23 41716.229980
 2010 04 26 94721.799988
 2010 04 27 73718·739990
 2010 04 28 17701·710022
 2010 04 29 51705·760010
 2010 04 30 38715.630005
 2010 05 03 53702·929993
 2010 05 04 89712·719971
 2010 05 05 79694·739990
 2010 05 06 49689·229980
 2010 05 07 96666.580017
 2010 05 10 89654·989990
 2010 05 11 94684·619995
 2010 05 12 27683.150024
 2010 05 13 32694·289978
 2010 05 14 78686·330017
 2010 05 17 90672.789978
 2010 05 18 99673.619995
 2010 05 19 18663·690002
 2010 05 20 44659·510010
 2010 05 21 86632.989990
 2010 05 24 13642·630005
 2010 05 25 35634.650024
 2010 05 26 1634·630005
 2010 05 27 26632·039978
 2010 05 28 47653·909973
 2010 06 01 91646·020020
 2010 06 02 86633·429993
 2010 06 03 80650.309998
 2010 06 04 99653·640015
 2010 06 07 17629·940002
 2010 06 08 62620.309998
 2010 06 09 42625.969971
 2010 06 10 96623·119995
 2010 06 11 69641·739990
 2010 06 14 17645.669983
 2010 06 15 31645·200012
 2010 06 16 88660·489990
 2010 06 17 30659.599976
 2010 06 18 64660.049988
 2010 06 21 90660.710022
 2010 06 22 50657·530029
 2010 06 23 5646·299988
 2010 06 24 41644·530029
 2010 06 25 89633.520020
 2010 06 28 82636·119995
 2010 06 29 27634.530029
 2010 06 30 11613·929993
 2010 07 01 23607.890015
 2010 07 02 11605.559998
 2010 07 06 52602.359985
 2010 07 07 61603·900024
 2010 07 08 10623.559998
 2010 07 09 86629·729980
 2010 07 12 62634·869995
 2010 07 13 5634.159973
 2010 07 14 95645.289978
 2010 07 15 83644.919983
 2010 07 16 64645.030029
 2010 07 19 80625.890015
 2010 07 20 46629.559998
 2010 07 21 2637.270020
 2010 07 22 88628.809998
 2010 07 23 49643·840027
 2010 07 26 58650.280029
 2010 07 27 68658.520020
 2010 07 28 92657·010010
 2010 07 29 1651.559998
 2010 07 30 50649·010010
 2010 08 02 33649.390015
 2010 08 03 58663.299988
 2010 08 04 47659.500000
 2010 08 05 66664·239990
 2010 08 06 71662·659973
 2010 08 09 92660.250000
 2010 08 10 27664·390015
 2010 08 11 75658.869995
 2010 08 12 83639·599976
 2010 08 13 25636·340027
 2010 08 16 2633·369995
 2010 08 17 71633·929993
 2010 08 18 94642·299988
 2010 08 19 14643.530029
 2010 08 20 61632·200012
 2010 08 23 74630·239990
 2010 08 24 54626·960022
 2010 08 25 42617·770020
 2010 08 26 17620·650024
 2010 08 27 28615·750000
 2010 08 30 40626.890015
 2010 08 31 14617·250000
 2010 09 01 7617·429993
 2010 09 02 1636.210022
 2010 09 03 50642·500000
 2010 09 07 62651.150024
 2010 09 08 95642.919983
 2010 09 09 88647.219971
 2010 09 10 12649·859985
 2010 09 13 43652·640015
 2010 09 14 68661.130005
 2010 09 15 8660.549988
 2010 09 16 74662.880005
 2010 09 17 38662.369995
 2010 09 20 39663·289978
 2010 09 21 6674·039978
 2010 09 22 13671·840027
 2010 09 23 55668·140015
 2010 09 24 46662.609985
 2010 09 27 50677·440002
 2010 09 28 29673.820007
 2010 09 29 24677·640015
 2010 09 30 52676·520020
 2010 10 01 34674.729980
 2010 10 04 47677·840027
 2010 10 05 3671.830017
 2010 10 06 45685.380005
 2010 10 07 78684.979980
 2010 10 08 18684·190002
 2010 10 11 73689.020020
 2010 10 12 37689.080017
 2010 10 13 25692.929993
 2010 10 14 17697·130005
 2010 10 15 40696.809998
 2010 10 18 68695·849976
 2010 10 19 45696.900024
 2010 10 20 45689·700012
 2010 10 21 37697.700012
 2010 10 22 99697·500000
 2010 10 25 33700·130005
 2010 10 26 26699.950012
 2010 10 27 20699·630005
 2010 10 28 18701·250000
 2010 10 29 7699·650024
 2010 11 01 11701.969971
 2010 11 02 70700.619995
 2010 11 03 38700.619995
 2010 11 04 10706.960022
 2010 11 05 76709.219971
 2010 11 08 95725.020020
 2010 11 09 98725·359985
 2010 11 10 14718·669983
 2010 11 11 21720.960022
 2010 11 12 26718·840027
 2010 11 15 60711.719971
 2010 11 16 11708·270020
 2010 11 17 72698·419983
 2010 11 18 19701.309998
 2010 11 19 12709.669983
 2010 11 22 20711·020020
 2010 11 23 78709·010010
 2010 11 24 56704.390015
 2010 11 26 66713.260010
 2010 11 29 87708.210022
 2010 11 30 16704·619995
 2010 12 01 44704.619995
 2010 12 02 61718.000000
 2010 12 03 79718·000000
 2010 12 06 85729·280029
 2010 12 07 15731.109985
 2010 12 08 61730·169983
 2010 12 09 92730.169983
 2010 12 10 11735.679993
 2010 12 13 24739.429993
 2010 12 14 51739.429993
 2010 12 15 44738.890015
 2010 12 16 44738.890015
 2010 12 17 55735·739990
 2010 12 20 46741.580017
 2010 12 21 79744·750000
 2010 12 22 60744.750000
 2010 12 23 12750.190002
 2010 12 27 83748·169983
 2010 12 28 67748.169983
 2010 12 29 59750·479980
 2010 12 30 29750·270020
 2010 12 31 26751.039978
 2011 01 03  2752·169983
 2011 01 04  67758·390015
 2011 01 05  62758.390015
 2011 01 06  61754.940002
 2011 01 07  3760·229980
 2011 01 10  34755·809998
 2011 01 11  91758·419983
 2011 01 12  3760·109985
 2011 01 13  13766.320007
 2011 01 14  35764.719971
 2011 01 18  25769·890015
 2011 01 19  88772.000000
 2011 01 20  3772·000000
 2011 01 21  70761·909973
 2011 01 24  94762.030029
 2011 01 25  81765.359985
 2011 01 26  66766·950012
 2011 01 27  66772.190002
 2011 01 28  55773.580017
 2011 01 31  68760.070007
 2011 02 01  21766.760010
 2011 02 02  72777·500000
 2011 02 03  91775.500000
 2011 02 04  62778·270020
 2011 02 07  13780.919983
 2011 02 08  64785.289978
 2011 02 09  7787·950012
 2011 02 10  2784·210022
 2011 02 11  11786·340027
 2011 02 14  43792.549988
 2011 02 15  34794.400024
 2011 02 16  50793.359985
 2011 02 17  8796.330017
 2011 02 18  33800.380005
 2011 02 22  31798.510010
 2011 02 23  95783.979980
 2011 02 24  24778.070007
 2011 02 25  85779.200012
 2011 02 28  78788·580017
 2011 03 01  48792.320007
 2011 03 02  4778.109985
 2011 03 03  74780·219971
 2011 03 04  82794·169983
 2011 03 07  49788.919983
 2011 03 08  16781·409973
 2011 03 09  2787·440002
 2011 03 10  75783.669983
 2011 03 11  59770·390015
 2011 03 14  54774.890015
 2011 03 15  92772.450012
 2011 03 16  14763·289978
 2011 03 17  67753.679993
 2011 03 18  38762·140015
 2011 03 21  96766·280029
 2011 03 22  79775·570007
 2011 03 23  86771·440002
 2011 03 24  11776·609985
 2011 03 25  89783·159973
 2011 03 28  78785·900024
 2011 03 29  54782.080017
 2011 03 30  43790.229980
 2011 03 31  72794·000000
 2011 04 01  42795·669983
 2011 04 04  33797.849976
 2011 04 05  28798·409973
 2011 04 06  69800.559998
 2011 04 07  28800.150024
 2011 04 08  11800·099976
 2011 04 11  86795.200012
 2011 04 12  32790·419983
 2011 04 13  17787.510010
 2011 04 14  1783·429993
 2011 04 15  59785·799988
 2011 04 18  35786.859985
 2011 04 19  17780.580017
 2011 04 20  42785.640015
 2011 04 21  18797·309998
 2011 04 25  79800.489990
 2011 04 26  59800.679993
 2011 04 27  96806.719971
 2011 04 28  56811.299988
 2011 04 29  89814.590027
 2011 05 02  99816.679993
 2011 05 03  50813·669983
 2011 05 04  93810·320007
 2011 05 05  16802·359985
 2011 05 06  19797·650024
 2011 05 09  19800.849976
 2011 05 10  73806·609985
 2011 05 11  35812.260010
 2011 05 12  26801·479980
 2011 05 13  39807·140015
 2011 05 16  65798·469971
 2011 05 17  47792.640015
 2011 05 18  51793·460022
 2011 05 19  73802·650024
 2011 05 20  63802·950012
 2011 05 23  76793·710022
 2011 05 24  51787·510010
 2011 05 25  10785·710022
 2011 05 26  86788·190002
 2011 05 27  74793·729980
 2011 05 31  8800.340027
 2011 06 01  63804.619995
 2011 06 02  79787·179993
 2011 06 03  16786·010010
 2011 06 06  29777·789978
 2011 06 07  69770·570007
 2011 06 08  10767.539978
 2011 06 09  1765·289978
 2011 06 10  44768.070007
 2011 06 13  90759.469971
 2011 06 14  73758·460022
 2011 06 15  57766.119995
 2011 06 16  11755·789978
 2011 06 17  16758·450012
 2011 06 20  89757.210022
 2011 06 21  31764.900024
 2011 06 22  11772·929993
 2011 06 23  59766.750000
 2011 06 24  0767·619995
 2011 06 27  2759·250000
 2011 06 28  51765·750000
 2011 06 29  57777.500000
 2011 06 30  77783.760010
 2011 07 01  67790.299988
 2011 07 05  62801.460022
 2011 07 06  72799·880005
 2011 07 07  12802·289978
 2011 07 08  54810.750000
 2011 07 11  2802.229980
 2011 07 12  93789·239990
 2011 07 13  26789·260010
 2011 07 14  13790.280029
 2011 07 15  51784·880005
 2011 07 18  32787.809998
 2011 07 19  63780.409973
 2011 07 20  18794·820007
 2011 07 21  17794.510010
 2011 07 22  28803.330017
 2011 07 25  91801.979980
 2011 07 26  70798.900024
 2011 07 27  31793.049988
 2011 07 28  43778·109985
 2011 07 29  5775.510010
 2011 08 01  95773·830017
 2011 08 02  50767·840027
 2011 08 03  66747·770020
 2011 08 04  24747.590027
 2011 08 05  43715.690002
 2011 08 08  55704·309998
 2011 08 09  8664·169983
 2011 08 10  92689·919983
 2011 08 11  89667.109985
 2011 08 12  53697·570007
 2011 08 15  8701.150024
 2011 08 16  78711·890015
 2011 08 17  34708.929993
 2011 08 18  75702.229980
 2011 08 19  29671.650024
 2011 08 22  76667.260010
 2011 08 23  3665·440002
 2011 08 24  79686·059998
 2011 08 25  59698.630005
 2011 08 26  6682.739990
 2011 08 29  47700.000000
 2011 08 30  46715·919983
 2011 08 31  10721·719971
 2011 09 01  11723·510010
 2011 09 02  40712·530029
 2011 09 06  83689·669983
 2011 09 07  21693.599976
 2011 09 08  62709·049988
 2011 09 09  84700.250000
 2011 09 12  20680.809998
 2011 09 13  55688.849976
 2011 09 14  51697.820007
 2011 09 15  4708.700012
 2011 09 16  16717.400024
 2011 09 19  98717·080017
 2011 09 20  98714.710022
 2011 09 21  49710·250000
 2011 09 22  51682.369995
 2011 09 23  65664·380005
 2011 09 26  47672.719971
 2011 09 27  97689·309998
 2011 09 28  32695.130005
 2011 09 29  93678·659973
 2011 09 30  68680.059998
 2011 10 03  46664.109985
 2011 10 04  91642.239990
 2011 10 05  44661.159973
 2011 10 06  54673.190002
 2011 10 07  22688·179993
 2011 10 10  84684.239990
 2011 10 11  8701·229980
 2011 10 12  25706·859985
 2011 10 13  76710.619995
 2011 10 14  93714·419983
 2011 10 17  96720.780029
 2011 10 18  24707·179993
 2011 10 19  83721·140015
 2011 10 20  25712·859985
 2011 10 21  47718.549988
 2011 10 24  22730.549988
 2011 10 25  44739.890015
 2011 10 26  11728.070007
 2011 10 27  24738·929993
 2011 10 28  11758.599976
 2011 10 31  83757·260010
 2011 11 01  9736.070007
 2011 11 02  14720.159973
 2011 11 03  12734.219971
 2011 11 04  52745.679993
 2011 11 07  98745·760010
 2011 11 08  30748·580017
 2011 11 09  68750.309998
 2011 11 10  25727.280029
 2011 11 11  88735.630005
 2011 11 14  10745.580017
 2011 11 15  48738·340027
 2011 11 16  4740.619995
 2011 11 17  8731·229980
 2011 11 18  18719.979980
 2011 11 21  47715.919983
 2011 11 22  12705.570007
 2011 11 23  15699·580017
 2011 11 25  40684·909973
 2011 11 28  83688.309998
 2011 11 29  2704·840027
 2011 11 30  92710.979980
 2011 12 01  91736·609985
 2011 12 02  2738·809998
 2011 12 05  47739·809998
 2011 12 06  44744.380005
 2011 12 07  7744.429993
 2011 12 08  71742.969971
 2011 12 09  50730.469971
 2011 12 12  4738.460022
 2011 12 13  51732·630005
 2011 12 14  86721·710022
 2011 12 15  34717.940002
 2011 12 16  28718.780029
 2011 12 19  13721.989990
 2011 12 20  65716·200012
 2011 12 21  50732·409973
 2011 12 22  98736.299988
 2011 12 23  3742·549988
 2011 12 27  52746·330017
 2011 12 28  75747.679993
 2011 12 29  20738·880005
 2011 12 30  61745·130005
 2012 01 03 17746.969971
 2012 01 04 7752·390015
 2012 01 05 27752.130005
 2012 01 06 50756.169983
 2012 01 09 54755·849976
 2012 01 10 73758.349976
 2012 01 11 73762.659973
 2012 01 12 56765.619995
 2012 01 13 81763.640015
 2012 01 17 23765·960022
 2012 01 18 43765·359985
 2012 01 19 93775·250000
 2012 01 20 44777.159973
 2012 01 23 32778.869995
 2012 01 24 41777·200012
 2012 01 25 99779.869995
 2012 01 26 10787·510010
 2012 01 27 1780.289978
 2012 01 30 99781.840027
 2012 01 31 37781.909973
 2012 02 01 75780.770020
 2012 02 02 55788·219971
 2012 02 03 75792.070007
 2012 02 06 95799.280029
 2012 02 07 57799.409973
 2012 02 08 44801.609985
 2012 02 09 50804.270020
 2012 02 10 85803·820007
 2012 02 13 1800.880005
 2012 02 14 45802·859985
 2012 02 15 30804.130005
 2012 02 16 46798·900024
 2012 02 17 76809.099976
 2012 02 21 56810·869995
 2012 02 22 48808·840027
 2012 02 23 39806·640015
 2012 02 24 75811.719971
 2012 02 27 4809.900024
 2012 02 28 59813.380005
 2012 02 29 55815·469971
 2012 03 01 19811.669983
 2012 03 02 40814·929993
 2012 03 05 45811.650024
 2012 03 06 4805.390015
 2012 03 07 50796.770020
 2012 03 08 37804.109985
 2012 03 09 14810.469971
 2012 03 12 25813·830017
 2012 03 13 39815.969971
 2012 03 14 98828·409973
 2012 03 15 96827.169983
 2012 03 16 81831.909973
 2012 03 19 79832.239990
 2012 03 20 47833·369995
 2012 03 21 49832.840027
 2012 03 22 60828·330017
 2012 03 23 90825·219971
 2012 03 26 34830·609985
 2012 03 27 54840·260010
 2012 03 28 75836·919983
 2012 03 29 15830.380005
 2012 03 30 35833·010010
 2012 04 02 17833.309998
 2012 04 03 63840·359985
 2012 04 04 24834·630005
 2012 04 05 51826.460022
 2012 04 09 71823·500000
 2012 04 10 88816·859985
 2012 04 11 11805.950012
 2012 04 12 6809.710022
 2012 04 13 71820.659973
 2012 04 16 37810.729980
 2012 04 17 95812.659973
 2012 04 18 52822.409973
 2012 04 19 0819.270020
 2012 04 20 23814.909973
 2012 04 23 21812.619995
 2012 04 24 63808·750000
 2012 04 25 64816·630005
 2012 04 26 84822·989990
 2012 04 27 57830·450012
 2012 04 30 41831.580017
 2012 05 01 95827·570007
 2012 05 02 83829.590027
 2012 05 03 97830·469971
 2012 05 04 9820.210022
 2012 05 07 50807·919983
 2012 05 08 9807.489990
 2012 05 09 61806.539978
 2012 05 10 19802·250000
 2012 05 11 9801.570007
 2012 05 14 73801·359985
 2012 05 15 93792.359985
 2012 05 16 47788.380005
 2012 05 17 81784.150024
 2012 05 18 14770.729980
 2012 05 21 62765·340027
 2012 05 22 92778.750000
 2012 05 23 95775·890015
 2012 05 24 94780·770020
 2012 05 25 62781.020020
 2012 05 29 79782.369995
 2012 05 30 10785.510010
 2012 05 31 2776.429993
 2012 06 01 12770.520020
 2012 06 04 60755.380005
 2012 06 05 7752.580017
 2012 06 06 50759·609985
 2012 06 07 56780·059998
 2012 06 08 10776.150024
 2012 06 11 91785·440002
 2012 06 12 76773·099976
 2012 06 13 64778.849976
 2012 06 14 29775.059998
 2012 06 15 96782.640015
 2012 06 18 44788.609985
 2012 06 19 30793.909973
 2012 06 20 42801.159973
 2012 06 21 77799·299988
 2012 06 22 40782.960022
 2012 06 25 72786·770020
 2012 06 26 0775.460022
 2012 06 27 17779.119995
 2012 06 28 79782·299988
 2012 06 29 35788·880005
 2012 07 02 79804·190002
 2012 07 03 21806.210022
 2012 07 05 97811·239990
 2012 07 06 89806.299988
 2012 07 09 78800.419983
 2012 07 10 22801·700012
 2012 07 11 58792·099976
 2012 07 12 26789·250000
 2012 07 13 23789·340027
 2012 07 16 76799.849976
 2012 07 17 50798·929993
 2012 07 18 67802·710022
 2012 07 19 64811·020020
 2012 07 20 65810.080017
 2012 07 23 85797·440002
 2012 07 24 56795·229980
 2012 07 25 78787.549988
 2012 07 26 96792.020020
 2012 07 27 2801.500000
 2012 07 30 61815·200012
 2012 07 31 63814.080017
 2012 08 01 99812.809998
 2012 08 02 62804.239990
 2012 08 03 77805.440002
 2012 08 06 46817.690002
 2012 08 07 32819.289978
 2012 08 08 55822·049988
 2012 08 09 23823.880005
 2012 08 10 77823·500000
 2012 08 13 76825·770020
 2012 08 14 93826·770020
 2012 08 15 42824·520020
 2012 08 16 32827·429993
 2012 08 17 39833.489990
 2012 08 20 14834.549988
 2012 08 21 5835.900024
 2012 08 22 10831.760010
 2012 08 23 51830.989990
 2012 08 24 81825·239990
 2012 08 27 6832·070007
 2012 08 28 37829.450012
 2012 08 29 69830·419983
 2012 08 30 82831.159973
 2012 08 31 63827.340027
 2012 09 04 64828.099976
 2012 09 05 76829.130005
 2012 09 06 29831.030029
 2012 09 07 20845.520020
 2012 09 10 66848.609985
 2012 09 11 77844·349976
 2012 09 12 60847·390015
 2012 09 13 47848.950012
 2012 09 14 43862.960022
 2012 09 17 4865·760010
 2012 09 18 39862.130005
 2012 09 19 38861.549988
 2012 09 20 21860·369995
 2012 09 21 14862·530029
 2012 09 24 54858.849976
 2012 09 25 12860.239990
 2012 09 26 50848·989990
 2012 09 27 88845.359985
 2012 09 28 16851·070007
 2012 10 01 14850·789978
 2012 10 02 5852.820007
 2012 10 03 34853.190002
 2012 10 04 64856.030029
 2012 10 05 11862·450012
 2012 10 08 87858·609985
 2012 10 09 82855.469971
 2012 10 10 62848·940002
 2012 10 11 99846·570007
 2012 10 12 22844.830017
 2012 10 15 89841·679993
 2012 10 16 96849.650024
 2012 10 17 97856·080017
 2012 10 18 59859.830017
 2012 10 19 38857·750000
 2012 10 22 80843.859985
 2012 10 23 49841.869995
 2012 10 24 75835·590027
 2012 10 25 35834.030029
 2012 10 26 52833·450012
 2012 10 31 23833.200012
 2012 11 01 68835.049988
 2012 11 02 10845·799988
 2012 11 05 74839.080017
 2012 11 06 14838·159973
 2012 11 07 66839·549988
 2012 11 08 22824.510010
 2012 11 09 35813·890015
 2012 11 12 42816·909973
 2012 11 13 18814.729980
 2012 11 14 51813.330017
 2012 11 15 47799·859985
 2012 11 16 50798.229980
 2012 11 19 99805.880005
 2012 11 20 5818.030029
 2012 11 21 48819·950012
 2012 11 23 7824·030029
 2012 11 26 11830.869995
 2012 11 27 15830.369995
 2012 11 28 1825·229980
 2012 11 29 8835.090027
 2012 11 30 78837.690002
 2012 12 03 37839.960022
 2012 12 04 94833.869995
 2012 12 05 71832·700012
 2012 12 06 50833.210022
 2012 12 07 53838.150024
 2012 12 10 40838.070007
 2012 12 11 42842·049988
 2012 12 12 4846.969971
 2012 12 13 70844·530029
 2012 12 14 77838·460022
 2012 12 17 88837·200012
 2012 12 18 40847·659973
 2012 12 19 19857·090027
 2012 12 20 67851.619995
 2012 12 21 5852·679993
 2012 12 24 82847.030029
 2012 12 26 58846.070007
 2012 12 27 99841·619995
 2012 12 28 11837·760010
 2012 12 31 82831·869995
 2013 01 02  67846·719971
 2013 01 03  86867·520020
 2013 01 04  50866.799988
 2013 01 07  14870·210022
 2013 01 08  54867.900024
 2013 01 09  64867·179993
 2013 01 10  92871·549988
 2013 01 11  80874·700012
 2013 01 14  49874·840027
 2013 01 15  98872.130005
 2013 01 16  30875·280029
 2013 01 17  4877·150024
 2013 01 18  10880·159973
 2013 01 22  75883·690002
 2013 01 23  85888.700012
 2013 01 24  37886·820007
 2013 01 25  19890.429993
 2013 01 28  8895.059998
 2013 01 29  99892.820007
 2013 01 30  54896.780029
 2013 01 31  82892·739990
 2013 02 01  35893.940002
 2013 02 04  43898.200012
 2013 02 05  56892.049988
 2013 02 06  30897.400024
 2013 02 07  19900.419983
 2013 02 08  10900·020020
 2013 02 11  69903·880005
 2013 02 12  20903·210022
 2013 02 13  47905.320007
 2013 02 14  19904.020020
 2013 02 15  41906·900024
 2013 02 19  34906.510010
 2013 02 20  33911.940002
 2013 02 21  15898·780029
 2013 02 22  50895.659973
 2013 02 25  79904.239990
 2013 02 26  14886·969971
 2013 02 27  66890·440002
 2013 02 28  95901·929993
 2013 03 01  86899·890015
 2013 03 04  54903·239990
 2013 03 05  67909·599976
 2013 03 06  1917.630005
 2013 03 07  11918.109985
 2013 03 08  40921·919983
 2013 03 11  38923.530029
 2013 03 12  19926·369995
 2013 03 13  37924·710022
 2013 03 14  85927·659973
 2013 03 15  21932·210022
 2013 03 18  25927.070007
 2013 03 19  70926.770020
 2013 03 20  27925·219971
 2013 03 21  87926.950012
 2013 03 22  19924·090027
 2013 03 25  42929·500000
 2013 03 26  28926·950012
 2013 03 27  29929·299988
 2013 03 28  26931.739990
 2013 04 01  9935·390015
 2013 04 02  78931·950012
 2013 04 03  67933.750000
 2013 04 04  97923.159973
 2013 04 05  54922.469971
 2013 04 08  88923.169983
 2013 04 09  44930·489990
 2013 04 10  6933.070007
 2013 04 11  81943·239990
 2013 04 12  97945·849976
 2013 04 15  30942·479980
 2013 04 16  55923·369995
 2013 04 17  24931·409973
 2013 04 18  68922.049988
 2013 04 19  19914·450012
 2013 04 22  69924.539978
 2013 04 23  39929·809998
 2013 04 24  87937·099976
 2013 04 25  30939·440002
 2013 04 26  98941.239990
 2013 04 29  8941.690002
 2013 04 30  69946·780029
 2013 05 01  8949·169983
 2013 05 02  17940·750000
 2013 05 03  36951.950012
 2013 05 06  51958.940002
 2013 05 07  20962·010010
 2013 05 08  27965.809998
 2013 05 09  57970·030029
 2013 05 10  96967·590027
 2013 05 13  63970.799988
 2013 05 14  54971·510010
 2013 05 15  26980·440002
 2013 05 16  92985·599976
 2013 05 17  54982·309998
 2013 05 20  48990.130005
 2013 05 21  25990·830017
 2013 05 22  52992·760010
 2013 05 23  38978.820007
 2013 05 24  83977·770020
 2013 05 28  61983.500000
 2013 05 29  13983·630005
 2013 05 30  83979·820007
 2013 05 31  61981·349976
 2013 06 03  65970.929993
 2013 06 04  40974.809998
 2013 06 05  85967.489990
 2013 06 06  7955.429993
 2013 06 07  94966·159973
 2013 06 10  18977·169983
 2013 06 11  62972.909973
 2013 06 12  71968·849976
 2013 06 13  30957.309998
 2013 06 14  62971·830017
 2013 06 17  59969·469971
 2013 06 18  29974·289978
 2013 06 19  79981·840027
 2013 06 20  9964.469971
 2013 06 21  43944·530029
 2013 06 24  81943.020020
 2013 06 25  73937.520020
 2013 06 26  22943.530029
 2013 06 27  11954.940002
 2013 06 28  53958·169983
 2013 07 01  69959·159973
 2013 07 02  90961·710022
 2013 07 03  80959·659973
 2013 07 05  94965.020020
 2013 07 08  48974.559998
 2013 07 09  24979·750000
 2013 07 10  96984·239990
 2013 07 11  81985·039978
 2013 07 12  17998·580017
 2013 07 15  631001·729980
 2013 07 16  261003·940002
 2013 07 17  131000.929993
 2013 07 18  71002.900024
 2013 07 19  701005·830017
 2013 07 22  661010.090027
 2013 07 23  161012.460022
 2013 07 24  761012.609985
 2013 07 25  321005.280029
 2013 07 26  331006·909973
 2013 07 29  411008·030029
 2013 07 30  41006·239990
 2013 07 31  631008·169983
 2013 08 01  741010.119995
 2013 08 02  621020.090027
 2013 08 05  991021.099976
 2013 08 06  01019·929993
 2013 08 07  561012.200012
 2013 08 08  811011.940002
 2013 08 09  921012.940002
 2013 08 12  71008·700012
 2013 08 13  741011.270020
 2013 08 14  221011.989990
 2013 08 15  391002·640015
 2013 08 16  70991.549988
 2013 08 19  46988·909973
 2013 08 20  37983·559998
 2013 08 21  23986·760010
 2013 08 22  4984.090027
 2013 08 23  18993.729980
 2013 08 26  99996.260010
 2013 08 27  50992.309998
 2013 08 28  46975·489990
 2013 08 29  58978·369995
 2013 08 30  11981.789978
 2013 09 03  52980.409973
 2013 09 04  58981·169983
 2013 09 05  60989.020020
 2013 09 06  96990.299988
 2013 09 09  85992.309998
 2013 09 10  291004.039978
 2013 09 11  441007·750000
 2013 09 12  61012.049988
 2013 09 13  301009.679993
 2013 09 16  721015·000000
 2013 09 17  541017·000000
 2013 09 18  161021·849976
 2013 09 19  961035·079956
 2013 09 20  241032·880005
 2013 09 23  581025.739990
 2013 09 24  271021·080017
 2013 09 25  121019.429993
 2013 09 26  491017.880005
 2013 09 27  511020·710022
 2013 09 30  631012.929993
 2013 10 01  371011·869995
 2013 10 02  341017.539978
 2013 10 03  521018·460022
 2013 10 04  751010.340027
 2013 10 07  501014·390015
 2013 10 08  921008.309998
 2013 10 09  5996.530029
 2013 10 10  38998·359985
 2013 10 11  601015.229980
 2013 10 14  611020.559998
 2013 10 15  801026.920044
 2013 10 16  541022.969971
 2013 10 17  981032.260010
 2013 10 18  51044.640015
 2013 10 21  701049.770020
 2013 10 22  471050·910034
 2013 10 23  201052.400024
 2013 10 24  101049.949951
 2013 10 25  951055.939941
 2013 10 28  671056·939941
 2013 10 29  81059·699951
 2013 10 30  891064.199951
 2013 10 31  981056·650024
 2013 11 01  911054.719971
 2013 11 04  691057.410034
 2013 11 05  821058·650024
 2013 11 06  491059.050049
 2013 11 07  181060.880005
 2013 11 08  341045·680054
 2013 11 11  501058.859985
 2013 11 12  421058·699951
 2013 11 13  741055.660034
 2013 11 14  611066.949951
 2013 11 15  811072.199951
 2013 11 18  971077.060059
 2013 11 19  91070.530029
 2013 11 20  291069·160034
 2013 11 21  891066·349976
 2013 11 22  571075.050049
 2013 11 25  981080.910034
 2013 11 26  471078·420044
 2013 11 27  101080.310059
 2013 11 29  911083.630005
 2013 12 02  431082·250000
 2013 12 03  461076·819946
 2013 12 04  91072.119995
 2013 12 05  941072.780029
 2013 12 06  681073.520020
 2013 12 09  831081.680054
 2013 12 10  731081·310059
 2013 12 11  841079·030029
 2013 12 12  241065.439941
 2013 12 13  381064·569946
 2013 12 16  151065.530029
 2013 12 17  71070·709961
 2013 12 18  861068·369995
 2013 12 19  201083.250000
 2013 12 20  721083.949951
 2013 12 23  301119.959961
 2013 12 24  551096·670044
 2013 12 26  591101.339966
 2013 12 27  81105·400024
 2013 12 30  491103·810059
 2013 12 31  551104·969971
 2014 01 02 121106·390015
 2014 01 03 111099.270020
 2014 01 06 811099·849976
 2014 01 07 381097·010010
 2014 01 08 601102·459961
 2014 01 09 931104.060059
 2014 01 10 731104·369995
 2014 01 13 791105·339966
 2014 01 14 121093·910034
 2014 01 15 931105.930054
 2014 01 16 911109.680054
 2014 01 17 781108·449951
 2014 01 21 971107.760010
 2014 01 22 721155·890015
 2014 01 23 321107·969971
 2014 01 24 601097.300049
 2014 01 27 721077·609985
 2014 01 28 201069.369995
 2014 01 29 131072.229980
 2014 01 30 761070.619995
 2014 01 31 201073·959961
 2014 02 03 491072.410034
 2014 02 04 801049·209961
 2014 02 05 21052·520020
 2014 02 06 471053.339966
 2014 02 07 961068·030029
 2014 02 10 01078.229980
 2014 02 11 371081.060059
 2014 02 12 851092·859985
 2014 02 13 251088.729980
 2014 02 14 691099·410034
 2014 02 18 71105·800049
 2014 02 19 901105.939941
 2014 02 20 241100·790039
 2014 02 21 51109.060059
 2014 02 24 631107·420044
 2014 02 25 431113.770020
 2014 02 26 61113.520020
 2014 02 27 531112.390015
 2014 02 28 801119·020020
 2014 03 03 531117.160034
 2014 03 04 81118·000000
 2014 03 05 811130·839966
 2014 03 06 581131·660034
 2014 03 07 491134·319946
 2014 03 10 931131·099976
 2014 03 11 851131.530029
 2014 03 12 231121·630005
 2014 03 13 891126·780029
 2014 03 14 501110.530029
 2014 03 17 821113·680054
 2014 03 18 241120.859985
 2014 03 19 541128·569946
 2014 03 20 911120.560059
 2014 03 21 171129.560059
 2014 03 24 381125.670044
 2014 03 25 521120.189941
 2014 03 26 531123·670044
 2014 03 27 601110.989990
 2014 03 28 651111.380005
 2014 03 31 131117.920044
 2014 04 01 11129·680054
 2014 04 02 41134·959961
 2014 04 03 301138.050049
 2014 04 04 951137·530029
 2014 04 07 211116·410034
 2014 04 08 691105·430054
 2014 04 09 841112·030029
 2014 04 10 781122·560059
 2014 04 11 271094·479980
 2014 04 14 981091.290039
 2014 04 15 21096·810059
 2014 04 16 711105·500000
 2014 04 17 571113·510010
 2014 04 21 611116·880005
 2014 04 22 841121·199951
 2014 04 23 31125·989990
 2014 04 24 731127.689941
 2014 04 25 521121·729980
 2014 04 28 561116·160034
 2014 04 29 321117.550049
 2014 04 30 631119·420044
 2014 05 01 901125·739990
 2014 05 02 681126.280029
 2014 05 05 401121.020020
 2014 05 06 411124·839966
 2014 05 07 191116·910034
 2014 05 08 961119·810059
 2014 05 09 331117.290039
 2014 05 12 431123.400024
 2014 05 13 91133.619995
 2014 05 14 391131.449951
 2014 05 15 431124·719971
 2014 05 16 341115·900024
 2014 05 19 531118.150024
 2014 05 20 241124·359985
 2014 05 21 271118.310059
 2014 05 22 11125·640015
 2014 05 23 711130·050049
 2014 05 27 11137.000000
 2014 05 28 651141.910034
 2014 05 29 561142.079956
 2014 05 30 71145.880005
 2014 06 02 451148·180054
 2014 06 03 661146·099976
 2014 06 04 381145.670044
 2014 06 05 301150.770020
 2014 06 06 561160.750000
 2014 06 09 591169·599976
 2014 06 10 101165·449951
 2014 06 11 341163.560059
 2014 06 12 601160.599976
 2014 06 13 31155·270020
 2014 06 16 591156.140015
 2014 06 17 381157.619995
 2014 06 18 81162·300049
 2014 06 19 781171·239990
 2014 06 20 991172·900024
 2014 06 23 861174·410034
 2014 06 24 741172·640015
 2014 06 25 921164·569946
 2014 06 26 671171.359985
 2014 06 27 481169.099976
 2014 06 30 591173.459961
 2014 07 01 761176.270020
 2014 07 02 261182.319946
 2014 07 03 171185·939941
 2014 07 07 891186.630005
 2014 07 08 861179.699951
 2014 07 09 641173.859985
 2014 07 10 141171.489990
 2014 07 11 131171.630005
 2014 07 14 41176.760010
 2014 07 15 941178·939941
 2014 07 16 811178.630005
 2014 07 17 81176·589966
 2014 07 18 371166.510010
 2014 07 21 531175·030029
 2014 07 22 881177·260010
 2014 07 23 731182·280029
 2014 07 24 171184.219971
 2014 07 25 61180.650024
 2014 07 28 301177.199951
 2014 07 29 351177.729980
 2014 07 30 01175.589966
 2014 07 31 391167·739990
 2014 08 01 251148·140015
 2014 08 04 431147.949951
 2014 08 05 681151.880005
 2014 08 06 661141.420044
 2014 08 07 171147·329956
 2014 08 08 721139·500000
 2014 08 11 271153·689941
 2014 08 12 231154.150024
 2014 08 13 761155.819946
 2014 08 14 241161·880005
 2014 08 15 101168·569946
 2014 08 18 761169·560059
 2014 08 19 961177.780029
 2014 08 20 241180·550049
 2014 08 21 721184·869995
 2014 08 22 101187·010010
 2014 08 25 951189·369995
 2014 08 26 211191·829956
 2014 08 27 951194.050049
 2014 08 28 391190.199951
 2014 08 29 191192·739990
 2014 09 02 921196.800049
 2014 09 03 861198.199951
 2014 09 04 21195·140015
 2014 09 05 361191·280029
 2014 09 08 371196.890015
 2014 09 09 771194.089966
 2014 09 10 601186.540039
 2014 09 11 401188·130005
 2014 09 12 801191.569946
 2014 09 15 251184·420044
 2014 09 16 21179·660034
 2014 09 17 511190.550049
 2014 09 18 741193·520020
 2014 09 19 101198.530029
 2014 09 22 401193.300049
 2014 09 23 121181.060059
 2014 09 24 921176·939941
 2014 09 25 401183.290039
 2014 09 26 131167.540039
 2014 09 29 931171.530029
 2014 09 30 351174.260010
 2014 10 01 461167.729980
 2014 10 02 841152.560059
 2014 10 03 881157·310059
 2014 10 06 301168.819946
 2014 10 07 841160·689941
 2014 10 08 391145·780029
 2014 10 09 161164.079956
 2014 10 10 251139.709961
 2014 10 13 381125.819946
 2014 10 14 931112·180054
 2014 10 15 221105.390015
 2014 10 16 971097.729980
 2014 10 17 121112·979980
 2014 10 20 831119.579956
 2014 10 21 731135.609985
 2014 10 22 451154.640015
 2014 10 23 391149·119995
 2014 10 24 721159.790039
 2014 10 27 651164.180054
 2014 10 28 961167.050049
 2014 10 29 761179·329956
 2014 10 30 481176.010010
 2014 10 31 171191.989990
 2014 11 03 01200.140015
 2014 11 04 41197.689941
 2014 11 05 231198·439941
 2014 11 06 721200·619995
 2014 11 07 321206·030029
 2014 11 10 291206.589966
 2014 11 11 361210·380005
 2014 11 12 01208·670044
 2014 11 13 921212·089966
 2014 11 14 841210·540039
 2014 11 17 501209·530029
 2014 11 18 961211·119995
 2014 11 19 61216.089966
 2014 11 20 241211·229980
 2014 11 21 521222.760010
 2014 11 24 771225.469971
 2014 11 25 241230·040039
 2014 11 26 321227·829956
 2014 11 28 551231.989990
 2014 12 01 891223.770020
 2014 12 02 221216·219971
 2014 12 03 151224·109985
 2014 12 04 981228.140015
 2014 12 05 01228·280029
 2014 12 08 01228·790039
 2014 12 09 31214.380005
 2014 12 10 421219.819946
 2014 12 11 51203.930054
 2014 12 12 831201.810059
 2014 12 15 541191.540039
 2014 12 16 771176·020020
 2014 12 17 221172·260010
 2014 12 18 221203·140015
 2014 12 19 491223.579956
 2014 12 22 141228·619995
 2014 12 23 961235.650024
 2014 12 24 931236·500000
 2014 12 26 951238.290039
 2014 12 29 931239.540039
 2014 12 30 971240·089966
 2014 12 31 951238·219971
 2015 01 02  231227.099976
 2015 01 05  741219.310059
 2015 01 06  171203.380005
 2015 01 07  531194.609985
 2015 01 08  911208·729980
 2015 01 09  481226·329956
 2015 01 12  771216·650024
 2015 01 13  191211.020020
 2015 01 14  791197.369995
 2015 01 15  261199·209961
 2015 01 16  201184.040039
 2015 01 20  681203.530029
 2015 01 21  951199·250000
 2015 01 22  461210.339966
 2015 01 23  161225.640015
 2015 01 26  01220.209961
 2015 01 27  691218.329956
 2015 01 28  711216.489990
 2015 01 29  591194.069946
 2015 01 30  411202.689941
 2015 02 02  591191.300049
 2015 02 03  891205·780029
 2015 02 04  671217·739990
 2015 02 05  401218.640015
 2015 02 06  471230·420044
 2015 02 09  141222.849976
 2015 02 10  851223.719971
 2015 02 11  741231·280029
 2015 02 12  381235.459961
 2015 02 13  821245.010010
 2015 02 17  831248.670044
 2015 02 18  431250.119995
 2015 02 19  651250·819946
 2015 02 20  571250·079956
 2015 02 23  531258·030029
 2015 02 24  711257.560059
 2015 02 25  851260.099976
 2015 02 26  271260.390015
 2015 02 27  171258.670044
 2015 03 02  101255·530029
 2015 03 03  781260·810059
 2015 03 04  41256·910034
 2015 03 05  161253·359985
 2015 03 06  351251.160034
 2015 03 09  511237.640015
 2015 03 10  271235.810059
 2015 03 11  221222·439941
 2015 03 12  461222.920044
 2015 03 13  371234.579956
 2015 03 16  581233.089966
 2015 03 17  271241·520020
 2015 03 18  691239·680054
 2015 03 19  921255.069946
 2015 03 20  851254·739990
 2015 03 23  511262·449951
 2015 03 24  541259·430054
 2015 03 25  961254·400024
 2015 03 26  211229·599976
 2015 03 27  391230.680054
 2015 03 30  761240·040039
 2015 03 31  581246.099976
 2015 04 01  51239.180054
 2015 04 02  581235.709961
 2015 04 06  371236·010010
 2015 04 07  91248.130005
 2015 04 08  981245.250000
 2015 04 09  41248·670044
 2015 04 10  601254.680054
 2015 04 13  51259.199951
 2015 04 14  891254.119995
 2015 04 15  961258·469971
 2015 04 16  971260·260010
 2015 04 17  281256·959961
 2015 04 20  911251.040039
 2015 04 21  771261.260010
 2015 04 22  231258·040039
 2015 04 23  851260.400024
 2015 04 24  411268·869995
 2015 04 27  171269.780029
 2015 04 28  381260·619995
 2015 04 29  71260·130005
 2015 04 30  31255.239990
 2015 05 01  101247·800049
 2015 05 04  681259.660034
 2015 05 05  511259.329956
 2015 05 06  641248.260010
 2015 05 07  751241·150024
 2015 05 08  641253·609985
 2015 05 11  981261·489990
 2015 05 12  371252·859985
 2015 05 13  561255·180054
 2015 05 14  991257·839966
 2015 05 15  561266·839966
 2015 05 18  611265·800049
 2015 05 19  231272·349976
 2015 05 20  761271·560059
 2015 05 21  551269·439941
 2015 05 22  971271·410034
 2015 05 26  691267·910034
 2015 05 27  191258·949951
 2015 05 28  531266·819946
 2015 05 29  341266·349976
 2015 06 01  141262·680054
 2015 06 02  791259.400024
 2015 06 03  311263.630005
 2015 06 04  861260·750000
 2015 06 05  21252·689941
 2015 06 08  311253·030029
 2015 06 09  961244·719971
 2015 06 10  881248·229980
 2015 06 11  11261·760010
 2015 06 12  761259.270020
 2015 06 15  791248·640015
 2015 06 16  61248·160034
 2015 06 17  71257·979980
 2015 06 18  381260·989990
 2015 06 19  371270·829956
 2015 06 22  261269.979980
 2015 06 23  381273.819946
 2015 06 24  691271·819946
 2015 06 25  521265.550049
 2015 06 26  611261.369995
 2015 06 29  381250.739990
 2015 06 30  431238·109985
 2015 07 01  301242.660034
 2015 07 02  501246.359985
 2015 07 06  771236.239990
 2015 07 07  611239.619995
 2015 07 08  31239·469971
 2015 07 09  541232·660034
 2015 07 10  491235.300049
 2015 07 13  491248·630005
 2015 07 14  271256.239990
 2015 07 15  631262.800049
 2015 07 16  721265.520020
 2015 07 17  571270·979980
 2015 07 20  851270·640015
 2015 07 21  891269.339966
 2015 07 22  911258·959961
 2015 07 23  601262.449951
 2015 07 24  831255·160034
 2015 07 27  691236.300049
 2015 07 28  751236·410034
 2015 07 29  591247·790039
 2015 07 30  521254.160034
 2015 07 31  671260.119995
 2015 08 03  191256.170044
 2015 08 04  781251.349976
 2015 08 05  501253·150024
 2015 08 06  711253.689941
 2015 08 07  411240.380005
 2015 08 10  691243.689941
 2015 08 11  571248.900024
 2015 08 12  931236·000000
 2015 08 13  851242.989990
 2015 08 14  71240·479980
 2015 08 17  811243·319946
 2015 08 18  721252·880005
 2015 08 19  211245.849976
 2015 08 20  921232·780029
 2015 08 21  521203·469971
 2015 08 24  701132·209961
 2015 08 25  431143·229980
 2015 08 26  501127.339966
 2015 08 27  291164·189941
 2015 08 28  751181.609985
 2015 08 31  691184·359985
 2015 09 01  311171·439941
 2015 09 02  921142·969971
 2015 09 03  01166.229980
 2015 09 04  451155·829956
 2015 09 08  101150.310059
 2015 09 09  481178·239990
 2015 09 10  831160·530029
 2015 09 11  391165.949951
 2015 09 14  881171·589966
 2015 09 15  281167·229980
 2015 09 16  871181·260010
 2015 09 17  451191·390015
 2015 09 18  891186·699951
 2015 09 21  901171.589966
 2015 09 22  991172.849976
 2015 09 23  831160.079956
 2015 09 24  661155.660034
 2015 09 25  141154.349976
 2015 09 28  341149.959961
 2015 09 29  961120.239990
 2015 09 30  921122·599976
 2015 10 01  91141.050049
 2015 10 02  271140·880005
 2015 10 05  541160·079956
 2015 10 06  691180.689941
 2015 10 07  41176.729980
 2015 10 08  431186·510010
 2015 10 09  511197·310059
 2015 10 12  221198·310059
 2015 10 13  571197.859985
 2015 10 14  701189.979980
 2015 10 15  61184.989990
 2015 10 16  01202.270020
 2015 10 19  501206.150024
 2015 10 20  191206·979980
 2015 10 21  631206.170044
 2015 10 22  801197.949951
 2015 10 23  891220.959961
 2015 10 26  301227·040039
 2015 10 27  921223·709961
 2015 10 28  621220·119995
 2015 10 29  61236·619995
 2015 10 30  651234·609985
 2015 11 02  861229·630005
 2015 11 03  711245·060059
 2015 11 04  571249·089966
 2015 11 05  111244·819946
 2015 11 06  641242.890015
 2015 11 09  581243·250000
 2015 11 10  241230·609985
 2015 11 11  821233·890015
 2015 11 12  711227.920044
 2015 11 13  981210·030029
 2015 11 16  141197.530029
 2015 11 17  161214.599976
 2015 11 18  771212.640015
 2015 11 19  911232.160034
 2015 11 20  581231.180054
 2015 11 23  751235.229980
 2015 11 24  741233.589966
 2015 11 25  641237.189941
 2015 11 27  131238.229980
 2015 11 30  481239·530029
 2015 12 01  821234·300049
 2015 12 02  651245·650024
 2015 12 03  601232·910034
 2015 12 04  471214·530029
 2015 12 07  461236·530029
 2015 12 08  711225·239990
 2015 12 09  71218·290039
 2015 12 10  101209.089966
 2015 12 11  341210·349976
 2015 12 14  821188.280029
 2015 12 15  851192.000000
 2015 12 16  11206.310059
 2015 12 17  411222·319946
 2015 12 18  241203·930054
 2015 12 21  511185.000000
 2015 12 22  61193·339966
 2015 12 23  851204.579956
 2015 12 24  461218.310059
 2015 12 28  851216.329956
 2015 12 29  391214.459961
 2015 12 30  111225·859985
 2015 12 31  241216·910034
 2016 01 04 951202·290039
 2016 01 05 381187.219971
 2016 01 06 891188·770020
 2016 01 07 601171.290039
 2016 01 08 131145.420044
 2016 01 11 651131.790039
 2016 01 12 111133·010010
 2016 01 13 771140.010010
 2016 01 14 951109.670044
 2016 01 15 91124.589966
 2016 01 19 981105.660034
 2016 01 20 261099·949951
 2016 01 21 231090·689941
 2016 01 22 831097.540039
 2016 01 25 931117·890015
 2016 01 26 831100·180054
 2016 01 27 31116.140015
 2016 01 28 241104.760010
 2016 01 29 661108.359985
 2016 02 01 481135.040039
 2016 02 02 671135·530029
 2016 02 03 951114.709961
 2016 02 04 101119.079956
 2016 02 05 471122·040039
 2016 02 08 711096·680054
 2016 02 09 841081·290039
 2016 02 10 461082·719971
 2016 02 11 301078.089966
 2016 02 12 981068·329956
 2016 02 16 41088·410034
 2016 02 17 161109.219971
 2016 02 18 721126·780029
 2016 02 19 541120·199951
 2016 02 22 931121.650024
 2016 02 23 901137.030029
 2016 02 24 731122.729980
 2016 02 25 711130.030029
 2016 02 26 141142·750000
 2016 02 29 631141·709961
 2016 03 01 601134·819946
 2016 03 02 41159·729980
 2016 03 03 541165.619995
 2016 03 04 531171·680054
 2016 03 07 821175.229980
 2016 03 08 371177.130005
 2016 03 09 271163.209961
 2016 03 10 51168·880005
 2016 03 11 151169.420044
 2016 03 14 751187·310059
 2016 03 15 701184.589966
 2016 03 16 871181.170044
 2016 03 17 601188·689941
 2016 03 18 501198·250000
 2016 03 21 471203·520020
 2016 03 22 941203·839966
 2016 03 23 411203·790039
 2016 03 24 191193.329956
 2016 03 28 451194.390015
 2016 03 29 451194.670044
 2016 03 30 91208.689941
 2016 03 31 641212.329956
 2016 04 01 771210.550049
 2016 04 04 851218.390015
 2016 04 05 391211·810059
 2016 04 06 901201.459961
 2016 04 07 811213·500000
 2016 04 08 811200·170044
 2016 04 11 331203·489990
 2016 04 12 301199·949951
 2016 04 13 201212·219971
 2016 04 14 291225·540039
 2016 04 15 141225·300049
 2016 04 18 411224·079956
 2016 04 19 821232·920044
 2016 04 20 481236·420044
 2016 04 21 351237·500000
 2016 04 22 31228·260010
 2016 04 25 791232.520020
 2016 04 26 811230·189941
 2016 04 27 691233·550049
 2016 04 28 241234.890015
 2016 04 29 501222.400024
 2016 05 02 981217·660034
 2016 05 03 171226.000000
 2016 05 04 361214.209961
 2016 05 05 581207·790039
 2016 05 06 931206·150024
 2016 05 09 61210·530029
 2016 05 10 941212.170044
 2016 05 11 901226·199951
 2016 05 12 851214·589966
 2016 05 13 841213.250000
 2016 05 16 811203.670044
 2016 05 17 591215.060059
 2016 05 18 181203.199951
 2016 05 19 281203.500000
 2016 05 20 31199·420044
 2016 05 23 31208.140015
 2016 05 24 621206·219971
 2016 05 25 381223.969971
 2016 05 26 921231.530029
 2016 05 27 851230.800049
 2016 05 31 101236.709961
 2016 06 01 391235·930054
 2016 06 02 41238.390015
 2016 06 03 931243.099976
 2016 06 06 821238.969971
 2016 06 07 821246.199951
 2016 06 08 211248·109985
 2016 06 09 401251.609985
 2016 06 10 211247.229980
 2016 06 13 431235.199951
 2016 06 14 501225·209961
 2016 06 15 631223·790039
 2016 06 16 981221·010010
 2016 06 17 201224.920044
 2016 06 20 231222·609985
 2016 06 21 271230.060059
 2016 06 22 61232.290039
 2016 06 23 411233.050049
 2016 06 24 961241.819946
 2016 06 27 171198·969971
 2016 06 28 631180·219971
 2016 06 29 551198.969971
 2016 06 30 501219.729980
 2016 07 01 481236·619995
 2016 07 05 161236·680054
 2016 07 06 371227·800049
 2016 07 07 921236.849976
 2016 07 08 571238.599976
 2016 07 11 311257.099976
 2016 07 12 891263·619995
 2016 07 13 551271·260010
 2016 07 14 81272.089966
 2016 07 15 51277·040039
 2016 07 18 351275·410034
 2016 07 19 941277.089966
 2016 07 20 871276.810059
 2016 07 21 551281.790039
 2016 07 22 261277.729980
 2016 07 25 911283.010010
 2016 07 26 81279·630005
 2016 07 27 261283.839966
 2016 07 28 371279·550049
 2016 07 29 541281·650024
 2016 08 01 101284·479980
 2016 08 02 871282·040039
 2016 08 03 691272.609985
 2016 08 04 121277·839966
 2016 08 05 541280.619995
 2016 08 08 331289·859985
 2016 08 09 471288·920044
 2016 08 10 241289.550049
 2016 08 11 281286·579956
 2016 08 12 821290.069946
 2016 08 15 211290.849976
 2016 08 16 711293·209961
 2016 08 17 461286.930054
 2016 08 18 781288.569946
 2016 08 19 671291·359985
 2016 08 22 591289·650024
 2016 08 23 451292·729980
 2016 08 24 911293·250000
 2016 08 25 861285.650024
 2016 08 26 201286·260010
 2016 08 29 891283.569946
 2016 08 30 141289·930054
 2016 08 31 11286.859985
 2016 09 01 111284.540039
 2016 09 02 651286.430054
 2016 09 06 681291·849976
 2016 09 07 651294.229980
 2016 09 08 131294·579956
 2016 09 09 851288·550049
 2016 09 12 961258·430054
 2016 09 13 521277·150024
 2016 09 14 341258.750000
 2016 09 15 891257·459961
 2016 09 16 671270·180054
 2016 09 19 631267.410034
 2016 09 20 41269.119995
 2016 09 21 391267.930054
 2016 09 22 751283·800049
 2016 09 23 241289.239990
 2016 09 26 801280.729980
 2016 09 27 221272.290039
 2016 09 28 391280.089966
 2016 09 29 831285.969971
 2016 09 30 441275·939941
 2016 10 03 521283.579956
 2016 10 04 51280·939941
 2016 10 05 181275.550049
 2016 10 06 31279·089966
 2016 10 07 661279·680054
 2016 10 10 401277·270020
 2016 10 11 281281.180054
 2016 10 12 881264·819946
 2016 10 13 281262.930054
 2016 10 14 391263.280029
 2016 10 17 381261.030029
 2016 10 18 551262·739990
 2016 10 19 251265·959961
 2016 10 20 201267·910034
 2016 10 21 01264.890015
 2016 10 24 871268.780029
 2016 10 25 701271·589966
 2016 10 26 301265·310059
 2016 10 27 881264·670044
 2016 10 28 911258.420044
 2016 10 31 21255·310059
 2016 11 01 351255·890015
 2016 11 02 41245.209961
 2016 11 03 971238·329956
 2016 11 04 821230.010010
 2016 11 07 311236.060059
 2016 11 08 711257·349976
 2016 11 09 621262.099976
 2016 11 10 991280.369995
 2016 11 11 361281·030029
 2016 11 14 411284.420044
 2016 11 15 691287.020020
 2016 11 16 661294·849976
 2016 11 17 961294·770020
 2016 11 18 891300·469971
 2016 11 21 231299.410034
 2016 11 22 211310·420044
 2016 11 23 781311.420044
 2016 11 25 161313.479980
 2016 11 28 571317·520020
 2016 11 29 261310·060059
 2016 11 30 771312·270020
 2016 12 01 461308·680054
 2016 12 02 261303.109985
 2016 12 05 691305.670044
 2016 12 06 121313.119995
 2016 12 07 311318·910034
 2016 12 08 131335.689941
 2016 12 09 641341·780029
 2016 12 12 281346.449951
 2016 12 13 451344·109985
 2016 12 14 251350·459961
 2016 12 15 481339·329956
 2016 12 16 931345·819946
 2016 12 19 891343·270020
 2016 12 20 921347·030029
 2016 12 21 841351·640015
 2016 12 22 21347.280029
 2016 12 23 891343.540039
 2016 12 27 721346·729980
 2016 12 28 601350.089966
 2016 12 29 731337·640000
 2016 12 30 951338·510000
 2017 01 03  461334.440000
 2017 01 04  891343·290000
 2017 01 05  511352·710000
 2017 01 06  811350.770000
 2017 01 09  211353·580000
 2017 01 10  81348·880000
 2017 01 11  61350.490000
 2017 01 12  501353.290000
 2017 01 13  281350·900000
 2017 01 17  811353.660000
 2017 01 18  301348·400000
 2017 01 19  251351.150000
 2017 01 20  241346·840000
 2017 01 23  961349.410000
 2017 01 24  441347.090000
 2017 01 25  571359·680000
 2017 01 26  911368.370000
 2017 01 27  651367·110000
 2017 01 30  911362·340000
 2017 01 31  231354·180000
 2017 02 01  361357·680000
 2017 02 02  271354·920000
 2017 02 03  401357·410000
 2017 02 06  211366.770000
 2017 02 07  891364.090000
 2017 02 08  441362.290000
 2017 02 09  871364.310000
 2017 02 10  781374.730000
 2017 02 13  81379·600000
 2017 02 14  31384·890000
 2017 02 15  491390·120000
 2017 02 16  441397.860000
 2017 02 17  751395·070000
 2017 02 21  191398.190000
 2017 02 22  711405.540000
 2017 02 23  941405·970000
 2017 02 24  951401.710000
 2017 02 27  291405.180000
 2017 02 28  231407·870000
 2017 03 01  291407·140000
 2017 03 02  11421·800000
 2017 03 03  951412·380000
 2017 03 06  971411·450000
 2017 03 07  741407·140000
 2017 03 08  491403.030000
 2017 03 09  61399.560000
 2017 03 10  141401·840000
 2017 03 13  791403·950000
 2017 03 14  211403.750000
 2017 03 15  751401·300000
 2017 03 16  181413.320000
 2017 03 17  211411·510000
 2017 03 20  241410·380000
 2017 03 21  391408.070000
 2017 03 22  771387·010000
 2017 03 23  981389·000000
 2017 03 24  881390·210000
 2017 03 27  621384·910000
 2017 03 28  861386.720000
 2017 03 29  381396.720000
 2017 03 30  721398.940000
 2017 03 31  301403.010000
 2017 04 03  651402·040000
 2017 04 04  891397.150000
 2017 04 05  561399·600000
 2017 04 06  581392.810000
 2017 04 07  561396·110000
 2017 04 10  281395·910000
 2017 04 11  461395·910000
 2017 04 12  831396·280000
 2017 04 13  291388·760000
 2017 04 17  541381.420000
 2017 04 18  761390.810000
 2017 04 19  671390.360000
 2017 04 20  791389.270000
 2017 04 21  941397.340000
 2017 04 24  11397.840000
 2017 04 25  01410·810000
 2017 04 26  251418.710000
 2017 04 27  971419.040000
 2017 04 28  31420·090000
 2017 05 01  931416·280000
 2017 05 02  101418.770000
 2017 05 03  401416·830000
 2017 05 04  891415.940000
 2017 05 05  851416.580000
 2017 05 08  41422·060000
 2017 05 09  211421·550000
 2017 05 10  891420.180000
 2017 05 11  381421.630000
 2017 05 12  11418·020000
 2017 05 15  681416.430000
 2017 05 16  621424·020000
 2017 05 17  401419.450000
 2017 05 18  201395.300000
 2017 05 19  291400·880000
 2017 05 22  881411.330000
 2017 05 23  51418·120000
 2017 05 24  51420·910000
 2017 05 25  821424.800000
 2017 05 26  751429·260000
 2017 05 30  701428·760000
 2017 05 31  251427·110000
 2017 06 01  251427.160000
 2017 06 02  531439.760000
 2017 06 05  981443·890000
 2017 06 06  751440·480000
 2017 06 07  841438.900000
 2017 06 08  801439.990000
 2017 06 09  761442·780000
 2017 06 12  741438·810000
 2017 06 13  111442.040000
 2017 06 14  371448.310000
 2017 06 15  191441.990000
 2017 06 16  661440·030000
 2017 06 19  791442·510000
 2017 06 20  301451.210000
 2017 06 21  631443·310000
 2017 06 22  191441.370000
 2017 06 23  901441·240000
 2017 06 26  921446.820000
 2017 06 27  721444·800000
 2017 06 28  291435.830000
 2017 06 29  691446.950000
 2017 06 30  791437.110000
 2017 07 03  331440.650000
 2017 07 05  141441·160000
 2017 07 06  661440·120000
 2017 07 07  731429.090000
 2017 07 10  601436·790000
 2017 07 11  181437·330000
 2017 07 12  571440.980000
 2017 07 13  801448.380000
 2017 07 14  901450·850000
 2017 07 17  111457·040000
 2017 07 18  411456·170000
 2017 07 19  321458·090000
 2017 07 20  861466.550000
 2017 07 21  861464·730000
 2017 07 24  461464.660000
 2017 07 25  861465·620000
 2017 07 26  361469·730000
 2017 07 27  631470.510000
 2017 07 28  201464.910000
 2017 07 31  221464·250000
 2017 08 01  531463.970000
 2017 08 02  861465·420000
 2017 08 03  391464·470000
 2017 08 04  491461·760000
 2017 08 07  751464·920000
 2017 08 08  251465.730000
 2017 08 09  41460·500000
 2017 08 10  971458.360000
 2017 08 11  651439.450000
 2017 08 14  721444.740000
 2017 08 15  401457.100000
 2017 08 16  241455.670000
 2017 08 17  101455·600000
 2017 08 18  481433.510000
 2017 08 21  981431·620000
 2017 08 22  101434·640000
 2017 08 23  241445·340000
 2017 08 24  961444·000000
 2017 08 25  521441.560000
 2017 08 28  621444·700000
 2017 08 29  441441.210000
 2017 08 30  861445.020000
 2017 08 31  41453·700000
 2017 09 01  131462.750000
 2017 09 05  331464·320000
 2017 09 06  111454.930000
 2017 09 07  781458.380000
 2017 09 08  181456·260000
 2017 09 11  791458·310000
 2017 09 12  921472·190000
 2017 09 13  251476·170000
 2017 09 14  601476·920000
 2017 09 15  961476.070000
 2017 09 18  721479·840000
 2017 09 19  201482·610000
 2017 09 20  451484.000000
 2017 09 21  201484·710000
 2017 09 22  191479.520000
 2017 09 25  641482.660000


 2017 09 26  41481.140000
 2017 09 27  161480.570000
 2017 09 28  291487.770000
 2017 09 29  831490·460000
 2017 10 02  951495·800000
 2017 10 03  701502.880000
 2017 10 04  211505·790000
 2017 10 05  261507.500000
 2017 10 06  981515·310000
 2017 10 09  951514·840000
 2017 10 10  381511.930000
 2017 10 11  681513.770000
 2017 10 12  221516.260000
 2017 10 13  301514·680000
 2017 10 16  501514.830000
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

    Click here to find out what subscriber services Economagic offers.

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

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