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  39178·960007
 1987 09 11  6178.830002
 1987 09 14  9181·339996
 1987 09 15  93181.789993
 1987 09 16  30179·270004
 1987 09 17  92177·889999
 1987 09 18  54177·839996
 1987 09 21  20177·690002
 1987 09 22  76175·479996
 1987 09 23  64179·419998
 1987 09 24  87180·520004
 1987 09 25  33179·970001
 1987 09 28  25180·229996
 1987 09 29  4181.660004
 1987 09 30  22181·029999
 1987 10 01  76181.380005
 1987 10 02  54184·139999
 1987 10 05  17184·710007
 1987 10 06  96184·800003
 1987 10 07  18180.490005
 1987 10 08  63179·889999
 1987 10 09  37177.729996
 1987 10 12  71176.070007
 1987 10 13  54174.850006
 1987 10 14  78177·250000
 1987 10 15  19172·699997
 1987 10 16  37168.990005
 1987 10 19  3160·679993
 1987 10 20  48131.039993
 1987 10 21  45133.529999
 1987 10 22  6145·330002
 1987 10 23  8139.610001
 1987 10 26  50138·949997
 1987 10 27  23127·379997
 1987 10 28  15129·580002
 1987 10 29  40129·330002
 1987 10 30  83135.570007
 1987 11 02  82140·320007
 1987 11 03  28142.250000
 1987 11 04  92139.589996
 1987 11 05  73138.699997
 1987 11 06  81141.580002
 1987 11 09  33139·910004
 1987 11 10  83136·320007
 1987 11 11  70133·979996
 1987 11 12  0135.350006
 1987 11 13  42138·710007
 1987 11 16  57137·470001
 1987 11 17  51137.910004
 1987 11 18  47135·880005
 1987 11 19  93137.130005
 1987 11 20  84134.360001
 1987 11 23  14135.050003
 1987 11 24  53135·580002
 1987 11 25  50137·339996
 1987 11 27  58136.449997
 1987 11 30  86134·729996
 1987 12 01  74129.300003
 1987 12 02  0130·009995
 1987 12 03  98130.639999
 1987 12 04  16126·550003
 1987 12 07  93125.260002
 1987 12 08  55127·400002
 1987 12 09  47130.410004
 1987 12 10  81132·630005
 1987 12 11  16130.309998
 1987 12 14  55131.100006
 1987 12 15  76134.679993
 1987 12 16  81135·270004
 1987 12 17  74138.139999
 1987 12 18  61136·029999
 1987 12 21  78139·250000
 1987 12 22  41139·619995
 1987 12 23  25139·600006
 1987 12 24  62141.369995
 1987 12 28  72140·940002
 1987 12 29  11137·589996
 1987 12 30  49137.070007
 1987 12 31  71138·820007
 1988 01 04 3138·679993
 1988 01 05 67143·199997
 1988 01 06 54144·929993
 1988 01 07 24145·289993
 1988 01 08 40146.350006
 1988 01 11 10137.779999
 1988 01 12 71139.229996
 1988 01 13 87138.009995
 1988 01 14 76138.279999
 1988 01 15 64138.389999
 1988 01 18 56141·589996
 1988 01 19 45141.679993
 1988 01 20 32140.639999
 1988 01 21 80137·160004
 1988 01 22 93137·460007
 1988 01 25 13139·190002
 1988 01 26 50141.960007
 1988 01 27 34140·789993
 1988 01 28 86140·710007
 1988 01 29 27142·639999
 1988 02 01 1144.539993
 1988 02 02 25143.949997
 1988 02 03 68144·220001
 1988 02 04 52142.639999
 1988 02 05 78142·550003
 1988 02 08 80142.139999
 1988 02 09 95141·179993
 1988 02 10 74142·330002
 1988 02 11 1144·910004
 1988 02 12 48144.759995
 1988 02 16 49145·630005
 1988 02 17 7146·649994
 1988 02 18 14146·470001
 1988 02 19 5145·919998
 1988 02 22 37147.679993
 1988 02 23 89149·619995
 1988 02 24 85149.509995
 1988 02 25 52149.490005
 1988 02 26 91148·380005
 1988 02 29 82148·750000
 1988 03 01 9151.429993
 1988 03 02 13151.229996
 1988 03 03 66151.850006
 1988 03 04 74151.979996
 1988 03 07 5151·759995
 1988 03 08 39151.869995
 1988 03 09 44152.949997
 1988 03 10 79152.949997
 1988 03 11 18150·360001
 1988 03 14 6150.699997
 1988 03 15 33151·369995
 1988 03 16 33151·300003
 1988 03 17 16152.610001
 1988 03 18 15153·380005
 1988 03 21 64153.929993
 1988 03 22 1152.690002
 1988 03 23 93152·830002
 1988 03 24 89153·029999
 1988 03 25 93150·210007
 1988 03 28 70147.839996
 1988 03 29 70147.279999
 1988 03 30 80148.389999
 1988 03 31 2147.419998
 1988 04 04 52147.970001
 1988 04 05 89146·440002
 1988 04 06 63147.529999
 1988 04 07 98150.850006
 1988 04 08 86151·360001
 1988 04 11 19153·080002
 1988 04 12 39153.529999
 1988 04 13 12154.179993
 1988 04 14 35154·210007
 1988 04 15 56148·240005
 1988 04 18 33148.070007
 1988 04 19 2147.839996
 1988 04 20 86147·369995
 1988 04 21 19146.320007
 1988 04 22 94146.350006
 1988 04 25 48148.050003
 1988 04 26 53149.139999
 1988 04 27 50149.990005
 1988 04 28 0150.029999
 1988 04 29 57149·529999
 1988 05 02 72149·139999
 1988 05 03 20149·169998
 1988 05 04 50149·919998
 1988 05 05 61148.750000
 1988 05 06 8147.970001
 1988 05 09 23147·350006
 1988 05 10 69146·679993
 1988 05 11 17147·050003
 1988 05 12 48144·710007
 1988 05 13 77145.089996
 1988 05 16 8146.570007
 1988 05 17 6147·429993
 1988 05 18 5146.000000
 1988 05 19 28143.839996
 1988 05 20 42144.259995
 1988 05 23 35144.509995
 1988 05 24 17143.369995
 1988 05 25 43144·660004
 1988 05 26 72144.940002
 1988 05 27 36145·460007
 1988 05 31 46144.919998
 1988 06 01 18149·089996
 1988 06 02 23151.550003
 1988 06 03 65150·899994
 1988 06 06 81151.580002
 1988 06 07 71151·949997
 1988 06 08 45151.169998
 1988 06 09 3154·289993
 1988 06 10 35153.860001
 1988 06 13 47154.429993
 1988 06 14 14154.539993
 1988 06 15 58156·000000
 1988 06 16 45156·160004
 1988 06 17 14154·000000
 1988 06 20 31154·320007
 1988 06 21 61153.509995
 1988 06 22 74154.809998
 1988 06 23 67156·869995
 1988 06 24 20156·649994
 1988 06 27 69156·289993
 1988 06 28 10154·119995
 1988 06 29 25155.649994
 1988 06 30 32155·080002
 1988 07 01 63156·520004
 1988 07 05 66155.820007
 1988 07 06 32157·580002
 1988 07 07 42155.860001
 1988 07 08 50155.699997
 1988 07 11 81154·910004
 1988 07 12 57155·110001
 1988 07 13 51153·820007
 1988 07 14 62154·449997
 1988 07 15 16154·929993
 1988 07 18 94155·720001
 1988 07 19 84155·000000
 1988 07 20 55153·850006
 1988 07 21 60154·500000
 1988 07 22 63152·850006
 1988 07 25 92151·279999
 1988 07 26 11151.759995
 1988 07 27 25152.000000
 1988 07 28 8150·649994
 1988 07 29 49152.240005
 1988 08 01 36155·080002
 1988 08 02 50155.320007
 1988 08 03 97155·320007
 1988 08 04 57155·809998
 1988 08 05 63155.399994
 1988 08 08 97154·940002
 1988 08 09 25154.389999
 1988 08 10 41152·539993
 1988 08 11 47150·039993
 1988 08 12 55150·410004
 1988 08 15 12150.300003
 1988 08 16 51148·289993
 1988 08 17 71149·240005
 1988 08 18 36149·380005
 1988 08 19 0149·589996
 1988 08 22 62149.300003
 1988 08 23 41147.639999
 1988 08 24 78147·649994
 1988 08 25 60149·580002
 1988 08 26 75148.619995
 1988 08 29 89148.899994
 1988 08 30 44150.229996
 1988 08 31 85150.389999
 1988 09 01 16150·059998
 1988 09 02 72148·410004
 1988 09 06 21151·309998
 1988 09 07 95151·860001
 1988 09 08 34152.080002
 1988 09 09 70152.279999
 1988 09 12 24152.830002
 1988 09 13 33152·669998
 1988 09 14 5153.110001
 1988 09 15 91154·059998
 1988 09 16 89153.520004
 1988 09 19 70154·710007
 1988 09 20 30153.889999
 1988 09 21 66154·360001
 1988 09 22 79154·619995
 1988 09 23 98154.149994
 1988 09 26 33154·440002
 1988 09 27 53153.940002
 1988 09 28 83153·630005
 1988 09 29 38154.029999
 1988 09 30 66155·779999
 1988 10 03 32155·690002
 1988 10 04 14155·199997
 1988 10 05 33154·889999
 1988 10 06 3155.529999
 1988 10 07 10155·820007
 1988 10 10 8158·449997
 1988 10 11 52158.520004
 1988 10 12 46158·369995
 1988 10 13 19156.389999
 1988 10 14 30156.949997
 1988 10 17 90157·080002
 1988 10 18 18157.470001
 1988 10 19 15158·839996
 1988 10 20 66157.740005
 1988 10 21 66160·520004
 1988 10 24 72160.860001
 1988 10 25 81160.289993
 1988 10 26 30160.240005
 1988 10 27 23159.699997
 1988 10 28 82157·539993
 1988 10 31 23158·169998
 1988 11 01 61158.360001
 1988 11 02 32158·380005
 1988 11 03 48158·320007
 1988 11 04 72158.449997
 1988 11 07 19157.100006
 1988 11 08 85155.679993
 1988 11 09 96156·330002
 1988 11 10 85155.419998
 1988 11 11 95155·610001
 1988 11 14 3152.729996
 1988 11 15 77152.470001
 1988 11 16 44152·720001
 1988 11 17 99150.320007
 1988 11 18 30150.559998
 1988 11 21 65151·440002
 1988 11 22 55151·130005
 1988 11 23 71151.550003
 1988 11 25 34152.509995
 1988 11 28 62151·630005
 1988 11 29 50152.259995
 1988 11 30 74153·460007
 1988 12 01 10154·979996
 1988 12 02 92154·610001
 1988 12 05 86154·330002
 1988 12 06 94155·759995
 1988 12 07 76157·050003
 1988 12 08 6157·360001
 1988 12 09 45156.589996
 1988 12 12 45156.809998
 1988 12 13 78156·550003
 1988 12 14 79156·410004
 1988 12 15 32155·889999
 1988 12 16 66155.440002
 1988 12 19 83156·479996
 1988 12 20 12157.639999
 1988 12 21 79157.080002
 1988 12 22 18156.990005
 1988 12 23 87156.830002
 1988 12 27 30157.389999
 1988 12 28 44156·899994
 1988 12 29 89157.119995
 1988 12 30 9158.279999
 1989 01 03  83157.809998
 1989 01 04  8156.559998
 1989 01 05  94158·669998
 1989 01 06  91159·000000
 1989 01 09  48159·470001
 1989 01 10  77159.679993
 1989 01 11  68159·380005
 1989 01 12  5160·100006
 1989 01 13  23160·699997
 1989 01 16  84161·009995
 1989 01 17  76161·220001
 1989 01 18  44160.860001
 1989 01 19  36162.369995
 1989 01 20  84162·699997
 1989 01 23  5162·570007
 1989 01 24  26161.509995
 1989 01 25  35163·339996
 1989 01 26  60163.770004
 1989 01 27  69165.119995
 1989 01 30  96166.259995
 1989 01 31  97166.889999
 1989 02 01  17168·179993
 1989 02 02  4168·160004
 1989 02 03  24168·179993
 1989 02 06  21168.330002
 1989 02 07  89167·929993
 1989 02 08  74169·850006
 1989 02 09  3169.440002
 1989 02 10  34167·919998
 1989 02 13  31165.750000
 1989 02 14  67165·869995
 1989 02 15  53165·690002
 1989 02 16  85166.960007
 1989 02 17  24167·369995
 1989 02 21  96168·350006
 1989 02 22  18167.949997
 1989 02 23  51165·460007
 1989 02 24  77165.960007
 1989 02 27  98163.610001
 1989 02 28  66163.820007
 1989 03 01  31164·350006
 1989 03 02  19163·679993
 1989 03 03  37165.139999
 1989 03 06  92165·779999
 1989 03 07  50167.460007
 1989 03 08  9167.149994
 1989 03 09  0167·300003
 1989 03 10  15167.169998
 1989 03 13  60166·740005
 1989 03 14  27167·860001
 1989 03 15  0167·750000
 1989 03 16  80168·479996
 1989 03 17  35169·919998
 1989 03 20  80166.350006
 1989 03 21  75164.800003
 1989 03 22  55165·559998
 1989 03 23  76165.130005
 1989 03 27  0164·449997
 1989 03 28  89165·110001
 1989 03 29  34165.720001
 1989 03 30  9166.139999
 1989 03 31  44166·320007
 1989 04 03  28167.619995
 1989 04 04  37168·449997
 1989 04 05  83167.949997
 1989 04 06  92168·470001
 1989 04 07  6168.070007
 1989 04 10  8169.059998
 1989 04 11  75169.059998
 1989 04 12  53169.809998
 1989 04 13  61170.160004
 1989 04 14  16168.869995
 1989 04 17  84171.220001
 1989 04 18  57171·399994
 1989 04 19  56173.440002
 1989 04 20  55174.059998
 1989 04 21  35173·679993
 1989 04 24  61175·240005
 1989 04 25  77174.850006
 1989 04 26  44174·039993
 1989 04 27  81174.229996
 1989 04 28  46175.559998
 1989 05 01  40175·740005
 1989 05 02  28175.500000
 1989 05 03  94175·130005
 1989 05 04  20175·220001
 1989 05 05  80175·110001
 1989 05 08  75175.160004
 1989 05 09  77174.309998
 1989 05 10  14173·919998
 1989 05 11  62174.229996
 1989 05 12  79174.820007
 1989 05 15  55178·169998
 1989 05 16  84179·330002
 1989 05 17  72179.009995
 1989 05 18  61180.229996
 1989 05 19  77180·610001
 1989 05 22  13182.199997
 1989 05 23  25182·600006
 1989 05 24  63180.929993
 1989 05 25  19181·330002
 1989 05 26  6181·470001
 1989 05 30  57182.750000
 1989 05 31  56181·669998
 1989 06 01  82182.460007
 1989 06 02  96183.300003
 1989 06 05  33185.190002
 1989 06 06  32183·509995
 1989 06 07  91184·419998
 1989 06 08  39184.429993
 1989 06 09  38186·009995
 1989 06 12  12185·949997
 1989 06 13  97185.729996
 1989 06 14  17184.509995
 1989 06 15  87184·399994
 1989 06 16  40182.460007
 1989 06 19  74183.039993
 1989 06 20  36183·149994
 1989 06 21  18182·839996
 1989 06 22  84182.490005
 1989 06 23  24183.309998
 1989 06 26  29186.029999
 1989 06 27  93185.380005
 1989 06 28  39186·350006
 1989 06 29  71184.949997
 1989 06 30  51181.690002
 1989 07 03  0180·770004
 1989 07 05  24181.350006
 1989 07 06  66181.990005
 1989 07 07  85182.660004
 1989 07 10  52184.410004
 1989 07 11  83185·500000
 1989 07 12  85186.440002
 1989 07 13  36187·039993
 1989 07 14  87187·250000
 1989 07 17  85188.029999
 1989 07 18  27188.399994
 1989 07 19  37187.860001
 1989 07 20  68190.059998
 1989 07 21  24188·970001
 1989 07 24  18189·919998
 1989 07 25  45188·710007
 1989 07 26  82188·820007
 1989 07 27  20190.809998
 1989 07 28  9192.880005
 1989 07 31  40193·080002
 1989 08 01  43195.000000
 1989 08 02  16193·979996
 1989 08 03  75194.309998
 1989 08 04  30194.729996
 1989 08 07  89194.360001
 1989 08 08  83196.970001
 1989 08 09  16197·029999
 1989 08 10  46196·020004
 1989 08 11  82196.770004
 1989 08 14  13195·190002
 1989 08 15  58194.220001
 1989 08 16  45194.910004
 1989 08 17  10195·360001
 1989 08 18  26194·830002
 1989 08 21  51195·570007
 1989 08 22  9192·910004
 1989 08 23  87193·039993
 1989 08 24  66194.789993
 1989 08 25  71198·210007
 1989 08 28  43197.839996
 1989 08 29  50198.500000
 1989 08 30  3197·470001
 1989 08 31  17197·940002
 1989 09 01  81198.350006
 1989 09 05  61199·529999
 1989 09 06  30199·050003
 1989 09 07  16197·339996
 1989 09 08  77196.990005
 1989 09 11  10197.259995
 1989 09 12  67196.639999
 1989 09 13  17197·270004
 1989 09 14  15195·770004
 1989 09 15  8194.399994
 1989 09 18  58194.940002
 1989 09 19  96195·679993
 1989 09 20  1195.720001
 1989 09 21  93195·649994
 1989 09 22  71195·419998
 1989 09 25  54196.029999
 1989 09 26  65194·580002
 1989 09 27  30194.800003
 1989 09 28  1195·110001
 1989 09 29  16195.669998
 1989 10 02  66197.410004
 1989 10 03  4198·389999
 1989 10 04  68200·289993
 1989 10 05  32201·429993
 1989 10 06  85201.610001
 1989 10 09  30202.600006
 1989 10 10  15203.100006
 1989 10 11  77202.750000
 1989 10 12  27201.600006
 1989 10 13  45200.789993
 1989 10 16  11189.460007
 1989 10 17  53193·039993
 1989 10 18  26192.190002
 1989 10 19  13192.720001
 1989 10 20  51195·770004
 1989 10 23  84195.669998
 1989 10 24  37194.380005
 1989 10 25  20193·320007
 1989 10 26  54192·880005
 1989 10 27  21190·600006
 1989 10 30  42188.820007
 1989 10 31  80188·710007
 1989 11 01  63191·339996
 1989 11 02  38191.949997
 1989 11 03  48190.619995
 1989 11 06  31190.240005
 1989 11 07  49187·630005
 1989 11 08  38188.580002
 1989 11 09  87189.330002
 1989 11 10  35189·820007
 1989 11 13  4190·990005
 1989 11 14  44191.229996
 1989 11 15  14190.460007
 1989 11 16  81191.720001
 1989 11 17  49191.720001
 1989 11 20  8192.259995
 1989 11 21  13191·059998
 1989 11 22  82190·990005
 1989 11 24  28192.110001
 1989 11 27  5193·160004
 1989 11 28  88193.919998
 1989 11 29  75194.100006
 1989 11 30  9193·059998
 1989 12 01  34194·039993
 1989 12 04  73196·229996
 1989 12 05  23196·710007
 1989 12 06  86195·910004
 1989 12 07  23195.410004
 1989 12 08  23194·889999
 1989 12 11  14195·339996
 1989 12 12  80195·039993
 1989 12 13  20196.320007
 1989 12 14  21196.860001
 1989 12 15  61195·830002
 1989 12 18  33195·160004
 1989 12 19  1191.750000
 1989 12 20  73190.970001
 1989 12 21  2191.179993
 1989 12 22  16192.300003
 1989 12 26  67193·850006
 1989 12 27  10193.660004
 1989 12 28  99194.759995
 1989 12 29  22195·720001
 1990 01 02 44197.279999
 1990 01 03 89200.330002
 1990 01 04 42200.110001
 1990 01 05 70198.559998
 1990 01 08 80196·899994
 1990 01 09 92197.500000
 1990 01 10 42195.500000
 1990 01 11 5194.029999
 1990 01 12 53194·500000
 1990 01 15 26189·949997
 1990 01 16 37188·240005
 1990 01 17 95190.050003
 1990 01 18 62188·559998
 1990 01 19 22188.710007
 1990 01 22 91189·350006
 1990 01 23 36184.899994
 1990 01 24 32185·119995
 1990 01 25 37184·100006
 1990 01 26 90182·199997
 1990 01 29 45181.639999
 1990 01 30 15181·020004
 1990 01 31 52179.419998
 1990 02 01 49182.509995
 1990 02 02 68182·610001
 1990 02 05 85184.009995
 1990 02 06 74184.240005
 1990 02 07 5183.580002
 1990 02 08 72185·570007
 1990 02 09 42185·380005
 1990 02 12 35185.809998
 1990 02 13 21184·070007
 1990 02 14 53184·350006
 1990 02 15 13184.800003
 1990 02 16 91186·330002
 1990 02 20 85185.369995
 1990 02 21 30182.889999
 1990 02 22 48182·529999
 1990 02 23 24181.839996
 1990 02 26 9180·899994
 1990 02 27 47182·850006
 1990 02 28 22183.820007
 1990 03 01 41184.850006
 1990 03 02 32185.339996
 1990 03 05 72186.949997
 1990 03 06 35186.149994
 1990 03 07 73188·100006
 1990 03 08 17187·750000
 1990 03 09 0189.429993
 1990 03 12 12188.410004
 1990 03 13 77188·759995
 1990 03 14 50187.500000
 1990 03 15 50187·919998
 1990 03 16 5188·470001
 1990 03 19 35190·300003
 1990 03 20 46191.070007
 1990 03 21 67190·100006
 1990 03 22 89189·279999
 1990 03 23 52187·070007
 1990 03 26 43187·910004
 1990 03 27 18188·160004
 1990 03 28 63189.929993
 1990 03 29 62190·050003
 1990 03 30 2189.410004
 1990 04 02 0189·139999
 1990 04 03 54188·389999
 1990 04 04 20190·850006
 1990 04 05 12189.630005
 1990 04 06 30189.350006
 1990 04 09 12188.860001
 1990 04 10 8189.410004
 1990 04 11 86189.820007
 1990 04 12 53189·889999
 1990 04 16 11191.179993
 1990 04 17 33191·399994
 1990 04 18 61191·309998
 1990 04 19 37189·289993
 1990 04 20 53187·889999
 1990 04 23 26186·339996
 1990 04 24 1184.110001
 1990 04 25 78183.690002
 1990 04 26 63184·529999
 1990 04 27 44184.869995
 1990 04 30 94182·940002
 1990 05 01 94183.759995
 1990 05 02 92184·539993
 1990 05 03 69185·610001
 1990 05 04 52186·220001
 1990 05 07 30187.630005
 1990 05 08 14188.720001
 1990 05 09 8189·419998
 1990 05 10 13189.759995
 1990 05 11 54190.399994
 1990 05 14 30194.449997
 1990 05 15 91195·960007
 1990 05 16 40195·770004
 1990 05 17 61195.630005
 1990 05 18 65196·000000
 1990 05 21 76196.190002
 1990 05 22 22198·039993
 1990 05 23 69198·389999
 1990 05 24 71198·940002
 1990 05 25 44198.710007
 1990 05 29 70196·820007
 1990 05 30 23199.630005
 1990 05 31 21199·740005
 1990 06 01 2199.839996
 1990 06 04 23201·020004
 1990 06 05 93203.270004
 1990 06 06 18203.009995
 1990 06 07 81202·259995
 1990 06 08 44201·339996
 1990 06 11 71199·139999
 1990 06 12 85200.529999
 1990 06 13 39202.860001
 1990 06 14 20202·470001
 1990 06 15 78201·309998
 1990 06 18 74201·199997
 1990 06 19 56198·139999
 1990 06 20 65198.770004
 1990 06 21 58198.949997
 1990 06 22 59199.610001
 1990 06 25 40197.399994
 1990 06 26 16195.679993
 1990 06 27 79195·470001
 1990 06 28 42196·860001
 1990 06 29 22198·190002
 1990 07 02 37198.520004
 1990 07 03 36199.169998
 1990 07 05 47199.470001
 1990 07 06 58197·330002
 1990 07 09 15198·649994
 1990 07 10 48199.139999
 1990 07 11 26197·660004
 1990 07 12 31199·960007
 1990 07 13 62202·110001
 1990 07 16 58203.070007
 1990 07 17 52203.850006
 1990 07 18 47202·970001
 1990 07 19 18201.199997
 1990 07 20 37201.509995
 1990 07 23 28199.660004
 1990 07 24 38196.059998
 1990 07 25 45196.199997
 1990 07 26 79196.910004
 1990 07 27 77196.440002
 1990 07 30 60195.119995
 1990 07 31 30195·800003
 1990 08 01 2196.009995
 1990 08 02 51195·660004
 1990 08 03 95193·300003
 1990 08 06 87189·509995
 1990 08 07 50183.479996
 1990 08 08 26183.770004
 1990 08 09 49185·839996
 1990 08 10 53186.910004
 1990 08 13 93184.619995
 1990 08 14 0186·020004
 1990 08 15 55186.470001
 1990 08 16 92186.929993
 1990 08 17 25182.820007
 1990 08 20 0180.000000
 1990 08 21 68180.009995
 1990 08 22 91176·380005
 1990 08 23 66173.539993
 1990 08 24 76168.039993
 1990 08 27 71170.520004
 1990 08 28 63176.089996
 1990 08 29 58176·160004
 1990 08 30 4177.600006
 1990 08 31 70175.059998
 1990 09 04 46176.820007
 1990 09 05 72177·020004
 1990 09 06 84177.759995
 1990 09 07 97175.830002
 1990 09 10 4177.350006
 1990 09 11 1176.710007
 1990 09 12 40176.330002
 1990 09 13 8177·020004
 1990 09 14 23174.979996
 1990 09 17 64173·940002
 1990 09 18 25174·309998
 1990 09 19 85174·559998
 1990 09 20 17173.649994
 1990 09 21 7170.830002
 1990 09 24 13170·570007
 1990 09 25 35166·789993
 1990 09 26 23168·619995
 1990 09 27 97166·869995
 1990 09 28 4164.460007
 1990 10 01 89167.110001
 1990 10 02 5171·789993
 1990 10 03 30172.130005
 1990 10 04 23170·070007
 1990 10 05 5170·559998
 1990 10 08 50169.839996
 1990 10 09 23170.839996
 1990 10 10 23166.440002
 1990 10 11 63163·880005
 1990 10 12 72161·100006
 1990 10 15 22163.399994
 1990 10 16 76165·009995
 1990 10 17 70162·750000
 1990 10 18 8162.740005
 1990 10 19 95166·399994
 1990 10 22 85169.679993
 1990 10 23 58170·850006
 1990 10 24 21169.820007
 1990 10 25 37169·889999
 1990 10 26 74168.740005
 1990 10 29 83165.869995
 1990 10 30 99164.330002
 1990 10 31 67165·210007
 1990 11 01 94165·289993
 1990 11 02 28166.750000
 1990 11 05 55169·350006
 1990 11 06 28170·830002
 1990 11 07 20169·610001
 1990 11 08 98166·800003
 1990 11 09 26167.529999
 1990 11 12 90170.639999
 1990 11 13 53173.949997
 1990 11 14 26173.279999
 1990 11 15 76174.809998
 1990 11 16 48173.210007
 1990 11 19 18173.220001
 1990 11 20 68174·250000
 1990 11 21 93172·240005
 1990 11 23 20172.470001
 1990 11 26 65172.039993
 1990 11 27 6172·660004
 1990 11 28 89173·660004
 1990 11 29 50173.789993
 1990 11 30 69173·080002
 1990 12 03 46175.970001
 1990 12 04 3177·110001
 1990 12 05 8178.350006
 1990 12 06 32180.550003
 1990 12 07 20180.119995
 1990 12 10 96179.429993
 1990 12 11 88179.970001
 1990 12 12 79178.779999
 1990 12 13 85180·580002
 1990 12 14 58180.339996
 1990 12 17 8178·889999
 1990 12 18 59178·330002
 1990 12 19 22180.479996
 1990 12 20 1180.720001
 1990 12 21 14180.809998
 1990 12 24 49181.490005
 1990 12 26 38180.589996
 1990 12 27 62181·110001
 1990 12 28 73179·970001
 1990 12 31 48180.059998
 1991 01 02  65180·860001
 1991 01 03  6178·979996
 1991 01 04  81176.639999
 1991 01 07  82176.259995
 1991 01 08  59173·199997
 1991 01 09  19172·779999
 1991 01 10  56171·169998
 1991 01 11  2172·759995
 1991 01 14  2173.130005
 1991 01 15  15171.389999
 1991 01 16  43171·990005
 1991 01 17  83173.619995
 1991 01 18  0179.770004
 1991 01 21  31181·630005
 1991 01 22  11181.309998
 1991 01 23  25180·100006
 1991 01 24  85181.210007
 1991 01 25  30183·800003
 1991 01 28  53184·610001
 1991 01 29  54184.789993
 1991 01 30  14184·899994
 1991 01 31  1187.740005
 1991 02 01  89189·479996
 1991 02 04  20189·380005
 1991 02 05  69192·429993
 1991 02 06  55194·289993
 1991 02 07  64197.720001
 1991 02 08  98196·789993
 1991 02 11  55198·130005
 1991 02 12  32202·919998
 1991 02 13  45201·529999
 1991 02 14  89203·369995
 1991 02 15  6201·029999
 1991 02 19  94203·520004
 1991 02 20  29203.720001
 1991 02 21  18201.500000
 1991 02 22  76201·490005
 1991 02 25  28201·990005
 1991 02 26  32202·789993
 1991 02 27  36200.500000
 1991 02 28  49202·979996
 1991 03 01  48202.940002
 1991 03 04  0204.740005
 1991 03 05  18204·550003
 1991 03 06  30208.529999
 1991 03 07  92208.289993
 1991 03 08  3208.190002
 1991 03 11  64207.710007
 1991 03 12  52206.570007
 1991 03 13  22204·800003
 1991 03 14  33207.149994
 1991 03 15  0206·789993
 1991 03 18  70206.610001
 1991 03 19  26205.949997
 1991 03 20  10203.199997
 1991 03 21  76203·910004
 1991 03 22  67203·410004
 1991 03 25  18203.740005
 1991 03 26  78205.149994
 1991 03 27  67208·639999
 1991 03 28  49208·559998
 1991 04 01  35208·529999
 1991 04 02  7206.600006
 1991 04 03  75210·850006
 1991 04 04  48210·919998
 1991 04 05  40211.350006
 1991 04 08  90209·240005
 1991 04 09  24210.669998
 1991 04 10  21208·220001
 1991 04 11  20207.889999
 1991 04 12  47210.320007
 1991 04 15  65211·660004
 1991 04 16  48212·000000
 1991 04 17  90215·309998
 1991 04 18  22216.990005
 1991 04 19  73215·910004
 1991 04 22  38213.710007
 1991 04 23  86211·720001
 1991 04 24  84212.020004
 1991 04 25  48212.539993
 1991 04 26  20210·880005
 1991 04 29  72210.619995
 1991 04 30  27207.800003
 1991 05 01  16208·309998
 1991 05 02  53210.919998
 1991 05 03  35211·270004
 1991 05 06  70211.520004
 1991 05 07  28211·110001
 1991 05 08  18209·779999
 1991 05 09  89210·300003
 1991 05 10  57212.690002
 1991 05 13  58209·050003
 1991 05 14  20209·500000
 1991 05 15  71206.839996
 1991 05 16  58204·750000
 1991 05 17  7206.669998
 1991 05 20  93206.789993
 1991 05 21  44206.639999
 1991 05 22  67208·199997
 1991 05 23  1208.789993
 1991 05 24  92208·449997
 1991 05 28  96209.699997
 1991 05 29  2211.929993
 1991 05 30  90212.570007
 1991 05 31  0214.759995
 1991 06 03  40216·229996
 1991 06 04  9215.460007
 1991 06 05  48215.360001
 1991 06 06  22214.139999
 1991 06 07  14213.380005
 1991 06 10  55211.309998
 1991 06 11  78210·690002
 1991 06 12  91211·759995
 1991 06 13  80209.440002
 1991 06 14  35209.919998
 1991 06 17  4212.289993
 1991 06 18  63211.300003
 1991 06 19  27210.520004
 1991 06 20  69208·520004
 1991 06 21  75208.619995
 1991 06 24  20209.630005
 1991 06 25  68205.919998
 1991 06 26  1205·520004
 1991 06 27  69205.809998
 1991 06 28  68207·369995
 1991 07 01  40205·919998
 1991 07 02  99209·339996
 1991 07 03  85209.119995
 1991 07 05  40206.990005
 1991 07 08  6207·369995
 1991 07 09  58209·320007
 1991 07 10  49208·759995
 1991 07 11  91208·740005
 1991 07 12  54209.389999
 1991 07 15  96211·000000
 1991 07 16  10212·259995
 1991 07 17  3211·889999
 1991 07 18  98211·729996
 1991 07 19  59213·789993
 1991 07 22  45213.289993
 1991 07 23  84212·539993
 1991 07 24  74210.649994
 1991 07 25  15210.039993
 1991 07 26  54211·300003
 1991 07 29  64211.399994
 1991 07 30  47212·490005
 1991 07 31  59214.339996
 1991 08 01  61215·190002
 1991 08 02  0214.889999
 1991 08 05  2215·080002
 1991 08 06  8213·899994
 1991 08 07  19216·559998
 1991 08 08  74216·699997
 1991 08 09  55216·270004
 1991 08 12  9215.229996
 1991 08 13  1215·710007
 1991 08 14  93216·669998
 1991 08 15  42217·039993
 1991 08 16  29216.779999
 1991 08 19  9214·910004
 1991 08 20  88209.860001
 1991 08 21  27211.389999
 1991 08 22  63217·330002
 1991 08 23  67217.770004
 1991 08 26  16219.190002
 1991 08 27  96219·050003
 1991 08 28  30218·710007
 1991 08 29  26220.630005
 1991 08 30  58220·559998
 1991 09 03  64220·160004
 1991 09 04  74218·410004
 1991 09 05  62217·169998
 1991 09 06  22216·710007
 1991 09 09  68216·660004
 1991 09 10  65216.389999
 1991 09 11  75214.160004
 1991 09 12  38214·539993
 1991 09 13  71215.919998
 1991 09 16  96214.000000
 1991 09 17  90214·990005
 1991 09 18  64214.880005
 1991 09 19  61215.750000
 1991 09 20  87216·399994
 1991 09 23  58216.860001
 1991 09 24  80215.880005
 1991 09 25  51216·770004
 1991 09 26  81216.460007
 1991 09 27  54216·360001
 1991 09 30  95215.910004
 1991 10 01  78217·070007
 1991 10 02  48217.779999
 1991 10 03  78217·240005
 1991 10 04  39215·179993
 1991 10 07  5213·699997
 1991 10 08  83212·520004
 1991 10 09  56213·199997
 1991 10 10  68211·289993
 1991 10 11  21213.500000
 1991 10 14  3213.500000
 1991 10 15  38216·169998
 1991 10 16  66218·869995
 1991 10 17  39220·179993
 1991 10 18  54219.539993
 1991 10 21  0219.919998
 1991 10 22  37218.580002
 1991 10 23  95217.630005
 1991 10 24  4217.600006
 1991 10 25  42215.919998
 1991 10 28  15215·309998
 1991 10 29  54217·970001
 1991 10 30  48219·199997
 1991 10 31  90220.339996
 1991 11 01  55220.369995
 1991 11 04  3219.779999
 1991 11 05  5219·009995
 1991 11 06  93218.320007
 1991 11 07  39218.940002
 1991 11 08  54220.949997
 1991 11 11  18220.750000
 1991 11 12  27221·119995
 1991 11 13  74223·100006
 1991 11 14  46223·419998
 1991 11 15  57223.190002
 1991 11 18  93215.279999
 1991 11 19  91216·460007
 1991 11 20  42213·110001
 1991 11 21  17212.820007
 1991 11 22  16213.710007
 1991 11 25  47211.649994
 1991 11 26  30210.990005
 1991 11 27  16212·190002
 1991 11 29  46211·710007
 1991 12 02  25211·229996
 1991 12 03  22214.309998
 1991 12 04  98214·320007
 1991 12 05  59213·990005
 1991 12 06  29212.720001
 1991 12 09  56213·619995
 1991 12 10  33213.089996
 1991 12 11  55212·809998
 1991 12 12  93212.520004
 1991 12 13  95214·580002
 1991 12 16  14216·190002
 1991 12 17  60216.429993
 1991 12 18  72215·380005
 1991 12 19  28215.619995
 1991 12 20  62214.940002
 1991 12 23  23217.250000
 1991 12 24  49222·369995
 1991 12 26  66223·970001
 1991 12 27  19227·220001
 1991 12 30  21228.429993
 1991 12 31  29233.080002
 1992 01 02 48234.360001
 1992 01 03 56234·250000
 1992 01 06 54235.580002
 1992 01 07 45235.369995
 1992 01 08 37235.389999
 1992 01 09 66236·110001
 1992 01 10 46236·399994
 1992 01 13 54234·970001
 1992 01 14 21234.490005
 1992 01 15 68237.750000
 1992 01 16 49238·399994
 1992 01 17 36236·949997
 1992 01 20 13237.149994
 1992 01 21 6235.600006
 1992 01 22 38233.130005
 1992 01 23 98236.350006
 1992 01 24 49235.160004
 1992 01 27 51235.460007
 1992 01 28 14235.119995
 1992 01 29 73235·139999
 1992 01 30 94232.809998
 1992 01 31 95233·639999
 1992 02 03 0232.410004
 1992 02 04 17232·880005
 1992 02 05 36235·289993
 1992 02 06 59235·660004
 1992 02 07 49235.710007
 1992 02 10 11234.270004
 1992 02 11 86235·460007
 1992 02 12 85235.529999
 1992 02 13 36237.580002
 1992 02 14 62235·669998
 1992 02 18 84235.039993
 1992 02 19 44232·279999
 1992 02 20 60232·360001
 1992 02 21 2235·419998
 1992 02 24 91234·220001
 1992 02 25 29234.139999
 1992 02 26 47233.110001
 1992 02 27 87235.949997
 1992 02 28 96235·440002
 1992 03 02 59234·820007
 1992 03 03 48234.899994
 1992 03 04 99235.009995
 1992 03 05 12233.210007
 1992 03 06 79231.229996
 1992 03 09 38229·970001
 1992 03 10 45230·350006
 1992 03 11 76231·529999
 1992 03 12 59229·940002
 1992 03 13 18229.710007
 1992 03 16 56230·779999
 1992 03 17 52230·960007
 1992 03 18 91232.679993
 1992 03 19 12232.580002
 1992 03 20 88232.960007
 1992 03 23 27233·589996
 1992 03 24 95232.850006
 1992 03 25 71232·210007
 1992 03 26 25231.710007
 1992 03 27 14231.660004
 1992 03 30 15229·130005
 1992 03 31 71228·720001
 1992 04 01 72229·080002
 1992 04 02 52229.169998
 1992 04 03 21227·029999
 1992 04 06 12227.190002
 1992 04 07 60229·199997
 1992 04 08 2225.119995
 1992 04 09 6222·860001
 1992 04 10 19226.449997
 1992 04 13 47228.270004
 1992 04 14 54229.320007
 1992 04 15 90234.000000
 1992 04 16 43234.580002
 1992 04 20 14234·149994
 1992 04 21 19230.639999
 1992 04 22 17230.500000
 1992 04 23 59230.520004
 1992 04 24 68231·220001
 1992 04 27 36229·979996
 1992 04 28 56229·600006
 1992 04 29 68229.550003
 1992 04 30 40231.440002
 1992 05 01 67233.350006
 1992 05 04 0232·199997
 1992 05 05 94234.550003
 1992 05 06 87234·820007
 1992 05 07 1234·919998
 1992 05 08 70234·380005
 1992 05 11 89234·380005
 1992 05 12 91235·649994
 1992 05 13 51234.520004
 1992 05 14 10234·529999
 1992 05 15 27232.610001
 1992 05 18 58231.210007
 1992 05 19 53232.440002
 1992 05 20 88234·220001
 1992 05 21 10234.020004
 1992 05 22 20232·600006
 1992 05 26 72233·240005
 1992 05 27 98231.550003
 1992 05 28 62232.110001
 1992 05 29 34234·250000
 1992 06 01 95234.080002
 1992 06 02 60235·149994
 1992 06 03 34233·410004
 1992 06 04 81233·850006
 1992 06 05 35233·100006
 1992 06 08 19233·050003
 1992 06 09 1232.740005
 1992 06 10 68230.720001
 1992 06 11 29229.160004
 1992 06 12 42229.830002
 1992 06 15 63230.360001
 1992 06 16 26230·389999
 1992 06 17 41229·339996
 1992 06 18 25225·960007
 1992 06 19 47225.119995
 1992 06 22 13226·600006
 1992 06 23 59226.119995
 1992 06 24 85226.699997
 1992 06 25 2226·479996
 1992 06 26 9226.039993
 1992 06 29 95226.190002
 1992 06 30 69229·259995
 1992 07 01 4229·240005
 1992 07 02 22231.830002
 1992 07 06 88231·169998
 1992 07 07 44232·070007
 1992 07 08 53229.740005
 1992 07 09 82230.160004
 1992 07 10 0232.419998
 1992 07 13 5232.889999
 1992 07 14 75233.169998
 1992 07 15 48234·690002
 1992 07 16 19234·330002
 1992 07 17 70234.509995
 1992 07 20 20233.330002
 1992 07 21 0232·250000
 1992 07 22 58232·550003
 1992 07 23 85231.039993
 1992 07 24 63231.630005
 1992 07 27 45231.529999
 1992 07 28 56231.570007
 1992 07 29 18234.729996
 1992 07 30 5237.210007
 1992 07 31 14238·139999
 1992 08 03 73238.429993
 1992 08 04 63239.009995
 1992 08 05 71238·660004
 1992 08 06 65237.369995
 1992 08 07 0236·410004
 1992 08 10 40235·679993
 1992 08 11 11235·740005
 1992 08 12 79235·479996
 1992 08 13 48234·990005
 1992 08 14 92234.910004
 1992 08 17 2236.039993
 1992 08 18 62236·470001
 1992 08 19 56236.720001
 1992 08 20 89235·050003
 1992 08 21 42235.039993
 1992 08 24 47233.199997
 1992 08 25 86230·600006
 1992 08 26 26230·759995
 1992 08 27 59231.869995
 1992 08 28 89232·330002
 1992 08 31 27232.880005
 1992 09 01 20232·470001
 1992 09 02 2233.589996
 1992 09 03 71235·039993
 1992 09 04 90234·940002
 1992 09 08 16234·500000
 1992 09 09 46233·029999
 1992 09 10 99234·020004
 1992 09 11 15235.940002
 1992 09 14 83236·050003
 1992 09 15 92239·350006
 1992 09 16 4236.520004
 1992 09 17 64236·429993
 1992 09 18 16236·410004
 1992 09 21 65237.779999
 1992 09 22 44237.449997
 1992 09 23 24234·910004
 1992 09 24 34234·960007
 1992 09 25 16235.630005
 1992 09 28 1233·179993
 1992 09 29 9233·960007
 1992 09 30 80234·210007
 1992 10 01 20235.080002
 1992 10 02 79234.139999
 1992 10 05 57231·059998
 1992 10 06 25229·199997
 1992 10 07 77229.419998
 1992 10 08 13228·130005
 1992 10 09 31230.029999
 1992 10 12 61227·470001
 1992 10 13 14229·759995
 1992 10 14 57230·940002
 1992 10 15 17231·009995
 1992 10 16 8231·210007
 1992 10 19 79232.320007
 1992 10 20 94234·309998
 1992 10 21 31234·660004
 1992 10 22 11234·910004
 1992 10 23 49234·429993
 1992 10 26 30234.190002
 1992 10 27 8236.190002
 1992 10 28 38236·240005
 1992 10 29 24237.250000
 1992 10 30 96237·919998
 1992 11 02 12237·080002
 1992 11 03 84239.080002
 1992 11 04 30237·729996
 1992 11 05 51236.460007
 1992 11 06 32237.399994
 1992 11 09 67237.309998
 1992 11 10 16238·100006
 1992 11 11 74238·460007
 1992 11 12 79240·610001
 1992 11 13 33240·809998
 1992 11 16 59240·809998
 1992 11 17 74239.940002
 1992 11 18 92238.970001
 1992 11 19 49240.960007
 1992 11 20 58241·490005
 1992 11 23 81243.119995
 1992 11 24 33242·350006
 1992 11 25 11243.809998
 1992 11 27 39244·779999
 1992 11 30 52245.330002
 1992 12 01 91246·070007
 1992 12 02 36245.860001
 1992 12 03 52245.360001
 1992 12 04 68245.490005
 1992 12 07 79246.699997
 1992 12 08 71248·360001
 1992 12 09 74249·220001
 1992 12 10 37248.369995
 1992 12 11 34247·679993
 1992 12 14 82247.259995
 1992 12 15 3246.789993
 1992 12 16 90246·479996
 1992 12 17 19245·710007
 1992 12 18 66247.869995
 1992 12 21 66250.779999
 1992 12 22 84250.619995
 1992 12 23 22250.600006
 1992 12 24 40250.070007
 1992 12 28 12250.470001
 1992 12 29 0250.309998
 1992 12 30 56250·059998
 1992 12 31 50250·619995
 1993 01 04  18249.789993
 1993 01 05  45249.240005
 1993 01 06  59248.639999
 1993 01 07  63248.979996
 1993 01 08  84247.050003
 1993 01 11  51246.089996
 1993 01 12  94247·240005
 1993 01 13  75247·199997
 1993 01 14  35248.470001
 1993 01 15  73250.300003
 1993 01 18  49251.149994
 1993 01 19  4251.110001
 1993 01 20  21250.389999
 1993 01 21  95249·580002
 1993 01 22  36250.750000
 1993 01 25  95251.149994
 1993 01 26  19253·139999
 1993 01 27  22253·070007
 1993 01 28  93251.699997
 1993 01 29  16251·779999
 1993 02 01  27252·050003
 1993 02 02  86254.110001
 1993 02 03  84254·320007
 1993 02 04  62256·839996
 1993 02 05  72258.239990
 1993 02 08  44257.450012
 1993 02 09  96256.809998
 1993 02 10  53255·250000
 1993 02 11  4255.809998
 1993 02 12  78256.570007
 1993 02 16  42254·949997
 1993 02 17  31248.309998
 1993 02 18  99247·389999
 1993 02 19  93246·899994
 1993 02 22  60248·009995
 1993 02 23  67247.880005
 1993 02 24  56247·770004
 1993 02 25  23251.300003
 1993 02 26  13252.300003
 1993 03 01  54252.960007
 1993 03 02  2252·520004
 1993 03 03  22255·449997
 1993 03 04  89256·540009
 1993 03 05  11255·529999
 1993 03 08  86254·970001
 1993 03 09  74259.160004
 1993 03 10  0259.309998
 1993 03 11  83260·440002
 1993 03 12  84259·519989
 1993 03 15  84257·739990
 1993 03 16  85258.440002
 1993 03 17  39258.329987
 1993 03 18  97256·489990
 1993 03 19  84258·190002
 1993 03 22  7257.140015
 1993 03 23  73256.170013
 1993 03 24  49256·010010
 1993 03 25  32255.589996
 1993 03 26  53257.260010
 1993 03 29  5256·109985
 1993 03 30  92257.420013
 1993 03 31  8258·350006
 1993 04 01  36258·630005
 1993 04 02  77257.750000
 1993 04 05  0252.520004
 1993 04 06  19252.910004
 1993 04 07  94252·080002
 1993 04 08  60253·029999
 1993 04 12  74252·440002
 1993 04 13  97255.800003
 1993 04 14  90256·709991
 1993 04 15  47256.559998
 1993 04 16  39256.239990
 1993 04 19  98256.250000
 1993 04 20  12255·460007
 1993 04 21  58254·130005
 1993 04 22  46253.539993
 1993 04 23  4251.440002
 1993 04 26  73249·929993
 1993 04 27  36247·429993
 1993 04 28  71249.800003
 1993 04 29  23250.070007
 1993 04 30  11250.529999
 1993 05 03  52251·490005
 1993 05 04  12252.940002
 1993 05 05  84254·130005
 1993 05 06  88254.710007
 1993 05 07  99253.929993
 1993 05 10  97253·470001
 1993 05 11  46253·919998
 1993 05 12  93254·789993
 1993 05 13  96254.800003
 1993 05 14  75251.669998
 1993 05 17  89251·600006
 1993 05 18  38251·970001
 1993 05 19  87252.070007
 1993 05 20  22255.899994
 1993 05 21  21257.640015
 1993 05 24  61255.389999
 1993 05 25  42256·290009
 1993 05 26  37256·829987
 1993 05 27  72259.470001
 1993 05 28  26258.959991
 1993 06 01  54257·910004
 1993 06 02  47259.769989
 1993 06 03  1259·829987
 1993 06 04  19259.250000
 1993 06 07  44257.730011
 1993 06 08  2256.010010
 1993 06 09  87254.160004
 1993 06 10  55254.820007
 1993 06 11  54254·509995
 1993 06 14  78255.610001
 1993 06 15  38255·940002
 1993 06 16  70255.449997
 1993 06 17  54256.049988
 1993 06 18  74256.570007
 1993 06 21  86254.110001
 1993 06 22  28255·300003
 1993 06 23  39255·169998
 1993 06 24  16253·960007
 1993 06 25  87255·729996
 1993 06 28  16256.510010
 1993 06 29  27259.250000
 1993 06 30  54258.779999
 1993 07 01  23258.970001
 1993 07 02  48258·459991
 1993 07 06  62256.989990
 1993 07 07  64254·929993
 1993 07 08  0255.360001
 1993 07 09  62258·230011
 1993 07 12  14258.260010
 1993 07 13  46258·720001
 1993 07 14  50258.500000
 1993 07 15  19259.609985
 1993 07 16  77259.149994
 1993 07 19  26257.250000
 1993 07 20  30256.950012
 1993 07 21  9257·630005
 1993 07 22  69257.440002
 1993 07 23  54255·949997
 1993 07 26  22257.269989
 1993 07 27  44258.630005
 1993 07 28  36258·049988
 1993 07 29  6257·799988
 1993 07 30  31259·250000
 1993 08 02  62258.760010
 1993 08 03  46259·329987
 1993 08 04  81259·140015
 1993 08 05  90259.070007
 1993 08 06  25258·880005
 1993 08 09  93259.220001
 1993 08 10  5260·369995
 1993 08 11  55259.890015
 1993 08 12  23260.290009
 1993 08 13  97259·470001
 1993 08 16  28259.940002
 1993 08 17  8261.109985
 1993 08 18  67261·970001
 1993 08 19  1263.450012
 1993 08 20  27263.470001
 1993 08 23  56263·440002
 1993 08 24  95263·070007
 1993 08 25  75265·399994
 1993 08 26  1265.510010
 1993 08 27  30265.859985
 1993 08 30  71265·619995
 1993 08 31  13266.380005
 1993 09 01  76267·459991
 1993 09 02  87267.519989
 1993 09 03  82266.929993
 1993 09 07  34267·040009
 1993 09 08  2265.140015
 1993 09 09  8263·549988
 1993 09 10  42264·339996
 1993 09 13  82266.750000
 1993 09 14  54266.859985
 1993 09 15  0265.410004
 1993 09 16  87266·329987
 1993 09 17  27265.589996
 1993 09 20  33265.329987
 1993 09 21  96263.589996
 1993 09 22  81262.149994
 1993 09 23  62264·290009
 1993 09 24  65265.410004
 1993 09 27  50265·540009
 1993 09 28  12267.730011
 1993 09 29  6267.880005
 1993 09 30  99267.350006
 1993 10 01  46266·890015
 1993 10 04  93267·890015
 1993 10 05  5267.940002
 1993 10 06  11267·589996
 1993 10 07  89267·399994
 1993 10 08  62266·480011
 1993 10 11  26267·660004
 1993 10 12  2267.380005
 1993 10 13  12267.970001
 1993 10 14  81268·450012
 1993 10 15  64271.070007
 1993 10 18  96272·290009
 1993 10 19  70271.279999
 1993 10 20  39269.279999
 1993 10 21  38268.950012
 1993 10 22  45268·779999
 1993 10 25  47268.010010
 1993 10 26  47268.109985
 1993 10 27  93267.859985
 1993 10 28  23268·390015
 1993 10 29  47269.910004
 1993 11 01  45270·450012
 1993 11 02  97271.209991
 1993 11 03  32270.880005
 1993 11 04  3267·309998
 1993 11 05  95263.570007
 1993 11 08  45264.839996
 1993 11 09  95265.429993
 1993 11 10  72265.790009
 1993 11 11  85267·549988
 1993 11 12  55267·290009
 1993 11 15  65268.700012
 1993 11 16  35267·510010
 1993 11 17  28268·679993
 1993 11 18  73267·220001
 1993 11 19  16266.250000
 1993 11 22  99265.549988
 1993 11 23  62262.850006
 1993 11 24  66264.279999
 1993 11 26  48265.440002
 1993 11 29  95266.109985
 1993 11 30  49265·640015
 1993 12 01  29265·420013
 1993 12 02  87266.190002
 1993 12 03  81266·890015
 1993 12 06  78267·980011
 1993 12 07  82268·730011
 1993 12 08  84268·910004
 1993 12 09  37268·649994
 1993 12 10  61267.399994
 1993 12 13  68267·290009
 1993 12 14  13267.959991
 1993 12 15  70266·410004
 1993 12 16  37265·750000
 1993 12 17  57266·510010
 1993 12 20  76268.320007
 1993 12 21  13268.140015
 1993 12 22  68267·619995
 1993 12 23  43268.549988
 1993 12 27  97268·920013
 1993 12 28  21270.549988
 1993 12 29  42271.339996
 1993 12 30  44271·420013
 1993 12 31  27270.630005
 1994 01 03 77270.279999
 1994 01 04 71269.179993
 1994 01 05 5269·540009
 1994 01 06 41270.000000
 1994 01 07 86269.750000
 1994 01 10 95271.239990
 1994 01 11 96273·790009
 1994 01 12 40273·279999
 1994 01 13 81273.420013
 1994 01 14 76272·839996
 1994 01 17 9274·119995
 1994 01 18 49273.369995
 1994 01 19 18273·730011
 1994 01 20 1273.540009
 1994 01 21 65274.070007
 1994 01 24 18274·019989
 1994 01 25 79272·589996
 1994 01 26 84271·869995
 1994 01 27 8273.119995
 1994 01 28 24275.380005
 1994 01 31 71276·549988
 1994 02 01 62278.109985
 1994 02 02 7277.179993
 1994 02 03 65278.440002
 1994 02 04 25277.839996
 1994 02 07 98271·470001
 1994 02 08 55272.320007
 1994 02 09 69272.339996
 1994 02 10 97273.519989
 1994 02 11 81271.609985
 1994 02 14 72271·850006
 1994 02 15 84272.029999
 1994 02 16 70273.329987
 1994 02 17 23273.459991
 1994 02 18 2272·089996
 1994 02 22 87270·679993
 1994 02 23 50272.540009
 1994 02 24 62272·130005
 1994 02 25 15268.709991
 1994 02 28 77269·730011
 1994 03 01 69270.630005
 1994 03 02 60269.299988
 1994 03 03 4268·940002
 1994 03 04 81268·190002
 1994 03 07 83269.359985
 1994 03 08 7270.820007
 1994 03 09 88270·220001
 1994 03 10 49270·760010
 1994 03 11 74269·029999
 1994 03 14 14270.350006
 1994 03 15 12271.049988
 1994 03 16 55271.059998
 1994 03 17 48272·640015
 1994 03 18 20273·529999
 1994 03 21 45273.869995
 1994 03 22 1272.320007
 1994 03 23 38272·299988
 1994 03 24 87272·359985
 1994 03 25 81269.730011
 1994 03 28 11267·869995
 1994 03 29 0266·890015
 1994 03 30 3262·320007
 1994 03 31 39258.299988
 1994 04 04 37258.149994
 1994 04 05 15254·160004
 1994 04 06 82259.980011
 1994 04 07 64260·059998
 1994 04 08 53261.570007
 1994 04 11 91259.399994
 1994 04 12 61260.609985
 1994 04 13 23259·079987
 1994 04 14 61257·799988
 1994 04 15 58257.970001
 1994 04 18 3258.100006
 1994 04 19 13256.079987
 1994 04 20 84255·630005
 1994 04 21 74254.850006
 1994 04 22 96258.739990
 1994 04 25 50258.410004
 1994 04 26 75261.140015
 1994 04 28 20260·929993
 1994 04 29 53259·489990
 1994 05 02 81260·809998
 1994 05 03 7262.230011
 1994 05 04 3262.220001
 1994 05 05 11261·739990
 1994 05 06 74261·420013
 1994 05 09 82259·049988
 1994 05 10 54255·600006
 1994 05 11 34257·320007
 1994 05 12 22254.600006
 1994 05 13 25255·660004
 1994 05 16 30255·800003
 1994 05 17 9255.570007
 1994 05 18 46257·859985
 1994 05 19 86260·880005
 1994 05 20 13262·459991
 1994 05 23 50261·799988
 1994 05 24 90260.820007
 1994 05 25 41261·890015
 1994 05 26 9262.660004
 1994 05 27 94263·119995
 1994 05 31 21263.329987
 1994 06 01 90262·809998
 1994 06 02 50263.670013
 1994 06 03 4264.049988
 1994 06 06 36265·260010
 1994 06 07 58265.100006
 1994 06 08 92264·489990
 1994 06 09 68263·410004
 1994 06 10 52263.440002
 1994 06 13 96264.160004
 1994 06 14 18264.350006
 1994 06 15 99265.959991
 1994 06 16 14265·029999
 1994 06 17 80265.769989
 1994 06 20 34263.779999
 1994 06 21 35261·549988
 1994 06 22 91258·950012
 1994 06 23 9259.929993
 1994 06 24 71257·720001
 1994 06 27 39254.009995
 1994 06 28 78256·359985
 1994 06 29 9255.699997
 1994 06 30 87256·640015
 1994 07 01 98255·080002
 1994 07 05 93256.190002
 1994 07 06 31256.109985
 1994 07 07 62256·049988
 1994 07 08 26257·309998
 1994 07 11 80257·910004
 1994 07 12 49257.160004
 1994 07 13 3257·130005
 1994 07 14 60258·170013
 1994 07 15 9259·940002
 1994 07 18 64261.040009
 1994 07 19 43261.489990
 1994 07 20 63260.709991
 1994 07 21 73259·239990
 1994 07 22 3259.730011
 1994 07 25 38259·940002
 1994 07 26 24260.480011
 1994 07 27 93259·959991
 1994 07 28 14259.390015
 1994 07 29 68260·149994
 1994 08 01 54260·230011
 1994 08 02 12264·089996
 1994 08 03 73264·100006
 1994 08 04 42264·399994
 1994 08 05 93262.910004
 1994 08 08 99262·079987
 1994 08 09 81262·649994
 1994 08 10 91262.779999
 1994 08 11 2264·250000
 1994 08 12 48263·540009
 1994 08 15 64264.989990
 1994 08 16 70264.859985
 1994 08 17 70266·660004
 1994 08 18 78267.089996
 1994 08 19 71266·130005
 1994 08 22 63266.459991
 1994 08 23 10265.910004
 1994 08 24 35267·299988
 1994 08 25 78269.420013
 1994 08 26 75269.179993
 1994 08 29 59272.100006
 1994 08 30 86272.540009
 1994 08 31 85273·489990
 1994 09 01 38273.269989
 1994 09 02 81271.869995
 1994 09 06 26270·820007
 1994 09 07 18271·010010
 1994 09 08 10270.890015
 1994 09 09 63272.089996
 1994 09 12 74269.429993
 1994 09 13 27268·220001
 1994 09 14 70268.920013
 1994 09 15 18269.709991
 1994 09 16 74273·079987
 1994 09 19 87271·410004
 1994 09 20 27271·160004
 1994 09 21 84267·170013
 1994 09 22 95265.760010
 1994 09 23 0265·559998
 1994 09 26 12264·649994
 1994 09 27 24265.209991
 1994 09 28 32265·679993
 1994 09 29 89267.380005
 1994 09 30 81266.250000
 1994 10 03 26266.809998
 1994 10 04 4266·100006
 1994 10 05 7262·079987
 1994 10 06 16261·149994
 1994 10 07 2260·570007
 1994 10 10 54262·170013
 1994 10 11 27264·269989
 1994 10 12 24267·809998
 1994 10 13 92267.739990
 1994 10 14 52268.750000
 1994 10 17 51269.269989
 1994 10 18 36269.109985
 1994 10 19 56268.459991
 1994 10 20 92269.869995
 1994 10 21 4267·950012
 1994 10 24 9266·859985
 1994 10 25 85264·739990
 1994 10 26 94264·779999
 1994 10 27 36265·480011
 1994 10 28 25267·250000
 1994 10 31 89271·429993
 1994 11 01 0270.690002
 1994 11 02 22268.630005
 1994 11 03 89267·980011
 1994 11 04 8268.690002
 1994 11 07 81265.950012
 1994 11 08 64265·940002
 1994 11 09 35267.269989
 1994 11 10 4267·089996
 1994 11 11 31266.390015
 1994 11 14 86265.250000
 1994 11 15 19267·119995
 1994 11 16 64266·869995
 1994 11 17 68266·950012
 1994 11 18 38265·739990
 1994 11 21 21264.519989
 1994 11 22 3262·480011
 1994 11 23 38257·750000
 1994 11 25 97257·529999
 1994 11 28 49259.089996
 1994 11 29 57259.980011
 1994 11 30 8260·679993
 1994 12 01 63260.059998
 1994 12 02 35257.390015
 1994 12 05 90259.420013
 1994 12 06 73259.649994
 1994 12 07 60259.220001
 1994 12 08 35257·920013
 1994 12 09 90254.399994
 1994 12 12 53254·910004
 1994 12 13 40255.990005
 1994 12 14 31256·570007
 1994 12 15 69259.350006
 1994 12 16 91260·190002
 1994 12 19 78261.570007
 1994 12 20 29261·029999
 1994 12 21 65260.839996
 1994 12 22 57262.429993
 1994 12 23 73262·489990
 1994 12 27 60262.869995
 1994 12 28 41264.279999
 1994 12 29 44263·290009
 1994 12 30 53263·899994
 1995 01 03  83263.440002
 1995 01 04  86262·880005
 1995 01 05  73263.799988
 1995 01 06  66263·630005
 1995 01 09  78264·000000
 1995 01 10  12264.179993
 1995 01 11  86264.660004
 1995 01 12  88264·470001
 1995 01 13  52264·500000
 1995 01 16  56266·880005
 1995 01 17  53269.070007
 1995 01 18  20269.640015
 1995 01 19  36269·320007
 1995 01 20  82267.690002
 1995 01 23  69266.380005
 1995 01 24  88266.510010
 1995 01 25  88266.890015
 1995 01 26  78267·480011
 1995 01 27  52267.730011
 1995 01 30  40268·839996
 1995 01 31  89267·660004
 1995 02 01  57268.730011
 1995 02 02  47269·000000
 1995 02 03  54270.350006
 1995 02 06  45273·769989
 1995 02 07  55275·399994
 1995 02 08  22275.279999
 1995 02 09  29275.540009
 1995 02 10  88275.190002
 1995 02 13  38275·970001
 1995 02 14  72276·010010
 1995 02 15  90276·320007
 1995 02 16  75277·690002
 1995 02 17  91277.649994
 1995 02 21  16275.799988
 1995 02 22  89275.850006
 1995 02 23  87277·049988
 1995 02 24  29278·390015
 1995 02 27  98278.920013
 1995 02 28  0276.630005
 1995 03 01  31279.029999
 1995 03 02  88277·970001
 1995 03 03  88277.600006
 1995 03 06  24277.880005
 1995 03 07  40277.609985
 1995 03 08  32275.450012
 1995 03 09  79276.059998
 1995 03 10  86276.149994
 1995 03 13  68279.429993
 1995 03 14  50279·720001
 1995 03 15  90281·290009
 1995 03 16  36280·809998
 1995 03 17  98282.529999
 1995 03 20  53282·329987
 1995 03 21  66282·549988
 1995 03 22  51282·049988
 1995 03 23  38282.230011
 1995 03 24  79282.459991
 1995 03 27  76285.239990
 1995 03 28  30286.529999
 1995 03 29  17286.890015
 1995 03 30  92286·390015
 1995 03 31  14286·540009
 1995 04 03  99285.320007
 1995 04 04  93285.829987
 1995 04 05  79287.329987
 1995 04 06  99287·579987
 1995 04 07  8287.750000
 1995 04 10  48287·859985
 1995 04 11  54288.579987
 1995 04 12  75288·040009
 1995 04 13  32288.989990
 1995 04 17  88290·070007
 1995 04 18  53288.290009
 1995 04 19  12287·510010
 1995 04 20  73286.799988
 1995 04 21  45287.149994
 1995 04 24  41288·820007
 1995 04 25  3290.959991
 1995 04 26  54290·709991
 1995 04 27  75291·140015
 1995 04 28  4291.790009
 1995 05 01  68292.399994
 1995 05 02  28292·000000
 1995 05 03  60292·209991
 1995 05 04  57295.130005
 1995 05 05  51294·970001
 1995 05 08  69294·839996
 1995 05 09  8296·910004
 1995 05 10  36297·070007
 1995 05 11  20297.640015
 1995 05 12  77298.010010
 1995 05 15  48298·730011
 1995 05 16  4299.920013
 1995 05 17  71300.279999
 1995 05 18  78299·700012
 1995 05 19  39295·690002
 1995 05 22  51295.489990
 1995 05 23  22297·799988
 1995 05 24  22300.410004
 1995 05 25  61300.339996
 1995 05 26  87300·269989
 1995 05 30  17297.769989
 1995 05 31  85297·480011
 1995 06 01  21302.149994
 1995 06 02  52302·579987
 1995 06 05  26302·540009
 1995 06 06  67304·459991
 1995 06 07  52304·420013
 1995 06 08  8303·239990
 1995 06 09  42302.899994
 1995 06 12  94300·570007
 1995 06 13  9302·170013
 1995 06 14  42305·029999
 1995 06 15  85305.260010
 1995 06 16  15305.880005
 1995 06 19  74307.250000
 1995 06 20  69309.839996
 1995 06 21  99310.320007
 1995 06 22  7309.989990
 1995 06 23  54313.750000
 1995 06 26  26312·869995
 1995 06 27  54309.709991
 1995 06 28  69308·559998
 1995 06 29  81309·619995
 1995 06 30  75309·480011
 1995 07 03  42310.179993
 1995 07 05  28311.410004
 1995 07 06  11311·899994
 1995 07 07  5315.350006
 1995 07 10  84317·390015
 1995 07 11  32317.670013
 1995 07 12  26316·959991
 1995 07 13  29320.209991
 1995 07 14  23320.140015
 1995 07 17  59320·049988
 1995 07 18  32321.130005
 1995 07 19  83317.790009
 1995 07 20  29313·809998
 1995 07 21  8315.390015
 1995 07 24  61315·799988
 1995 07 25  32317·899994
 1995 07 26  95320.429993
 1995 07 27  4321.140015
 1995 07 28  70323.470001
 1995 07 31  64322·519989
 1995 08 01  42322·260010
 1995 08 02  98320.920013
 1995 08 03  40320·079987
 1995 08 04  90319·799988
 1995 08 07  13320·190002
 1995 08 08  66320.970001
 1995 08 09  78321·149994
 1995 08 10  49321·059998
 1995 08 11  76320·179993
 1995 08 14  7318·929993
 1995 08 15  16321·470001
 1995 08 16  4321.209991
 1995 08 17  27322.359985
 1995 08 18  48322.279999
 1995 08 21  10322·450012
 1995 08 22  43321·859985
 1995 08 23  85322·510010
 1995 08 24  38321·540009
 1995 08 25  42321.429993
 1995 08 28  78322·790009
 1995 08 29  93322·089996
 1995 08 30  53322·290009
 1995 08 31  19323.399994
 1995 09 01  48324.239990
 1995 09 05  21325·250000
 1995 09 06  94328.329987
 1995 09 07  72329·529999
 1995 09 08  15329·589996
 1995 09 11  63331·220001
 1995 09 12  85331·859985
 1995 09 13  58333.040009
 1995 09 14  68334.239990
 1995 09 15  38336.519989
 1995 09 18  77336·029999
 1995 09 19  58335·510010
 1995 09 20  19336·779999
 1995 09 21  90338·239990
 1995 09 22  46336.149994
 1995 09 25  79335.230011
 1995 09 26  6334·769989
 1995 09 27  89334·480011
 1995 09 28  91333·730011
 1995 09 29  53336.690002
 1995 10 02  91336.250000
 1995 10 03  27334·380005
 1995 10 04  39334·109985
 1995 10 05  37332·850006
 1995 10 06  64333.750000
 1995 10 09  26333.859985
 1995 10 10  40330.619995
 1995 10 11  11329·899994
 1995 10 12  36331.970001
 1995 10 13  28334·390015
 1995 10 16  68335·489990
 1995 10 17  83334·829987
 1995 10 18  46337·010010
 1995 10 19  3337.679993
 1995 10 20  25338.869995
 1995 10 23  85337.029999
 1995 10 24  57335.730011
 1995 10 25  45336.230011
 1995 10 26  36333.450012
 1995 10 27  72330·179993
 1995 10 30  56331·660004
 1995 10 31  74333·809998
 1995 11 01  51332.839996
 1995 11 02  27334·559998
 1995 11 03  56337.970001
 1995 11 06  32338·940002
 1995 11 07  46338·000000
 1995 11 08  57336·380005
 1995 11 09  95338.980011
 1995 11 10  90340·239990
 1995 11 13  21339·970001
 1995 11 14  92339.570007
 1995 11 15  37337·540009
 1995 11 16  42339.500000
 1995 11 17  1341·540009
 1995 11 20  90342·959991
 1995 11 21  68340·779999
 1995 11 22  6341·920013
 1995 11 24  37341·130005
 1995 11 27  32342·239990
 1995 11 28  2342·980011
 1995 11 29  28345·809998
 1995 11 30  4347·040009
 1995 12 01  25346·720001
 1995 12 04  77347·260010
 1995 12 05  75351.029999
 1995 12 06  3352.799988
 1995 12 07  0353·559998
 1995 12 08  56351.230011
 1995 12 11  42351.920013
 1995 12 12  59352.950012
 1995 12 13  14352·119995
 1995 12 14  26353.739990
 1995 12 15  49350.839996
 1995 12 18  22350.160004
 1995 12 19  49344.260010
 1995 12 20  1347.549988
 1995 12 21  39345.320007
 1995 12 22  67347·839996
 1995 12 26  12348·829987
 1995 12 27  18350.160004
 1995 12 28  81350.529999
 1995 12 29  96350.429993
 1996 01 02 33351.910004
 1996 01 03 40354·119995
 1996 01 04 71354.029999
 1996 01 05 34351·359985
 1996 01 08 70350·829987
 1996 01 09 56351.679993
 1996 01 10 26346·279999
 1996 01 11 30340·200012
 1996 01 12 4343·040009
 1996 01 15 77342.720001
 1996 01 16 91341·109985
 1996 01 17 61345.040009
 1996 01 18 43344.730011
 1996 01 19 42345·910004
 1996 01 22 36348.010010
 1996 01 23 26349.190002
 1996 01 24 17349·070007
 1996 01 25 14352·959991
 1996 01 26 53351·500000
 1996 01 29 51353·880005
 1996 01 30 83355.140015
 1996 01 31 80358.429993
 1996 02 01 63361.559998
 1996 02 02 87363·010010
 1996 02 05 23361.839996
 1996 02 06 55364.730011
 1996 02 07 10367·410004
 1996 02 08 9368.970001
 1996 02 09 43372·079987
 1996 02 12 74372.369995
 1996 02 13 62374.600006
 1996 02 14 17373·799988
 1996 02 15 76371·809998
 1996 02 16 2370.369995
 1996 02 20 14368.760010
 1996 02 21 37364·869995
 1996 02 22 77368.769989
 1996 02 23 26374·670013
 1996 02 26 85374·890015
 1996 02 27 19370·859985
 1996 02 28 29369.209991
 1996 02 29 59368·380005
 1996 03 01 20366.079987
 1996 03 04 38367·380005
 1996 03 05 38370·880005
 1996 03 06 40373.489990
 1996 03 07 86371.829987
 1996 03 08 95372·589996
 1996 03 11 36361.549988
 1996 03 12 30364·859985
 1996 03 13 79363.140015
 1996 03 14 15364·250000
 1996 03 15 78365·579987
 1996 03 18 18366·160004
 1996 03 19 17372.070007
 1996 03 20 49371.489990
 1996 03 21 48370·570007
 1996 03 22 16370.260010
 1996 03 25 45371·000000
 1996 03 26 72370·130005
 1996 03 27 52371·369995
 1996 03 28 63369.940002
 1996 03 29 32370·100006
 1996 04 01 84369.079987
 1996 04 02 21373·279999
 1996 04 03 22374.130005
 1996 04 04 72374·519989
 1996 04 08 11374·529999
 1996 04 09 11367.989990
 1996 04 10 80367.399994
 1996 04 11 84362·839996
 1996 04 12 3360·910004
 1996 04 15 6364.100006
 1996 04 16 50367·269989
 1996 04 17 12369·000000
 1996 04 18 36367.100006
 1996 04 19 10368.670013
 1996 04 22 70369.510010
 1996 04 23 26371·399994
 1996 04 24 9373.609985
 1996 04 25 56373.329987
 1996 04 26 4374·890015
 1996 04 29 19375.309998
 1996 04 30 49375·709991
 1996 05 01 1375.660004
 1996 05 02 38376.329987
 1996 05 03 11370.149994
 1996 05 06 6369·660004
 1996 05 07 26369·010010
 1996 05 08 86367·369995
 1996 05 09 45370·160004
 1996 05 10 55370.880005
 1996 05 13 37374·850006
 1996 05 14 86379·869995
 1996 05 15 92382.390015
 1996 05 16 96382.339996
 1996 05 17 67382.510010
 1996 05 20 0384.690002
 1996 05 21 44386·940002
 1996 05 22 56386.649994
 1996 05 23 72389·309998
 1996 05 24 17388.130005
 1996 05 28 22389.220001
 1996 05 29 83385·799988
 1996 05 30 34383·320007
 1996 05 31 49385.410004
 1996 06 03 69384·390015
 1996 06 04 54383·589996
 1996 06 05 59386·309998
 1996 06 06 34389·290009
 1996 06 07 55386·279999
 1996 06 10 70385·829987
 1996 06 11 79385.480011
 1996 06 12 36384·899994
 1996 06 13 73384·290009
 1996 06 14 55383·320007
 1996 06 17 51381.920013
 1996 06 18 42381.369995
 1996 06 19 44379·070007
 1996 06 20 59378·769989
 1996 06 21 55378.109985
 1996 06 24 64380·339996
 1996 06 25 10381·480011
 1996 06 26 59380·899994
 1996 06 27 0377.980011
 1996 06 28 41380.399994
 1996 07 01 41382.470001
 1996 07 02 55385.519989
 1996 07 03 16384·230011
 1996 07 05 37383.059998
 1996 07 08 31375·079987
 1996 07 09 71371.920013
 1996 07 10 60373.160004
 1996 07 11 37372.820007
 1996 07 12 0366.230011
 1996 07 15 59366·380005
 1996 07 16 15356·600006
 1996 07 17 56354·989990
 1996 07 18 91359·609985
 1996 07 19 94365·290009
 1996 07 22 85362·450012
 1996 07 23 32359.260010
 1996 07 24 74354·720001
 1996 07 25 76353.850006
 1996 07 26 4356·959991
 1996 07 29 27360.260010
 1996 07 30 42357·420013
 1996 07 31 30359·489990
 1996 08 01 27361·989990
 1996 08 02 28367.839996
 1996 08 05 16374·980011
 1996 08 06 8373·769989
 1996 08 07 37375·040009
 1996 08 08 50376·429993
 1996 08 09 38375.609985
 1996 08 12 84375·179993
 1996 08 13 39376.809998
 1996 08 14 30373.760010
 1996 08 15 79375·149994
 1996 08 16 58375.470001
 1996 08 19 67376.869995
 1996 08 20 31377·390015
 1996 08 21 32376.779999
 1996 08 22 57376·519989
 1996 08 23 75379·899994
 1996 08 26 41378·369995
 1996 08 27 17376·899994
 1996 08 28 31378·540009
 1996 08 29 47378.339996
 1996 08 30 72374·679993
 1996 09 03 77372·089996
 1996 09 04 54372.820007
 1996 09 05 88373.459991
 1996 09 06 62369·839996
 1996 09 09 82373·440002
 1996 09 10 27377.279999
 1996 09 11 30377·489990
 1996 09 12 75379.209991
 1996 09 13 26381·519989
 1996 09 16 77386.589996
 1996 09 17 31388·410004
 1996 09 18 98388·070007
 1996 09 19 28387.269989
 1996 09 20 52388·049988
 1996 09 23 70390·260010
 1996 09 24 45389·690002
 1996 09 25 32389·570007
 1996 09 26 29390.190002
 1996 09 27 56390·859985
 1996 09 30 52391.059998
 1996 10 01 7391.720001
 1996 10 02 8392.269989
 1996 10 03 19395·220001
 1996 10 04 84394.529999
 1996 10 07 48399·149994
 1996 10 08 14399.890015
 1996 10 09 17398·170013
 1996 10 10 27396·119995
 1996 10 11 73395·130005
 1996 10 14 98398·209991
 1996 10 15 31399.920013
 1996 10 16 95399.359985
 1996 10 17 27400.260010
 1996 10 18 35401.059998
 1996 10 21 68402.720001
 1996 10 22 26401·700012
 1996 10 23 80399.269989
 1996 10 24 25399.500000
 1996 10 25 59397·399994
 1996 10 28 82396.660004
 1996 10 29 24394·250000
 1996 10 30 94395.700012
 1996 10 31 61395·670013
 1996 11 01 52398.320007
 1996 11 04 79397.799988
 1996 11 05 92399.190002
 1996 11 06 55402.940002
 1996 11 07 48408·630005
 1996 11 08 89410·440002
 1996 11 11 95411.839996
 1996 11 12 49412·540009
 1996 11 13 8411·609985
 1996 11 14 24412·420013
 1996 11 15 3414·989990
 1996 11 18 74415.399994
 1996 11 19 95414·839996
 1996 11 20 78417·250000
 1996 11 21 41418.299988
 1996 11 22 86417.489990
 1996 11 25 97420·739990
 1996 11 26 69425.170013
 1996 11 27 61424·489990
 1996 11 29 68424·390015
 1996 12 02 27425.420013
 1996 12 03 42425.720001
 1996 12 04 36422.420013
 1996 12 05 25420.859985
 1996 12 06 23420.489990
 1996 12 09 67417.619995
 1996 12 10 68423·390015
 1996 12 11 90422.279999
 1996 12 12 47418.369995
 1996 12 13 36412.679993
 1996 12 16 82411·720001
 1996 12 17 18407·160004
 1996 12 18 88409.450012
 1996 12 19 70412·839996
 1996 12 20 28419·880005
 1996 12 23 93421·309998
 1996 12 24 58420·000000
 1996 12 26 12422·200012
 1996 12 27 82424.609985
 1996 12 30 20425·500000
 1996 12 31 96424.559998
 1997 01 02  31419.440002
 1997 01 03  44416.459991
 1997 01 06  31422.399994
 1997 01 07  64422·579987
 1997 01 08  22425·559998
 1997 01 09  40423·380005
 1997 01 10  82426.660004
 1997 01 13  50429.010010
 1997 01 14  5428.859985
 1997 01 15  19433·880005
 1997 01 16  56432·920013
 1997 01 17  67434·239990
 1997 01 20  22437·640015
 1997 01 21  58438.519989
 1997 01 22  59441.420013
 1997 01 23  53443.260010
 1997 01 24  43439·359985
 1997 01 27  57435.109985
 1997 01 28  22431.869995
 1997 01 29  70432.140015
 1997 01 30  63435·250000
 1997 01 31  40441.109985
 1997 02 03  3442.279999
 1997 02 04  8442.500000
 1997 02 05  0443·200012
 1997 02 06  59437.329987
 1997 02 07  82438.470001
 1997 02 10  78443·019989
 1997 02 11  98440·429993
 1997 02 12  89441·910004
 1997 02 13  67448.899994
 1997 02 14  18453·670013
 1997 02 18  27452·489990
 1997 02 19  31456.029999
 1997 02 20  89454.559998
 1997 02 21  91449·269989
 1997 02 24  81448.190002
 1997 02 25  9452·220001
 1997 02 26  5453.320007
 1997 02 27  86449·920013
 1997 02 28  80444·119995
 1997 03 03  74441·809998
 1997 03 04  96444.000000
 1997 03 05  15442·559998
 1997 03 06  66447.850006
 1997 03 07  1446.429993
 1997 03 10  69449.679993
 1997 03 11  16453.899994
 1997 03 12  9452.959991
 1997 03 13  91449·049988
 1997 03 14  56441.200012
 1997 03 17  52442.730011
 1997 03 18  4442·829987
 1997 03 19  70439.559998
 1997 03 20  14436.850006
 1997 03 21  11435·980011
 1997 03 24  69436.410004
 1997 03 25  87439·179993
 1997 03 26  23438·790009
 1997 03 27  5439.670013
 1997 03 31  49431.119995
 1997 04 01  18421·320007
 1997 04 02  91422.309998
 1997 04 03  73417·369995
 1997 04 04  13417.410004
 1997 04 07  63422.109985
 1997 04 08  49425.220001
 1997 04 09  77427.170013
 1997 04 10  55424.600006
 1997 04 11  48422·940002
 1997 04 14  55412.160004
 1997 04 15  6414·799988
 1997 04 16  94420.170013
 1997 04 17  24424.019989
 1997 04 18  88423.480011
 1997 04 21  72425·260010
 1997 04 22  74421.230011
 1997 04 23  64427·750000
 1997 04 24  57427·549988
 1997 04 25  13426·510010
 1997 04 28  64422.609985
 1997 04 29  71426.420013
 1997 04 30  93437·429993
 1997 05 01  92441.429993
 1997 05 02  60440·739990
 1997 05 05  70449·399994
 1997 05 06  52459·279999
 1997 05 07  97457·720001
 1997 05 08  78451·859985
 1997 05 09  9453.970001
 1997 05 12  16456·200012
 1997 05 13  40462.470001
 1997 05 14  65460.250000
 1997 05 15  67461.920013
 1997 05 16  92465·000000
 1997 05 19  61459.260010
 1997 05 20  88460.839996
 1997 05 21  41465.119995
 1997 05 22  12464·390015
 1997 05 23  21462·720001
 1997 05 27  43468.890015
 1997 05 28  59470·390015
 1997 05 29  31469.510010
 1997 05 30  8468·019989
 1997 06 02  48470·660004
 1997 06 03  69470·260010
 1997 06 04  32469·679993
 1997 06 05  36467·190002
 1997 06 06  47469·100006
 1997 06 09  49476·000000
 1997 06 10  22478·369995
 1997 06 11  42479·209991
 1997 06 12  9481·329987
 1997 06 13  97488.079987
 1997 06 16  31493·109985
 1997 06 17  90493·369995
 1997 06 18  30494.000000
 1997 06 19  40491·820007
 1997 06 20  17496.730011
 1997 06 23  66496·500000
 1997 06 24  27486.790009
 1997 06 25  28495·049988
 1997 06 26  61491.290009
 1997 06 27  84488.529999
 1997 06 30  45490·670013
 1997 07 01  36489.619995
 1997 07 02  71492·589996
 1997 07 03  82498·779999
 1997 07 07  53504·970001
 1997 07 08  65503.160004
 1997 07 09  76506.690002
 1997 07 10  23501.600006
 1997 07 11  45504·619995
 1997 07 14  40506·679993
 1997 07 15  35507·790009
 1997 07 16  94511.570007
 1997 07 17  41517·349976
 1997 07 18  11514·479980
 1997 07 21  28505·179993
 1997 07 22  9505.309998
 1997 07 23  84515·479980
 1997 07 24  54517·210022
 1997 07 25  63518·940002
 1997 07 28  5518.380005
 1997 07 29  44517.130005
 1997 07 30  69520.150024
 1997 07 31  72525·890015
 1997 08 01  46527.010010
 1997 08 04  14523.909973
 1997 08 05  82525·460022
 1997 08 06  9527·270020
 1997 08 07  18531.369995
 1997 08 08  15526·869995
 1997 08 11  42517.429993
 1997 08 12  59518.469971
 1997 08 13  36513·770020
 1997 08 14  89512.099976
 1997 08 15  26513.679993
 1997 08 18  26502.559998
 1997 08 19  37507.260010
 1997 08 20  7514.270020
 1997 08 21  34521·400024
 1997 08 22  42514·650024
 1997 08 25  83513.530029
 1997 08 26  62512.750000
 1997 08 27  91509.619995
 1997 08 28  66510·299988
 1997 08 29  63505.989990
 1997 09 02  73504·739990
 1997 09 03  48517.640015
 1997 09 04  77518·369995
 1997 09 05  90519.919983
 1997 09 08  86520·010010
 1997 09 09  79521.570007
 1997 09 10  82523·030029
 1997 09 11  1516·469971
 1997 09 12  67513·260010
 1997 09 15  86519.289978
 1997 09 16  14517.690002
 1997 09 17  60529·960022
 1997 09 18  13509.809998
 1997 09 19  94531·590027
 1997 09 22  28533.119995
 1997 09 23  54535·869995
 1997 09 24  42534.289978
 1997 09 25  52530.820007
 1997 09 26  8527·409973
 1997 09 29  96530·929993
 1997 09 30  98535.190002
 1997 10 01  37534·739990
 1997 10 02  58536·349976
 1997 10 03  24539.320007
 1997 10 06  50542.049988
 1997 10 07  49546.010010
 1997 10 08  11551·280029
 1997 10 09  1547.280029
 1997 10 10  93546.219971
 1997 10 13  14544.640015
 1997 10 14  23545.219971
 1997 10 15  15545.739990
 1997 10 16  46543·710022
 1997 10 17  81538.059998
 1997 10 20  76531.190002
 1997 10 21  79537.270020
 1997 10 22  52546·229980
 1997 10 23  26544·820007
 1997 10 24  78534·679993
 1997 10 27  31529.679993
 1997 10 28  81494.910004
 1997 10 29  49516·580017
 1997 10 30  58516.580017
 1997 10 31  32508·079987
 1997 11 03  27514.070007
 1997 11 04  76526·640015
 1997 11 05  74527·989990
 1997 11 06  73529·789978
 1997 11 07  9527·210022
 1997 11 10  58520.710022
 1997 11 11  8517.760010
 1997 11 12  64518·369995
 1997 11 13  71508·239990
 1997 11 14  69512·929993
 1997 11 17  67519·349976
 1997 11 18  45529.119995
 1997 11 19  83524·929993
 1997 11 20  10527·570007
 1997 11 21  81535.179993
 1997 11 24  78536.900024
 1997 11 25  39528·190002
 1997 11 26  7532·429993
 1997 11 28  8531·130005
 1997 12 01  51533.080017
 1997 12 02  57543·219971
 1997 12 03  9541.580017
 1997 12 04  28544·419983
 1997 12 05  77543.309998
 1997 12 08  82548.820007
 1997 12 09  93548.760010
 1997 12 10  50544.979980
 1997 12 11  93541.049988
 1997 12 12  83532·489990
 1997 12 15  58531.000000
 1997 12 16  4535.169983
 1997 12 17  63538.369995
 1997 12 18  55537·719971
 1997 12 19  30532·059998
 1997 12 22  47528·479980
 1997 12 23  75531·830017
 1997 12 24  15525·229980
 1997 12 26  59522·200012
 1997 12 29  61524.070007
 1997 12 30  41532.679993
 1997 12 31  9542·309998
 1998 01 02 22543.049988
 1998 01 05 53544.479980
 1998 01 06 99545.760010
 1998 01 07 6539·890015
 1998 01 08 17537.729980
 1998 01 09 53533·400024
 1998 01 12 13517·679993
 1998 01 13 99522.030029
 1998 01 14 71529.789978
 1998 01 15 19533.440002
 1998 01 16 70530·099976
 1998 01 20 8535.719971
 1998 01 21 33544·260010
 1998 01 22 32540.989990
 1998 01 23 82536.789978
 1998 01 26 77533·830017
 1998 01 27 81532·500000
 1998 01 28 0538.020020
 1998 01 29 89543·349976
 1998 01 30 76547.780029
 1998 02 02 12545·270020
 1998 02 03 52556·239990
 1998 02 04 52559.179993
 1998 02 05 97560·169983
 1998 02 06 54558.890015
 1998 02 09 47563·219971
 1998 02 10 60562.700012
 1998 02 11 61567·369995
 1998 02 12 56568·210022
 1998 02 13 66570.380005
 1998 02 17 26568·909973
 1998 02 18 12569·919983
 1998 02 19 95574.719971
 1998 02 20 16573.140015
 1998 02 23 87575·539978
 1998 02 24 18577.830017
 1998 02 25 69573.479980
 1998 02 26 27579·979980
 1998 02 27 6583·340027
 1998 03 02 74583·580017
 1998 03 03 5582.739990
 1998 03 04 57584.679993
 1998 03 05 71582·630005
 1998 03 06 99575.780029
 1998 03 09 53586·760010
 1998 03 10 88584.830017
 1998 03 11 96591.260010
 1998 03 12 37594·059998
 1998 03 13 89594.809998
 1998 03 16 26594·289978
 1998 03 17 18599·719971
 1998 03 18 57600·500000
 1998 03 19 12603.210022
 1998 03 20 2605·549988
 1998 03 23 99609·549988
 1998 03 24 54607.469971
 1998 03 25 49612·900024
 1998 03 26 74611·219971
 1998 03 27 28610.919983
 1998 03 30 46608·140015
 1998 03 31 49607.080017
 1998 04 01 23611.760010
 1998 04 02 18615·409973
 1998 04 03 78621·200012
 1998 04 06 88622·469971
 1998 04 07 55620·989990
 1998 04 08 7614·609985
 1998 04 09 19610.880005
 1998 04 13 67615.809998
 1998 04 14 3615·690002
 1998 04 15 57619.500000
 1998 04 16 63621·640015
 1998 04 17 10615·820007
 1998 04 20 23623·119995
 1998 04 21 56623·940002
 1998 04 22 29625.510010
 1998 04 23 69627·210022
 1998 04 24 96620·859985
 1998 04 27 18614·559998
 1998 04 28 61601·809998
 1998 04 29 18602·400024
 1998 04 30 29607.820007
 1998 05 01 80616·940002
 1998 05 04 28621.359985
 1998 05 05 58622.210022
 1998 05 06 54618·580017
 1998 05 07 4613·159973
 1998 05 08 25607·979980
 1998 05 11 15614.659973
 1998 05 12 28613·340027
 1998 05 13 80617.059998
 1998 05 14 71618.450012
 1998 05 15 38617·549988
 1998 05 18 32612.640015
 1998 05 19 20610.609985
 1998 05 20 9612.929993
 1998 05 21 3616.500000
 1998 05 22 72614.219971
 1998 05 26 61611·299988
 1998 05 27 10602.340027
 1998 05 28 11600·340027
 1998 05 29 81603·780029
 1998 06 01 66601.010010
 1998 06 02 66599.750000
 1998 06 03 86600·609985
 1998 06 04 15595·650024
 1998 06 05 25601.729980
 1998 06 08 98610.969971
 1998 06 09 80612.580017
 1998 06 10 56614.049988
 1998 06 11 48609·950012
 1998 06 12 49600.770020
 1998 06 15 68601·799988
 1998 06 16 10590·409973
 1998 06 17 75595.960022
 1998 06 18 89605.950012
 1998 06 19 50605.080017
 1998 06 22 8602·000000
 1998 06 23 68604.059998
 1998 06 24 11612.469971
 1998 06 25 51619·130005
 1998 06 26 9617·340027
 1998 06 29 15619.000000
 1998 06 30 35622.429993
 1998 07 01 22620·619995
 1998 07 02 93627·950012
 1998 07 06 29626·960022
 1998 07 07 5632·419983
 1998 07 08 38631.450012
 1998 07 09 66637.330017
 1998 07 10 48633·940002
 1998 07 13 90636.109985
 1998 07 14 0636.710022
 1998 07 15 61642·280029
 1998 07 16 34641·780029
 1998 07 17 84646·190002
 1998 07 20 33647.539978
 1998 07 21 34646·599976
 1998 07 22 76636.669983
 1998 07 23 7634·820007
 1998 07 24 87622.119995
 1998 07 27 67621.469971
 1998 07 28 87623·280029
 1998 07 29 2614.159973
 1998 07 30 39611.559998
 1998 07 31 67620.650024
 1998 08 03 4608.820007
 1998 08 04 39603·869995
 1998 08 05 87582·309998
 1998 08 06 64585.530029
 1998 08 07 90591.500000
 1998 08 10 11593.820007
 1998 08 11 58590·200012
 1998 08 12 17580.890015
 1998 08 13 33589·770020
 1998 08 14 39584·739990
 1998 08 17 2579·020020
 1998 08 18 5588.510010
 1998 08 19 46597·929993
 1998 08 20 65595·309998
 1998 08 21 94591·130005
 1998 08 24 37584·700012
 1998 08 25 68587.400024
 1998 08 26 60588.840027
 1998 08 27 35582·719971
 1998 08 28 43560·000000
 1998 08 31 60551.270020
 1998 09 01 17514·669983
 1998 09 02 50533.140015
 1998 09 03 81532·700012
 1998 09 04 11527·369995
 1998 09 08 55523.190002
 1998 09 09 90549·219971
 1998 09 10 31539·830017
 1998 09 11 33525·900024
 1998 09 14 19540.739990
 1998 09 15 30551.640015
 1998 09 16 1555.849976
 1998 09 17 65560·549988
 1998 09 18 78547·489990
 1998 09 21 70549·880005
 1998 09 22 22551·349976
 1998 09 23 70555·260010
 1998 09 24 26573·530029
 1998 09 25 36561.559998
 1998 09 28 51562.109985
 1998 09 29 34564·049988
 1998 09 30 82563·799988
 1998 10 01 77548·729980
 1998 10 02 70531.090027
 1998 10 05 72538.900024
 1998 10 06 90529·010010
 1998 10 07 71526.049988
 1998 10 08 85517·390015
 1998 10 09 21509·200012
 1998 10 12 19522.760010
 1998 10 13 16530.950012
 1998 10 14 27528·489990
 1998 10 15 44534·659973
 1998 10 16 64556·510010
 1998 10 19 38562·400024
 1998 10 20 54567·239990
 1998 10 21 29569.369995
 1998 10 22 43572·320007
 1998 10 23 89577.190002
 1998 10 26 47573.809998
 1998 10 27 88575.770020
 1998 10 28 1572.429993
 1998 10 29 42580·619995
 1998 10 30 12582·960022
 1998 11 02 60590.080017
 1998 11 03 7598.419983
 1998 11 04 99597.909973
 1998 11 05 82603.010010
 1998 11 06 8610.789978
 1998 11 09 55614.799988
 1998 11 10 84609.239990
 1998 11 11 13608·010010
 1998 11 12 19603·869995
 1998 11 13 64602.489990
 1998 11 16 49605·690002
 1998 11 17 86610.690002
 1998 11 18 6612·640015
 1998 11 19 79615·909973
 1998 11 20 68620·080017
 1998 11 23 9625.130005
 1998 11 24 8637·440002
 1998 11 25 67634.809998
 1998 11 27 42637.150024
 1998 11 30 13640·020020
 1998 12 01 86625·520020
 1998 12 02 25631.140015
 1998 12 03 97629·780029
 1998 12 04 54619.969971
 1998 12 07 30632·780029
 1998 12 08 70638·409973
 1998 12 09 83635.440002
 1998 12 10 14635·820007
 1998 12 11 51625.840027
 1998 12 14 47625.760010
 1998 12 15 75612.549988
 1998 12 16 0623.150024
 1998 12 17 88622.710022
 1998 12 18 25632.330017
 1998 12 21 73636.739990
 1998 12 22 44645.109985
 1998 12 23 4644·969971
 1998 12 24 99657.299988
 1998 12 28 3656.580017
 1998 12 29 2657.619995
 1998 12 30 86665.250000
 1998 12 31 86662·099976
 1999 01 04  16664·270020
 1999 01 05  55663.140015
 1999 01 06  48670.849976
 1999 01 07  32684.820007
 1999 01 08  86683.919983
 1999 01 11  11687.109985
 1999 01 12  27682·849976
 1999 01 13  5670.479980
 1999 01 14  15667.309998
 1999 01 15  1655·510010
 1999 01 19  87671·179993
 1999 01 20  1676.150024
 1999 01 21  27677.719971
 1999 01 22  81666.099976
 1999 01 25  14661·229980
 1999 01 26  37664.989990
 1999 01 27  73674.000000
 1999 01 28  34668·760010
 1999 01 29  22679·830017
 1999 02 01  58686·630005
 1999 02 02  28683.559998
 1999 02 03  65677·679993
 1999 02 04  50683·280029
 1999 02 05  33670·729980
 1999 02 08  93664·969971
 1999 02 09  8666.630005
 1999 02 10  59652·130005
 1999 02 11  57654.289978
 1999 02 12  93670.580017
 1999 02 16  17657·880005
 1999 02 17  37663.080017
 1999 02 18  47653.580017
 1999 02 19  78660·409973
 1999 02 22  75661.859985
 1999 02 23  99678·409973
 1999 02 24  50678.349976
 1999 02 25  25669.630005
 1999 02 26  89664.780029
 1999 03 01  80661.429993
 1999 03 02  33661.239990
 1999 03 03  33656.570007
 1999 03 04  90656·770020
 1999 03 05  45665·900024
 1999 03 08  91679.979980
 1999 03 09  27683·890015
 1999 03 10  35682·200012
 1999 03 11  81685·659973
 1999 03 12  43690·640015
 1999 03 15  58688·590027
 1999 03 16  5694·880005
 1999 03 17  2694·210022
 1999 03 18  33690.200012
 1999 03 19  2698·880005
 1999 03 22  7689.640015
 1999 03 23  44687.849976
 1999 03 24  30670·059998
 1999 03 25  59673·789978
 1999 03 26  73685.080017
 1999 03 29  71681·669983
 1999 03 30  29695·619995
 1999 03 31  53690·950012
 1999 04 01  60684·780029
 1999 04 05  71688·159973
 1999 04 06  48701.549988
 1999 04 07  37699·729980
 1999 04 08  48703·039978
 1999 04 09  57711.669983
 1999 04 12  32714.580017
 1999 04 13  84720·330017
 1999 04 14  45717·419983
 1999 04 15  66708·039978
 1999 04 16  50705·169983
 1999 04 19  96704·309998
 1999 04 20  82688·840027
 1999 04 21  62697.789978
 1999 04 22  96714·280029
 1999 04 23  98725.140015
 1999 04 26  16724.650024
 1999 04 27  32726·659973
 1999 04 28  88728.070007
 1999 04 29  40722·359985
 1999 04 30  29718.849976
 1999 05 03  89715.489990
 1999 05 04  73724·820007
 1999 05 05  97714·270020
 1999 05 06  26721.770020
 1999 05 07  72713·719971
 1999 05 10  17720·469971
 1999 05 11  70719.419983
 1999 05 12  41727·619995
 1999 05 13  42732·580017
 1999 05 14  16734.619995
 1999 05 17  85718·820007
 1999 05 18  29719.659973
 1999 05 19  89716.429993
 1999 05 20  89722.609985
 1999 05 21  91720.289978
 1999 05 24  72716.419983
 1999 05 25  24703·390015
 1999 05 26  79691.429993
 1999 05 27  64701·239990
 1999 05 28  77690·549988
 1999 06 01  86700·770020
 1999 06 02  56696·469971
 1999 06 03  5697.159973
 1999 06 04  76698·849976
 1999 06 07  37713·719971
 1999 06 08  15717.400024
 1999 06 09  39708·419983
 1999 06 10  24709·179993
 1999 06 11  66700·929993
 1999 06 14  73695.770020
 1999 06 15  16694.419983
 1999 06 16  4698·539978
 1999 06 17  85713.650024
 1999 06 18  77718·760010
 1999 06 21  12719.960022
 1999 06 22  22723·729980
 1999 06 23  33717.049988
 1999 06 24  93716·090027
 1999 06 25  27706.869995
 1999 06 28  11706.400024
 1999 06 29  71714·989990
 1999 06 30  17725·530029
 1999 07 01  87735.979980
 1999 07 02  26739.669983
 1999 07 06  89745·070007
 1999 07 07  68743.799988
 1999 07 08  41746·140015
 1999 07 09  49745·979980
 1999 07 12  99750·369995
 1999 07 13  90748·520020
 1999 07 14  65745.719971
 1999 07 15  87748.739990
 1999 07 16  38755·000000
 1999 07 19  52758·940002
 1999 07 20  60752·809998
 1999 07 21  71736·840027
 1999 07 22  70738.739990
 1999 07 23  48729.570007
 1999 07 26  52727.570007
 1999 07 27  59721·330017
 1999 07 28  83729.440002
 1999 07 29  98730.349976
 1999 07 30  89717·510010
 1999 08 02  31712.369995
 1999 08 03  89711·440002
 1999 08 04  45706.849976
 1999 08 05  49697·219971
 1999 08 06  95701·450012
 1999 08 09  27694.419983
 1999 08 10  59692·130005
 1999 08 11  30683·409973
 1999 08 12  82694·270020
 1999 08 13  59692·950012
 1999 08 16  33708·130005
 1999 08 17  59709·809998
 1999 08 18  49716.679993
 1999 08 19  73711.020020
 1999 08 20  87705.890015
 1999 08 23  86712·559998
 1999 08 24  77724·650024
 1999 08 25  82725.590027
 1999 08 26  66731.729980
 1999 08 27  87725·130005
 1999 08 30  73717.710022
 1999 08 31  24705·159973
 1999 09 01  38703.479980
 1999 09 02  61709.440002
 1999 09 03  69703·210022
 1999 09 07  62723·179993
 1999 09 08  96720.440002
 1999 09 09  35716.659973
 1999 09 10  21718.520020
 1999 09 13  83721·150024
 1999 09 14  62716·950012
 1999 09 15  58713·270020
 1999 09 16  11704·150024
 1999 09 17  2703.140015
 1999 09 20  78711.989990
 1999 09 21  5711.630005
 1999 09 22  45697·340027
 1999 09 23  54699.099976
 1999 09 24  14683·109985
 1999 09 27  79681.599976
 1999 09 28  56684·809998
 1999 09 29  4683·630005
 1999 09 30  63677.960022
 1999 10 01  3684.799988
 1999 10 04  99684.039978
 1999 10 05  40694·989990
 1999 10 06  46694·000000
 1999 10 07  28706.500000
 1999 10 08  57702·729980
 1999 10 11  73710·559998
 1999 10 12  6711·590027
 1999 10 13  29699·539978
 1999 10 14  36685.640015
 1999 10 15  43685.179993
 1999 10 18  12667.030029
 1999 10 19  8668.630005
 1999 10 20  68673.260010
 1999 10 21  11686·679993
 1999 10 22  59683·690002
 1999 10 25  88692.940002
 1999 10 26  10689.400024
 1999 10 27  67683.809998
 1999 10 28  65691.190002
 1999 10 29  22714.590027
 1999 11 01  42726·500000
 1999 11 02  22722·989990
 1999 11 03  75720.289978
 1999 11 04  83724·710022
 1999 11 05  72729·500000
 1999 11 08  15734.500000
 1999 11 09  58738·369995
 1999 11 10  73732.450012
 1999 11 11  31736.849976
 1999 11 12  8739.830017
 1999 11 15  8748.169983
 1999 11 16  17747.549988
 1999 11 17  77760.619995
 1999 11 18  90756·309998
 1999 11 19  44764.250000
 1999 11 22  65762.979980
 1999 11 23  89762.780029
 1999 11 24  73753.469971
 1999 11 26  11759·599976
 1999 11 29  92760.369995
 1999 11 30  77755·359985
 1999 12 01  95746·119995
 1999 12 02  76750·270020
 1999 12 03  0757.809998
 1999 12 06  70770·559998
 1999 12 07  19766.190002
 1999 12 08  36760·880005
 1999 12 09  13758.969971
 1999 12 10  25760.919983
 1999 12 13  34764·830017
 1999 12 14  8763·510010
 1999 12 15  81755.179993
 1999 12 16  25759·080017
 1999 12 17  51762.369995
 1999 12 20  37763·979980
 1999 12 21  81763.369995
 1999 12 22  76772·539978
 1999 12 23  9774·750000
 1999 12 27  92785·630005
 1999 12 28  13783.500000
 1999 12 29  9785·219971
 1999 12 30  70789.890015
 1999 12 31  67790.190002
 2000 01 03 1793·309998
 2000 01 04 81786·270020
 2000 01 05 23755·799988
 2000 01 06 82757·090027
 2000 01 07 97756.729980
 2000 01 10 74777.250000
 2000 01 11 81789.280029
 2000 01 12 80777.650024
 2000 01 13 76774.669983
 2000 01 14 94786.280029
 2000 01 18 80795·530029
 2000 01 19 30791.320007
 2000 01 20 37793·840027
 2000 01 21 73790·500000
 2000 01 24 85790·309998
 2000 01 25 27769·419983
 2000 01 26 8773.119995
 2000 01 27 68769.929993
 2000 01 28 83767·260010
 2000 01 31 90746·880005
 2000 02 01 37761.729980
 2000 02 02 60770·849976
 2000 02 03 88771·539978
 2000 02 04 63781·309998
 2000 02 07 0780·799988
 2000 02 08 56782.690002
 2000 02 09 36791·859985
 2000 02 10 16776·669983
 2000 02 11 99780.130005
 2000 02 14 88765·359985
 2000 02 15 90766.859985
 2000 02 16 41772·479980
 2000 02 17 57767·130005
 2000 02 18 12769·599976
 2000 02 22 40747.890015
 2000 02 23 59750·489990
 2000 02 24 26758·000000
 2000 02 25 10757·450012
 2000 02 28 97747·960022
 2000 02 29 13754.659973
 2000 03 01 80767.719971
 2000 03 02 88775.890015
 2000 03 03 99775·729980
 2000 03 06 73792·549988
 2000 03 07 21785·169983
 2000 03 08 78766.340027
 2000 03 09 10771.239990
 2000 03 10 33789.820007
 2000 03 13 74786.549988
 2000 03 14 38777.219971
 2000 03 15 17761.479980
 2000 03 16 12773.580017
 2000 03 17 88810.460022
 2000 03 20 47814.159973
 2000 03 21 33804.799988
 2000 03 22 54823.770020
 2000 03 23 40831·479980
 2000 03 24 14844.700012
 2000 03 27 96844·780029
 2000 03 28 28842.559998
 2000 03 29 30832.400024
 2000 03 30 69828.030029
 2000 03 31 69816.599976
 2000 04 03 29826·020020
 2000 04 04 83822·820007
 2000 04 05 70815.210022
 2000 04 06 39814·390015
 2000 04 07 75824.039978
 2000 04 10 50833·760010
 2000 04 11 98822·299988
 2000 04 12 21818·229980
 2000 04 13 11798.960022
 2000 04 14 5784.989990
 2000 04 17 59737.020020
 2000 04 18 51761.700012
 2000 04 19 6785·909973
 2000 04 20 50778·469971
 2000 04 24 86780·710022
 2000 04 25 92776.619995
 2000 04 26 54804·000000
 2000 04 27 10794·789978
 2000 04 28 34799.450012
 2000 05 01 33797·059998
 2000 05 02 73806.070007
 2000 05 03 35791.429993
 2000 05 04 86775·190002
 2000 05 05 86774·570007
 2000 05 08 9786·900024
 2000 05 09 0780·739990
 2000 05 10 49773.309998
 2000 05 11 89754·650024
 2000 05 12 31769.510010
 2000 05 15 7775·849976
 2000 05 16 53792·559998
 2000 05 17 5801·090027
 2000 05 18 32790·599976
 2000 05 19 80783·270020
 2000 05 22 55766·330017
 2000 05 23 22762.270020
 2000 05 24 31746.940002
 2000 05 25 69759·349976
 2000 05 26 38750.090027
 2000 05 30 53748.979980
 2000 05 31 74775·400024
 2000 06 01 51773.989990
 2000 06 02 7791·710022
 2000 06 05 36810·729980
 2000 06 06 28805.539978
 2000 06 07 25799.169983
 2000 06 08 95806.830017
 2000 06 09 33801·859985
 2000 06 12 88801·210022
 2000 06 13 17793·000000
 2000 06 14 58805·099976
 2000 06 15 32804.570007
 2000 06 16 74809·010010
 2000 06 19 78802.330017
 2000 06 20 77815.109985
 2000 06 21 47811.659973
 2000 06 22 29813.359985
 2000 06 23 82798.320007
 2000 06 26 60791.500000
 2000 06 27 16798.049988
 2000 06 28 22793·599976
 2000 06 29 30798.349976
 2000 06 30 38791·760010
 2000 07 03 0796·440002
 2000 07 05 49804.440002
 2000 07 06 47791.390015
 2000 07 07 67798.210022
 2000 07 10 88810·049988
 2000 07 11 27809·049988
 2000 07 12 85810.400024
 2000 07 13 30819.270020
 2000 07 14 94822.789978
 2000 07 17 0830·409973
 2000 07 18 17831·419983
 2000 07 19 32820.390015
 2000 07 20 54811.890015
 2000 07 21 39822·270020
 2000 07 24 46812.270020
 2000 07 25 6802.169983
 2000 07 26 32806·539978
 2000 07 27 38795·650024
 2000 07 28 95790.320007
 2000 07 31 8773.039978
 2000 08 01 15781·090027
 2000 08 02 14783·770020
 2000 08 03 16783·979980
 2000 08 04 20792.190002
 2000 08 07 17798·400024
 2000 08 08 13807.359985
 2000 08 09 83807.960022
 2000 08 10 49803.570007
 2000 08 11 75796·640015
 2000 08 14 4804·080017
 2000 08 15 98814·380005
 2000 08 16 25810.659973
 2000 08 17 53809.469971
 2000 08 18 80818·419983
 2000 08 21 86816.380005
 2000 08 22 6820.390015
 2000 08 23 38820·510010
 2000 08 24 61825·559998
 2000 08 25 96828.330017
 2000 08 28 74827.840027
 2000 08 29 42832.010010
 2000 08 30 92831.200012
 2000 08 31 5829.469971
 2000 09 01 34838.650024
 2000 09 05 5841.469971
 2000 09 06 40833.229980
 2000 09 07 12824.059998
 2000 09 08 19831.419983
 2000 09 11 89825.679993
 2000 09 12 1822.630005
 2000 09 13 44818.950012
 2000 09 14 86821·179993
 2000 09 15 81820·909973
 2000 09 18 94811.659973
 2000 09 19 50797·979980
 2000 09 20 15807·989990
 2000 09 21 95804.809998
 2000 09 22 62801.719971
 2000 09 25 6803.510010
 2000 09 26 14799·239990
 2000 09 27 68792·400024
 2000 09 28 74792.330017
 2000 09 29 12811·030029
 2000 10 02 14799·669983
 2000 10 03 64796.049988
 2000 10 04 26787.669983
 2000 10 05 95792·830017
 2000 10 06 72791·969971
 2000 10 09 70776.250000
 2000 10 10 36773·130005
 2000 10 11 3762.599976
 2000 10 12 70749·919983
 2000 10 13 99730·020020
 2000 10 16 47756·929993
 2000 10 17 13758·380005
 2000 10 18 13744·440002
 2000 10 19 90738·950012
 2000 10 20 31763·539978
 2000 10 23 24770.890015
 2000 10 24 34771.390015
 2000 10 25 4770.739990
 2000 10 26 79752.789978
 2000 10 27 63753·059998
 2000 10 30 90760.479980
 2000 10 31 30767·950012
 2000 11 01 13788·020020
 2000 11 02 80783·830017
 2000 11 03 62791.179993
 2000 11 06 81792·349976
 2000 11 07 75792·609985
 2000 11 08 49792.130005
 2000 11 09 56777·770020
 2000 11 10 94771·260010
 2000 11 13 34751.940002
 2000 11 14 72742·010010
 2000 11 15 5760·940002
 2000 11 16 33765·539978
 2000 11 17 86754·140015
 2000 11 20 74750.909973
 2000 11 21 65734·299988
 2000 11 22 86735·380005
 2000 11 24 49720·780029
 2000 11 27 5734·659973
 2000 11 28 17737.289978
 2000 11 29 65727·039978
 2000 11 30 68728.929993
 2000 12 01 41714.469971
 2000 12 04 69717·289978
 2000 12 05 8720.400024
 2000 12 06 11751·869995
 2000 12 07 82738.599976
 2000 12 08 52735·020020
 2000 12 11 77754·020020
 2000 12 12 72762.000000
 2000 12 13 53754·789978
 2000 12 14 22747·289978
 2000 12 15 62734·890015
 2000 12 18 71720.489990
 2000 12 19 5729.840027
 2000 12 20 61715.739990
 2000 12 21 75691·429993
 2000 12 22 52695.359985
 2000 12 26 13715.380005
 2000 12 27 76720.049988
 2000 12 28 54729·280029
 2000 12 29 84734·690002
 2001 01 02  78725·750000
 2001 01 03  98701.229980
 2001 01 04  61737.909973
 2001 01 05  61728.609985
 2001 01 08  25707·950012
 2001 01 09  85705·989990
 2001 01 10  85709.130005
 2001 01 11  3718.909973
 2001 01 12  4727·830017
 2001 01 16  17724·340027
 2001 01 17  38729·229980
 2001 01 18  52731.380005
 2001 01 19  90740·059998
 2001 01 22  2735.710022
 2001 01 23  58736·130005
 2001 01 24  80747.299988
 2001 01 25  85749·489990
 2001 01 26  71744·309998
 2001 01 29  9743.549988
 2001 01 30  79749·830017
 2001 01 31  14754.960022
 2001 02 01  80749·979980
 2001 02 02  78753·190002
 2001 02 05  69739.469971
 2001 02 06  26741.479980
 2001 02 07  12741·729980
 2001 02 08  78735.039978
 2001 02 09  94730.359985
 2001 02 12  98721·010010
 2001 02 13  72729.479980
 2001 02 14  46722·820007
 2001 02 15  23722.289978
 2001 02 16  29729·130005
 2001 02 20  93716·119995
 2001 02 21  47702·780029
 2001 02 22  50689·950012
 2001 02 23  46687.369995
 2001 02 26  32684·849976
 2001 02 27  67697·580017
 2001 02 28  95690·309998
 2001 03 01  98680.520020
 2001 03 02  69681·179993
 2001 03 05  20678·429993
 2001 03 06  2682.200012
 2001 03 07  60689.210022
 2001 03 08  12693.059998
 2001 03 09  43692·919983
 2001 03 12  39675·940002
 2001 03 13  34647.090027
 2001 03 14  92657·500000
 2001 03 15  99641·119995
 2001 03 16  0643.539978
 2001 03 19  45630.289978
 2001 03 20  65642.119995
 2001 03 21  77626.590027
 2001 03 22  6615.070007
 2001 03 23  43612.270020
 2001 03 26  14624.789978
 2001 03 27  88631·840027
 2001 03 28  0647.260010
 2001 03 29  3631·359985
 2001 03 30  45628.349976
 2001 04 02  72635.669983
 2001 04 03  51626·200012
 2001 04 04  26604.039978
 2001 04 05  90601·739990
 2001 04 06  91629·090027
 2001 04 09  54615·830017
 2001 04 10  37621.369995
 2001 04 11  5638·869995
 2001 04 12  32637·909973
 2001 04 16  27647.780029
 2001 04 17  87645·039978
 2001 04 18  73652·080017
 2001 04 19  9676·809998
 2001 04 20  15686·270020
 2001 04 23  51680·239990
 2001 04 24  98669.150024
 2001 04 25  60661·640015
 2001 04 26  87672·909973
 2001 04 27  29676.119995
 2001 04 30  14686.549988
 2001 05 01  47686·109985
 2001 05 02  36695.299988
 2001 05 03  47697.030029
 2001 05 04  77686.210022
 2001 05 07  59696.179993
 2001 05 08  83696.260010
 2001 05 09  55693·150024
 2001 05 10  69689.880005
 2001 05 11  7689·159973
 2001 05 14  71683.950012
 2001 05 15  29685.260010
 2001 05 16  96685·979980
 2001 05 17  31705.280029
 2001 05 18  69708.419983
 2001 05 21  69710·200012
 2001 05 22  89722.849976
 2001 05 23  93721·460022
 2001 05 24  72709.450012
 2001 05 25  0712.109985
 2001 05 29  6704.489990
 2001 05 30  81697·700012
 2001 05 31  99685·950012
 2001 06 01  73690·520020
 2001 06 04  28694·200012
 2001 06 05  7697·890015
 2001 06 06  93707.950012
 2001 06 07  62700.900024
 2001 06 08  62704·770020
 2001 06 11  11697.960022
 2001 06 12  24691.739990
 2001 06 13  70692.020020
 2001 06 14  39684·599976
 2001 06 15  53671·900024
 2001 06 18  87668.570007
 2001 06 19  20665·700012
 2001 06 20  17667.200012
 2001 06 21  24674.109985
 2001 06 22  99680.969971
 2001 06 25  64674·049988
 2001 06 26  76670.059998
 2001 06 27  34669.669983
 2001 06 28  6667·710022
 2001 06 29  76676·609985
 2001 07 02  23677·369995
 2001 07 03  23681.750000
 2001 07 05  77680·299988
 2001 07 06  57671·960022
 2001 07 09  90656·369995
 2001 07 10  53660·299988
 2001 07 11  5650·609985
 2001 07 12  33649.309998
 2001 07 13  34664.919983
 2001 07 16  13668·690002
 2001 07 17  10660·950012
 2001 07 18  54667·929993
 2001 07 19  36663·619995
 2001 07 20  14667·190002
 2001 07 23  36665.229980
 2001 07 24  95655·049988
 2001 07 25  3643·929993
 2001 07 26  94652·940002
 2001 07 27  52660.840027
 2001 07 30  56662.590027
 2001 07 31  66662.030029
 2001 08 01  18665·489990
 2001 08 02  52668·760010
 2001 08 03  64671·200012
 2001 08 06  83668.070007
 2001 08 07  72660·320007
 2001 08 08  55662·020020
 2001 08 09  68650·599976
 2001 08 10  34650.369995
 2001 08 13  70653.869995
 2001 08 14  6655.260010
 2001 08 15  43653.289978
 2001 08 16  27648.450012
 2001 08 17  49649·989990
 2001 08 20  74639.530029
 2001 08 21  91644.239990
 2001 08 22  93636.690002
 2001 08 23  72641.349976
 2001 08 24  52639·539978
 2001 08 27  37651.320007
 2001 08 28  88648·580017
 2001 08 29  27639·239990
 2001 08 30  60632·789978
 2001 08 31  30622·679993
 2001 09 04  95625.260010
 2001 09 05  28624·969971
 2001 09 06  43623.179993
 2001 09 07  47609·750000
 2001 09 10  20598.630005
 2001 09 17  11601.179993
 2001 09 18  68571·270020
 2001 09 19  88566.799988
 2001 09 20  95557·489990
 2001 09 21  41540·080017
 2001 09 24  31529·659973
 2001 09 25  78549.840027
 2001 09 26  76554·250000
 2001 09 27  4550.530029
 2001 09 28  50556·880005
 2001 10 01  67569.530029
 2001 10 02  45567.289978
 2001 10 03  13573.799988
 2001 10 04  70586.169983
 2001 10 05  32585·460022
 2001 10 08  8585.429993
 2001 10 09  7580.849976
 2001 10 10  60577·830017
 2001 10 11  71591.460022
 2001 10 12  98601.659973
 2001 10 15  49598·179993
 2001 10 16  14597·479980
 2001 10 17  11602.150024
 2001 10 18  70590.169983
 2001 10 19  26585.530029
 2001 10 22  50588·630005
 2001 10 23  3597·469971
 2001 10 24  7594·390015
 2001 10 25  51594·780029
 2001 10 26  14603.390015
 2001 10 29  21605.869995
 2001 10 30  15591·679993
 2001 10 31  62581.479980
 2001 11 01  74582·219971
 2001 11 02  66594·710022
 2001 11 05  26595.729980
 2001 11 06  22604·190002
 2001 11 07  25612·940002
 2001 11 08  63611·510010
 2001 11 09  96612·219971
 2001 11 12  18612.679993
 2001 11 13  85612·200012
 2001 11 14  63623.830017
 2001 11 15  7625·700012
 2001 11 16  65625·789978
 2001 11 19  99624.229980
 2001 11 20  40631·520020
 2001 11 21  66626.359985
 2001 11 23  99623.530029
 2001 11 26  36630.929993
 2001 11 27  97635·409973
 2001 11 28  4631.729980
 2001 11 29  84620·070007
 2001 11 30  89627.119995
 2001 12 03  57626·150024
 2001 12 04  79620·750000
 2001 12 05  7629.289978
 2001 12 06  79643.950012
 2001 12 07  71643·039978
 2001 12 10  70638·369995
 2001 12 11  81628·679993
 2001 12 12  50627·219971
 2001 12 13  15627.219971
 2001 12 14  86617.609985
 2001 12 17  45619·500000
 2001 12 18  70625·880005
 2001 12 19  89631.179993
 2001 12 20  58634·000000
 2001 12 21  61628·159973
 2001 12 24  33631·570007
 2001 12 26  18631.729980
 2001 12 27  43634.619995
 2001 12 28  16638.859985
 2001 12 31  59641·219971
 2002 01 02 54634·159973
 2002 01 03 22637.270020
 2002 01 04 25643·700012
 2002 01 07 92649·080017
 2002 01 08 70643·669983
 2002 01 09 1642.070007
 2002 01 10 24639.020020
 2002 01 11 1639·559998
 2002 01 14 68633·929993
 2002 01 15 13628.929993
 2002 01 16 77633·159973
 2002 01 17 80623·090027
 2002 01 18 73629·500000
 2002 01 22 14622·919983
 2002 01 23 71617.789978
 2002 01 24 48623.539978
 2002 01 25 35625·869995
 2002 01 28 86626·609985
 2002 01 29 20626.950012
 2002 01 30 50609.099976
 2002 01 31 30617·309998
 2002 02 01 35625·599976
 2002 02 04 62621·270020
 2002 02 05 54606·479980
 2002 02 06 58604·729980
 2002 02 07 93600.030029
 2002 02 08 58597·530029
 2002 02 11 56606·880005
 2002 02 12 45615·200012
 2002 02 13 17613·280029
 2002 02 14 97619·270020
 2002 02 15 72617.789978
 2002 02 19 40610.989990
 2002 02 20 88599.280029
 2002 02 21 93607·450012
 2002 02 22 49597.929993
 2002 02 25 20602·840027
 2002 02 26 13613.039978
 2002 02 27 82613·440002
 2002 02 28 55613·820007
 2002 03 01 85611.890015
 2002 03 04 24625·859985
 2002 03 05 28638·559998
 2002 03 06 85635·119995
 2002 03 07 59644.150024
 2002 03 08 76641.359985
 2002 03 11 19645.539978
 2002 03 12 57647·330017
 2002 03 13 95645·739990
 2002 03 14 53639·679993
 2002 03 15 68639.419983
 2002 03 18 15646.320007
 2002 03 19 66646.650024
 2002 03 20 60649·090027
 2002 03 21 11639·010010
 2002 03 22 29640·919983
 2002 03 25 73638·320007
 2002 03 26 30629·030029
 2002 03 27 13632·909973
 2002 03 28 93636.469971
 2002 04 01 42638·150024
 2002 04 02 18637.750000
 2002 04 03 62631.989990
 2002 04 04 25625.729980
 2002 04 05 23626.390015
 2002 04 08 6624.599976
 2002 04 09 69626·539978
 2002 04 10 71622·599976
 2002 04 11 91629·989990
 2002 04 12 2615·789978
 2002 04 15 74620.799988
 2002 04 16 0616.510010
 2002 04 17 47630.599976
 2002 04 18 36629.000000
 2002 04 19 38628.330017
 2002 04 22 4628.489990
 2002 04 23 17618·969971
 2002 04 24 66615.539978
 2002 04 25 50611.530029
 2002 04 26 4611·109985
 2002 04 29 50602.590027
 2002 04 30 73596·989990
 2002 05 01 23604.130005
 2002 05 02 44608.619995
 2002 05 03 22607·510010
 2002 05 06 63601.619995
 2002 05 07 94590·429993
 2002 05 08 93588·219971
 2002 05 09 33609·500000
 2002 05 10 68600.619995
 2002 05 13 27590.789978
 2002 05 14 44601·119995
 2002 05 15 10614.289978
 2002 05 16 46611·520020
 2002 05 17 9613.690002
 2002 05 20 18618·169983
 2002 05 21 1610·190002
 2002 05 22 77603.280029
 2002 05 23 54605·880005
 2002 05 24 58612·429993
 2002 05 28 83605.090027
 2002 05 29 68600·580017
 2002 05 30 98596·609985
 2002 05 31 33595.179993
 2002 06 03 56596·289978
 2002 06 04 51581·869995
 2002 06 05 6581·419983
 2002 06 06 38586·000000
 2002 06 07 45574·469971
 2002 06 10 82574.299988
 2002 06 11 64576·020020
 2002 06 12 91565.979980
 2002 06 13 1569·169983
 2002 06 14 44562.960022
 2002 06 17 87562·450012
 2002 06 18 38578·179993
 2002 06 19 99578.479980
 2002 06 20 42569.090027
 2002 06 21 11561·159973
 2002 06 24 46552·500000
 2002 06 25 40553·630005
 2002 06 26 9544·369995
 2002 06 27 99542.890015
 2002 06 28 10552.049988
 2002 07 01 48552.650024
 2002 07 02 0539·609985
 2002 07 03 40527·469971
 2002 07 05 50529.520020
 2002 07 08 75548.590027
 2002 07 09 99541.650024
 2002 07 10 46528·349976
 2002 07 11 9511·989990
 2002 07 12 95515.030029
 2002 07 15 11512·229980
 2002 07 16 56510·070007
 2002 07 17 56502·540009
 2002 07 18 10505·809998
 2002 07 19 67491·720001
 2002 07 22 32474.529999
 2002 07 23 86459·619995
 2002 07 24 44446.700012
 2002 07 25 26471.329987
 2002 07 26 62469.179993
 2002 07 29 18476.420013
 2002 07 30 48502·190002
 2002 07 31 67504·339996
 2002 08 01 58508·119995
 2002 08 02 96494.040009
 2002 08 05 97482·290009
 2002 08 06 98466.089996
 2002 08 07 60480·260010
 2002 08 08 89489·190002
 2002 08 09 91504·339996
 2002 08 12 51505.760010
 2002 08 13 29503·459991
 2002 08 14 91492·220001
 2002 08 15 57510.820007
 2002 08 16 82516.530029
 2002 08 19 54516.739990
 2002 08 20 21528·140015
 2002 08 21 44521.190002
 2002 08 22 73528·280029
 2002 08 23 47535·200012
 2002 08 26 24523.000000
 2002 08 27 28527·500000
 2002 08 28 30519·460022
 2002 08 29 47510.100006
 2002 08 30 69510·989990
 2002 09 03 9509·649994
 2002 09 04 86489·269989
 2002 09 05 16498.179993
 2002 09 06 49490·089996
 2002 09 09 13498.820007
 2002 09 10 96503.369995
 2002 09 11 42507·200012
 2002 09 12 84506.429993
 2002 09 13 90494.079987
 2002 09 16 42495.880005
 2002 09 17 38496.040009
 2002 09 18 18486·309998
 2002 09 19 15484.049988
 2002 09 20 32469.559998
 2002 09 23 43470·529999
 2002 09 24 21464·010010
 2002 09 25 89456.429993
 2002 09 26 96467·670013
 2002 09 27 18475·869995
 2002 09 30 86461·209991
 2002 10 01 37455·410004
 2002 10 02 91469.809998
 2002 10 03 51460.809998
 2002 10 04 32455·540009
 2002 10 07 10444·929993
 2002 10 08 99436.029999
 2002 10 09 57442·559998
 2002 10 10 4430·160004
 2002 10 11 82445.239990
 2002 10 14 27462·000000
 2002 10 15 71465.519989
 2002 10 16 71487·079987
 2002 10 17 55475.040009
 2002 10 18 6486·690002
 2002 10 21 59489·040009
 2002 10 22 26497.350006
 2002 10 23 53491.670013
 2002 10 24 93495.230011
 2002 10 25 6487.950012
 2002 10 28 90496.480011
 2002 10 29 28492.489990
 2002 10 30 69487.970001
 2002 10 31 27493.179993
 2002 11 01 5490·950012
 2002 11 04 54499.700012
 2002 11 05 42503.670013
 2002 11 06 58506.989990
 2002 11 07 43511·959991
 2002 11 08 32500·220001
 2002 11 11 42495.459991
 2002 11 12 64485·059998
 2002 11 13 95489.140015
 2002 11 14 88488·769989
 2002 11 15 27500.790009
 2002 11 18 32503.839996
 2002 11 19 82498·859985
 2002 11 20 71496.529999
 2002 11 21 77506·190002
 2002 11 22 74517·349976
 2002 11 25 48516.109985
 2002 11 26 57518·039978
 2002 11 27 1507.320007
 2002 11 29 29521.400024
 2002 12 02 62519·719971
 2002 12 03 46519·049988
 2002 12 04 28511.119995
 2002 12 05 59509·100006
 2002 12 06 18503.540009
 2002 12 09 64506.630005
 2002 12 10 17495·390015
 2002 12 11 53502.350006
 2002 12 12 35502·750000
 2002 12 13 62501.279999
 2002 12 16 48494.559998
 2002 12 17 23505·700012
 2002 12 18 57501·649994
 2002 12 19 14494.239990
 2002 12 20 29491·390015
 2002 12 23 7497.690002
 2002 12 24 54498·929993
 2002 12 26 21496·269989
 2002 12 27 90495.119995
 2002 12 30 69487.350006
 2002 12 31 19489·010010
 2003 01 02  9489.489990
 2003 01 03  89505.179993
 2003 01 06  95504·769989
 2003 01 07  72516·039978
 2003 01 08  27512.450012
 2003 01 09  7505·309998
 2003 01 10  99514·739990
 2003 01 13  57514.869995
 2003 01 14  52514.200012
 2003 01 15  51517.130005
 2003 01 16  19510·119995
 2003 01 17  43508.200012
 2003 01 21  83501.109985
 2003 01 22  53493.519989
 2003 01 23  18488.760010
 2003 01 24  24493.540009
 2003 01 27  46479.760010
 2003 01 28  68471.880005
 2003 01 29  83477·940002
 2003 01 30  19481.049988
 2003 01 31  91470·570007
 2003 02 03  79476·910004
 2003 02 04  28478.779999
 2003 02 05  73472.559998
 2003 02 06  95470·070007
 2003 02 07  93467·049988
 2003 02 10  90462.160004
 2003 02 11  54465.609985
 2003 02 12  56462·010010
 2003 02 13  41455.929993
 2003 02 14  32454·959991
 2003 02 18  57463·720001
 2003 02 19  1472·880005
 2003 02 20  79469·480011
 2003 02 21  42465.540009
 2003 02 24  1471·709991
 2003 02 25  80463·290009
 2003 02 26  89466·670013
 2003 02 27  33460·779999
 2003 02 28  30466·140015
 2003 03 03  68468.149994
 2003 03 04  79464·920013
 2003 03 05  43458.160004
 2003 03 06  13461.980011
 2003 03 07  65457·910004
 2003 03 10  79461.309998
 2003 03 11  35449.970001
 2003 03 12  44446.359985
 2003 03 13  98447·619995
 2003 03 14  46462·670013
 2003 03 17  97463.239990
 2003 03 18  43479.100006
 2003 03 19  17481·299988
 2003 03 20  62484·850006
 2003 03 21  41486·230011
 2003 03 24  53497·160004
 2003 03 25  96480·299988
 2003 03 26  34486·100006
 2003 03 27  5483·399994
 2003 03 28  44482.790009
 2003 03 31  36480·399994
 2003 04 01  93472·390015
 2003 04 02  53477·920013
 2003 04 03  10489.940002
 2003 04 04  63487.399994
 2003 04 07  95488·230011
 2003 04 08  72489.089996
 2003 04 09  70487·739990
 2003 04 10  28481.429993
 2003 04 11  23483·989990
 2003 04 14  75482.450012
 2003 04 15  68491.649994
 2003 04 16  4494·690002
 2003 04 17  83489.130005
 2003 04 21  0496.519989
 2003 04 22  73496.019989
 2003 04 23  94506·299988
 2003 04 24  7510·709991
 2003 04 25  10506.589996
 2003 04 28  79499·820007
 2003 04 29  21508·559998
 2003 04 30  51510.239990
 2003 05 01  93510·329987
 2003 05 02  6510.070007
 2003 05 05  38518·109985
 2003 05 06  97516.940002
 2003 05 07  62521·070007
 2003 05 08  98518·549988
 2003 05 09  18513·549988
 2003 05 12  52520·690002
 2003 05 13  54527·169983
 2003 05 14  24525·890015
 2003 05 15  62524·559998
 2003 05 16  47528·440002
 2003 05 19  32526.859985
 2003 05 20  77514·299988
 2003 05 21  97513·760010
 2003 05 22  39516.030029
 2003 05 23  85520.909973
 2003 05 27  78522·349976
 2003 05 28  71532·510010
 2003 05 29  9533.479980
 2003 05 30  25531.900024
 2003 06 02  70540·219971
 2003 06 03  62542.289978
 2003 06 04  65544·539978
 2003 06 05  90552·849976
 2003 06 06  22555.659973
 2003 06 09  68554·260010
 2003 06 10  37546·809998
 2003 06 11  44552.010010
 2003 06 12  29558·909973
 2003 06 13  15559.630005
 2003 06 16  83553·780029
 2003 06 17  73565.789978
 2003 06 18  9566.359985
 2003 06 19  54565.349976
 2003 06 20  84556.859985
 2003 06 23  91557.210022
 2003 06 24  7548·799988
 2003 06 25  60549·719971
 2003 06 26  47546·369995
 2003 06 27  36552.400024
 2003 06 30  92547·750000
 2003 07 01  34546.739990
 2003 07 02  3550·739990
 2003 07 03  70557.729980
 2003 07 07  59553.599976
 2003 07 08  1564·150024
 2003 07 09  9566·780029
 2003 07 10  81564·580017
 2003 07 11  25556.780029
 2003 07 14  11562.000000
 2003 07 15  47565·859985
 2003 07 16  84563.679993
 2003 07 17  36560·030029
 2003 07 18  40552·080017
 2003 07 21  23558.280029
 2003 07 22  14550·289978
 2003 07 23  60555·640015
 2003 07 24  87556·340027
 2003 07 25  69552·789978
 2003 07 28  35561·359985
 2003 07 29  93561.059998
 2003 07 30  79557·750000
 2003 07 31  42556·859985
 2003 08 01  36558.520020
 2003 08 04  51552·479980
 2003 08 05  66553.280029
 2003 08 06  23543·700012
 2003 08 07  28543·849976
 2003 08 08  81550·130005
 2003 08 11  24548·859985
 2003 08 12  19550.940002
 2003 08 13  51556·669983
 2003 08 14  51553.609985
 2003 08 15  52557·179993
 2003 08 18  61557·570007
 2003 08 19  66563.150024
 2003 08 20  55565.299988
 2003 08 21  76564.479980
 2003 08 22  7566.900024
 2003 08 25  61560·789978
 2003 08 26  12560·609985
 2003 08 27  46562·340027
 2003 08 28  37563.179993
 2003 08 29  50567·049988
 2003 09 02  67570·020020
 2003 09 03  38578.090027
 2003 09 04  59580.539978
 2003 09 05  71581·739990
 2003 09 08  89578·150024
 2003 09 09  53584.369995
 2003 09 10  4579.849976
 2003 09 11  85571·799988
 2003 09 12  71575.190002
 2003 09 15  15576.580017
 2003 09 16  28574.469971
 2003 09 17  82582.510010
 2003 09 18  33580·950012
 2003 09 19  74588.229980
 2003 09 22  14586·650024
 2003 09 23  74579.130005
 2003 09 24  19582.900024
 2003 09 25  8571.890015
 2003 09 26  68567.229980
 2003 09 29  99562·820007
 2003 09 30  99568·559998
 2003 10 01  15563.059998
 2003 10 02  21575.469971
 2003 10 03  19577.049988
 2003 10 06  65582·919983
 2003 10 07  21585.710022
 2003 10 08  31588·700012
 2003 10 09  24585·520020
 2003 10 10  39588.640015
 2003 10 13  77588·169983
 2003 10 14  79592.909973
 2003 10 15  25595·380005
 2003 10 16  62593·219971
 2003 10 17  58595.200012
 2003 10 20  71588·710022
 2003 10 21  60591·390015
 2003 10 22  6592·659973
 2003 10 23  64583·469971
 2003 10 24  40584.900024
 2003 10 27  93582·400024
 2003 10 28  64584.739990
 2003 10 29  20593.789978
 2003 10 30  41595.239990
 2003 10 31  11594.500000
 2003 11 03  54596·280029
 2003 11 04  78601·710022
 2003 11 05  57598·840027
 2003 11 06  28598·419983
 2003 11 07  22602·039978
 2003 11 10  13599.780029
 2003 11 11  94595·479980
 2003 11 12  80594.460022
 2003 11 13  36602.219971
 2003 11 14  24602·609985
 2003 11 17  83597·640015
 2003 11 18  32593·500000
 2003 11 19  90588.159973
 2003 11 20  37592.599976
 2003 11 21  82587·900024
 2003 11 24  70589·150024
 2003 11 25  5599.210022
 2003 11 26  3600.710022
 2003 11 28  73603.239990
 2003 12 01  8603.539978
 2003 12 02  22610.679993
 2003 12 03  98608·989990
 2003 12 04  60606.770020
 2003 12 05  83608.630005
 2003 12 08  13603·710022
 2003 12 09  20608.090027
 2003 12 10  78602.169983
 2003 12 11  60600·580017
 2003 12 12  71608.479980
 2003 12 15  97610·330017
 2003 12 16  81605.890015
 2003 12 17  24609.340027
 2003 12 18  15610·179993
 2003 12 19  78617·559998
 2003 12 22  51617.270020
 2003 12 23  90619.549988
 2003 12 24  89621·770020
 2003 12 26  38620·630005
 2003 12 29  96621.789978
 2003 12 30  95629.630005
 2003 12 31  63629·960022
 2004 01 02 78630·130005
 2004 01 05 47628.880005
 2004 01 06 2636.419983
 2004 01 07 30637.320007
 2004 01 08 24639.219971
 2004 01 09 61642.479980
 2004 01 12 99637·409973
 2004 01 13 10640·940002
 2004 01 14 26637.559998
 2004 01 15 18642.650024
 2004 01 16 99643.510010
 2004 01 20 47648.080017
 2004 01 21 59648.559998
 2004 01 22 27652·950012
 2004 01 23 40650·700012
 2004 01 26 10649.719971
 2004 01 27 23657·239990
 2004 01 28 17650·989990
 2004 01 29 84641·770020
 2004 01 30 93643.700012
 2004 02 02 44642·609985
 2004 02 03 47644.549988
 2004 02 04 20644·549988
 2004 02 05 15638.130005
 2004 02 06 73639.489990
 2004 02 09 98648·460022
 2004 02 10 60647.380005
 2004 02 11 21651·020020
 2004 02 12 84657.690002
 2004 02 13 76654·400024
 2004 02 17 43650.570007
 2004 02 18 79656.919983
 2004 02 19 79654.150024
 2004 02 20 13650.640015
 2004 02 23 31648·650024
 2004 02 24 84645.770020
 2004 02 25 82644·890015
 2004 02 26 66648.270020
 2004 02 27 11650.320007
 2004 03 01 55650·239990
 2004 03 02 44657.010010
 2004 03 03 16653·239990
 2004 03 04 98654·070007
 2004 03 05 35656.809998
 2004 03 08 40658.380005
 2004 03 09 70652.760010
 2004 03 10 29648·500000
 2004 03 11 95638.880005
 2004 03 12 71629·619995
 2004 03 15 59638·150024
 2004 03 16 67628·280029
 2004 03 17 29631.289978
 2004 03 18 62639·059998
 2004 03 19 41637·770020
 2004 03 22 99631·119995
 2004 03 23 54622·419983
 2004 03 24 64621·950012
 2004 03 25 97620.150024
 2004 03 26 39630·750000
 2004 03 29 17630.359985
 2004 03 30 51638.739990
 2004 03 31 33641.710022
 2004 04 01 24641.679993
 2004 04 02 84645·710022
 2004 04 05 25651.049988
 2004 04 06 81655.659973
 2004 04 07 17653.380005
 2004 04 08 52650·049988
 2004 04 12 10648·880005
 2004 04 13 98651.590027
 2004 04 14 7642·039978
 2004 04 15 39640·700012
 2004 04 16 57640·890015
 2004 04 19 65643.969971
 2004 04 20 6645.280029
 2004 04 21 89635.140015
 2004 04 22 42639.010010
 2004 04 23 90648.169983
 2004 04 26 52647·979980
 2004 04 27 71645·659973
 2004 04 28 65646·859985
 2004 04 29 3637·450012
 2004 04 30 7631·799988
 2004 05 03 79627·710022
 2004 05 04 51633.590027
 2004 05 05 62635·039978
 2004 05 06 61636·469971
 2004 05 07 33631.729980
 2004 05 10 50622·200012
 2004 05 11 47614.580017
 2004 05 12 25620.250000
 2004 05 13 77620·909973
 2004 05 14 39621.429993
 2004 05 17 66619.549988
 2004 05 18 38612·719971
 2004 05 19 80617.369995
 2004 05 20 16615·739990
 2004 05 21 51616.039978
 2004 05 24 62623.380005
 2004 05 25 35620·489990
 2004 05 26 9631.039978
 2004 05 27 57632.619995
 2004 05 28 86635.809998
 2004 06 01 63635·840027
 2004 06 02 67636·549988
 2004 06 03 67638·530029
 2004 06 04 22632·849976
 2004 06 07 6636·429993
 2004 06 08 65646.630005
 2004 06 09 87647·179993
 2004 06 10 8640.559998
 2004 06 14 36642.989990
 2004 06 15 4635.960022
 2004 06 16 49640.500000
 2004 06 17 7641.630005
 2004 06 18 44640.770020
 2004 06 21 10642.270020
 2004 06 22 9639.750000
 2004 06 23 6642·229980
 2004 06 24 52648.030029
 2004 06 25 32646·229980
 2004 06 28 50643.830017
 2004 06 29 20642·789978
 2004 06 30 2644.549988
 2004 07 01 47647·539978
 2004 07 02 77640·500000
 2004 07 06 85638·830017
 2004 07 07 64632·809998
 2004 07 08 54634.000000
 2004 07 09 23627.909973
 2004 07 12 65630.039978
 2004 07 13 32630·419983
 2004 07 14 79630·770020
 2004 07 15 43628·729980
 2004 07 16 48626·880005
 2004 07 19 26623.479980
 2004 07 20 72623.070007
 2004 07 21 20628.270020
 2004 07 22 46618·640015
 2004 07 23 89619.760010
 2004 07 26 9613.469971
 2004 07 27 61611·190002
 2004 07 28 97617·789978
 2004 07 29 90617.429993
 2004 07 30 90621·309998
 2004 08 02 97622.330017
 2004 08 03 64624·869995
 2004 08 04 24620·400024
 2004 08 05 40619·409973
 2004 08 06 84609·179993
 2004 08 09 35599.450012
 2004 08 10 10599·890015
 2004 08 11 10608·150024
 2004 08 12 4606.210022
 2004 08 13 23598·799988
 2004 08 16 91599.409973
 2004 08 17 76607.989990
 2004 08 18 64609.729980
 2004 08 19 66617.960022
 2004 08 20 38615.369995
 2004 08 23 37620·530029
 2004 08 24 96618.669983
 2004 08 25 27619.109985
 2004 08 26 44624·049988
 2004 08 27 19623.890015
 2004 08 30 56625·929993
 2004 08 31 93620·710022
 2004 09 01 28623·859985
 2004 09 02 73625·510010
 2004 09 03 26632.349976
 2004 09 07 78629.559998
 2004 09 08 35634·229980
 2004 09 09 73631.109985
 2004 09 10 12633·150024
 2004 09 13 19636.369995
 2004 09 14 34637·919983
 2004 09 15 21638.880005
 2004 09 16 46634.619995
 2004 09 17 79637.130005
 2004 09 20 18639.380005
 2004 09 21 41635·929993
 2004 09 22 85640.320007
 2004 09 23 47631.309998
 2004 09 24 7628.580017
 2004 09 27 84629·539978
 2004 09 28 11625.250000
 2004 09 29 34629.190002
 2004 09 30 45632.169983
 2004 10 01 26632.530029
 2004 10 04 29642·270020
 2004 10 05 80644·659973
 2004 10 06 1644·070007
 2004 10 07 66648·419983
 2004 10 08 72641·450012
 2004 10 11 46636·469971
 2004 10 12 70637·880005
 2004 10 13 30636.599976
 2004 10 14 96631.719971
 2004 10 15 21626.150024
 2004 10 18 70629.010010
 2004 10 19 69632·349976
 2004 10 20 83626.510010
 2004 10 21 18627·030029
 2004 10 22 46629·520020
 2004 10 25 58623·270020
 2004 10 26 40623·090027
 2004 10 27 74631.690002
 2004 10 28 67640.210022
 2004 10 29 97640·919983
 2004 11 01 98642·150024
 2004 11 02 53642.619995
 2004 11 03 26642.340027
 2004 11 04 12650.030029
 2004 11 05 14659·950012
 2004 11 08 42662·380005
 2004 11 09 44661·460022
 2004 11 10 53661·489990
 2004 11 11 69661·369995
 2004 11 12 54667.469971
 2004 11 15 63673·820007
 2004 11 16 96674.020020
 2004 11 17 70669.340027
 2004 11 18 27673·169983
 2004 11 19 54673·770020
 2004 11 22 40666·030029
 2004 11 23 50670·400024
 2004 11 24 24670·890015
 2004 11 26 11674.059998
 2004 11 29 12674·760010
 2004 11 30 63673·229980
 2004 12 01 33670·820007
 2004 12 02 52680·929993
 2004 12 03 61680·179993
 2004 12 06 93680·770020
 2004 12 07 67680.049988
 2004 12 08 22671.900024
 2004 12 09 64675.200012
 2004 12 10 45678·359985
 2004 12 13 63678·320007
 2004 12 14 89684·119995
 2004 12 15 20687·150024
 2004 12 16 52689·299988
 2004 12 17 85687·190002
 2004 12 20 49683·080017
 2004 12 21 54682.510010
 2004 12 22 69688·909973
 2004 12 23 20691·349976
 2004 12 27 20691.750000
 2004 12 28 18688·619995
 2004 12 29 79694.309998
 2004 12 30 82694·229980
 2004 12 31 46694.510010
 2005 01 03  87693·630005
 2005 01 04  89686.890015
 2005 01 05  7677.979980
 2005 01 06  97674.159973
 2005 01 07  61676·510010
 2005 01 10  29675.090027
 2005 01 11  60677.950012
 2005 01 12  66673·469971
 2005 01 13  65675·969971
 2005 01 14  57670.900024
 2005 01 18  28675.429993
 2005 01 19  73682.020020
 2005 01 20  49675.440002
 2005 01 21  54670.369995
 2005 01 24  24666·450012
 2005 01 25  62663·340027
 2005 01 26  90665.630005
 2005 01 27  27669.750000
 2005 01 28  85670·090027
 2005 01 31  1668.150024
 2005 02 01  88674·539978
 2005 02 02  7679.380005
 2005 02 03  75681·780029
 2005 02 04  86679.840027
 2005 02 07  67687·710022
 2005 02 08  52686·919983
 2005 02 09  82687·500000
 2005 02 10  36680.789978
 2005 02 11  79683·349976
 2005 02 14  42688.510010
 2005 02 15  17689·179993
 2005 02 16  93691.140015
 2005 02 17  99691·739990
 2005 02 18  84686·210022
 2005 02 22  21686.409973
 2005 02 23  28676.099976
 2005 02 24  27679.719971
 2005 02 25  11685·460022
 2005 02 28  54692.419983
 2005 03 01  35688.049988
 2005 03 02  88692·190002
 2005 03 03  78691·890015
 2005 03 04  6691·880005
 2005 03 07  33698·549988
 2005 03 08  33700.469971
 2005 03 09  67696·750000
 2005 03 10  89689·549988
 2005 03 11  66690.190002
 2005 03 14  37685·890015
 2005 03 15  86690.260010
 2005 03 16  40685·469971
 2005 03 17  3679·750000
 2005 03 18  2681·070007
 2005 03 21  65680·440002
 2005 03 22  23677.640015
 2005 03 23  38671·239990
 2005 03 24  51670·809998
 2005 03 28  61670.770020
 2005 03 29  26671·909973
 2005 03 30  91666.219971
 2005 03 31  36675.489990
 2005 04 01  56675.450012
 2005 04 04  62671.330017
 2005 04 05  5673.090027
 2005 04 06  31675.830017
 2005 04 07  56677·239990
 2005 04 08  67681.390015
 2005 04 11  50675·409973
 2005 04 12  38674·969971
 2005 04 13  94678·909973
 2005 04 14  7670·719971
 2005 04 15  19663·530029
 2005 04 18  82652·729980
 2005 04 19  26654.890015
 2005 04 20  67659·849976
 2005 04 21  33650·859985
 2005 04 22  12663·429993
 2005 04 25  32658.489990
 2005 04 26  62664.650024
 2005 04 27  35658.669983
 2005 04 28  5660.900024
 2005 04 29  21652.809998
 2005 05 02  28660.020020
 2005 05 03  94663.409973
 2005 05 04  61662·979980
 2005 05 05  24671·460022
 2005 05 06  30670.289978
 2005 05 09  4669.869995
 2005 05 10  5674.369995
 2005 05 11  97667.489990
 2005 05 12  54670·090027
 2005 05 13  85663.179993
 2005 05 16  88659·780029
 2005 05 17  22666.919983
 2005 05 18  14671.549988
 2005 05 19  81679.200012
 2005 05 20  84682·380005
 2005 05 23  6681·580017
 2005 05 24  47684.320007
 2005 05 25  60684·330017
 2005 05 26  96681.219971
 2005 05 27  80686.190002
 2005 05 31  17687·210022
 2005 06 01  18683·869995
 2005 06 02  46690.119995
 2005 06 03  0691.599976
 2005 06 06  12687·010010
 2005 06 07  72688·090027
 2005 06 08  87688.000000
 2005 06 09  50686.280029
 2005 06 10  43690·159973
 2005 06 13  68688.700012
 2005 06 14  94690·429993
 2005 06 15  34692.549988
 2005 06 16  50694·190002
 2005 06 17  74697·359985
 2005 06 20  66700.309998
 2005 06 21  86699·750000
 2005 06 22  94698·349976
 2005 06 23  85698·729980
 2005 06 24  30691.229980
 2005 06 27  60685·869995
 2005 06 28  65685.380005
 2005 06 29  19692·469971
 2005 06 30  36691·900024
 2005 07 01  40687.609985
 2005 07 05  74689.859985
 2005 07 06  21696·229980
 2005 07 07  58690.799988
 2005 07 08  32692·650024
 2005 07 11  60701·250000
 2005 07 12  61706·210022
 2005 07 13  99707.630005
 2005 07 14  67707·659973
 2005 07 15  86708.500000
 2005 07 18  31709.500000
 2005 07 19  82705.669983
 2005 07 20  2711.020020
 2005 07 21  39714.940002
 2005 07 22  51709·429993
 2005 07 25  58713.750000
 2005 07 26  19710.500000
 2005 07 27  33712.130005
 2005 07 28  66715.070007
 2005 07 29  3719.859985
 2005 08 01  24715.020020
 2005 08 02  4716·000000
 2005 08 03  44721.229980
 2005 08 04  17721.140015
 2005 08 05  49715.010010
 2005 08 08  17708·770020
 2005 08 09  80706.130005
 2005 08 10  26710·369995
 2005 08 11  50709·330017
 2005 08 12  59714.500000
 2005 08 15  93710·429993
 2005 08 16  79712.739990
 2005 08 17  10704·359985
 2005 08 18  43704.690002
 2005 08 19  26703.539978
 2005 08 22  53704·020020
 2005 08 23  35705·570007
 2005 08 24  7703·429993
 2005 08 25  50699·590027
 2005 08 26  47701.330017
 2005 08 29  56696·530029
 2005 08 30  13700.989990
 2005 08 31  58698·969971
 2005 09 01  88706·840027
 2005 09 02  31707.880005
 2005 09 06  50705·440002
 2005 09 07  69714.390015
 2005 09 08  24716·380005
 2005 09 09  40713·559998
 2005 09 12  30719.030029
 2005 09 13  28719.010010
 2005 09 14  33713.450012
 2005 09 15  90710·570007
 2005 09 16  92710.750000
 2005 09 19  4716.320007
 2005 09 20  14712·260010
 2005 09 21  14706.659973
 2005 09 22  98699.559998
 2005 09 23  90701.809998
 2005 09 26  92702·760010
 2005 09 27  68703.760010
 2005 09 28  37703.690002
 2005 09 29  6703.909973
 2005 09 30  19710.669983
 2005 10 03  32712.210022
 2005 10 04  20712·140015
 2005 10 05  96704.950012
 2005 10 06  68693·190002
 2005 10 07  15689.520020
 2005 10 10  86692·340027
 2005 10 11  29687.179993
 2005 10 12  42684.880005
 2005 10 13  48679.570007
 2005 10 14  98679·049988
 2005 10 17  0685·489990
 2005 10 18  64687.580017
 2005 10 19  86680.429993
 2005 10 20  44690.640015
 2005 10 21  27680.340027
 2005 10 24  87682.619995
 2005 10 25  13694·349976
 2005 10 26  36692·369995
 2005 10 27  55689·080017
 2005 10 28  84680·580017
 2005 10 31  34691·739990
 2005 11 01  13698.140015
 2005 11 02  52695·739990
 2005 11 03  56703·590027
 2005 11 04  81706·450012
 2005 11 07  38706·440002
 2005 11 08  14708·179993
 2005 11 09  29705·289978
 2005 11 10  12706.679993
 2005 11 11  97712·500000
 2005 11 14  58714.650024
 2005 11 15  54713.840027
 2005 11 16  6710·599976
 2005 11 17  5711·409973
 2005 11 18  30719.010010
 2005 11 21  4722.200012
 2005 11 22  72726.609985
 2005 11 23  99730·320007
 2005 11 25  98732.700012
 2005 11 28  82734.260010
 2005 11 29  41726.960022
 2005 11 30  42727.219971
 2005 12 01  56723·619995
 2005 12 02  12732·940002
 2005 12 05  69733.270020
 2005 12 06  21731·289978
 2005 12 07  24732·200012
 2005 12 08  44728·409973
 2005 12 09  38728·190002
 2005 12 12  51730.340027
 2005 12 13  46730·969971
 2005 12 14  55734.460022
 2005 12 15  55737.239990
 2005 12 16  68735.669983
 2005 12 19  91733·630005
 2005 12 20  44728·409973
 2005 12 21  51728.409973
 2005 12 22  35730.929993
 2005 12 23  52734.229980
 2005 12 27  37734.869995
 2005 12 28  83727·630005
 2005 12 29  41728.969971
 2005 12 30  50726·919983
 2006 01 03 84723·309998
 2006 01 04 32734·719971
 2006 01 05 98737·909973
 2006 01 06 28738·369995
 2006 01 09 61745·400024
 2006 01 10 6748.750000
 2006 01 11 45749·260010
 2006 01 12 56751.419983
 2006 01 13 68746·690002
 2006 01 17 36747.750000
 2006 01 18 43744·919983
 2006 01 19 27742.250000
 2006 01 20 30747·109985
 2006 01 23 78733·340027
 2006 01 24 82734·859985
 2006 01 25 61738·090027
 2006 01 26 98736·539978
 2006 01 27 15742.440002
 2006 01 30 73747.679993
 2006 01 31 1748·330017
 2006 02 01 47746·770020
 2006 02 02 52748.039978
 2006 02 03 55741.229980
 2006 02 06 18737.400024
 2006 02 07 78738·340027
 2006 02 08 22731.830017
 2006 02 09 91737.409973
 2006 02 10 5736·159973
 2006 02 13 16737·469971
 2006 02 14 81734.229980
 2006 02 15 68741.739990
 2006 02 16 81744·820007
 2006 02 17 11750.599976
 2006 02 21 10749·580017
 2006 02 22 0746·919983
 2006 02 23 91752.719971
 2006 02 24 38750·309998
 2006 02 27 17751.700012
 2006 02 28 24754·700012
 2006 03 01 3746·570007
 2006 03 02 99753.369995
 2006 03 03 33752.070007
 2006 03 06 3750·789978
 2006 03 07 12745.489990
 2006 03 08 19742.650024
 2006 03 09 15743·799988
 2006 03 10 25740.229980
 2006 03 13 37745·650024
 2006 03 14 47747·159973
 2006 03 15 44754.890015
 2006 03 16 4758·719971
 2006 03 17 22759.789978
 2006 03 20 60761.309998
 2006 03 21 27760.330017
 2006 03 22 76755·099976
 2006 03 23 35760.010010
 2006 03 24 57758.750000
 2006 03 27 95760.340027
 2006 03 28 5759.659973
 2006 03 29 73755.219971
 2006 03 30 65761.909973
 2006 03 31 6760.429993
 2006 04 03 78762·309998
 2006 04 04 52759.099976
 2006 04 05 33763·260010
 2006 04 06 40766.659973
 2006 04 07 10765·349976
 2006 04 10 18757·510010
 2006 04 11 37757·510010
 2006 04 12 5751.359985
 2006 04 13 36752.729980
 2006 04 17 40753·599976
 2006 04 18 77751·469971
 2006 04 19 32765.119995
 2006 04 20 21767·500000
 2006 04 21 12767.849976
 2006 04 24 78767.239990
 2006 04 25 78764.960022
 2006 04 26 52761·539978
 2006 04 27 52763·010010
 2006 04 28 92765·070007
 2006 05 01 25765.809998
 2006 05 02 43762·530029
 2006 05 03 6766·760010
 2006 05 04 93764.210022
 2006 05 05 78767·340027
 2006 05 08 30775.400024
 2006 05 09 42775.059998
 2006 05 10 82774·710022
 2006 05 11 70773.179993
 2006 05 12 77762.760010
 2006 05 15 54753·419983
 2006 05 16 85754.299988
 2006 05 17 58753·109985
 2006 05 18 72740.539978
 2006 05 19 62735·409973
 2006 05 22 50738.330017
 2006 05 23 22734.640015
 2006 05 24 28731.309998
 2006 05 25 10731·880005
 2006 05 26 55740·820007
 2006 05 30 70745·299988
 2006 05 31 82732.900024
 2006 06 01 66739·760010
 2006 06 02 0749·739990
 2006 06 05 33751.280029
 2006 06 06 97736·940002
 2006 06 07 26735.119995
 2006 06 08 9731.099976
 2006 06 09 69731·619995
 2006 06 12 62728·580017
 2006 06 13 7717.909973
 2006 06 14 33709.989990
 2006 06 15 57713.429993
 2006 06 16 90729·890015
 2006 06 19 55726·849976
 2006 06 20 48719·429993
 2006 06 21 6718·979980
 2006 06 22 17726.909973
 2006 06 23 38723·200012
 2006 06 26 53723.330017
 2006 06 27 47727.250000
 2006 06 28 7720.090027
 2006 06 29 51723.609985
 2006 06 30 75740·369995
 2006 07 03 36740·070007
 2006 07 05 49745·770020
 2006 07 06 12739.390015
 2006 07 07 64741.390015
 2006 07 10 56735·710022
 2006 07 11 54736.260010
 2006 07 12 66739·080017
 2006 07 13 95730·539978
 2006 07 14 12720·349976
 2006 07 17 60716·190002
 2006 07 18 82714·830017
 2006 07 19 68716·419983
 2006 07 20 36730·789978
 2006 07 21 32722·799988
 2006 07 24 54716.380005
 2006 07 25 10729.200012
 2006 07 26 86734.400024
 2006 07 27 56733·619995
 2006 07 28 2729·599976
 2006 07 31 69739·400024
 2006 08 01 42738·690002
 2006 08 02 45734.349976
 2006 08 03 68738·969971
 2006 08 04 22741·260010
 2006 08 07 12740.580017
 2006 08 08 37737.900024
 2006 08 09 24734·489990
 2006 08 10 70730.760010
 2006 08 11 26734.299988
 2006 08 14 96730·739990
 2006 08 15 61731.890015
 2006 08 16 37742·690002
 2006 08 17 42749.299988
 2006 08 18 8750·640015
 2006 08 21 1753·020020
 2006 08 22 73749.559998
 2006 08 23 41750·510010
 2006 08 24 88746.359985
 2006 08 25 87747.760010
 2006 08 28 55747·309998
 2006 08 29 31751.799988
 2006 08 30 72753.859985
 2006 08 31 87754.989990
 2006 09 01 83755·090027
 2006 09 05 41758.760010
 2006 09 06 24760.520020
 2006 09 07 97752·070007
 2006 09 08 81748.250000
 2006 09 11 30750.900024
 2006 09 12 32751.070007
 2006 09 13 35760.000000
 2006 09 14 1763.500000
 2006 09 15 79762.210022
 2006 09 18 8764.070007
 2006 09 19 46764·429993
 2006 09 20 18762·549988
 2006 09 21 94766.960022
 2006 09 22 91762·419983
 2006 09 25 99759·770020
 2006 09 26 32766.450012
 2006 09 27 7771.750000
 2006 09 28 43772.369995
 2006 09 29 87773·590027
 2006 10 02 69771·049988
 2006 10 03 75768.000000
 2006 10 04 51769.080017
 2006 10 05 30779.090027
 2006 10 06 78782·489990
 2006 10 09 79780.140015
 2006 10 10 30781.710022
 2006 10 11 72783·280029
 2006 10 12 36781·109985
 2006 10 13 26789.580017
 2006 10 16 17791·659973
 2006 10 17 82794.340027
 2006 10 18 43790.880005
 2006 10 19 48791.679993
 2006 10 20 75792·460022
 2006 10 23 55792.440002
 2006 10 24 24796·960022
 2006 10 25 1797·000000
 2006 10 26 92799.880005
 2006 10 27 9804·650024
 2006 10 30 29797·700012
 2006 10 31 67798·500000
 2006 11 01 80797.950012
 2006 11 02 88790.969971
 2006 11 03 34790·669983
 2006 11 06 53789.489990
 2006 11 07 77798.679993
 2006 11 08 63800·250000
 2006 11 09 40802.489990
 2006 11 10 90798.119995
 2006 11 13 47800·280029
 2006 11 14 26802.580017
 2006 11 15 71808·380005
 2006 11 16 35811·179993
 2006 11 17 78812·739990
 2006 11 20 98813·109985
 2006 11 21 79813·150024
 2006 11 22 69814.750000
 2006 11 24 81816·919983
 2006 11 27 21814·520020
 2006 11 28 38801·940002
 2006 11 29 99804.429993
 2006 11 30 96812·479980
 2006 12 01 66813.559998
 2006 12 04 48811·330017
 2006 12 05 57819·429993
 2006 12 06 84822.429993
 2006 12 07 27821·530029
 2006 12 08 37818.250000
 2006 12 11 0819·520020
 2006 12 12 35821.190002
 2006 12 13 21819.469971
 2006 12 14 52820.270020
 2006 12 15 8827·000000
 2006 12 18 60827.469971
 2006 12 19 95823·820007
 2006 12 20 71825·299988
 2006 12 21 89824.570007
 2006 12 22 97821·460022
 2006 12 26 17817·489990
 2006 12 27 94821·210022
 2006 12 28 75827.469971
 2006 12 29 11826·119995
 2007 01 03  80822·000000
 2007 01 04  45821·609985
 2007 01 05  21823·119995
 2007 01 08  87816·989990
 2007 01 09  5819.020020
 2007 01 10  75817·109985
 2007 01 11  10821·179993
 2007 01 12  40827·289978
 2007 01 16  35831·640015
 2007 01 17  60831·940002
 2007 01 18  49831·030029
 2007 01 19  7827·419983
 2007 01 22  40830·400024
 2007 01 23  0825.789978
 2007 01 24  68829·150024
 2007 01 25  51836.580017
 2007 01 26  13827.250000
 2007 01 29  20826·859985
 2007 01 30  25826·929993
 2007 01 31  61831.479980
 2007 02 01  74836·780029
 2007 02 02  72841·869995
 2007 02 05  1843·380005
 2007 02 06  48842.559998
 2007 02 07  66843·479980
 2007 02 08  29845.760010
 2007 02 09  2844.890015
 2007 02 12  50838·380005
 2007 02 13  60835·349976
 2007 02 14  93841.799988
 2007 02 15  62847.919983
 2007 02 16  32849·150024
 2007 02 20  49848.979980
 2007 02 21  89852.369995
 2007 02 22  35851·450012
 2007 02 23  80850·890015
 2007 02 26  52848·070007
 2007 02 27  67846·520020
 2007 02 28  4817·229980
 2007 03 01  7821.500000
 2007 03 02  14819·340027
 2007 03 05  3809·059998
 2007 03 06  75799·880005
 2007 03 07  52812.840027
 2007 03 08  3810.940002
 2007 03 09  97816·770020
 2007 03 12  81817·809998
 2007 03 13  77820·119995
 2007 03 14  14803.320007
 2007 03 15  75808.419983
 2007 03 16  77812·280029
 2007 03 19  70808·880005
 2007 03 20  65817·659973
 2007 03 21  86823.150024
 2007 03 22  45836·969971
 2007 03 23  44836.840027
 2007 03 26  2837·789978
 2007 03 27  7838·239990
 2007 03 28  92832·859985
 2007 03 29  37826.799988
 2007 03 30  93829·450012
 2007 04 02  38829·039978
 2007 04 03  50831.140015
 2007 04 04  11839·059998
 2007 04 05  32839·700012
 2007 04 09  4842·530029
 2007 04 10  75843.000000
 2007 04 11  56845.030029
 2007 04 12  38839·520020
 2007 04 13  55844·659973
 2007 04 16  49847.780029
 2007 04 17  83856.929993
 2007 04 18  57858.270020
 2007 04 19  67858·419983
 2007 04 20  79856.700012
 2007 04 23  30864·539978
 2007 04 24  55862.919983
 2007 04 25  40862·280029
 2007 04 26  95870.289978
 2007 04 27  61870·130005
 2007 04 30  29869·330017
 2007 05 01  0861·380005
 2007 05 02  56863.469971
 2007 05 03  62870·099976
 2007 05 04  96873.570007
 2007 05 07  97875·750000
 2007 05 08  42877·450012
 2007 05 09  48876.419983
 2007 05 10  2879.719971
 2007 05 11  6867.190002
 2007 05 14  59875·640015
 2007 05 15  56873·359985
 2007 05 16  15870.849976
 2007 05 17  29878.119995
 2007 05 18  41877.059998
 2007 05 21  49882.909973
 2007 05 22  29885.710022
 2007 05 23  89886.299988
 2007 05 24  43884·669983
 2007 05 25  15875·250000
 2007 05 29  64880.099976
 2007 05 30  38882·530029
 2007 05 31  47889·950012
 2007 06 01  66890·950012
 2007 06 04  64894·679993
 2007 06 05  51896·380005
 2007 06 06  59891.150024
 2007 06 07  41882.989990
 2007 06 08  97867·119995
 2007 06 11  29876·900024
 2007 06 12  12877·369995
 2007 06 13  2867.729980
 2007 06 14  59880.210022
 2007 06 15  96884·640015
 2007 06 18  62890.919983
 2007 06 19  38889·539978
 2007 06 20  67891.049988
 2007 06 21  3879.020020
 2007 06 22  90884.299988
 2007 06 25  61873.119995
 2007 06 26  67869·330017
 2007 06 27  26866·190002
 2007 06 28  3874·770020
 2007 06 29  9874.729980
 2007 07 02  27873.179993
 2007 07 03  65882.840027
 2007 07 05  34886.130005
 2007 07 06  45886.760010
 2007 07 09  41890.289978
 2007 07 10  45891·140015
 2007 07 11  37878.200012
 2007 07 12  57883·030029
 2007 07 13  30899.159973
 2007 07 16  17901.979980
 2007 07 17  96899·429993
 2007 07 18  58899·340027
 2007 07 19  36897·380005
 2007 07 20  56901·710022
 2007 07 23  17890·510010
 2007 07 24  85893.809998
 2007 07 25  29875.289978
 2007 07 26  63878.299988
 2007 07 27  31857·570007
 2007 07 30  2844.289978
 2007 07 31  3852.809998
 2007 08 01  62842.530029
 2007 08 02  95847·280029
 2007 08 03  97851.859985
 2007 08 06  77828·669983
 2007 08 07  5846·270020
 2007 08 08  90851.789978
 2007 08 09  82864.669983
 2007 08 10  96840.950012
 2007 08 13  67841·260010
 2007 08 14  24840·630005
 2007 08 15  95824.840027
 2007 08 16  28812.590027
 2007 08 17  47815.429993
 2007 08 20  28835.179993
 2007 08 21  99835·750000
 2007 08 22  68837·119995
 2007 08 23  72847.500000
 2007 08 24  59845·619995
 2007 08 27  83855.719971
 2007 08 28  34848·179993
 2007 08 29  92827.830017
 2007 08 30  98846·280029
 2007 08 31  58843.000000
 2007 09 04  72852·960022
 2007 09 05  82861·880005
 2007 09 06  51852.469971
 2007 09 07  63856·020020
 2007 09 10  50841·390015
 2007 09 11  43839.330017
 2007 09 12  51850.609985
 2007 09 13  61850·429993
 2007 09 14  61856.849976
 2007 09 17  0857.690002
 2007 09 18  55852·719971
 2007 09 19  39878·080017
 2007 09 20  27883·700012
 2007 09 21  3877·950012
 2007 09 24  43881·869995
 2007 09 25  11877.090027
 2007 09 26  89876.450012
 2007 09 27  28881.640015
 2007 09 28  22885·830017
 2007 10 01  14882.780029
 2007 10 02  18895·210022
 2007 10 03  75895.880005
 2007 10 04  25891·799988
 2007 10 05  12893·489990
 2007 10 08  9903.359985
 2007 10 09  70900·309998
 2007 10 10  7907·500000
 2007 10 11  91906·419983
 2007 10 12  79901·059998
 2007 10 15  63905·659973
 2007 10 16  51897·710022
 2007 10 17  66891·520020
 2007 10 18  73893.140015
 2007 10 19  29892·729980
 2007 10 22  63869.679993
 2007 10 23  74873.880005
 2007 10 24  60881.700012
 2007 10 25  69879·080017
 2007 10 26  74877.520020
 2007 10 29  77889·489990
 2007 10 30  34892·909973
 2007 10 31  8887.049988
 2007 11 01  41897.900024
 2007 11 02  64874·049988
 2007 11 05  15874.710022
 2007 11 06  96869·479980
 2007 11 07  47879·719971
 2007 11 08  48854·780029
 2007 11 09  47855.030029
 2007 11 12  10842.989990
 2007 11 13  97833.500000
 2007 11 14  66857·119995
 2007 11 15  99851·380005
 2007 11 16  49840·559998
 2007 11 19  23844.130005
 2007 11 20  82828·710022
 2007 11 21  64831·460022
 2007 11 23  38818·960022
 2007 11 26  82832.590027
 2007 11 27  83813·869995
 2007 11 28  62825.130005
 2007 11 29  29849.359985
 2007 11 30  56849.590027
 2007 12 03  82855·820007
 2007 12 04  38850·770020
 2007 12 05  96844·760010
 2007 12 06  51857·570007
 2007 12 07  18871·619995
 2007 12 10  60870·780029
 2007 12 11  40877·419983
 2007 12 12  98854.479980
 2007 12 13  52859.179993
 2007 12 14  22859·900024
 2007 12 17  86847·729980
 2007 12 18  55834.479980
 2007 12 19  73840·270020
 2007 12 20  44839.609985
 2007 12 21  85844·960022
 2007 12 24  3859·429993
 2007 12 26  94866·590027
 2007 12 27  69867·080017
 2007 12 28  12853.929993
 2007 12 31  49854.840027
 2008 01 02 52849.090027
 2008 01 03 68837.169983
 2008 01 04 68835.859985
 2008 01 07 24814.429993
 2008 01 08 11815·960022
 2008 01 09 34800.500000
 2008 01 10 77810·270020
 2008 01 11 85817.090027
 2008 01 14 58805·570007
 2008 01 15 85814.130005
 2008 01 16 91794·099976
 2008 01 17 13790.200012
 2008 01 18 7767.229980
 2008 01 22 67762·609985
 2008 01 23 84755.070007
 2008 01 24 16771·909973
 2008 01 25 95779·609985
 2008 01 28 49768.460022
 2008 01 29 57782.479980
 2008 01 30 25787·400024
 2008 01 31 85782.609985
 2008 02 01 24796·820007
 2008 02 04 36808·280029
 2008 02 05 96800·099976
 2008 02 06 64774.770020
 2008 02 07 12768·190002
 2008 02 08 70774·750000
 2008 02 11 11771.969971
 2008 02 12 47776·400024
 2008 02 13 56781.309998
 2008 02 14 36792.710022
 2008 02 15 78781·539978
 2008 02 19 71781·659973
 2008 02 20 27781·210022
 2008 02 21 33787·809998
 2008 02 22 26777·479980
 2008 02 25 98782.979980
 2008 02 26 18794.760010
 2008 02 27 87800·359985
 2008 02 28 14799.210022
 2008 02 29 17791·729980
 2008 03 03 48770.419983
 2008 03 04 48768·729980
 2008 03 05 22768.119995
 2008 03 06 40771·739990
 2008 03 07 61753.909973
 2008 03 10 93747·539978
 2008 03 11 58734·690002
 2008 03 12 5761·909973
 2008 03 13 27755·530029
 2008 03 14 20760.690002
 2008 03 17 53744·739990
 2008 03 18 76736.119995
 2008 03 19 40767·299988
 2008 03 20 56748.549988
 2008 03 24 64766·039978
 2008 03 25 39779.229980
 2008 03 26 19782.039978
 2008 03 27 51775·510010
 2008 03 28 72766·539978
 2008 03 31 9760.130005
 2008 04 01 8764.599976
 2008 04 02 80791.299988
 2008 04 03 83790.669983
 2008 04 04 23792·119995
 2008 04 07 75793·059998
 2008 04 08 44793·989990
 2008 04 09 31790.770020
 2008 04 10 43783.210022
 2008 04 11 16787.630005
 2008 04 14 67771·349976
 2008 04 15 70768.900024
 2008 04 16 58772·539978
 2008 04 17 50790.919983
 2008 04 18 2790·559998
 2008 04 21 84804·539978
 2008 04 22 81803.250000
 2008 04 23 20795·349976
 2008 04 24 22797·739990
 2008 04 25 77803·229980
 2008 04 28 49808.820007
 2008 04 29 96808·559998
 2008 04 30 28804·799988
 2008 05 01 84801·900024
 2008 05 02 25815.450012
 2008 05 05 71818·700012
 2008 05 06 47814·469971
 2008 05 07 58820.599976
 2008 05 08 97806.479980
 2008 05 09 66809·820007
 2008 05 12 27805·429993
 2008 05 13 84814.549988
 2008 05 14 79815.169983
 2008 05 15 23818.049988
 2008 05 16 44826·969971
 2008 05 19 66828.119995
 2008 05 20 8828.179993
 2008 05 21 13821.330017
 2008 05 22 0808·280029
 2008 05 23 37810.890015
 2008 05 27 46800.590027
 2008 05 28 29806.229980
 2008 05 29 19810.080017
 2008 05 30 53814·690002
 2008 06 02 83816·780029
 2008 06 03 91808.710022
 2008 06 04 51804·309998
 2008 06 05 97804·750000
 2008 06 06 30821·109985
 2008 06 09 43796·580017
 2008 06 10 72796.059998
 2008 06 11 74793·799988
 2008 06 12 25780·349976
 2008 06 13 53782.580017
 2008 06 16 83794·679993
 2008 06 17 16796.090027
 2008 06 18 32791·349976
 2008 06 19 16783.690002
 2008 06 20 8787.020020
 2008 06 23 80772.719971
 2008 06 24 39771.979980
 2008 06 25 52768.000000
 2008 06 26 99772·840027
 2008 06 27 48750·830017
 2008 06 30 57748·280029
 2008 07 01 3747·969971
 2008 07 02 30750·400024
 2008 07 03 26735.119995
 2008 07 07 26734.049988
 2008 07 08 40727·270020
 2008 07 09 2740·960022
 2008 07 10 45724·640015
 2008 07 11 8729.830017
 2008 07 14 57723.349976
 2008 07 15 40716·700012
 2008 07 16 63709·229980
 2008 07 17 91727·450012
 2008 07 18 72735.849976
 2008 07 21 96735.559998
 2008 07 22 62736·650024
 2008 07 23 87746.780029
 2008 07 24 30749·200012
 2008 07 25 43731·200012
 2008 07 28 47735.130005
 2008 07 29 35721·960022
 2008 07 30 0738·760010
 2008 07 31 83750.309998
 2008 08 01 50741.109985
 2008 08 04 98737.549988
 2008 08 05 76729·070007
 2008 08 06 40748·190002
 2008 08 07 29752.119995
 2008 08 08 63739.140015
 2008 08 11 77756·190002
 2008 08 12 66762·539978
 2008 08 13 64753·719971
 2008 08 14 44752·909973
 2008 08 15 48757·440002
 2008 08 18 36759·770020
 2008 08 19 62748.549988
 2008 08 20 78741.239990
 2008 08 21 57745.609985
 2008 08 22 50746·729980
 2008 08 25 55755·299988
 2008 08 26 28740.400024
 2008 08 27 99743.090027
 2008 08 28 33749·599976
 2008 08 29 0760.909973
 2008 09 02 82751.099976
 2008 09 03 93746.979980
 2008 09 04 36745·239990
 2008 09 05 79723·250000
 2008 09 08 53726·200012
 2008 09 09 82739.700012
 2008 09 10 34713.640015
 2008 09 11 97718.890015
 2008 09 12 78727·770020
 2008 09 15 37730·419983
 2008 09 16 28696·409973
 2008 09 17 86709.039978
 2008 09 18 22675·650024
 2008 09 19 50706.520020
 2008 09 22 43735.820007
 2008 09 23 4706·700012
 2008 09 24 71695·890015
 2008 09 25 43693.140015
 2008 09 26 30705·369995
 2008 09 29 32706·469971
 2008 09 30 39646.229980
 2008 10 01 57679·179993
 2008 10 02 63675·090027
 2008 10 03 76645.619995
 2008 10 06 62635·429993
 2008 10 07 63610·169983
 2008 10 08 43574.739990
 2008 10 09 68568·119995
 2008 10 10 6524.820007
 2008 10 13 55520·989990
 2008 10 14 96580·729980
 2008 10 15 64575·280029
 2008 10 16 56522·710022
 2008 10 17 52545.549988
 2008 10 20 72542.539978
 2008 10 21 48567.830017
 2008 10 22 26550·580017
 2008 10 23 98517.169983
 2008 10 24 46520·119995
 2008 10 27 24502·320007
 2008 10 28 55485·239990
 2008 10 29 63534·869995
 2008 10 30 20532·190002
 2008 10 31 24547·780029
 2008 11 03 4557.830017
 2008 11 04 39556·609985
 2008 11 05 17577.380005
 2008 11 06 7546·820007
 2008 11 07 62519.789978
 2008 11 10 47534.400024
 2008 11 11 89526·570007
 2008 11 12 52514.500000
 2008 11 13 41487·299988
 2008 11 14 31521·890015
 2008 11 17 10498·820007
 2008 11 18 66486.700012
 2008 11 19 80490.320007
 2008 11 20 59459.149994
 2008 11 21 82427·739990
 2008 11 24 82454.109985
 2008 11 25 42484.320007
 2008 11 26 26488·040009
 2008 11 28 30507.200012
 2008 12 01 55512.200012
 2008 12 02 14464.660004
 2008 12 03 52483.769989
 2008 12 04 4496.559998
 2008 12 05 68481·609985
 2008 12 08 8499.869995
 2008 12 09 79519·580017
 2008 12 10 79507·290009
 2008 12 11 28514.400024
 2008 12 12 64498.320007
 2008 12 15 78503.869995
 2008 12 16 57496.320007
 2008 12 17 65522·599976
 2008 12 18 44519·340027
 2008 12 19 42508·579987
 2008 12 22 61510.760010
 2008 12 23 36500.890015
 2008 12 24 36496·049988
 2008 12 26 91498.839996
 2008 12 29 43502·049988
 2008 12 30 23499.040009
 2008 12 31 53511·980011
 2009 01 02  69520·520020
 2009 01 05  79536.260010
 2009 01 06  33534.429993
 2009 01 07  32539.520020
 2009 01 08  44523·349976
 2009 01 09  67525·880005
 2009 01 12  98513·900024
 2009 01 13  36501.579987
 2009 01 14  12503.190002
 2009 01 15  35485·660004
 2009 01 16  73487·709991
 2009 01 20  54491.790009
 2009 01 21  90464·640015
 2009 01 22  32485.200012
 2009 01 23  41476·829987
 2009 01 26  99479·600006
 2009 01 27  24482.410004
 2009 01 28  33487.660004
 2009 01 29  9504·390015
 2009 01 30  7487·329987
 2009 02 02  83476.260010
 2009 02 03  39476.630005
 2009 02 04  7483·309998
 2009 02 05  43480.260010
 2009 02 06  60487.989990
 2009 02 09  76501.959991
 2009 02 10  92502.320007
 2009 02 11  93477.980011
 2009 02 12  75481.450012
 2009 02 13  94482·760010
 2009 02 17  47478·320007
 2009 02 18  72456.559998
 2009 02 19  71455·170013
 2009 02 20  67449·619995
 2009 02 23  78444.720001
 2009 02 24  16428·899994
 2009 02 25  19446.359985
 2009 02 26  98441·049988
 2009 02 27  16433.950012
 2009 03 02  89424.869995
 2009 03 03  12404.250000
 2009 03 04  10401·299988
 2009 03 05  18411.329987
 2009 03 06  78393·269989
 2009 03 09  69393·820007
 2009 03 10  55389.589996
 2009 03 11  66414·559998
 2009 03 12  97415.549988
 2009 03 13  34433·279999
 2009 03 16  7436.510010
 2009 03 17  66434.070007
 2009 03 18  83448·420013
 2009 03 19  77458.440002
 2009 03 20  68453·040009
 2009 03 23  51443.339996
 2009 03 24  99475.040009
 2009 03 25  92464·679993
 2009 03 26  62469.700012
 2009 03 27  76481·940002
 2009 03 30  34471.279999
 2009 03 31  97454·989990
 2009 04 01  40461·059998
 2009 04 02  23468·619995
 2009 04 03  99483·350006
 2009 04 06  38488.640015
 2009 04 07  77483.799988
 2009 04 08  99471.690002
 2009 04 09  34477·910004
 2009 04 13  83497.290009
 2009 04 14  74498·369995
 2009 04 15  36487.820007
 2009 04 16  0494·040009
 2009 04 17  26502.700012
 2009 04 20  56505·679993
 2009 04 21  90482.980011
 2009 04 22  85494·230011
 2009 04 23  86491.279999
 2009 04 24  74494·899994
 2009 04 27  43504·040009
 2009 04 28  4498.359985
 2009 04 29  8497·480011
 2009 04 30  2509.359985
 2009 05 01  1508.899994
 2009 05 04  92511·269989
 2009 05 05  61529·320007
 2009 05 06  42526·940002
 2009 05 07  97535.150024
 2009 05 08  14527·000000
 2009 05 11  38540·489990
 2009 05 12  18529·239990
 2009 05 13  86527·570007
 2009 05 14  58511.959991
 2009 05 15  60517·820007
 2009 05 18  82512.119995
 2009 05 19  51528.530029
 2009 05 20  35527.859985
 2009 05 21  69525.130005
 2009 05 22  7516·340027
 2009 05 26  97515·369995
 2009 05 27  84529·929993
 2009 05 28  36519·969971
 2009 05 29  96527·309998
 2009 06 01  58534.729980
 2009 06 02  69549·679993
 2009 06 03  55551.059998
 2009 06 04  73543·320007
 2009 06 05  89549.979980
 2009 06 08  76548·630005
 2009 06 09  43547.349976
 2009 06 10  88549·890015
 2009 06 11  72547·799988
 2009 06 12  18551·150024
 2009 06 15  47551·570007
 2009 06 16  18538·159973
 2009 06 17  13530·940002
 2009 06 18  35530.359985
 2009 06 19  34534·469971
 2009 06 22  62536.309998
 2009 06 23  45519.359985
 2009 06 24  87520.030029
 2009 06 25  99523·969971
 2009 06 26  45535·440002
 2009 06 29  23535.530029
 2009 06 30  65539·690002
 2009 07 01  62535.559998
 2009 07 02  19538.640015
 2009 07 06  30522·570007
 2009 07 07  79522·950012
 2009 07 08  65512.239990
 2009 07 09  59511.170013
 2009 07 10  73513.049988
 2009 07 13  68511·320007
 2009 07 14  79523·869995
 2009 07 15  64526.909973
 2009 07 16  82542.890015
 2009 07 17  96548.080017
 2009 07 20  98547·609985
 2009 07 21  60554·369995
 2009 07 22  14555·989990
 2009 07 23  49556.229980
 2009 07 24  40569·710022
 2009 07 27  99571.820007
 2009 07 28  52573.580017
 2009 07 29  41572·159973
 2009 07 30  50569.169983
 2009 07 31  54576.299988
 2009 08 03  2576.559998
 2009 08 04  10585·919983
 2009 08 05  97588·010010
 2009 08 06  27586.239990
 2009 08 07  95582·409973
 2009 08 10  19591·200012
 2009 08 11  75589.130005
 2009 08 12  43581.409973
 2009 08 13  87588.510010
 2009 08 14  55592·679993
 2009 08 17  3586.760010
 2009 08 18  52572.099976
 2009 08 19  62578·280029
 2009 08 20  31582.369995
 2009 08 21  26588.669983
 2009 08 24  30599·780029
 2009 08 25  25599·159973
 2009 08 26  86600.710022
 2009 08 27  12600.789978
 2009 08 28  77602.340027
 2009 08 31  8601·280029
 2009 09 01  81595·840027
 2009 09 02  55582·510010
 2009 09 03  19580·609985
 2009 09 04  67586.049988
 2009 09 08  6593.789978
 2009 09 09  76599·580017
 2009 09 10  5604·989990
 2009 09 11  85611·469971
 2009 09 14  73610.909973
 2009 09 15  17615·219971
 2009 09 16  11617.909973
 2009 09 17  67627·719971
 2009 09 18  19625·640015
 2009 09 21  49627·169983
 2009 09 22  39625·190002
 2009 09 23  46629·479980
 2009 09 24  8622·669983
 2009 09 25  65615·820007
 2009 09 28  12612·080017
 2009 09 29  79623·479980
 2009 09 30  28622·280029
 2009 10 01  84619.859985
 2009 10 02  81603·140015
 2009 10 05  46600.059998
 2009 10 06  91609·549988
 2009 10 07  50617·849976
 2009 10 08  23619.619995
 2009 10 09  54624.809998
 2009 10 12  36628.659973
 2009 10 13  33631.030029
 2009 10 14  36629.159973
 2009 10 15  35640·380005
 2009 10 16  25642.679993
 2009 10 19  27637·179993
 2009 10 20  47643.309998
 2009 10 21  47638.640015
 2009 10 22  46632.679993
 2009 10 23  51639.549988
 2009 10 26  7631·219971
 2009 10 27  69623.690002
 2009 10 28  12620.650024
 2009 10 29  49606.909973
 2009 10 30  89620.789978
 2009 11 02  10603.260010
 2009 11 03  61606·690002
 2009 11 04  90609.270020
 2009 11 05  95609·130005
 2009 11 06  0621.669983
 2009 11 09  56622.780029
 2009 11 10  69636·650024
 2009 11 11  51636.330017
 2009 11 12  97639·789978
 2009 11 13  85632.429993
 2009 11 16  4636.359985
 2009 11 17  6646.489990
 2009 11 18  81646·869995
 2009 11 19  60646.210022
 2009 11 20  39636.570007
 2009 11 23  36634·559998
 2009 11 24  60643·020020
 2009 11 25  19642·400024
 2009 11 27  45645·229980
 2009 11 30  41633·650024
 2009 12 01  65636·010010
 2009 12 02  27644.159973
 2009 12 03  14645.359985
 2009 12 04  47639·739990
 2009 12 07  53644.429993
 2009 12 08  69643.109985
 2009 12 09  66636·690002
 2009 12 10  4638·780029
 2009 12 11  6642.000000
 2009 12 14  60644.820007
 2009 12 15  46650.250000
 2009 12 16  88646·989990
 2009 12 17  29648.380005
 2009 12 18  36640·869995
 2009 12 21  21644.909973
 2009 12 22  98651·820007
 2009 12 23  56654·580017
 2009 12 24  62656.969971
 2009 12 28  88660.359985
 2009 12 29  61660.780029
 2009 12 30  42659·849976
 2009 12 31  24659·960022
 2010 01 04 63653·109985
 2010 01 05 26664·049988
 2010 01 06 69665.719971
 2010 01 07 36666·520020
 2010 01 08 93669.340027
 2010 01 11 70671.489990
 2010 01 12 43672.369995
 2010 01 13 36665·479980
 2010 01 14 45671·539978
 2010 01 15 92673·130005
 2010 01 19 97665.669983
 2010 01 20 87674.109985
 2010 01 21 15667·000000
 2010 01 22 17654.909973
 2010 01 25 87640·739990
 2010 01 26 75643·489990
 2010 01 27 21640.539978
 2010 01 28 97643.599976
 2010 01 29 94635.599976
 2010 02 01 15628·989990
 2010 02 02 6638.140015
 2010 02 03 7646.109985
 2010 02 04 26642·599976
 2010 02 05 45622.219971
 2010 02 08 42623.869995
 2010 02 09 47618.609985
 2010 02 10 14626·659973
 2010 02 11 26625·530029
 2010 02 12 21632·289978
 2010 02 16 42631·849976
 2010 02 17 14643·190002
 2010 02 18 47646·169983
 2010 02 19 63650.340027
 2010 02 22 42651.900024
 2010 02 23 8651·250000
 2010 02 24 21643·030029
 2010 02 25 11649.059998
 2010 02 26 24648·200012
 2010 03 01 3648·880005
 2010 03 02 86656.500000
 2010 03 03 36658·700012
 2010 03 04 88658·950012
 2010 03 05 31661.280029
 2010 03 08 5670.890015
 2010 03 09 30671·080017
 2010 03 10 58672·320007
 2010 03 11 47675.690002
 2010 03 12 65678·469971
 2010 03 15 14678.479980
 2010 03 16 86678.309998
 2010 03 17 35683.820007
 2010 03 18 79687·940002
 2010 03 19 32687·210022
 2010 03 22 47683.030029
 2010 03 23 99687·299988
 2010 03 24 86692.650024
 2010 03 25 52688.619995
 2010 03 26 41686·659973
 2010 03 29 73686·950012
 2010 03 30 48691.030029
 2010 03 31 69691·270020
 2010 04 01 93688·719971
 2010 04 05 13694.030029
 2010 04 06 53700·789978
 2010 04 07 1702·080017
 2010 04 08 54698.359985
 2010 04 09 99700·330017
 2010 04 12 14705.090027
 2010 04 13 94706.349976
 2010 04 14 0707.080017
 2010 04 15 40715.780029
 2010 04 16 69716·359985
 2010 04 19 15705·229980
 2010 04 20 30707.190002
 2010 04 21 66713.609985
 2010 04 22 81713·520020
 2010 04 23 60716.229980
 2010 04 26 70721·799988
 2010 04 27 35718·739990
 2010 04 28 38701·710022
 2010 04 29 48705.760010
 2010 04 30 71715·630005
 2010 05 03 27702·929993
 2010 05 04 52712·719971
 2010 05 05 22694.739990
 2010 05 06 7689·229980
 2010 05 07 50666·580017
 2010 05 10 61654·989990
 2010 05 11 51684·619995
 2010 05 12 80683.150024
 2010 05 13 35694.289978
 2010 05 14 29686·330017
 2010 05 17 31672·789978
 2010 05 18 15673·619995
 2010 05 19 39663.690002
 2010 05 20 43659.510010
 2010 05 21 79632.989990
 2010 05 24 61642.630005
 2010 05 25 43634.650024
 2010 05 26 16634·630005
 2010 05 27 41632·039978
 2010 05 28 96653·909973
 2010 06 01 54646.020020
 2010 06 02 86633·429993
 2010 06 03 84650·309998
 2010 06 04 17653.640015
 2010 06 07 4629·940002
 2010 06 08 16620·309998
 2010 06 09 5625·969971
 2010 06 10 52623.119995
 2010 06 11 49641.739990
 2010 06 14 94645.669983
 2010 06 15 20645·200012
 2010 06 16 51660.489990
 2010 06 17 71659·599976
 2010 06 18 32660·049988
 2010 06 21 76660.710022
 2010 06 22 89657·530029
 2010 06 23 77646·299988
 2010 06 24 69644.530029
 2010 06 25 40633·520020
 2010 06 28 66636·119995
 2010 06 29 98634.530029
 2010 06 30 67613·929993
 2010 07 01 7607.890015
 2010 07 02 8605·559998
 2010 07 06 91602·359985
 2010 07 07 15603.900024
 2010 07 08 96623·559998
 2010 07 09 65629·729980
 2010 07 12 38634.869995
 2010 07 13 25634·159973
 2010 07 14 52645.289978
 2010 07 15 12644.919983
 2010 07 16 45645.030029
 2010 07 19 35625·890015
 2010 07 20 43629·559998
 2010 07 21 51637.270020
 2010 07 22 43628·809998
 2010 07 23 9643.840027
 2010 07 26 63650·280029
 2010 07 27 6658.520020
 2010 07 28 90657·010010
 2010 07 29 33651·559998
 2010 07 30 32649.010010
 2010 08 02 27649.390015
 2010 08 03 68663·299988
 2010 08 04 21659·500000
 2010 08 05 94664.239990
 2010 08 06 91662·659973
 2010 08 09 82660·250000
 2010 08 10 10664.390015
 2010 08 11 18658.869995
 2010 08 12 97639·599976
 2010 08 13 64636·340027
 2010 08 16 64633.369995
 2010 08 17 98633.929993
 2010 08 18 71642.299988
 2010 08 19 71643.530029
 2010 08 20 71632.200012
 2010 08 23 53630.239990
 2010 08 24 63626·960022
 2010 08 25 85617·770020
 2010 08 26 43620.650024
 2010 08 27 28615.750000
 2010 08 30 50626.890015
 2010 08 31 13617·250000
 2010 09 01 18617·429993
 2010 09 02 91636·210022
 2010 09 03 30642·500000
 2010 09 07 85651·150024
 2010 09 08 60642·919983
 2010 09 09 37647·219971
 2010 09 10 29649.859985
 2010 09 13 59652·640015
 2010 09 14 55661·130005
 2010 09 15 84660·549988
 2010 09 16 99662·880005
 2010 09 17 16662.369995
 2010 09 20 17663·289978
 2010 09 21 78674.039978
 2010 09 22 14671·840027
 2010 09 23 63668.140015
 2010 09 24 85662.609985
 2010 09 27 86677.440002
 2010 09 28 74673·820007
 2010 09 29 31677.640015
 2010 09 30 20676·520020
 2010 10 01 4674.729980
 2010 10 04 5677.840027
 2010 10 05 78671·830017
 2010 10 06 10685·380005
 2010 10 07 50684.979980
 2010 10 08 58684·190002
 2010 10 11 84689.020020
 2010 10 12 69689.080017
 2010 10 13 68692.929993
 2010 10 14 8697.130005
 2010 10 15 57696·809998
 2010 10 18 34695.849976
 2010 10 19 28696·900024
 2010 10 20 54689·700012
 2010 10 21 28697.700012
 2010 10 22 69697.500000
 2010 10 25 24700.130005
 2010 10 26 24699.950012
 2010 10 27 54699·630005
 2010 10 28 61701·250000
 2010 10 29 75699·650024
 2010 11 01 66701.969971
 2010 11 02 16700.619995
 2010 11 03 22700·619995
 2010 11 04 25706·960022
 2010 11 05 57709·219971
 2010 11 08 21725.020020
 2010 11 09 92725·359985
 2010 11 10 43718·669983
 2010 11 11 96720·960022
 2010 11 12 1718.840027
 2010 11 15 33711.719971
 2010 11 16 24708.270020
 2010 11 17 10698·419983
 2010 11 18 12701·309998
 2010 11 19 32709.669983
 2010 11 22 86711.020020
 2010 11 23 48709·010010
 2010 11 24 36704.390015
 2010 11 26 3713·260010
 2010 11 29 73708·210022
 2010 11 30 86704·619995
 2010 12 01 79704.619995
 2010 12 02 83718·000000
 2010 12 03 55718·000000
 2010 12 06 25729·280029
 2010 12 07 74731.109985
 2010 12 08 36730·169983
 2010 12 09 26730·169983
 2010 12 10 89735.679993
 2010 12 13 76739·429993
 2010 12 14 49739.429993
 2010 12 15 6738.890015
 2010 12 16 29738.890015
 2010 12 17 68735.739990
 2010 12 20 36741·580017
 2010 12 21 37744·750000
 2010 12 22 21744.750000
 2010 12 23 56750·190002
 2010 12 27 33748·169983
 2010 12 28 90748.169983
 2010 12 29 65750.479980
 2010 12 30 72750.270020
 2010 12 31 4751·039978
 2011 01 03  58752·169983
 2011 01 04  86758.390015
 2011 01 05  72758.390015
 2011 01 06  38754·940002
 2011 01 07  61760.229980
 2011 01 10  34755·809998
 2011 01 11  39758.419983
 2011 01 12  45760·109985
 2011 01 13  42766.320007
 2011 01 14  86764·719971
 2011 01 18  78769·890015
 2011 01 19  66772·000000
 2011 01 20  72772·000000
 2011 01 21  41761·909973
 2011 01 24  21762.030029
 2011 01 25  62765.359985
 2011 01 26  43766·950012
 2011 01 27  25772·190002
 2011 01 28  25773·580017
 2011 01 31  21760.070007
 2011 02 01  76766·760010
 2011 02 02  88777·500000
 2011 02 03  72775·500000
 2011 02 04  57778·270020
 2011 02 07  14780·919983
 2011 02 08  6785·289978
 2011 02 09  68787.950012
 2011 02 10  7784.210022
 2011 02 11  26786·340027
 2011 02 14  79792·549988
 2011 02 15  45794.400024
 2011 02 16  34793.359985
 2011 02 17  7796·330017
 2011 02 18  32800·380005
 2011 02 22  60798.510010
 2011 02 23  26783.979980
 2011 02 24  75778·070007
 2011 02 25  16779·200012
 2011 02 28  94788.580017
 2011 03 01  96792·320007
 2011 03 02  76778.109985
 2011 03 03  6780·219971
 2011 03 04  53794.169983
 2011 03 07  82788·919983
 2011 03 08  78781.409973
 2011 03 09  3787·440002
 2011 03 10  70783·669983
 2011 03 11  46770·390015
 2011 03 14  74774.890015
 2011 03 15  32772.450012
 2011 03 16  1763·289978
 2011 03 17  77753.679993
 2011 03 18  85762.140015
 2011 03 21  43766.280029
 2011 03 22  28775.570007
 2011 03 23  87771·440002
 2011 03 24  55776·609985
 2011 03 25  11783.159973
 2011 03 28  58785.900024
 2011 03 29  14782·080017
 2011 03 30  51790.229980
 2011 03 31  38794.000000
 2011 04 01  21795.669983
 2011 04 04  22797·849976
 2011 04 05  70798·409973
 2011 04 06  49800·559998
 2011 04 07  75800.150024
 2011 04 08  98800·099976
 2011 04 11  30795·200012
 2011 04 12  93790·419983
 2011 04 13  1787·510010
 2011 04 14  55783.429993
 2011 04 15  74785.799988
 2011 04 18  47786·859985
 2011 04 19  6780·580017
 2011 04 20  30785.640015
 2011 04 21  73797.309998
 2011 04 25  10800.489990
 2011 04 26  22800·679993
 2011 04 27  88806.719971
 2011 04 28  20811·299988
 2011 04 29  9814·590027
 2011 05 02  5816·679993
 2011 05 03  15813.669983
 2011 05 04  34810·320007
 2011 05 05  93802.359985
 2011 05 06  36797·650024
 2011 05 09  25800.849976
 2011 05 10  60806·609985
 2011 05 11  38812·260010
 2011 05 12  24801.479980
 2011 05 13  55807.140015
 2011 05 16  66798·469971
 2011 05 17  44792.640015
 2011 05 18  98793.460022
 2011 05 19  68802·650024
 2011 05 20  48802.950012
 2011 05 23  37793.710022
 2011 05 24  16787.510010
 2011 05 25  53785.710022
 2011 05 26  23788.190002
 2011 05 27  66793·729980
 2011 05 31  60800·340027
 2011 06 01  22804.619995
 2011 06 02  37787.179993
 2011 06 03  9786·010010
 2011 06 06  35777·789978
 2011 06 07  12770·570007
 2011 06 08  57767·539978
 2011 06 09  64765.289978
 2011 06 10  75768.070007
 2011 06 13  88759·469971
 2011 06 14  80758.460022
 2011 06 15  57766.119995
 2011 06 16  35755.789978
 2011 06 17  37758·450012
 2011 06 20  22757.210022
 2011 06 21  39764·900024
 2011 06 22  96772·929993
 2011 06 23  71766.750000
 2011 06 24  30767.619995
 2011 06 27  85759·250000
 2011 06 28  67765·750000
 2011 06 29  28777.500000
 2011 06 30  71783.760010
 2011 07 01  95790.299988
 2011 07 05  77801·460022
 2011 07 06  73799·880005
 2011 07 07  40802.289978
 2011 07 08  95810.750000
 2011 07 11  85802.229980
 2011 07 12  91789.239990
 2011 07 13  56789·260010
 2011 07 14  35790·280029
 2011 07 15  71784·880005
 2011 07 18  97787.809998
 2011 07 19  64780·409973
 2011 07 20  91794.820007
 2011 07 21  42794.510010
 2011 07 22  28803·330017
 2011 07 25  32801·979980
 2011 07 26  63798·900024
 2011 07 27  30793·049988
 2011 07 28  46778·109985
 2011 07 29  54775·510010
 2011 08 01  76773·830017
 2011 08 02  92767·840027
 2011 08 03  41747·770020
 2011 08 04  50747.590027
 2011 08 05  80715·690002
 2011 08 08  8704.309998
 2011 08 09  25664.169983
 2011 08 10  64689.919983
 2011 08 11  52667.109985
 2011 08 12  87697.570007
 2011 08 15  35701.150024
 2011 08 16  65711·890015
 2011 08 17  92708.929993
 2011 08 18  58702·229980
 2011 08 19  35671·650024
 2011 08 22  47667.260010
 2011 08 23  24665.440002
 2011 08 24  80686.059998
 2011 08 25  12698.630005
 2011 08 26  29682.739990
 2011 08 29  0700·000000
 2011 08 30  34715.919983
 2011 08 31  80721.719971
 2011 09 01  55723.510010
 2011 09 02  94712.530029
 2011 09 06  25689·669983
 2011 09 07  76693·599976
 2011 09 08  95709.049988
 2011 09 09  7700·250000
 2011 09 12  87680·809998
 2011 09 13  63688.849976
 2011 09 14  43697.820007
 2011 09 15  65708·700012
 2011 09 16  75717.400024
 2011 09 19  29717·080017
 2011 09 20  17714·710022
 2011 09 21  18710·250000
 2011 09 22  72682.369995
 2011 09 23  87664·380005
 2011 09 26  63672.719971
 2011 09 27  41689.309998
 2011 09 28  83695.130005
 2011 09 29  75678·659973
 2011 09 30  48680.059998
 2011 10 03  34664.109985
 2011 10 04  41642.239990
 2011 10 05  56661.159973
 2011 10 06  68673.190002
 2011 10 07  24688.179993
 2011 10 10  2684·239990
 2011 10 11  17701·229980
 2011 10 12  41706.859985
 2011 10 13  60710·619995
 2011 10 14  48714.419983
 2011 10 17  72720.780029
 2011 10 18  11707·179993
 2011 10 19  18721·140015
 2011 10 20  86712.859985
 2011 10 21  58718·549988
 2011 10 24  48730·549988
 2011 10 25  98739·890015
 2011 10 26  46728·070007
 2011 10 27  38738·929993
 2011 10 28  46758·599976
 2011 10 31  25757·260010
 2011 11 01  86736·070007
 2011 11 02  0720.159973
 2011 11 03  24734.219971
 2011 11 04  51745.679993
 2011 11 07  88745·760010
 2011 11 08  58748·580017
 2011 11 09  26750.309998
 2011 11 10  50727·280029
 2011 11 11  57735.630005
 2011 11 14  48745.580017
 2011 11 15  21738·340027
 2011 11 16  22740·619995
 2011 11 17  26731·229980
 2011 11 18  35719.979980
 2011 11 21  3715.919983
 2011 11 22  94705·570007
 2011 11 23  52699.580017
 2011 11 25  5684·909973
 2011 11 28  92688.309998
 2011 11 29  16704·840027
 2011 11 30  15710.979980
 2011 12 01  71736.609985
 2011 12 02  32738.809998
 2011 12 05  62739.809998
 2011 12 06  23744·380005
 2011 12 07  73744.429993
 2011 12 08  91742.969971
 2011 12 09  34730·469971
 2011 12 12  7738.460022
 2011 12 13  71732.630005
 2011 12 14  64721·710022
 2011 12 15  56717·940002
 2011 12 16  24718.780029
 2011 12 19  55721.989990
 2011 12 20  70716·200012
 2011 12 21  79732.409973
 2011 12 22  56736.299988
 2011 12 23  37742.549988
 2011 12 27  54746·330017
 2011 12 28  79747.679993
 2011 12 29  8738·880005
 2011 12 30  55745.130005
 2012 01 03 83746.969971
 2012 01 04 56752.390015
 2012 01 05 13752·130005
 2012 01 06 72756·169983
 2012 01 09 53755·849976
 2012 01 10 35758·349976
 2012 01 11 28762·659973
 2012 01 12 76765·619995
 2012 01 13 83763.640015
 2012 01 17 67765·960022
 2012 01 18 34765·359985
 2012 01 19 79775.250000
 2012 01 20 17777.159973
 2012 01 23 27778.869995
 2012 01 24 37777·200012
 2012 01 25 21779·869995
 2012 01 26 23787.510010
 2012 01 27 15780.289978
 2012 01 30 70781.840027
 2012 01 31 62781.909973
 2012 02 01 96780·770020
 2012 02 02 58788·219971
 2012 02 03 89792.070007
 2012 02 06 92799·280029
 2012 02 07 56799·409973
 2012 02 08 4801.609985
 2012 02 09 75804·270020
 2012 02 10 24803.820007
 2012 02 13 46800.880005
 2012 02 14 30802.859985
 2012 02 15 36804.130005
 2012 02 16 95798.900024
 2012 02 17 35809.099976
 2012 02 21 36810·869995
 2012 02 22 2808.840027
 2012 02 23 67806·640015
 2012 02 24 18811.719971
 2012 02 27 47809.900024
 2012 02 28 31813.380005
 2012 02 29 30815.469971
 2012 03 01 13811.669983
 2012 03 02 14814·929993
 2012 03 05 5811·650024
 2012 03 06 95805.390015
 2012 03 07 66796·770020
 2012 03 08 13804·109985
 2012 03 09 29810.469971
 2012 03 12 2813·830017
 2012 03 13 44815·969971
 2012 03 14 43828·409973
 2012 03 15 35827·169983
 2012 03 16 12831·909973
 2012 03 19 43832.239990
 2012 03 20 30833·369995
 2012 03 21 81832.840027
 2012 03 22 13828.330017
 2012 03 23 81825·219971
 2012 03 26 24830·609985
 2012 03 27 47840.260010
 2012 03 28 19836·919983
 2012 03 29 2830.380005
 2012 03 30 1833·010010
 2012 04 02 41833.309998
 2012 04 03 67840.359985
 2012 04 04 76834·630005
 2012 04 05 61826·460022
 2012 04 09 93823·500000
 2012 04 10 21816.859985
 2012 04 11 97805.950012
 2012 04 12 30809·710022
 2012 04 13 62820·659973
 2012 04 16 67810·729980
 2012 04 17 83812.659973
 2012 04 18 57822.409973
 2012 04 19 27819.270020
 2012 04 20 20814.909973
 2012 04 23 80812.619995
 2012 04 24 19808·750000
 2012 04 25 97816.630005
 2012 04 26 16822·989990
 2012 04 27 55830.450012
 2012 04 30 16831·580017
 2012 05 01 2827.570007
 2012 05 02 19829·590027
 2012 05 03 4830.469971
 2012 05 04 73820.210022
 2012 05 07 99807.919983
 2012 05 08 17807·489990
 2012 05 09 45806.539978
 2012 05 10 40802·250000
 2012 05 11 71801.570007
 2012 05 14 23801.359985
 2012 05 15 23792.359985
 2012 05 16 93788·380005
 2012 05 17 22784.150024
 2012 05 18 73770·729980
 2012 05 21 7765·340027
 2012 05 22 32778·750000
 2012 05 23 86775.890015
 2012 05 24 33780.770020
 2012 05 25 90781.020020
 2012 05 29 83782.369995
 2012 05 30 19785·510010
 2012 05 31 88776·429993
 2012 06 01 92770.520020
 2012 06 04 96755.380005
 2012 06 05 2752.580017
 2012 06 06 52759·609985
 2012 06 07 58780.059998
 2012 06 08 47776.150024
 2012 06 11 42785·440002
 2012 06 12 64773.099976
 2012 06 13 56778·849976
 2012 06 14 35775.059998
 2012 06 15 71782.640015
 2012 06 18 85788.609985
 2012 06 19 80793.909973
 2012 06 20 86801.159973
 2012 06 21 45799.299988
 2012 06 22 4782·960022
 2012 06 25 49786·770020
 2012 06 26 51775·460022
 2012 06 27 46779.119995
 2012 06 28 34782.299988
 2012 06 29 9788.880005
 2012 07 02 5804.190002
 2012 07 03 81806·210022
 2012 07 05 13811·239990
 2012 07 06 27806.299988
 2012 07 09 49800·419983
 2012 07 10 81801.700012
 2012 07 11 3792·099976
 2012 07 12 98789.250000
 2012 07 13 7789·340027
 2012 07 16 3799.849976
 2012 07 17 92798·929993
 2012 07 18 41802·710022
 2012 07 19 31811.020020
 2012 07 20 28810·080017
 2012 07 23 93797·440002
 2012 07 24 1795.229980
 2012 07 25 95787.549988
 2012 07 26 64792.020020
 2012 07 27 45801·500000
 2012 07 30 45815.200012
 2012 07 31 99814.080017
 2012 08 01 42812.809998
 2012 08 02 9804·239990
 2012 08 03 70805·440002
 2012 08 06 71817·690002
 2012 08 07 18819.289978
 2012 08 08 75822·049988
 2012 08 09 93823.880005
 2012 08 10 59823.500000
 2012 08 13 74825.770020
 2012 08 14 54826·770020
 2012 08 15 59824·520020
 2012 08 16 39827·429993
 2012 08 17 16833.489990
 2012 08 20 85834.549988
 2012 08 21 36835.900024
 2012 08 22 11831.760010
 2012 08 23 78830.989990
 2012 08 24 31825·239990
 2012 08 27 20832·070007
 2012 08 28 2829·450012
 2012 08 29 14830.419983
 2012 08 30 79831.159973
 2012 08 31 29827.340027
 2012 09 04 61828·099976
 2012 09 05 7829.130005
 2012 09 06 42831·030029
 2012 09 07 8845·520020
 2012 09 10 63848.609985
 2012 09 11 63844.349976
 2012 09 12 59847·390015
 2012 09 13 25848.950012
 2012 09 14 10862.960022
 2012 09 17 14865.760010
 2012 09 18 92862.130005
 2012 09 19 74861·549988
 2012 09 20 26860.369995
 2012 09 21 17862.530029
 2012 09 24 28858·849976
 2012 09 25 76860.239990
 2012 09 26 62848.989990
 2012 09 27 53845·359985
 2012 09 28 82851.070007
 2012 10 01 73850·789978
 2012 10 02 93852·820007
 2012 10 03 29853.190002
 2012 10 04 91856·030029
 2012 10 05 35862.450012
 2012 10 08 19858·609985
 2012 10 09 76855.469971
 2012 10 10 17848.940002
 2012 10 11 57846.570007
 2012 10 12 67844.830017
 2012 10 15 52841.679993
 2012 10 16 49849.650024
 2012 10 17 57856·080017
 2012 10 18 86859.830017
 2012 10 19 37857.750000
 2012 10 22 99843.859985
 2012 10 23 79841.869995
 2012 10 24 52835·590027
 2012 10 25 39834·030029
 2012 10 26 6833·450012
 2012 10 31 93833·200012
 2012 11 01 66835·049988
 2012 11 02 89845.799988
 2012 11 05 32839.080017
 2012 11 06 93838.159973
 2012 11 07 51839.549988
 2012 11 08 44824·510010
 2012 11 09 65813·890015
 2012 11 12 98816·909973
 2012 11 13 60814.729980
 2012 11 14 85813.330017
 2012 11 15 18799·859985
 2012 11 16 52798·229980
 2012 11 19 67805.880005
 2012 11 20 18818·030029
 2012 11 21 30819·950012
 2012 11 23 24824.030029
 2012 11 26 73830.869995
 2012 11 27 77830·369995
 2012 11 28 62825·229980
 2012 11 29 8835·090027
 2012 11 30 3837.690002
 2012 12 03 17839.960022
 2012 12 04 2833.869995
 2012 12 05 24832·700012
 2012 12 06 8833·210022
 2012 12 07 20838·150024
 2012 12 10 65838.070007
 2012 12 11 15842.049988
 2012 12 12 62846·969971
 2012 12 13 92844·530029
 2012 12 14 87838·460022
 2012 12 17 52837.200012
 2012 12 18 67847.659973
 2012 12 19 66857.090027
 2012 12 20 31851.619995
 2012 12 21 27852·679993
 2012 12 24 48847·030029
 2012 12 26 97846.070007
 2012 12 27 85841·619995
 2012 12 28 60837·760010
 2012 12 31 55831.869995
 2013 01 02  68846.719971
 2013 01 03  63867.520020
 2013 01 04  95866·799988
 2013 01 07  63870.210022
 2013 01 08  85867·900024
 2013 01 09  2867·179993
 2013 01 10  2871.549988
 2013 01 11  73874.700012
 2013 01 14  80874.840027
 2013 01 15  64872.130005
 2013 01 16  74875.280029
 2013 01 17  10877.150024
 2013 01 18  9880·159973
 2013 01 22  39883.690002
 2013 01 23  30888.700012
 2013 01 24  25886.820007
 2013 01 25  54890.429993
 2013 01 28  38895.059998
 2013 01 29  16892·820007
 2013 01 30  93896.780029
 2013 01 31  22892.739990
 2013 02 01  0893.940002
 2013 02 04  99898.200012
 2013 02 05  15892·049988
 2013 02 06  44897·400024
 2013 02 07  88900.419983
 2013 02 08  74900.020020
 2013 02 11  15903·880005
 2013 02 12  77903·210022
 2013 02 13  88905·320007
 2013 02 14  61904.020020
 2013 02 15  45906.900024
 2013 02 19  3906·510010
 2013 02 20  16911·940002
 2013 02 21  3898·780029
 2013 02 22  79895·659973
 2013 02 25  28904·239990
 2013 02 26  7886.969971
 2013 02 27  69890·440002
 2013 02 28  18901·929993
 2013 03 01  84899.890015
 2013 03 04  25903·239990
 2013 03 05  54909·599976
 2013 03 06  88917·630005
 2013 03 07  28918·109985
 2013 03 08  59921.919983
 2013 03 11  76923.530029
 2013 03 12  38926·369995
 2013 03 13  40924·710022
 2013 03 14  20927·659973
 2013 03 15  81932.210022
 2013 03 18  45927·070007
 2013 03 19  29926.770020
 2013 03 20  47925·219971
 2013 03 21  36926·950012
 2013 03 22  8924.090027
 2013 03 25  25929·500000
 2013 03 26  3926·950012
 2013 03 27  37929.299988
 2013 03 28  53931·739990
 2013 04 01  85935.390015
 2013 04 02  75931.950012
 2013 04 03  2933.750000
 2013 04 04  30923.159973
 2013 04 05  91922·469971
 2013 04 08  77923.169983
 2013 04 09  75930.489990
 2013 04 10  16933.070007
 2013 04 11  49943·239990
 2013 04 12  45945.849976
 2013 04 15  26942·479980
 2013 04 16  9923.369995
 2013 04 17  91931·409973
 2013 04 18  45922.049988
 2013 04 19  48914.450012
 2013 04 22  36924·539978
 2013 04 23  74929.809998
 2013 04 24  62937·099976
 2013 04 25  62939.440002
 2013 04 26  47941.239990
 2013 04 29  79941·690002
 2013 04 30  10946.780029
 2013 05 01  10949·169983
 2013 05 02  17940·750000
 2013 05 03  13951.950012
 2013 05 06  27958·940002
 2013 05 07  63962·010010
 2013 05 08  47965.809998
 2013 05 09  7970.030029
 2013 05 10  76967.590027
 2013 05 13  14970.799988
 2013 05 14  62971·510010
 2013 05 15  19980·440002
 2013 05 16  45985·599976
 2013 05 17  82982·309998
 2013 05 20  12990·130005
 2013 05 21  30990·830017
 2013 05 22  46992·760010
 2013 05 23  12978.820007
 2013 05 24  73977.770020
 2013 05 28  46983·500000
 2013 05 29  17983·630005
 2013 05 30  72979.820007
 2013 05 31  46981.349976
 2013 06 03  99970.929993
 2013 06 04  22974·809998
 2013 06 05  57967.489990
 2013 06 06  55955.429993
 2013 06 07  46966·159973
 2013 06 10  48977·169983
 2013 06 11  87972.909973
 2013 06 12  51968·849976
 2013 06 13  69957·309998
 2013 06 14  8971.830017
 2013 06 17  4969.469971
 2013 06 18  10974·289978
 2013 06 19  73981·840027
 2013 06 20  40964·469971
 2013 06 21  79944.530029
 2013 06 24  31943.020020
 2013 06 25  92937·520020
 2013 06 26  8943·530029
 2013 06 27  5954·940002
 2013 06 28  41958·169983
 2013 07 01  80959·159973
 2013 07 02  97961·710022
 2013 07 03  1959.659973
 2013 07 05  89965·020020
 2013 07 08  21974.559998
 2013 07 09  23979.750000
 2013 07 10  13984.239990
 2013 07 11  51985·039978
 2013 07 12  20998.580017
 2013 07 15  221001.729980
 2013 07 16  81003.940002
 2013 07 17  281000·929993
 2013 07 18  101002·900024
 2013 07 19  581005.830017
 2013 07 22  811010·090027
 2013 07 23  441012·460022
 2013 07 24  461012.609985
 2013 07 25  171005.280029
 2013 07 26  511006·909973
 2013 07 29  511008·030029
 2013 07 30  111006·239990
 2013 07 31  151008·169983
 2013 08 01  621010.119995
 2013 08 02  231020·090027
 2013 08 05  111021·099976
 2013 08 06  871019.929993
 2013 08 07  841012.200012
 2013 08 08  611011·940002
 2013 08 09  781012·940002
 2013 08 12  971008.700012
 2013 08 13  101011.270020
 2013 08 14  911011.989990
 2013 08 15  691002.640015
 2013 08 16  33991.549988
 2013 08 19  60988·909973
 2013 08 20  62983.559998
 2013 08 21  64986·760010
 2013 08 22  8984.090027
 2013 08 23  78993.729980
 2013 08 26  50996·260010
 2013 08 27  71992.309998
 2013 08 28  60975·489990
 2013 08 29  33978.369995
 2013 08 30  56981.789978
 2013 09 03  22980·409973
 2013 09 04  51981·169983
 2013 09 05  19989.020020
 2013 09 06  5990.299988
 2013 09 09  73992·309998
 2013 09 10  701004.039978
 2013 09 11  551007.750000
 2013 09 12  471012·049988
 2013 09 13  51009·679993
 2013 09 16  291015.000000
 2013 09 17  851017.000000
 2013 09 18  571021·849976
 2013 09 19  261035.079956
 2013 09 20  671032·880005
 2013 09 23  791025.739990
 2013 09 24  371021·080017
 2013 09 25  661019.429993
 2013 09 26  451017.880005
 2013 09 27  311020.710022
 2013 09 30  111012.929993
 2013 10 01  841011.869995
 2013 10 02  531017·539978
 2013 10 03  591018·460022
 2013 10 04  301010·340027
 2013 10 07  591014.390015
 2013 10 08  21008·309998
 2013 10 09  8996·530029
 2013 10 10  70998.359985
 2013 10 11  01015·229980
 2013 10 14  311020·559998
 2013 10 15  471026.920044
 2013 10 16  301022·969971
 2013 10 17  361032·260010
 2013 10 18  31044.640015
 2013 10 21  711049·770020
 2013 10 22  361050·910034
 2013 10 23  261052·400024
 2013 10 24  61049.949951
 2013 10 25  981055·939941
 2013 10 28  381056·939941
 2013 10 29  511059.699951
 2013 10 30  521064·199951
 2013 10 31  721056.650024
 2013 11 01  121054·719971
 2013 11 04  171057·410034
 2013 11 05  791058·650024
 2013 11 06  631059.050049
 2013 11 07  591060.880005
 2013 11 08  571045·680054
 2013 11 11  511058.859985
 2013 11 12  651058·699951
 2013 11 13  31055·660034
 2013 11 14  261066.949951
 2013 11 15  551072·199951
 2013 11 18  971077·060059
 2013 11 19  951070·530029
 2013 11 20  61069.160034
 2013 11 21  41066.349976
 2013 11 22  31075.050049
 2013 11 25  101080·910034
 2013 11 26  51078.420044
 2013 11 27  361080·310059
 2013 11 29  521083·630005
 2013 12 02  491082·250000
 2013 12 03  531076·819946
 2013 12 04  141072·119995
 2013 12 05  381072.780029
 2013 12 06  371073·520020
 2013 12 09  71081.680054
 2013 12 10  251081.310059
 2013 12 11  811079·030029
 2013 12 12  251065.439941
 2013 12 13  491064.569946
 2013 12 16  831065.530029
 2013 12 17  241070·709961
 2013 12 18  881068·369995
 2013 12 19  861083.250000
 2013 12 20  261083·949951
 2013 12 23  371119.959961
 2013 12 24  261096.670044
 2013 12 26  491101.339966
 2013 12 27  151105.400024
 2013 12 30  141103.810059
 2013 12 31  651104.969971
 2014 01 02 951106.390015
 2014 01 03 411099·270020
 2014 01 06 741099·849976
 2014 01 07 551097.010010
 2014 01 08 51102.459961
 2014 01 09 141104.060059
 2014 01 10 611104.369995
 2014 01 13 711105.339966
 2014 01 14 871093·910034
 2014 01 15 741105.930054
 2014 01 16 451109·680054
 2014 01 17 141108·449951
 2014 01 21 711107.760010
 2014 01 22 821155·890015
 2014 01 23 191107·969971
 2014 01 24 101097.300049
 2014 01 27 151077.609985
 2014 01 28 271069·369995
 2014 01 29 31072·229980
 2014 01 30 81070·619995
 2014 01 31 991073·959961
 2014 02 03 221072·410034
 2014 02 04 401049.209961
 2014 02 05 841052.520020
 2014 02 06 321053·339966
 2014 02 07 51068·030029
 2014 02 10 01078.229980
 2014 02 11 391081·060059
 2014 02 12 431092.859985
 2014 02 13 381088·729980
 2014 02 14 781099·410034
 2014 02 18 981105.800049
 2014 02 19 911105·939941
 2014 02 20 101100.790039
 2014 02 21 911109·060059
 2014 02 24 101107.420044
 2014 02 25 561113.770020
 2014 02 26 321113·520020
 2014 02 27 851112.390015
 2014 02 28 531119·020020
 2014 03 03 461117.160034
 2014 03 04 441118·000000
 2014 03 05 281130.839966
 2014 03 06 251131·660034
 2014 03 07 911134.319946
 2014 03 10 91131.099976
 2014 03 11 151131.530029
 2014 03 12 531121.630005
 2014 03 13 491126.780029
 2014 03 14 131110·530029
 2014 03 17 641113.680054
 2014 03 18 871120.859985
 2014 03 19 11128·569946
 2014 03 20 701120.560059
 2014 03 21 211129.560059
 2014 03 24 11125.670044
 2014 03 25 541120·189941
 2014 03 26 171123.670044
 2014 03 27 531110.989990
 2014 03 28 981111·380005
 2014 03 31 391117.920044
 2014 04 01 191129·680054
 2014 04 02 561134·959961
 2014 04 03 11138·050049
 2014 04 04 141137·530029
 2014 04 07 621116·410034
 2014 04 08 471105.430054
 2014 04 09 621112.030029
 2014 04 10 591122·560059
 2014 04 11 591094·479980
 2014 04 14 731091·290039
 2014 04 15 551096·810059
 2014 04 16 821105.500000
 2014 04 17 491113·510010
 2014 04 21 01116.880005
 2014 04 22 821121·199951
 2014 04 23 131125.989990
 2014 04 24 931127.689941
 2014 04 25 251121.729980
 2014 04 28 671116.160034
 2014 04 29 111117.550049
 2014 04 30 811119·420044
 2014 05 01 651125·739990
 2014 05 02 611126.280029
 2014 05 05 551121·020020
 2014 05 06 251124·839966
 2014 05 07 661116.910034
 2014 05 08 391119·810059
 2014 05 09 541117.290039
 2014 05 12 631123·400024
 2014 05 13 951133.619995
 2014 05 14 21131·449951
 2014 05 15 381124.719971
 2014 05 16 581115.900024
 2014 05 19 481118.150024
 2014 05 20 751124·359985
 2014 05 21 641118.310059
 2014 05 22 971125·640015
 2014 05 23 431130·050049
 2014 05 27 91137·000000
 2014 05 28 141141·910034
 2014 05 29 941142.079956
 2014 05 30 251145.880005
 2014 06 02 781148·180054
 2014 06 03 951146·099976
 2014 06 04 861145·670044
 2014 06 05 621150·770020
 2014 06 06 841160.750000
 2014 06 09 371169·599976
 2014 06 10 361165·449951
 2014 06 11 501163·560059
 2014 06 12 511160·599976
 2014 06 13 991155·270020
 2014 06 16 331156.140015
 2014 06 17 61157.619995
 2014 06 18 311162·300049
 2014 06 19 611171.239990
 2014 06 20 891172.900024
 2014 06 23 751174·410034
 2014 06 24 981172·640015
 2014 06 25 301164.569946
 2014 06 26 421171·359985
 2014 06 27 271169.099976
 2014 06 30 521173.459961
 2014 07 01 381176·270020
 2014 07 02 551182.319946
 2014 07 03 551185.939941
 2014 07 07 201186.630005
 2014 07 08 411179·699951
 2014 07 09 151173.859985
 2014 07 10 781171.489990
 2014 07 11 521171.630005
 2014 07 14 211176·760010
 2014 07 15 371178.939941
 2014 07 16 421178·630005
 2014 07 17 221176·589966
 2014 07 18 851166.510010
 2014 07 21 561175·030029
 2014 07 22 141177.260010
 2014 07 23 321182.280029
 2014 07 24 631184.219971
 2014 07 25 381180·650024
 2014 07 28 891177.199951
 2014 07 29 71177·729980
 2014 07 30 141175·589966
 2014 07 31 681167·739990
 2014 08 01 861148.140015
 2014 08 04 961147.949951
 2014 08 05 191151·880005
 2014 08 06 611141·420044
 2014 08 07 491147.329956
 2014 08 08 771139·500000
 2014 08 11 831153.689941
 2014 08 12 541154·150024
 2014 08 13 481155.819946
 2014 08 14 481161·880005
 2014 08 15 401168.569946
 2014 08 18 101169·560059
 2014 08 19 761177.780029
 2014 08 20 361180·550049
 2014 08 21 451184.869995
 2014 08 22 171187·010010
 2014 08 25 531189.369995
 2014 08 26 901191.829956
 2014 08 27 801194.050049
 2014 08 28 881190.199951
 2014 08 29 231192·739990
 2014 09 02 871196·800049
 2014 09 03 511198·199951
 2014 09 04 601195.140015
 2014 09 05 541191.280029
 2014 09 08 261196·890015
 2014 09 09 911194·089966
 2014 09 10 971186.540039
 2014 09 11 421188·130005
 2014 09 12 331191.569946
 2014 09 15 571184.420044
 2014 09 16 861179·660034
 2014 09 17 51190·550049
 2014 09 18 581193·520020
 2014 09 19 281198.530029
 2014 09 22 411193.300049
 2014 09 23 881181.060059
 2014 09 24 771176.939941
 2014 09 25 141183.290039
 2014 09 26 991167.540039
 2014 09 29 581171·530029
 2014 09 30 901174.260010
 2014 10 01 441167.729980
 2014 10 02 241152·560059
 2014 10 03 121157.310059
 2014 10 06 221168·819946
 2014 10 07 751160.689941
 2014 10 08 21145.780029
 2014 10 09 671164·079956
 2014 10 10 241139·709961
 2014 10 13 901125.819946
 2014 10 14 471112·180054
 2014 10 15 681105·390015
 2014 10 16 721097.729980
 2014 10 17 951112.979980
 2014 10 20 971119.579956
 2014 10 21 851135·609985
 2014 10 22 651154·640015
 2014 10 23 211149.119995
 2014 10 24 151159.790039
 2014 10 27 101164.180054
 2014 10 28 291167.050049
 2014 10 29 261179·329956
 2014 10 30 881176·010010
 2014 10 31 641191·989990
 2014 11 03 151200·140015
 2014 11 04 901197·689941
 2014 11 05 301198·439941
 2014 11 06 901200.619995
 2014 11 07 971206.030029
 2014 11 10 211206.589966
 2014 11 11 781210·380005
 2014 11 12 581208·670044
 2014 11 13 771212·089966
 2014 11 14 501210·540039
 2014 11 17 951209.530029
 2014 11 18 621211·119995
 2014 11 19 791216·089966
 2014 11 20 331211·229980
 2014 11 21 701222.760010
 2014 11 24 211225·469971
 2014 11 25 541230·040039
 2014 11 26 531227.829956
 2014 11 28 141231·989990
 2014 12 01 781223.770020
 2014 12 02 781216.219971
 2014 12 03 161224.109985
 2014 12 04 671228.140015
 2014 12 05 41228.280029
 2014 12 08 501228·790039
 2014 12 09 531214·380005
 2014 12 10 901219·819946
 2014 12 11 931203·930054
 2014 12 12 971201.810059
 2014 12 15 221191.540039
 2014 12 16 731176.020020
 2014 12 17 621172.260010
 2014 12 18 681203·140015
 2014 12 19 41223·579956
 2014 12 22 261228·619995
 2014 12 23 581235.650024
 2014 12 24 391236·500000
 2014 12 26 51238·290039
 2014 12 29 901239·540039
 2014 12 30 481240·089966
 2014 12 31 101238·219971
 2015 01 02  581227.099976
 2015 01 05  251219.310059
 2015 01 06  271203·380005
 2015 01 07  71194.609985
 2015 01 08  181208·729980
 2015 01 09  211226·329956
 2015 01 12  141216.650024
 2015 01 13  801211·020020
 2015 01 14  681197·369995
 2015 01 15  901199·209961
 2015 01 16  531184·040039
 2015 01 20  41203·530029
 2015 01 21  141199·250000
 2015 01 22  701210.339966
 2015 01 23  131225·640015
 2015 01 26  811220·209961
 2015 01 27  871218.329956
 2015 01 28  251216·489990
 2015 01 29  891194.069946
 2015 01 30  351202·689941
 2015 02 02  451191·300049
 2015 02 03  401205·780029
 2015 02 04  01217.739990
 2015 02 05  161218·640015
 2015 02 06  691230·420044
 2015 02 09  311222.849976
 2015 02 10  891223·719971
 2015 02 11  11231·280029
 2015 02 12  661235·459961
 2015 02 13  341245·010010
 2015 02 17  271248.670044
 2015 02 18  881250·119995
 2015 02 19  671250·819946
 2015 02 20  131250.079956
 2015 02 23  61258·030029
 2015 02 24  51257·560059
 2015 02 25  291260·099976
 2015 02 26  561260.390015
 2015 02 27  461258·670044
 2015 03 02  11255.530029
 2015 03 03  341260·810059
 2015 03 04  741256·910034
 2015 03 05  921253.359985
 2015 03 06  521251.160034
 2015 03 09  881237·640015
 2015 03 10  71235·810059
 2015 03 11  121222.439941
 2015 03 12  571222.920044
 2015 03 13  231234·579956
 2015 03 16  171233·089966
 2015 03 17  11241.520020
 2015 03 18  431239.680054
 2015 03 19  951255·069946
 2015 03 20  921254·739990
 2015 03 23  771262.449951
 2015 03 24  601259.430054
 2015 03 25  871254.400024
 2015 03 26  441229·599976
 2015 03 27  861230.680054
 2015 03 30  831240·040039
 2015 03 31  41246·099976
 2015 04 01  131239·180054
 2015 04 02  951235·709961
 2015 04 06  131236·010010
 2015 04 07  791248·130005
 2015 04 08  601245.250000
 2015 04 09  991248.670044
 2015 04 10  741254.680054
 2015 04 13  681259·199951
 2015 04 14  731254.119995
 2015 04 15  181258.469971
 2015 04 16  181260.260010
 2015 04 17  531256·959961
 2015 04 20  661251·040039
 2015 04 21  951261.260010
 2015 04 22  201258.040039
 2015 04 23  401260·400024
 2015 04 24  771268.869995
 2015 04 27  01269·780029
 2015 04 28  801260·619995
 2015 04 29  611260.130005
 2015 04 30  671255·239990
 2015 05 01  271247·800049
 2015 05 04  231259.660034
 2015 05 05  731259.329956
 2015 05 06  261248.260010
 2015 05 07  941241.150024
 2015 05 08  01253·609985
 2015 05 11  561261.489990
 2015 05 12  651252·859985
 2015 05 13  461255.180054
 2015 05 14  871257.839966
 2015 05 15  191266·839966
 2015 05 18  241265.800049
 2015 05 19  531272·349976
 2015 05 20  831271.560059
 2015 05 21  931269·439941
 2015 05 22  641271·410034
 2015 05 26  71267·910034
 2015 05 27  141258·949951
 2015 05 28  341266·819946
 2015 05 29  741266.349976
 2015 06 01  301262.680054
 2015 06 02  311259.400024
 2015 06 03  231263.630005
 2015 06 04  671260·750000
 2015 06 05  631252·689941
 2015 06 08  91253.030029
 2015 06 09  681244·719971
 2015 06 10  801248·229980
 2015 06 11  781261·760010
 2015 06 12  481259.270020
 2015 06 15  11248·640015
 2015 06 16  761248.160034
 2015 06 17  671257.979980
 2015 06 18  731260.989990
 2015 06 19  771270.829956
 2015 06 22  431269·979980
 2015 06 23  501273·819946
 2015 06 24  361271.819946
 2015 06 25  781265.550049
 2015 06 26  951261·369995
 2015 06 29  711250.739990
 2015 06 30  111238.109985
 2015 07 01  111242·660034
 2015 07 02  681246.359985
 2015 07 06  01236.239990
 2015 07 07  991239·619995
 2015 07 08  91239·469971
 2015 07 09  271232.660034
 2015 07 10  301235·300049
 2015 07 13  251248.630005
 2015 07 14  261256·239990
 2015 07 15  581262·800049
 2015 07 16  801265·520020
 2015 07 17  391270·979980
 2015 07 20  461270.640015
 2015 07 21  751269·339966
 2015 07 22  961258·959961
 2015 07 23  181262·449951
 2015 07 24  741255·160034
 2015 07 27  161236·300049
 2015 07 28  451236.410034
 2015 07 29  611247.790039
 2015 07 30  421254.160034
 2015 07 31  431260·119995
 2015 08 03  221256·170044
 2015 08 04  941251.349976
 2015 08 05  81253.150024
 2015 08 06  441253·689941
 2015 08 07  461240.380005
 2015 08 10  671243·689941
 2015 08 11  511248·900024
 2015 08 12  331236.000000
 2015 08 13  611242.989990
 2015 08 14  561240·479980
 2015 08 17  801243.319946
 2015 08 18  461252·880005
 2015 08 19  371245·849976
 2015 08 20  601232.780029
 2015 08 21  261203.469971
 2015 08 24  481132·209961
 2015 08 25  671143·229980
 2015 08 26  61127.339966
 2015 08 27  461164.189941
 2015 08 28  251181·609985
 2015 08 31  711184.359985
 2015 09 01  431171·439941
 2015 09 02  201142.969971
 2015 09 03  921166·229980
 2015 09 04  921155·829956
 2015 09 08  481150.310059
 2015 09 09  561178.239990
 2015 09 10  851160.530029
 2015 09 11  11165·949951
 2015 09 14  201171.589966
 2015 09 15  861167·229980
 2015 09 16  681181.260010
 2015 09 17  911191.390015
 2015 09 18  861186.699951
 2015 09 21  651171.589966
 2015 09 22  281172·849976
 2015 09 23  811160·079956
 2015 09 24  941155.660034
 2015 09 25  771154·349976
 2015 09 28  781149.959961
 2015 09 29  151120·239990
 2015 09 30  211122·599976
 2015 10 01  261141.050049
 2015 10 02  571140.880005
 2015 10 05  631160.079956
 2015 10 06  671180.689941
 2015 10 07  461176.729980
 2015 10 08  271186.510010
 2015 10 09  181197·310059
 2015 10 12  581198.310059
 2015 10 13  921197·859985
 2015 10 14  761189·979980
 2015 10 15  01184·989990
 2015 10 16  431202.270020
 2015 10 19  461206.150024
 2015 10 20  171206·979980
 2015 10 21  541206.170044
 2015 10 22  991197.949951
 2015 10 23  161220.959961
 2015 10 26  881227·040039
 2015 10 27  471223·709961
 2015 10 28  251220.119995
 2015 10 29  311236.619995
 2015 10 30  511234·609985
 2015 11 02  741229.630005
 2015 11 03  481245.060059
 2015 11 04  501249.089966
 2015 11 05  951244.819946
 2015 11 06  551242.890015
 2015 11 09  171243.250000
 2015 11 10  541230·609985
 2015 11 11  321233·890015
 2015 11 12  331227·920044
 2015 11 13  71210·030029
 2015 11 16  491197·530029
 2015 11 17  11214.599976
 2015 11 18  781212·640015
 2015 11 19  201232.160034
 2015 11 20  671231.180054
 2015 11 23  641235·229980
 2015 11 24  841233.589966
 2015 11 25  801237.189941
 2015 11 27  651238·229980
 2015 11 30  101239·530029
 2015 12 01  701234.300049
 2015 12 02  391245·650024
 2015 12 03  251232·910034
 2015 12 04  501214.530029
 2015 12 07  791236.530029
 2015 12 08  711225.239990
 2015 12 09  521218.290039
 2015 12 10  231209.089966
 2015 12 11  821210.349976
 2015 12 14  761188.280029
 2015 12 15  791192·000000
 2015 12 16  921206·310059
 2015 12 17  721222.319946
 2015 12 18  811203·930054
 2015 12 21  621185·000000
 2015 12 22  451193·339966
 2015 12 23  691204·579956
 2015 12 24  351218.310059
 2015 12 28  831216·329956
 2015 12 29  951214·459961
 2015 12 30  161225·859985
 2015 12 31  141216.910034
 2016 01 04 491202·290039
 2016 01 05 791187·219971
 2016 01 06 831188.770020
 2016 01 07 191171.290039
 2016 01 08 911145·420044
 2016 01 11 601131.790039
 2016 01 12 641133.010010
 2016 01 13 741140.010010
 2016 01 14 661109·670044
 2016 01 15 271124·589966
 2016 01 19 781105.660034
 2016 01 20 301099·949951
 2016 01 21 551090.689941
 2016 01 22 911097.540039
 2016 01 25 691117·890015
 2016 01 26 631100·180054
 2016 01 27 651116.140015
 2016 01 28 921104.760010
 2016 01 29 71108.359985
 2016 02 01 731135·040039
 2016 02 02 281135·530029
 2016 02 03 921114·709961
 2016 02 04 851119.079956
 2016 02 05 841122.040039
 2016 02 08 11096.680054
 2016 02 09 791081·290039
 2016 02 10 221082.719971
 2016 02 11 491078·089966
 2016 02 12 651068.329956
 2016 02 16 651088·410034
 2016 02 17 641109·219971
 2016 02 18 421126.780029
 2016 02 19 261120·199951
 2016 02 22 891121·650024
 2016 02 23 781137·030029
 2016 02 24 631122.729980
 2016 02 25 161130.030029
 2016 02 26 141142.750000
 2016 02 29 591141·709961
 2016 03 01 381134.819946
 2016 03 02 931159.729980
 2016 03 03 271165.619995
 2016 03 04 261171·680054
 2016 03 07 171175·229980
 2016 03 08 371177·130005
 2016 03 09 411163.209961
 2016 03 10 241168.880005
 2016 03 11 761169·420044
 2016 03 14 561187.310059
 2016 03 15 941184·589966
 2016 03 16 211181·170044
 2016 03 17 151188.689941
 2016 03 18 801198·250000
 2016 03 21 501203·520020
 2016 03 22 121203.839966
 2016 03 23 591203·790039
 2016 03 24 671193·329956
 2016 03 28 951194·390015
 2016 03 29 151194.670044
 2016 03 30 591208.689941
 2016 03 31 981212·329956
 2016 04 01 441210·550049
 2016 04 04 751218.390015
 2016 04 05 901211·810059
 2016 04 06 801201.459961
 2016 04 07 331213·500000
 2016 04 08 621200.170044
 2016 04 11 531203·489990
 2016 04 12 441199·949951
 2016 04 13 261212·219971
 2016 04 14 681225.540039
 2016 04 15 731225·300049
 2016 04 18 471224·079956
 2016 04 19 101232.920044
 2016 04 20 141236.420044
 2016 04 21 01237·500000
 2016 04 22 711228·260010
 2016 04 25 991232·520020
 2016 04 26 431230·189941
 2016 04 27 91233.550049
 2016 04 28 231234·890015
 2016 04 29 301222·400024
 2016 05 02 251217·660034
 2016 05 03 21226.000000
 2016 05 04 331214.209961
 2016 05 05 661207.790039
 2016 05 06 531206.150024
 2016 05 09 41210.530029
 2016 05 10 591212.170044
 2016 05 11 951226·199951
 2016 05 12 471214·589966
 2016 05 13 641213·250000
 2016 05 16 831203.670044
 2016 05 17 311215·060059
 2016 05 18 521203·199951
 2016 05 19 591203·500000
 2016 05 20 101199.420044
 2016 05 23 101208.140015
 2016 05 24 351206·219971
 2016 05 25 881223.969971
 2016 05 26 731231.530029
 2016 05 27 961230.800049
 2016 05 31 921236.709961
 2016 06 01 781235.930054
 2016 06 02 281238·390015
 2016 06 03 761243·099976
 2016 06 06 411238·969971
 2016 06 07 781246·199951
 2016 06 08 571248·109985
 2016 06 09 651251·609985
 2016 06 10 271247·229980
 2016 06 13 641235·199951
 2016 06 14 671225·209961
 2016 06 15 981223.790039
 2016 06 16 181221·010010
 2016 06 17 361224.920044
 2016 06 20 891222.609985
 2016 06 21 401230.060059
 2016 06 22 91232·290039
 2016 06 23 201233·050049
 2016 06 24 791241·819946
 2016 06 27 781198.969971
 2016 06 28 191180·219971
 2016 06 29 661198·969971
 2016 06 30 201219.729980
 2016 07 01 261236·619995
 2016 07 05 921236.680054
 2016 07 06 491227·800049
 2016 07 07 181236·849976
 2016 07 08 201238.599976
 2016 07 11 981257·099976
 2016 07 12 701263.619995
 2016 07 13 51271·260010
 2016 07 14 241272·089966
 2016 07 15 301277·040039
 2016 07 18 541275·410034
 2016 07 19 371277·089966
 2016 07 20 261276·810059
 2016 07 21 71281·790039
 2016 07 22 521277·729980
 2016 07 25 961283·010010
 2016 07 26 391279.630005
 2016 07 27 751283·839966
 2016 07 28 391279.550049
 2016 07 29 881281.650024
 2016 08 01 01284.479980
 2016 08 02 01282·040039
 2016 08 03 151272.609985
 2016 08 04 461277·839966
 2016 08 05 731280·619995
 2016 08 08 791289.859985
 2016 08 09 61288·920044
 2016 08 10 261289.550049
 2016 08 11 451286.579956
 2016 08 12 301290.069946
 2016 08 15 621290·849976
 2016 08 16 91293.209961
 2016 08 17 291286·930054
 2016 08 18 981288.569946
 2016 08 19 591291.359985
 2016 08 22 31289·650024
 2016 08 23 631292.729980
 2016 08 24 501293.250000
 2016 08 25 971285·650024
 2016 08 26 381286.260010
 2016 08 29 111283·569946
 2016 08 30 821289.930054
 2016 08 31 11286.859985
 2016 09 01 721284·540039
 2016 09 02 591286.430054
 2016 09 06 131291.849976
 2016 09 07 221294·229980
 2016 09 08 861294.579956
 2016 09 09 211288.550049
 2016 09 12 871258.430054
 2016 09 13 351277·150024
 2016 09 14 861258.750000
 2016 09 15 351257.459961
 2016 09 16 731270·180054
 2016 09 19 401267.410034
 2016 09 20 51269.119995
 2016 09 21 631267·930054
 2016 09 22 641283.800049
 2016 09 23 631289·239990
 2016 09 26 991280.729980
 2016 09 27 941272·290039
 2016 09 28 811280.089966
 2016 09 29 551285.969971
 2016 09 30 501275.939941
 2016 10 03 401283·579956
 2016 10 04 671280·939941
 2016 10 05 901275·550049
 2016 10 06 641279·089966
 2016 10 07 401279.680054
 2016 10 10 921277·270020
 2016 10 11 701281·180054
 2016 10 12 731264·819946
 2016 10 13 561262.930054
 2016 10 14 491263.280029
 2016 10 17 191261·030029
 2016 10 18 341262·739990
 2016 10 19 751265·959961
 2016 10 20 591267.910034
 2016 10 21 871264·890015
 2016 10 24 281268·780029
 2016 10 25 121271·589966
 2016 10 26 641265·310059
 2016 10 27 511264·670044
 2016 10 28 611258.420044
 2016 10 31 31255·310059
 2016 11 01 341255·890015
 2016 11 02 111245·209961
 2016 11 03 661238.329956
 2016 11 04 121230.010010
 2016 11 07 631236.060059
 2016 11 08 911257.349976
 2016 11 09 01262.099976
 2016 11 10 271280.369995
 2016 11 11 711281·030029
 2016 11 14 431284.420044
 2016 11 15 431287·020020
 2016 11 16 601294·849976
 2016 11 17 11294·770020
 2016 11 18 421300·469971
 2016 11 21 31299·410034
 2016 11 22 501310.420044
 2016 11 23 231311·420044
 2016 11 25 881313.479980
 2016 11 28 101317.520020
 2016 11 29 581310.060059
 2016 11 30 311312.270020
 2016 12 01 71308·680054
 2016 12 02 231303·109985
 2016 12 05 741305.670044
 2016 12 06 431313·119995
 2016 12 07 481318·910034
 2016 12 08 211335.689941
 2016 12 09 111341·780029
 2016 12 12 51346·449951
 2016 12 13 881344.109985
 2016 12 14 131350·459961
 2016 12 15 41339.329956
 2016 12 16 851345·819946
 2016 12 19 271343.270020
 2016 12 20 301347.030029
 2016 12 21 191351.640015
 2016 12 22 771347.280029
 2016 12 23 901343·540039
 2016 12 27 271346.729980
 2016 12 28 431350.089966
 2016 12 29 11337·640015
 2016 12 30 271338·510010
 2017 01 03  881334.439941
 2017 01 04  881343·290039
 2017 01 05  01352·709961
 2017 01 06  151350·770020
 2017 01 09  181353·579956
 2017 01 10  931348·880005
 2017 01 11  441350·489990
 2017 01 12  521353.290039
 2017 01 13  491350·900024
 2017 01 17  201353·660034
 2017 01 18  271348.400024
 2017 01 19  661351·150024
 2017 01 20  391346.839966
 2017 01 23  571349.410034
 2017 01 24  681347.089966
 2017 01 25  51359·680054
 2017 01 26  671368.369995
 2017 01 27  171367.109985
 2017 01 30  111362·339966
 2017 01 31  461354·180054
 2017 02 01  421357·680054
 2017 02 02  391354·920044
 2017 02 03  251357·410034
 2017 02 06  891366·770020
 2017 02 07  951364·089966
 2017 02 08  851362·290039
 2017 02 09  51364.310059
 2017 02 10  591374·729980
 2017 02 13  821379.599976
 2017 02 14  421384.890015
 2017 02 15  701390.119995
 2017 02 16  71397.859985
 2017 02 17  851395·069946
 2017 02 21  241398.189941
 2017 02 22  631405.540039
 2017 02 23  81405.969971
 2017 02 24  101401.709961
 2017 02 27  691405.180054
 2017 02 28  541407.869995
 2017 03 01  621407·140015
 2017 03 02  911421.800049
 2017 03 03  391412·380005
 2017 03 06  371411.449951
 2017 03 07  951407·140015
 2017 03 08  821403·030029
 2017 03 09  231399.560059
 2017 03 10  311401·839966
 2017 03 13  581403·949951
 2017 03 14  651403.750000
 2017 03 15  331401·300049
 2017 03 16  811413·319946
 2017 03 17  251411.510010
 2017 03 20  481410.380005
 2017 03 21  71408·069946
 2017 03 22  551387·010010
 2017 03 23  971389.000000
 2017 03 24  621390·209961
 2017 03 27  81384·910034
 2017 03 28  481386·719971
 2017 03 29  991396.719971
 2017 03 30  631398.939941
 2017 03 31  241403·010010
 2017 04 03  781402·040039
 2017 04 04  821397.150024
 2017 04 05  341399.599976
 2017 04 06  681392.810059
 2017 04 07  901396.109985
 2017 04 10  221395·910034
 2017 04 11  801395·910034
 2017 04 12  781396·280029
 2017 04 13  541388.760010
 2017 04 17  181381.420044
 2017 04 18  341390·810059
 2017 04 19  171390·359985
 2017 04 20  621389.270020
 2017 04 21  961397·339966


 2017 04 24  511397·839966
 2017 04 25  721410.810059
 2017 04 26  351418·709961
 2017 04 27  61419.040039
 2017 04 28  151420.089966
 2017 05 01  561416.280029
 2017 05 02  161418.770020
 2017 05 03  241416·829956
 2017 05 04  311415.949951
 2017 05 05  81416·579956
 2017 05 08  741422·060059
 2017 05 09  501421.550049
 2017 05 10  311420.180054
 2017 05 11  901421.630005
 2017 05 12  51418·020020
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 3000: Open
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Know where the word economagic comes from?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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