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  95178.960007
 1987 09 11  98178·830002
 1987 09 14  60181.339996
 1987 09 15  66181.789993
 1987 09 16  23179·270004
 1987 09 17  42177.889999
 1987 09 18  35177·839996
 1987 09 21  44177·690002
 1987 09 22  92175·479996
 1987 09 23  60179.419998
 1987 09 24  86180.520004
 1987 09 25  97179.970001
 1987 09 28  54180.229996
 1987 09 29  33181·660004
 1987 09 30  26181.029999
 1987 10 01  67181·380005
 1987 10 02  82184.139999
 1987 10 05  67184.710007
 1987 10 06  93184.800003
 1987 10 07  24180.490005
 1987 10 08  77179.889999
 1987 10 09  95177.729996
 1987 10 12  49176·070007
 1987 10 13  62174.850006
 1987 10 14  66177.250000
 1987 10 15  74172·699997
 1987 10 16  82168·990005
 1987 10 19  0160.679993
 1987 10 20  98131.039993
 1987 10 21  83133·529999
 1987 10 22  6145·330002
 1987 10 23  83139.610001
 1987 10 26  48138·949997
 1987 10 27  31127.379997
 1987 10 28  59129·580002
 1987 10 29  79129·330002
 1987 10 30  18135.570007
 1987 11 02  49140.320007
 1987 11 03  2142·250000
 1987 11 04  83139·589996
 1987 11 05  32138·699997
 1987 11 06  94141.580002
 1987 11 09  24139·910004
 1987 11 10  14136.320007
 1987 11 11  41133·979996
 1987 11 12  47135.350006
 1987 11 13  39138·710007
 1987 11 16  16137.470001
 1987 11 17  20137·910004
 1987 11 18  14135·880005
 1987 11 19  83137.130005
 1987 11 20  57134.360001
 1987 11 23  70135·050003
 1987 11 24  29135·580002
 1987 11 25  20137·339996
 1987 11 27  33136.449997
 1987 11 30  16134·729996
 1987 12 01  46129·300003
 1987 12 02  37130·009995
 1987 12 03  62130·639999
 1987 12 04  8126·550003
 1987 12 07  48125.260002
 1987 12 08  48127.400002
 1987 12 09  89130·410004
 1987 12 10  22132·630005
 1987 12 11  42130.309998
 1987 12 14  90131·100006
 1987 12 15  82134·679993
 1987 12 16  58135·270004
 1987 12 17  58138.139999
 1987 12 18  27136.029999
 1987 12 21  37139·250000
 1987 12 22  42139.619995
 1987 12 23  55139.600006
 1987 12 24  45141·369995
 1987 12 28  71140·940002
 1987 12 29  24137·589996
 1987 12 30  12137·070007
 1987 12 31  59138.820007
 1988 01 04 29138·679993
 1988 01 05 79143.199997
 1988 01 06 38144.929993
 1988 01 07 6145.289993
 1988 01 08 80146.350006
 1988 01 11 8137·779999
 1988 01 12 64139.229996
 1988 01 13 49138.009995
 1988 01 14 19138.279999
 1988 01 15 36138.389999
 1988 01 18 45141.589996
 1988 01 19 75141·679993
 1988 01 20 64140.639999
 1988 01 21 14137·160004
 1988 01 22 65137·460007
 1988 01 25 98139·190002
 1988 01 26 60141.960007
 1988 01 27 16140·789993
 1988 01 28 29140.710007
 1988 01 29 55142·639999
 1988 02 01 75144·539993
 1988 02 02 44143·949997
 1988 02 03 69144.220001
 1988 02 04 10142.639999
 1988 02 05 4142.550003
 1988 02 08 23142·139999
 1988 02 09 43141·179993
 1988 02 10 50142·330002
 1988 02 11 67144.910004
 1988 02 12 3144·759995
 1988 02 16 30145·630005
 1988 02 17 88146.649994
 1988 02 18 6146·470001
 1988 02 19 59145·919998
 1988 02 22 39147·679993
 1988 02 23 62149·619995
 1988 02 24 92149.509995
 1988 02 25 92149·490005
 1988 02 26 1148·380005
 1988 02 29 36148.750000
 1988 03 01 19151·429993
 1988 03 02 27151.229996
 1988 03 03 72151.850006
 1988 03 04 96151·979996
 1988 03 07 5151·759995
 1988 03 08 15151·869995
 1988 03 09 34152·949997
 1988 03 10 56152.949997
 1988 03 11 94150·360001
 1988 03 14 31150.699997
 1988 03 15 93151·369995
 1988 03 16 53151·300003
 1988 03 17 57152·610001
 1988 03 18 76153·380005
 1988 03 21 82153·929993
 1988 03 22 51152·690002
 1988 03 23 87152·830002
 1988 03 24 74153.029999
 1988 03 25 57150·210007
 1988 03 28 37147.839996
 1988 03 29 2147·279999
 1988 03 30 77148·389999
 1988 03 31 0147·419998
 1988 04 04 25147.970001
 1988 04 05 48146·440002
 1988 04 06 59147.529999
 1988 04 07 17150.850006
 1988 04 08 52151.360001
 1988 04 11 94153·080002
 1988 04 12 22153·529999
 1988 04 13 40154.179993
 1988 04 14 81154·210007
 1988 04 15 33148.240005
 1988 04 18 89148.070007
 1988 04 19 25147.839996
 1988 04 20 0147.369995
 1988 04 21 85146.320007
 1988 04 22 13146.350006
 1988 04 25 54148.050003
 1988 04 26 22149·139999
 1988 04 27 94149·990005
 1988 04 28 67150.029999
 1988 04 29 35149·529999
 1988 05 02 84149.139999
 1988 05 03 28149·169998
 1988 05 04 53149·919998
 1988 05 05 97148.750000
 1988 05 06 51147·970001
 1988 05 09 83147.350006
 1988 05 10 97146·679993
 1988 05 11 99147.050003
 1988 05 12 8144.710007
 1988 05 13 77145.089996
 1988 05 16 47146·570007
 1988 05 17 22147.429993
 1988 05 18 70146·000000
 1988 05 19 55143.839996
 1988 05 20 80144.259995
 1988 05 23 72144.509995
 1988 05 24 75143·369995
 1988 05 25 85144·660004
 1988 05 26 97144.940002
 1988 05 27 80145·460007
 1988 05 31 85144·919998
 1988 06 01 62149.089996
 1988 06 02 22151.550003
 1988 06 03 5150·899994
 1988 06 06 87151·580002
 1988 06 07 5151·949997
 1988 06 08 6151.169998
 1988 06 09 27154.289993
 1988 06 10 96153.860001
 1988 06 13 57154.429993
 1988 06 14 24154·539993
 1988 06 15 53156.000000
 1988 06 16 49156·160004
 1988 06 17 89154·000000
 1988 06 20 77154·320007
 1988 06 21 14153·509995
 1988 06 22 8154.809998
 1988 06 23 94156.869995
 1988 06 24 90156·649994
 1988 06 27 68156·289993
 1988 06 28 62154.119995
 1988 06 29 92155·649994
 1988 06 30 13155.080002
 1988 07 01 95156·520004
 1988 07 05 24155·820007
 1988 07 06 26157·580002
 1988 07 07 22155·860001
 1988 07 08 3155.699997
 1988 07 11 31154·910004
 1988 07 12 66155.110001
 1988 07 13 18153·820007
 1988 07 14 23154.449997
 1988 07 15 46154.929993
 1988 07 18 5155.720001
 1988 07 19 25155.000000
 1988 07 20 12153·850006
 1988 07 21 58154·500000
 1988 07 22 64152.850006
 1988 07 25 94151·279999
 1988 07 26 52151·759995
 1988 07 27 79152·000000
 1988 07 28 86150.649994
 1988 07 29 1152·240005
 1988 08 01 48155·080002
 1988 08 02 46155·320007
 1988 08 03 40155·320007
 1988 08 04 45155.809998
 1988 08 05 33155.399994
 1988 08 08 24154.940002
 1988 08 09 20154·389999
 1988 08 10 53152·539993
 1988 08 11 63150.039993
 1988 08 12 99150·410004
 1988 08 15 46150.300003
 1988 08 16 75148·289993
 1988 08 17 21149.240005
 1988 08 18 86149·380005
 1988 08 19 62149.589996
 1988 08 22 85149.300003
 1988 08 23 12147.639999
 1988 08 24 20147.649994
 1988 08 25 36149.580002
 1988 08 26 85148.619995
 1988 08 29 68148.899994
 1988 08 30 66150.229996
 1988 08 31 63150·389999
 1988 09 01 99150.059998
 1988 09 02 46148.410004
 1988 09 06 12151·309998
 1988 09 07 63151.860001
 1988 09 08 79152.080002
 1988 09 09 28152·279999
 1988 09 12 69152·830002
 1988 09 13 78152.669998
 1988 09 14 99153.110001
 1988 09 15 20154.059998
 1988 09 16 77153·520004
 1988 09 19 79154·710007
 1988 09 20 60153·889999
 1988 09 21 54154·360001
 1988 09 22 98154·619995
 1988 09 23 60154·149994
 1988 09 26 88154.440002
 1988 09 27 86153·940002
 1988 09 28 20153.630005
 1988 09 29 39154.029999
 1988 09 30 32155·779999
 1988 10 03 98155·690002
 1988 10 04 55155·199997
 1988 10 05 61154.889999
 1988 10 06 68155·529999
 1988 10 07 97155.820007
 1988 10 10 43158·449997
 1988 10 11 95158·520004
 1988 10 12 97158.369995
 1988 10 13 15156.389999
 1988 10 14 44156·949997
 1988 10 17 36157·080002
 1988 10 18 44157.470001
 1988 10 19 7158·839996
 1988 10 20 49157·740005
 1988 10 21 1160·520004
 1988 10 24 59160.860001
 1988 10 25 57160·289993
 1988 10 26 68160.240005
 1988 10 27 36159·699997
 1988 10 28 18157·539993
 1988 10 31 69158·169998
 1988 11 01 41158·360001
 1988 11 02 9158·380005
 1988 11 03 20158.320007
 1988 11 04 76158·449997
 1988 11 07 30157·100006
 1988 11 08 15155.679993
 1988 11 09 93156·330002
 1988 11 10 36155.419998
 1988 11 11 23155·610001
 1988 11 14 72152·729996
 1988 11 15 85152.470001
 1988 11 16 28152·720001
 1988 11 17 33150.320007
 1988 11 18 26150.559998
 1988 11 21 72151.440002
 1988 11 22 60151·130005
 1988 11 23 98151.550003
 1988 11 25 44152.509995
 1988 11 28 55151.630005
 1988 11 29 64152·259995
 1988 11 30 81153·460007
 1988 12 01 22154·979996
 1988 12 02 59154·610001
 1988 12 05 95154.330002
 1988 12 06 69155·759995
 1988 12 07 78157·050003
 1988 12 08 35157·360001
 1988 12 09 37156.589996
 1988 12 12 76156·809998
 1988 12 13 57156·550003
 1988 12 14 57156·410004
 1988 12 15 95155·889999
 1988 12 16 39155.440002
 1988 12 19 27156·479996
 1988 12 20 26157·639999
 1988 12 21 1157.080002
 1988 12 22 21156·990005
 1988 12 23 84156·830002
 1988 12 27 68157·389999
 1988 12 28 12156.899994
 1988 12 29 10157.119995
 1988 12 30 45158·279999
 1989 01 03  33157·809998
 1989 01 04  9156·559998
 1989 01 05  20158.669998
 1989 01 06  55159·000000
 1989 01 09  97159.470001
 1989 01 10  99159·679993
 1989 01 11  87159.380005
 1989 01 12  83160·100006
 1989 01 13  59160.699997
 1989 01 16  14161·009995
 1989 01 17  75161·220001
 1989 01 18  23160.860001
 1989 01 19  45162.369995
 1989 01 20  10162·699997
 1989 01 23  72162.570007
 1989 01 24  95161·509995
 1989 01 25  6163.339996
 1989 01 26  69163.770004
 1989 01 27  91165·119995
 1989 01 30  43166.259995
 1989 01 31  17166.889999
 1989 02 01  98168.179993
 1989 02 02  69168.160004
 1989 02 03  36168.179993
 1989 02 06  78168·330002
 1989 02 07  28167.929993
 1989 02 08  70169·850006
 1989 02 09  67169.440002
 1989 02 10  15167·919998
 1989 02 13  15165.750000
 1989 02 14  80165.869995
 1989 02 15  56165.690002
 1989 02 16  78166.960007
 1989 02 17  43167·369995
 1989 02 21  14168.350006
 1989 02 22  48167.949997
 1989 02 23  42165·460007
 1989 02 24  16165.960007
 1989 02 27  9163.610001
 1989 02 28  11163·820007
 1989 03 01  8164.350006
 1989 03 02  67163·679993
 1989 03 03  28165·139999
 1989 03 06  39165·779999
 1989 03 07  2167·460007
 1989 03 08  52167.149994
 1989 03 09  59167.300003
 1989 03 10  52167.169998
 1989 03 13  73166.740005
 1989 03 14  54167.860001
 1989 03 15  15167.750000
 1989 03 16  94168·479996
 1989 03 17  98169.919998
 1989 03 20  78166.350006
 1989 03 21  33164.800003
 1989 03 22  33165.559998
 1989 03 23  75165·130005
 1989 03 27  56164.449997
 1989 03 28  76165·110001
 1989 03 29  65165.720001
 1989 03 30  32166.139999
 1989 03 31  46166.320007
 1989 04 03  34167.619995
 1989 04 04  8168.449997
 1989 04 05  18167.949997
 1989 04 06  28168.470001
 1989 04 07  17168.070007
 1989 04 10  6169.059998
 1989 04 11  8169.059998
 1989 04 12  9169.809998
 1989 04 13  65170.160004
 1989 04 14  28168.869995
 1989 04 17  4171·220001
 1989 04 18  21171.399994
 1989 04 19  39173·440002
 1989 04 20  69174·059998
 1989 04 21  30173·679993
 1989 04 24  21175.240005
 1989 04 25  29174.850006
 1989 04 26  48174·039993
 1989 04 27  36174·229996
 1989 04 28  90175.559998
 1989 05 01  46175.740005
 1989 05 02  9175.500000
 1989 05 03  99175.130005
 1989 05 04  35175.220001
 1989 05 05  30175.110001
 1989 05 08  20175·160004
 1989 05 09  18174.309998
 1989 05 10  87173·919998
 1989 05 11  41174·229996
 1989 05 12  77174·820007
 1989 05 15  20178·169998
 1989 05 16  3179.330002
 1989 05 17  70179.009995
 1989 05 18  98180·229996
 1989 05 19  54180.610001
 1989 05 22  65182·199997
 1989 05 23  28182.600006
 1989 05 24  28180.929993
 1989 05 25  95181·330002
 1989 05 26  80181.470001
 1989 05 30  53182·750000
 1989 05 31  35181·669998
 1989 06 01  45182.460007
 1989 06 02  78183.300003
 1989 06 05  8185·190002
 1989 06 06  14183.509995
 1989 06 07  28184.419998
 1989 06 08  17184.429993
 1989 06 09  82186·009995
 1989 06 12  83185·949997
 1989 06 13  95185.729996
 1989 06 14  78184·509995
 1989 06 15  86184.399994
 1989 06 16  88182.460007
 1989 06 19  21183·039993
 1989 06 20  69183.149994
 1989 06 21  60182·839996
 1989 06 22  97182·490005
 1989 06 23  7183·309998
 1989 06 26  19186·029999
 1989 06 27  65185.380005
 1989 06 28  4186.350006
 1989 06 29  78184.949997
 1989 06 30  88181.690002
 1989 07 03  90180.770004
 1989 07 05  28181·350006
 1989 07 06  85181.990005
 1989 07 07  54182.660004
 1989 07 10  47184·410004
 1989 07 11  14185·500000
 1989 07 12  3186.440002
 1989 07 13  27187·039993
 1989 07 14  75187·250000
 1989 07 17  31188·029999
 1989 07 18  31188.399994
 1989 07 19  36187·860001
 1989 07 20  36190·059998
 1989 07 21  73188·970001
 1989 07 24  97189.919998
 1989 07 25  40188.710007
 1989 07 26  18188.820007
 1989 07 27  58190.809998
 1989 07 28  49192.880005
 1989 07 31  19193.080002
 1989 08 01  35195·000000
 1989 08 02  32193.979996
 1989 08 03  64194.309998
 1989 08 04  79194.729996
 1989 08 07  23194.360001
 1989 08 08  63196.970001
 1989 08 09  42197.029999
 1989 08 10  54196·020004
 1989 08 11  46196·770004
 1989 08 14  45195.190002
 1989 08 15  8194·220001
 1989 08 16  99194·910004
 1989 08 17  92195·360001
 1989 08 18  98194.830002
 1989 08 21  12195·570007
 1989 08 22  96192.910004
 1989 08 23  74193·039993
 1989 08 24  65194.789993
 1989 08 25  31198.210007
 1989 08 28  51197·839996
 1989 08 29  30198·500000
 1989 08 30  17197.470001
 1989 08 31  64197.940002
 1989 09 01  97198.350006
 1989 09 05  21199·529999
 1989 09 06  46199.050003
 1989 09 07  36197.339996
 1989 09 08  90196.990005
 1989 09 11  38197.259995
 1989 09 12  73196.639999
 1989 09 13  99197·270004
 1989 09 14  11195·770004
 1989 09 15  91194·399994
 1989 09 18  40194·940002
 1989 09 19  28195·679993
 1989 09 20  67195·720001
 1989 09 21  19195.649994
 1989 09 22  18195·419998
 1989 09 25  22196·029999
 1989 09 26  90194.580002
 1989 09 27  86194·800003
 1989 09 28  1195.110001
 1989 09 29  8195·669998
 1989 10 02  37197·410004
 1989 10 03  78198·389999
 1989 10 04  7200·289993
 1989 10 05  35201·429993
 1989 10 06  89201.610001
 1989 10 09  10202·600006
 1989 10 10  81203·100006
 1989 10 11  80202·750000
 1989 10 12  52201.600006
 1989 10 13  18200·789993
 1989 10 16  92189·460007
 1989 10 17  42193.039993
 1989 10 18  59192.190002
 1989 10 19  65192·720001
 1989 10 20  34195.770004
 1989 10 23  47195.669998
 1989 10 24  66194.380005
 1989 10 25  40193.320007
 1989 10 26  26192.880005
 1989 10 27  45190·600006
 1989 10 30  55188.820007
 1989 10 31  55188·710007
 1989 11 01  13191.339996
 1989 11 02  12191.949997
 1989 11 03  32190.619995
 1989 11 06  49190.240005
 1989 11 07  63187·630005
 1989 11 08  48188·580002
 1989 11 09  29189.330002
 1989 11 10  84189·820007
 1989 11 13  71190·990005
 1989 11 14  78191·229996
 1989 11 15  2190.460007
 1989 11 16  48191·720001
 1989 11 17  55191.720001
 1989 11 20  54192·259995
 1989 11 21  34191.059998
 1989 11 22  53190·990005
 1989 11 24  61192·110001
 1989 11 27  49193.160004
 1989 11 28  31193.919998
 1989 11 29  39194.100006
 1989 11 30  57193.059998
 1989 12 01  65194.039993
 1989 12 04  24196.229996
 1989 12 05  67196.710007
 1989 12 06  36195·910004
 1989 12 07  28195.410004
 1989 12 08  70194.889999
 1989 12 11  26195·339996
 1989 12 12  20195.039993
 1989 12 13  86196·320007
 1989 12 14  51196.860001
 1989 12 15  28195·830002
 1989 12 18  50195·160004
 1989 12 19  17191·750000
 1989 12 20  73190·970001
 1989 12 21  12191·179993
 1989 12 22  97192.300003
 1989 12 26  19193·850006
 1989 12 27  69193.660004
 1989 12 28  40194·759995
 1989 12 29  55195·720001
 1990 01 02 20197.279999
 1990 01 03 94200·330002
 1990 01 04 0200.110001
 1990 01 05 43198·559998
 1990 01 08 68196.899994
 1990 01 09 31197.500000
 1990 01 10 5195.500000
 1990 01 11 5194·029999
 1990 01 12 40194·500000
 1990 01 15 86189.949997
 1990 01 16 93188·240005
 1990 01 17 11190.050003
 1990 01 18 35188·559998
 1990 01 19 90188·710007
 1990 01 22 27189·350006
 1990 01 23 53184.899994
 1990 01 24 79185.119995
 1990 01 25 0184·100006
 1990 01 26 95182·199997
 1990 01 29 52181.639999
 1990 01 30 23181.020004
 1990 01 31 99179·419998
 1990 02 01 9182.509995
 1990 02 02 52182·610001
 1990 02 05 42184.009995
 1990 02 06 92184·240005
 1990 02 07 8183.580002
 1990 02 08 21185·570007
 1990 02 09 37185·380005
 1990 02 12 11185·809998
 1990 02 13 54184.070007
 1990 02 14 54184·350006
 1990 02 15 32184.800003
 1990 02 16 13186·330002
 1990 02 20 36185·369995
 1990 02 21 71182.889999
 1990 02 22 78182.529999
 1990 02 23 80181·839996
 1990 02 26 65180.899994
 1990 02 27 14182.850006
 1990 02 28 51183.820007
 1990 03 01 18184.850006
 1990 03 02 81185·339996
 1990 03 05 54186·949997
 1990 03 06 50186.149994
 1990 03 07 58188·100006
 1990 03 08 46187.750000
 1990 03 09 84189.429993
 1990 03 12 2188·410004
 1990 03 13 58188.759995
 1990 03 14 47187·500000
 1990 03 15 24187.919998
 1990 03 16 56188·470001
 1990 03 19 99190·300003
 1990 03 20 98191.070007
 1990 03 21 18190.100006
 1990 03 22 89189.279999
 1990 03 23 88187·070007
 1990 03 26 37187·910004
 1990 03 27 34188.160004
 1990 03 28 0189.929993
 1990 03 29 56190·050003
 1990 03 30 27189.410004
 1990 04 02 68189·139999
 1990 04 03 15188·389999
 1990 04 04 59190.850006
 1990 04 05 55189·630005
 1990 04 06 38189·350006
 1990 04 09 84188.860001
 1990 04 10 81189·410004
 1990 04 11 34189·820007
 1990 04 12 88189·889999
 1990 04 16 82191.179993
 1990 04 17 27191.399994
 1990 04 18 2191·309998
 1990 04 19 87189·289993
 1990 04 20 11187·889999
 1990 04 23 28186.339996
 1990 04 24 22184.110001
 1990 04 25 30183·690002
 1990 04 26 95184.529999
 1990 04 27 43184·869995
 1990 04 30 83182·940002
 1990 05 01 36183.759995
 1990 05 02 85184.539993
 1990 05 03 51185.610001
 1990 05 04 96186.220001
 1990 05 07 49187.630005
 1990 05 08 56188·720001
 1990 05 09 60189.419998
 1990 05 10 0189·759995
 1990 05 11 37190·399994
 1990 05 14 8194·449997
 1990 05 15 2195·960007
 1990 05 16 57195·770004
 1990 05 17 96195·630005
 1990 05 18 68196·000000
 1990 05 21 32196.190002
 1990 05 22 57198·039993
 1990 05 23 44198.389999
 1990 05 24 85198.940002
 1990 05 25 34198.710007
 1990 05 29 10196·820007
 1990 05 30 25199.630005
 1990 05 31 35199·740005
 1990 06 01 13199·839996
 1990 06 04 56201.020004
 1990 06 05 10203.270004
 1990 06 06 17203.009995
 1990 06 07 0202·259995
 1990 06 08 57201·339996
 1990 06 11 90199.139999
 1990 06 12 59200·529999
 1990 06 13 54202.860001
 1990 06 14 1202.470001
 1990 06 15 87201·309998
 1990 06 18 9201·199997
 1990 06 19 55198·139999
 1990 06 20 2198.770004
 1990 06 21 44198.949997
 1990 06 22 44199·610001
 1990 06 25 10197.399994
 1990 06 26 96195·679993
 1990 06 27 29195.470001
 1990 06 28 63196.860001
 1990 06 29 50198.190002
 1990 07 02 46198.520004
 1990 07 03 38199.169998
 1990 07 05 92199.470001
 1990 07 06 32197·330002
 1990 07 09 42198.649994
 1990 07 10 90199·139999
 1990 07 11 82197·660004
 1990 07 12 39199.960007
 1990 07 13 95202.110001
 1990 07 16 28203.070007
 1990 07 17 8203·850006
 1990 07 18 76202·970001
 1990 07 19 43201·199997
 1990 07 20 21201.509995
 1990 07 23 70199.660004
 1990 07 24 75196·059998
 1990 07 25 50196·199997
 1990 07 26 65196·910004
 1990 07 27 93196.440002
 1990 07 30 92195·119995
 1990 07 31 3195.800003
 1990 08 01 77196.009995
 1990 08 02 29195.660004
 1990 08 03 11193·300003
 1990 08 06 15189·509995
 1990 08 07 3183·479996
 1990 08 08 52183.770004
 1990 08 09 36185·839996
 1990 08 10 24186.910004
 1990 08 13 11184·619995
 1990 08 14 63186·020004
 1990 08 15 0186.470001
 1990 08 16 93186·929993
 1990 08 17 95182·820007
 1990 08 20 87180·000000
 1990 08 21 59180·009995
 1990 08 22 10176.380005
 1990 08 23 75173·539993
 1990 08 24 75168.039993
 1990 08 27 96170.520004
 1990 08 28 88176.089996
 1990 08 29 94176·160004
 1990 08 30 2177·600006
 1990 08 31 15175·059998
 1990 09 04 64176·820007
 1990 09 05 23177.020004
 1990 09 06 68177.759995
 1990 09 07 51175.830002
 1990 09 10 1177.350006
 1990 09 11 54176·710007
 1990 09 12 99176.330002
 1990 09 13 58177·020004
 1990 09 14 88174.979996
 1990 09 17 7173·940002
 1990 09 18 45174·309998
 1990 09 19 18174·559998
 1990 09 20 37173·649994
 1990 09 21 27170·830002
 1990 09 24 81170·570007
 1990 09 25 39166.789993
 1990 09 26 87168·619995
 1990 09 27 82166·869995
 1990 09 28 9164·460007
 1990 10 01 52167·110001
 1990 10 02 99171.789993
 1990 10 03 66172.130005
 1990 10 04 53170.070007
 1990 10 05 13170·559998
 1990 10 08 62169.839996
 1990 10 09 0170.839996
 1990 10 10 63166·440002
 1990 10 11 4163·880005
 1990 10 12 89161·100006
 1990 10 15 26163·399994
 1990 10 16 16165·009995
 1990 10 17 32162·750000
 1990 10 18 18162·740005
 1990 10 19 14166·399994
 1990 10 22 11169·679993
 1990 10 23 29170·850006
 1990 10 24 11169.820007
 1990 10 25 58169.889999
 1990 10 26 75168·740005
 1990 10 29 50165·869995
 1990 10 30 56164·330002
 1990 10 31 77165·210007
 1990 11 01 56165.289993
 1990 11 02 78166·750000
 1990 11 05 68169·350006
 1990 11 06 15170.830002
 1990 11 07 31169·610001
 1990 11 08 20166.800003
 1990 11 09 82167·529999
 1990 11 12 42170.639999
 1990 11 13 0173·949997
 1990 11 14 6173.279999
 1990 11 15 62174·809998
 1990 11 16 52173·210007
 1990 11 19 89173·220001
 1990 11 20 94174.250000
 1990 11 21 97172.240005
 1990 11 23 64172.470001
 1990 11 26 48172·039993
 1990 11 27 65172.660004
 1990 11 28 98173.660004
 1990 11 29 21173·789993
 1990 11 30 51173·080002
 1990 12 03 26175·970001
 1990 12 04 4177·110001
 1990 12 05 94178·350006
 1990 12 06 1180.550003
 1990 12 07 9180·119995
 1990 12 10 78179·429993
 1990 12 11 75179·970001
 1990 12 12 21178·779999
 1990 12 13 69180.580002
 1990 12 14 8180.339996
 1990 12 17 86178.889999
 1990 12 18 63178.330002
 1990 12 19 90180·479996
 1990 12 20 6180·720001
 1990 12 21 68180·809998
 1990 12 24 2181.490005
 1990 12 26 77180.589996
 1990 12 27 10181·110001
 1990 12 28 92179·970001
 1990 12 31 38180.059998
 1991 01 02  62180.860001
 1991 01 03  84178·979996
 1991 01 04  52176·639999
 1991 01 07  96176.259995
 1991 01 08  2173.199997
 1991 01 09  15172·779999
 1991 01 10  67171·169998
 1991 01 11  27172.759995
 1991 01 14  78173·130005
 1991 01 15  16171·389999
 1991 01 16  81171.990005
 1991 01 17  7173.619995
 1991 01 18  97179.770004
 1991 01 21  25181.630005
 1991 01 22  63181·309998
 1991 01 23  36180·100006
 1991 01 24  91181.210007
 1991 01 25  4183·800003
 1991 01 28  8184·610001
 1991 01 29  39184·789993
 1991 01 30  16184·899994
 1991 01 31  43187.740005
 1991 02 01  34189.479996
 1991 02 04  66189.380005
 1991 02 05  54192.429993
 1991 02 06  53194·289993
 1991 02 07  85197.720001
 1991 02 08  93196.789993
 1991 02 11  11198.130005
 1991 02 12  72202.919998
 1991 02 13  32201·529999
 1991 02 14  20203.369995
 1991 02 15  20201.029999
 1991 02 19  64203.520004
 1991 02 20  67203.720001
 1991 02 21  74201.500000
 1991 02 22  36201·490005
 1991 02 25  16201·990005
 1991 02 26  10202·789993
 1991 02 27  3200·500000
 1991 02 28  42202.979996
 1991 03 01  41202·940002
 1991 03 04  6204.740005
 1991 03 05  84204·550003
 1991 03 06  44208.529999
 1991 03 07  78208·289993
 1991 03 08  23208·190002
 1991 03 11  17207.710007
 1991 03 12  74206·570007
 1991 03 13  88204.800003
 1991 03 14  55207.149994
 1991 03 15  27206·789993
 1991 03 18  89206·610001
 1991 03 19  60205·949997
 1991 03 20  22203·199997
 1991 03 21  64203·910004
 1991 03 22  69203·410004
 1991 03 25  7203.740005
 1991 03 26  67205.149994
 1991 03 27  5208·639999
 1991 03 28  22208.559998
 1991 04 01  67208·529999
 1991 04 02  61206.600006
 1991 04 03  49210·850006
 1991 04 04  80210·919998
 1991 04 05  2211.350006
 1991 04 08  96209·240005
 1991 04 09  22210.669998
 1991 04 10  98208.220001
 1991 04 11  1207·889999
 1991 04 12  93210.320007
 1991 04 15  74211·660004
 1991 04 16  59212.000000
 1991 04 17  75215.309998
 1991 04 18  95216·990005
 1991 04 19  81215.910004
 1991 04 22  69213·710007
 1991 04 23  64211·720001
 1991 04 24  71212·020004
 1991 04 25  43212.539993
 1991 04 26  60210·880005
 1991 04 29  31210·619995
 1991 04 30  16207·800003
 1991 05 01  85208.309998
 1991 05 02  89210·919998
 1991 05 03  62211.270004
 1991 05 06  49211.520004
 1991 05 07  58211·110001
 1991 05 08  37209·779999
 1991 05 09  70210.300003
 1991 05 10  13212.690002
 1991 05 13  38209.050003
 1991 05 14  10209.500000
 1991 05 15  95206.839996
 1991 05 16  79204.750000
 1991 05 17  23206·669998
 1991 05 20  41206·789993
 1991 05 21  98206.639999
 1991 05 22  40208·199997
 1991 05 23  41208.789993
 1991 05 24  87208·449997
 1991 05 28  68209.699997
 1991 05 29  15211.929993
 1991 05 30  41212.570007
 1991 05 31  27214.759995
 1991 06 03  18216·229996
 1991 06 04  48215.460007
 1991 06 05  99215·360001
 1991 06 06  71214.139999
 1991 06 07  84213·380005
 1991 06 10  9211·309998
 1991 06 11  15210.690002
 1991 06 12  48211.759995
 1991 06 13  31209.440002
 1991 06 14  92209.919998
 1991 06 17  15212·289993
 1991 06 18  16211.300003
 1991 06 19  46210·520004
 1991 06 20  15208·520004
 1991 06 21  48208.619995
 1991 06 24  56209.630005
 1991 06 25  42205·919998
 1991 06 26  24205·520004
 1991 06 27  91205.809998
 1991 06 28  75207·369995
 1991 07 01  56205.919998
 1991 07 02  87209.339996
 1991 07 03  43209.119995
 1991 07 05  5206.990005
 1991 07 08  53207.369995
 1991 07 09  98209·320007
 1991 07 10  31208.759995
 1991 07 11  2208.740005
 1991 07 12  19209·389999
 1991 07 15  76211.000000
 1991 07 16  4212·259995
 1991 07 17  48211.889999
 1991 07 18  68211.729996
 1991 07 19  66213·789993
 1991 07 22  38213·289993
 1991 07 23  49212·539993
 1991 07 24  37210.649994
 1991 07 25  37210.039993
 1991 07 26  33211.300003
 1991 07 29  38211·399994
 1991 07 30  90212·490005
 1991 07 31  82214.339996
 1991 08 01  15215·190002
 1991 08 02  70214·889999
 1991 08 05  13215.080002
 1991 08 06  22213·899994
 1991 08 07  34216·559998
 1991 08 08  28216·699997
 1991 08 09  21216·270004
 1991 08 12  99215.229996
 1991 08 13  65215·710007
 1991 08 14  17216.669998
 1991 08 15  51217.039993
 1991 08 16  84216·779999
 1991 08 19  9214.910004
 1991 08 20  71209·860001
 1991 08 21  66211·389999
 1991 08 22  70217.330002
 1991 08 23  92217·770004
 1991 08 26  45219·190002
 1991 08 27  53219·050003
 1991 08 28  77218.710007
 1991 08 29  63220·630005
 1991 08 30  20220·559998
 1991 09 03  26220·160004
 1991 09 04  48218·410004
 1991 09 05  97217.169998
 1991 09 06  5216.710007
 1991 09 09  23216·660004
 1991 09 10  54216.389999
 1991 09 11  97214·160004
 1991 09 12  29214·539993
 1991 09 13  6215.919998
 1991 09 16  87214·000000
 1991 09 17  86214.990005
 1991 09 18  51214.880005
 1991 09 19  64215.750000
 1991 09 20  67216·399994
 1991 09 23  15216·860001
 1991 09 24  51215·880005
 1991 09 25  9216.770004
 1991 09 26  39216.460007
 1991 09 27  60216·360001
 1991 09 30  36215.910004
 1991 10 01  79217·070007
 1991 10 02  71217·779999
 1991 10 03  21217·240005
 1991 10 04  38215·179993
 1991 10 07  37213.699997
 1991 10 08  57212.520004
 1991 10 09  23213·199997
 1991 10 10  14211·289993
 1991 10 11  71213.500000
 1991 10 14  17213.500000
 1991 10 15  17216.169998
 1991 10 16  45218.869995
 1991 10 17  93220·179993
 1991 10 18  95219·539993
 1991 10 21  78219.919998
 1991 10 22  37218.580002
 1991 10 23  43217.630005
 1991 10 24  60217.600006
 1991 10 25  6215.919998
 1991 10 28  23215.309998
 1991 10 29  81217·970001
 1991 10 30  6219.199997
 1991 10 31  27220.339996
 1991 11 01  59220·369995
 1991 11 04  98219·779999
 1991 11 05  52219·009995
 1991 11 06  92218·320007
 1991 11 07  26218.940002
 1991 11 08  5220·949997
 1991 11 11  43220.750000
 1991 11 12  75221.119995
 1991 11 13  32223·100006
 1991 11 14  40223.419998
 1991 11 15  47223·190002
 1991 11 18  78215·279999
 1991 11 19  8216·460007
 1991 11 20  66213·110001
 1991 11 21  58212.820007
 1991 11 22  25213.710007
 1991 11 25  11211·649994
 1991 11 26  71210·990005
 1991 11 27  97212.190002
 1991 11 29  66211.710007
 1991 12 02  21211.229996
 1991 12 03  68214.309998
 1991 12 04  6214.320007
 1991 12 05  78213.990005
 1991 12 06  47212·720001
 1991 12 09  95213.619995
 1991 12 10  56213·089996
 1991 12 11  61212·809998
 1991 12 12  19212·520004
 1991 12 13  15214.580002
 1991 12 16  40216.190002
 1991 12 17  40216·429993
 1991 12 18  94215.380005
 1991 12 19  15215·619995
 1991 12 20  77214·940002
 1991 12 23  65217·250000
 1991 12 24  54222·369995
 1991 12 26  9223·970001
 1991 12 27  11227.220001
 1991 12 30  12228·429993
 1991 12 31  5233·080002
 1992 01 02 34234.360001
 1992 01 03 12234·250000
 1992 01 06 81235.580002
 1992 01 07 80235·369995
 1992 01 08 53235.389999
 1992 01 09 74236.110001
 1992 01 10 97236·399994
 1992 01 13 34234·970001
 1992 01 14 55234.490005
 1992 01 15 16237.750000
 1992 01 16 12238.399994
 1992 01 17 49236·949997
 1992 01 20 51237·149994
 1992 01 21 82235·600006
 1992 01 22 0233.130005
 1992 01 23 33236·350006
 1992 01 24 81235·160004
 1992 01 27 41235·460007
 1992 01 28 62235.119995
 1992 01 29 16235·139999
 1992 01 30 6232·809998
 1992 01 31 88233.639999
 1992 02 03 23232·410004
 1992 02 04 56232.880005
 1992 02 05 15235.289993
 1992 02 06 41235·660004
 1992 02 07 33235·710007
 1992 02 10 33234.270004
 1992 02 11 21235.460007
 1992 02 12 44235·529999
 1992 02 13 69237·580002
 1992 02 14 55235·669998
 1992 02 18 61235.039993
 1992 02 19 67232·279999
 1992 02 20 29232·360001
 1992 02 21 53235.419998
 1992 02 24 99234.220001
 1992 02 25 5234·139999
 1992 02 26 41233.110001
 1992 02 27 84235·949997
 1992 02 28 22235.440002
 1992 03 02 75234.820007
 1992 03 03 53234·899994
 1992 03 04 30235·009995
 1992 03 05 43233.210007
 1992 03 06 22231·229996
 1992 03 09 42229.970001
 1992 03 10 96230·350006
 1992 03 11 0231·529999
 1992 03 12 16229.940002
 1992 03 13 8229.710007
 1992 03 16 16230.779999
 1992 03 17 56230.960007
 1992 03 18 50232·679993
 1992 03 19 76232.580002
 1992 03 20 44232·960007
 1992 03 23 99233.589996
 1992 03 24 44232·850006
 1992 03 25 97232.210007
 1992 03 26 64231.710007
 1992 03 27 41231·660004
 1992 03 30 41229.130005
 1992 03 31 46228.720001
 1992 04 01 82229·080002
 1992 04 02 22229·169998
 1992 04 03 12227·029999
 1992 04 06 23227·190002
 1992 04 07 29229·199997
 1992 04 08 2225.119995
 1992 04 09 49222·860001
 1992 04 10 55226.449997
 1992 04 13 61228·270004
 1992 04 14 72229·320007
 1992 04 15 73234.000000
 1992 04 16 90234.580002
 1992 04 20 62234.149994
 1992 04 21 42230.639999
 1992 04 22 27230·500000
 1992 04 23 5230·520004
 1992 04 24 37231.220001
 1992 04 27 52229·979996
 1992 04 28 80229.600006
 1992 04 29 0229.550003
 1992 04 30 17231·440002
 1992 05 01 64233·350006
 1992 05 04 27232·199997
 1992 05 05 1234.550003
 1992 05 06 60234·820007
 1992 05 07 65234.919998
 1992 05 08 87234.380005
 1992 05 11 57234·380005
 1992 05 12 47235.649994
 1992 05 13 70234.520004
 1992 05 14 3234.529999
 1992 05 15 44232.610001
 1992 05 18 86231·210007
 1992 05 19 15232.440002
 1992 05 20 46234·220001
 1992 05 21 63234·020004
 1992 05 22 6232.600006
 1992 05 26 64233.240005
 1992 05 27 9231.550003
 1992 05 28 39232·110001
 1992 05 29 66234·250000
 1992 06 01 5234.080002
 1992 06 02 10235·149994
 1992 06 03 23233.410004
 1992 06 04 46233.850006
 1992 06 05 50233·100006
 1992 06 08 96233·050003
 1992 06 09 89232.740005
 1992 06 10 54230.720001
 1992 06 11 37229·160004
 1992 06 12 34229·830002
 1992 06 15 38230·360001
 1992 06 16 21230·389999
 1992 06 17 30229·339996
 1992 06 18 19225·960007
 1992 06 19 96225·119995
 1992 06 22 3226·600006
 1992 06 23 15226.119995
 1992 06 24 69226.699997
 1992 06 25 12226·479996
 1992 06 26 83226.039993
 1992 06 29 7226·190002
 1992 06 30 30229.259995
 1992 07 01 63229·240005
 1992 07 02 66231.830002
 1992 07 06 42231·169998
 1992 07 07 69232.070007
 1992 07 08 49229·740005
 1992 07 09 85230.160004
 1992 07 10 85232·419998
 1992 07 13 82232.889999
 1992 07 14 95233·169998
 1992 07 15 97234.690002
 1992 07 16 21234.330002
 1992 07 17 88234·509995
 1992 07 20 51233·330002
 1992 07 21 82232·250000
 1992 07 22 66232.550003
 1992 07 23 29231.039993
 1992 07 24 93231·630005
 1992 07 27 48231·529999
 1992 07 28 56231·570007
 1992 07 29 77234.729996
 1992 07 30 22237.210007
 1992 07 31 26238.139999
 1992 08 03 54238.429993
 1992 08 04 24239.009995
 1992 08 05 62238·660004
 1992 08 06 73237·369995
 1992 08 07 48236·410004
 1992 08 10 91235·679993
 1992 08 11 64235.740005
 1992 08 12 70235·479996
 1992 08 13 52234.990005
 1992 08 14 20234.910004
 1992 08 17 3236.039993
 1992 08 18 24236.470001
 1992 08 19 3236·720001
 1992 08 20 82235.050003
 1992 08 21 80235·039993
 1992 08 24 67233·199997
 1992 08 25 63230·600006
 1992 08 26 70230.759995
 1992 08 27 21231·869995
 1992 08 28 55232·330002
 1992 08 31 21232·880005
 1992 09 01 4232.470001
 1992 09 02 75233·589996
 1992 09 03 70235·039993
 1992 09 04 90234.940002
 1992 09 08 27234·500000
 1992 09 09 18233.029999
 1992 09 10 19234·020004
 1992 09 11 8235·940002
 1992 09 14 10236·050003
 1992 09 15 51239·350006
 1992 09 16 33236.520004
 1992 09 17 36236.429993
 1992 09 18 45236·410004
 1992 09 21 98237·779999
 1992 09 22 69237.449997
 1992 09 23 65234.910004
 1992 09 24 52234·960007
 1992 09 25 11235·630005
 1992 09 28 9233.179993
 1992 09 29 5233·960007
 1992 09 30 75234·210007
 1992 10 01 64235·080002
 1992 10 02 59234.139999
 1992 10 05 96231.059998
 1992 10 06 84229.199997
 1992 10 07 58229.419998
 1992 10 08 50228.130005
 1992 10 09 0230.029999
 1992 10 12 73227.470001
 1992 10 13 18229·759995
 1992 10 14 40230.940002
 1992 10 15 4231·009995
 1992 10 16 60231.210007
 1992 10 19 95232·320007
 1992 10 20 10234.309998
 1992 10 21 22234.660004
 1992 10 22 90234·910004
 1992 10 23 64234.429993
 1992 10 26 67234.190002
 1992 10 27 92236.190002
 1992 10 28 32236.240005
 1992 10 29 26237.250000
 1992 10 30 42237.919998
 1992 11 02 77237·080002
 1992 11 03 79239·080002
 1992 11 04 5237.729996
 1992 11 05 93236.460007
 1992 11 06 64237·399994
 1992 11 09 53237.309998
 1992 11 10 53238.100006
 1992 11 11 0238·460007
 1992 11 12 67240.610001
 1992 11 13 95240·809998
 1992 11 16 45240.809998
 1992 11 17 70239.940002
 1992 11 18 22238.970001
 1992 11 19 76240·960007
 1992 11 20 80241·490005
 1992 11 23 35243.119995
 1992 11 24 94242.350006
 1992 11 25 90243·809998
 1992 11 27 85244·779999
 1992 11 30 52245·330002
 1992 12 01 70246·070007
 1992 12 02 55245·860001
 1992 12 03 10245.360001
 1992 12 04 2245.490005
 1992 12 07 63246·699997
 1992 12 08 17248·360001
 1992 12 09 31249·220001
 1992 12 10 92248·369995
 1992 12 11 11247.679993
 1992 12 14 43247·259995
 1992 12 15 46246.789993
 1992 12 16 54246·479996
 1992 12 17 76245·710007
 1992 12 18 29247·869995
 1992 12 21 83250·779999
 1992 12 22 43250·619995
 1992 12 23 47250.600006
 1992 12 24 93250.070007
 1992 12 28 91250·470001
 1992 12 29 43250·309998
 1992 12 30 36250·059998
 1992 12 31 79250·619995
 1993 01 04  47249·789993
 1993 01 05  59249.240005
 1993 01 06  82248.639999
 1993 01 07  57248·979996
 1993 01 08  49247.050003
 1993 01 11  23246·089996
 1993 01 12  47247·240005
 1993 01 13  21247.199997
 1993 01 14  24248.470001
 1993 01 15  91250.300003
 1993 01 18  19251·149994
 1993 01 19  90251·110001
 1993 01 20  22250.389999
 1993 01 21  46249·580002
 1993 01 22  12250·750000
 1993 01 25  8251·149994
 1993 01 26  18253·139999
 1993 01 27  94253·070007
 1993 01 28  62251.699997
 1993 01 29  44251.779999
 1993 02 01  13252.050003
 1993 02 02  67254.110001
 1993 02 03  33254.320007
 1993 02 04  92256.839996
 1993 02 05  32258.239990
 1993 02 08  21257.450012
 1993 02 09  13256.809998
 1993 02 10  72255·250000
 1993 02 11  25255.809998
 1993 02 12  38256·570007
 1993 02 16  14254.949997
 1993 02 17  28248·309998
 1993 02 18  69247.389999
 1993 02 19  24246·899994
 1993 02 22  75248·009995
 1993 02 23  28247.880005
 1993 02 24  63247.770004
 1993 02 25  12251.300003
 1993 02 26  58252·300003
 1993 03 01  67252.960007
 1993 03 02  33252·520004
 1993 03 03  57255.449997
 1993 03 04  52256·540009
 1993 03 05  64255.529999
 1993 03 08  28254·970001
 1993 03 09  42259·160004
 1993 03 10  69259·309998
 1993 03 11  64260.440002
 1993 03 12  26259.519989
 1993 03 15  73257.739990
 1993 03 16  47258.440002
 1993 03 17  34258·329987
 1993 03 18  25256.489990
 1993 03 19  82258.190002
 1993 03 22  48257.140015
 1993 03 23  71256.170013
 1993 03 24  51256.010010
 1993 03 25  25255·589996
 1993 03 26  62257.260010
 1993 03 29  91256·109985
 1993 03 30  55257.420013
 1993 03 31  84258·350006
 1993 04 01  0258·630005
 1993 04 02  41257·750000
 1993 04 05  12252.520004
 1993 04 06  66252·910004
 1993 04 07  1252.080002
 1993 04 08  88253·029999
 1993 04 12  23252.440002
 1993 04 13  3255.800003
 1993 04 14  28256.709991
 1993 04 15  28256.559998
 1993 04 16  12256.239990
 1993 04 19  50256.250000
 1993 04 20  68255·460007
 1993 04 21  78254·130005
 1993 04 22  31253.539993
 1993 04 23  90251.440002
 1993 04 26  34249.929993
 1993 04 27  84247.429993
 1993 04 28  54249·800003
 1993 04 29  29250.070007
 1993 04 30  64250·529999
 1993 05 03  14251.490005
 1993 05 04  82252.940002
 1993 05 05  99254·130005
 1993 05 06  22254·710007
 1993 05 07  63253.929993
 1993 05 10  41253·470001
 1993 05 11  57253·919998
 1993 05 12  94254.789993
 1993 05 13  50254·800003
 1993 05 14  81251·669998
 1993 05 17  83251·600006
 1993 05 18  95251·970001
 1993 05 19  18252·070007
 1993 05 20  76255.899994
 1993 05 21  86257.640015
 1993 05 24  61255.389999
 1993 05 25  38256·290009
 1993 05 26  28256.829987
 1993 05 27  96259·470001
 1993 05 28  55258.959991
 1993 06 01  2257·910004
 1993 06 02  63259·769989
 1993 06 03  70259.829987
 1993 06 04  67259.250000
 1993 06 07  31257.730011
 1993 06 08  29256.010010
 1993 06 09  90254·160004
 1993 06 10  7254.820007
 1993 06 11  69254.509995
 1993 06 14  3255·610001
 1993 06 15  62255·940002
 1993 06 16  15255·449997
 1993 06 17  84256·049988
 1993 06 18  86256·570007
 1993 06 21  18254·110001
 1993 06 22  54255·300003
 1993 06 23  70255·169998
 1993 06 24  2253·960007
 1993 06 25  15255.729996
 1993 06 28  10256.510010
 1993 06 29  48259·250000
 1993 06 30  2258·779999
 1993 07 01  34258.970001
 1993 07 02  97258.459991
 1993 07 06  60256.989990
 1993 07 07  61254·929993
 1993 07 08  82255.360001
 1993 07 09  53258·230011
 1993 07 12  77258.260010
 1993 07 13  80258.720001
 1993 07 14  91258.500000
 1993 07 15  41259·609985
 1993 07 16  92259.149994
 1993 07 19  84257.250000
 1993 07 20  17256.950012
 1993 07 21  49257.630005
 1993 07 22  24257·440002
 1993 07 23  23255.949997
 1993 07 26  41257·269989
 1993 07 27  89258.630005
 1993 07 28  18258.049988
 1993 07 29  73257.799988
 1993 07 30  72259.250000
 1993 08 02  99258.760010
 1993 08 03  42259·329987
 1993 08 04  35259.140015
 1993 08 05  39259·070007
 1993 08 06  43258.880005
 1993 08 09  92259.220001
 1993 08 10  33260·369995
 1993 08 11  0259.890015
 1993 08 12  9260·290009
 1993 08 13  85259·470001
 1993 08 16  19259·940002
 1993 08 17  37261.109985
 1993 08 18  8261.970001
 1993 08 19  66263.450012
 1993 08 20  66263·470001
 1993 08 23  55263.440002
 1993 08 24  79263·070007
 1993 08 25  5265·399994
 1993 08 26  77265·510010
 1993 08 27  88265·859985
 1993 08 30  85265.619995
 1993 08 31  95266.380005
 1993 09 01  75267.459991
 1993 09 02  90267.519989
 1993 09 03  14266·929993
 1993 09 07  56267.040009
 1993 09 08  13265·140015
 1993 09 09  45263·549988
 1993 09 10  79264.339996
 1993 09 13  31266·750000
 1993 09 14  64266.859985
 1993 09 15  58265·410004
 1993 09 16  17266·329987
 1993 09 17  90265.589996
 1993 09 20  30265.329987
 1993 09 21  62263.589996
 1993 09 22  91262·149994
 1993 09 23  28264.290009
 1993 09 24  35265·410004
 1993 09 27  12265.540009
 1993 09 28  90267·730011
 1993 09 29  62267·880005
 1993 09 30  31267.350006
 1993 10 01  91266·890015
 1993 10 04  27267·890015
 1993 10 05  37267·940002
 1993 10 06  92267·589996
 1993 10 07  6267·399994
 1993 10 08  38266·480011
 1993 10 11  23267.660004
 1993 10 12  19267.380005
 1993 10 13  87267·970001
 1993 10 14  87268·450012
 1993 10 15  13271·070007
 1993 10 18  38272·290009
 1993 10 19  91271.279999
 1993 10 20  63269·279999
 1993 10 21  28268·950012
 1993 10 22  98268·779999
 1993 10 25  1268·010010
 1993 10 26  77268.109985
 1993 10 27  9267.859985
 1993 10 28  76268·390015
 1993 10 29  22269.910004
 1993 11 01  67270·450012
 1993 11 02  28271.209991
 1993 11 03  70270.880005
 1993 11 04  87267.309998
 1993 11 05  98263.570007
 1993 11 08  78264.839996
 1993 11 09  8265·429993
 1993 11 10  52265.790009
 1993 11 11  56267·549988
 1993 11 12  78267·290009
 1993 11 15  39268.700012
 1993 11 16  98267·510010
 1993 11 17  54268·679993
 1993 11 18  73267·220001
 1993 11 19  39266·250000
 1993 11 22  33265·549988
 1993 11 23  30262·850006
 1993 11 24  30264·279999
 1993 11 26  8265.440002
 1993 11 29  88266·109985
 1993 11 30  48265.640015
 1993 12 01  46265.420013
 1993 12 02  71266·190002
 1993 12 03  19266·890015
 1993 12 06  94267·980011
 1993 12 07  39268.730011
 1993 12 08  79268.910004
 1993 12 09  8268.649994
 1993 12 10  83267.399994
 1993 12 13  52267·290009
 1993 12 14  8267.959991
 1993 12 15  63266.410004
 1993 12 16  51265.750000
 1993 12 17  55266·510010
 1993 12 20  57268.320007
 1993 12 21  14268.140015
 1993 12 22  62267·619995
 1993 12 23  43268·549988
 1993 12 27  52268.920013
 1993 12 28  18270.549988
 1993 12 29  4271·339996
 1993 12 30  34271.420013
 1993 12 31  43270·630005
 1994 01 03 57270·279999
 1994 01 04 89269.179993
 1994 01 05 72269·540009
 1994 01 06 6270·000000
 1994 01 07 37269.750000
 1994 01 10 56271.239990
 1994 01 11 27273.790009
 1994 01 12 42273·279999
 1994 01 13 90273·420013
 1994 01 14 66272·839996
 1994 01 17 93274.119995
 1994 01 18 75273.369995
 1994 01 19 73273.730011
 1994 01 20 9273·540009
 1994 01 21 89274·070007
 1994 01 24 56274·019989
 1994 01 25 68272.589996
 1994 01 26 97271.869995
 1994 01 27 59273·119995
 1994 01 28 60275.380005
 1994 01 31 80276·549988
 1994 02 01 68278.109985
 1994 02 02 72277·179993
 1994 02 03 89278.440002
 1994 02 04 42277·839996
 1994 02 07 85271.470001
 1994 02 08 22272·320007
 1994 02 09 66272·339996
 1994 02 10 11273.519989
 1994 02 11 35271·609985
 1994 02 14 29271·850006
 1994 02 15 43272.029999
 1994 02 16 67273.329987
 1994 02 17 33273.459991
 1994 02 18 36272.089996
 1994 02 22 95270.679993
 1994 02 23 18272.540009
 1994 02 24 14272·130005
 1994 02 25 14268·709991
 1994 02 28 22269·730011
 1994 03 01 95270.630005
 1994 03 02 43269.299988
 1994 03 03 55268.940002
 1994 03 04 50268.190002
 1994 03 07 55269·359985
 1994 03 08 7270.820007
 1994 03 09 79270·220001
 1994 03 10 29270·760010
 1994 03 11 79269.029999
 1994 03 14 20270.350006
 1994 03 15 30271.049988
 1994 03 16 34271·059998
 1994 03 17 75272.640015
 1994 03 18 18273.529999
 1994 03 21 78273.869995
 1994 03 22 66272·320007
 1994 03 23 73272·299988
 1994 03 24 66272·359985
 1994 03 25 16269·730011
 1994 03 28 51267.869995
 1994 03 29 31266·890015
 1994 03 30 50262.320007
 1994 03 31 64258.299988
 1994 04 04 38258.149994
 1994 04 05 30254.160004
 1994 04 06 84259·980011
 1994 04 07 65260.059998
 1994 04 08 3261.570007
 1994 04 11 76259.399994
 1994 04 12 6260·609985
 1994 04 13 89259.079987
 1994 04 14 47257.799988
 1994 04 15 2257·970001
 1994 04 18 78258·100006
 1994 04 19 31256·079987
 1994 04 20 95255.630005
 1994 04 21 64254.850006
 1994 04 22 89258.739990
 1994 04 25 8258.410004
 1994 04 26 97261.140015
 1994 04 28 43260·929993
 1994 04 29 51259·489990
 1994 05 02 66260.809998
 1994 05 03 28262·230011
 1994 05 04 46262·220001
 1994 05 05 2261.739990
 1994 05 06 73261.420013
 1994 05 09 90259.049988
 1994 05 10 6255·600006
 1994 05 11 5257.320007
 1994 05 12 24254·600006
 1994 05 13 7255·660004
 1994 05 16 78255.800003
 1994 05 17 48255·570007
 1994 05 18 38257.859985
 1994 05 19 29260.880005
 1994 05 20 44262.459991
 1994 05 23 44261·799988
 1994 05 24 58260·820007
 1994 05 25 33261·890015
 1994 05 26 11262.660004
 1994 05 27 31263·119995
 1994 05 31 55263.329987
 1994 06 01 18262.809998
 1994 06 02 10263·670013
 1994 06 03 71264.049988
 1994 06 06 21265·260010
 1994 06 07 11265·100006
 1994 06 08 99264·489990
 1994 06 09 53263.410004
 1994 06 10 77263.440002
 1994 06 13 61264·160004
 1994 06 14 58264·350006
 1994 06 15 90265·959991
 1994 06 16 66265.029999
 1994 06 17 43265.769989
 1994 06 20 95263.779999
 1994 06 21 18261·549988
 1994 06 22 58258.950012
 1994 06 23 59259·929993
 1994 06 24 41257.720001
 1994 06 27 2254·009995
 1994 06 28 47256·359985
 1994 06 29 33255.699997
 1994 06 30 52256.640015
 1994 07 01 29255.080002
 1994 07 05 51256·190002
 1994 07 06 16256.109985
 1994 07 07 10256·049988
 1994 07 08 12257·309998
 1994 07 11 16257.910004
 1994 07 12 83257·160004
 1994 07 13 23257.130005
 1994 07 14 89258·170013
 1994 07 15 9259·940002
 1994 07 18 35261·040009
 1994 07 19 21261.489990
 1994 07 20 23260·709991
 1994 07 21 26259·239990
 1994 07 22 98259.730011
 1994 07 25 61259·940002
 1994 07 26 1260.480011
 1994 07 27 85259·959991
 1994 07 28 20259·390015
 1994 07 29 26260·149994
 1994 08 01 37260·230011
 1994 08 02 31264·089996
 1994 08 03 79264·100006
 1994 08 04 20264.399994
 1994 08 05 68262.910004
 1994 08 08 33262.079987
 1994 08 09 73262·649994
 1994 08 10 77262.779999
 1994 08 11 58264·250000
 1994 08 12 84263·540009
 1994 08 15 30264.989990
 1994 08 16 53264.859985
 1994 08 17 94266·660004
 1994 08 18 4267·089996
 1994 08 19 98266·130005
 1994 08 22 29266·459991
 1994 08 23 89265·910004
 1994 08 24 38267·299988
 1994 08 25 54269·420013
 1994 08 26 12269·179993
 1994 08 29 81272.100006
 1994 08 30 53272·540009
 1994 08 31 98273·489990
 1994 09 01 34273.269989
 1994 09 02 32271.869995
 1994 09 06 45270·820007
 1994 09 07 55271·010010
 1994 09 08 51270.890015
 1994 09 09 32272.089996
 1994 09 12 33269·429993
 1994 09 13 75268.220001
 1994 09 14 45268·920013
 1994 09 15 92269.709991
 1994 09 16 60273.079987
 1994 09 19 35271·410004
 1994 09 20 23271·160004
 1994 09 21 51267.170013
 1994 09 22 96265.760010
 1994 09 23 34265·559998
 1994 09 26 16264.649994
 1994 09 27 72265·209991
 1994 09 28 35265·679993
 1994 09 29 98267·380005
 1994 09 30 81266·250000
 1994 10 03 41266·809998
 1994 10 04 97266.100006
 1994 10 05 76262.079987
 1994 10 06 99261·149994
 1994 10 07 73260·570007
 1994 10 10 24262·170013
 1994 10 11 46264.269989
 1994 10 12 78267·809998
 1994 10 13 5267.739990
 1994 10 14 87268.750000
 1994 10 17 6269.269989
 1994 10 18 48269.109985
 1994 10 19 0268.459991
 1994 10 20 79269.869995
 1994 10 21 83267.950012
 1994 10 24 67266.859985
 1994 10 25 46264·739990
 1994 10 26 20264.779999
 1994 10 27 26265.480011
 1994 10 28 16267.250000
 1994 10 31 56271.429993
 1994 11 01 54270.690002
 1994 11 02 12268.630005
 1994 11 03 2267·980011
 1994 11 04 67268.690002
 1994 11 07 50265.950012
 1994 11 08 40265·940002
 1994 11 09 56267·269989
 1994 11 10 43267·089996
 1994 11 11 1266.390015
 1994 11 14 36265·250000
 1994 11 15 35267.119995
 1994 11 16 72266.869995
 1994 11 17 29266.950012
 1994 11 18 50265·739990
 1994 11 21 21264·519989
 1994 11 22 66262·480011
 1994 11 23 75257.750000
 1994 11 25 58257.529999
 1994 11 28 21259·089996
 1994 11 29 63259.980011
 1994 11 30 10260.679993
 1994 12 01 60260.059998
 1994 12 02 65257·390015
 1994 12 05 26259·420013
 1994 12 06 27259.649994
 1994 12 07 82259.220001
 1994 12 08 10257.920013
 1994 12 09 44254.399994
 1994 12 12 47254.910004
 1994 12 13 73255.990005
 1994 12 14 39256·570007
 1994 12 15 28259.350006
 1994 12 16 12260·190002
 1994 12 19 10261.570007
 1994 12 20 58261·029999
 1994 12 21 17260·839996
 1994 12 22 92262.429993
 1994 12 23 92262·489990
 1994 12 27 99262·869995
 1994 12 28 74264.279999
 1994 12 29 82263·290009
 1994 12 30 45263·899994
 1995 01 03  17263.440002
 1995 01 04  86262·880005
 1995 01 05  0263.799988
 1995 01 06  20263·630005
 1995 01 09  96264.000000
 1995 01 10  67264·179993
 1995 01 11  90264.660004
 1995 01 12  91264·470001
 1995 01 13  40264·500000
 1995 01 16  54266.880005
 1995 01 17  22269·070007
 1995 01 18  60269.640015
 1995 01 19  83269.320007
 1995 01 20  10267·690002
 1995 01 23  90266.380005
 1995 01 24  51266.510010
 1995 01 25  81266·890015
 1995 01 26  24267·480011
 1995 01 27  13267·730011
 1995 01 30  16268·839996
 1995 01 31  15267·660004
 1995 02 01  8268·730011
 1995 02 02  35269.000000
 1995 02 03  28270·350006
 1995 02 06  92273.769989
 1995 02 07  99275.399994
 1995 02 08  25275.279999
 1995 02 09  90275.540009
 1995 02 10  43275·190002
 1995 02 13  62275.970001
 1995 02 14  77276.010010
 1995 02 15  25276·320007
 1995 02 16  26277.690002
 1995 02 17  83277.649994
 1995 02 21  11275.799988
 1995 02 22  85275.850006
 1995 02 23  22277·049988
 1995 02 24  76278·390015
 1995 02 27  70278·920013
 1995 02 28  45276.630005
 1995 03 01  37279·029999
 1995 03 02  78277·970001
 1995 03 03  24277·600006
 1995 03 06  5277·880005
 1995 03 07  4277·609985
 1995 03 08  53275.450012
 1995 03 09  67276·059998
 1995 03 10  92276·149994
 1995 03 13  78279·429993
 1995 03 14  88279.720001
 1995 03 15  18281.290009
 1995 03 16  54280.809998
 1995 03 17  42282.529999
 1995 03 20  96282.329987
 1995 03 21  22282.549988
 1995 03 22  67282.049988
 1995 03 23  2282·230011
 1995 03 24  15282.459991
 1995 03 27  46285.239990
 1995 03 28  33286·529999
 1995 03 29  89286.890015
 1995 03 30  8286·390015
 1995 03 31  86286.540009
 1995 04 03  76285.320007
 1995 04 04  62285.829987
 1995 04 05  63287·329987
 1995 04 06  61287·579987
 1995 04 07  46287.750000
 1995 04 10  0287·859985
 1995 04 11  93288·579987
 1995 04 12  14288·040009
 1995 04 13  20288·989990
 1995 04 17  11290.070007
 1995 04 18  36288.290009
 1995 04 19  16287·510010
 1995 04 20  97286.799988
 1995 04 21  26287·149994
 1995 04 24  54288.820007
 1995 04 25  59290·959991
 1995 04 26  2290.709991
 1995 04 27  2291.140015
 1995 04 28  35291.790009
 1995 05 01  63292·399994
 1995 05 02  87292·000000
 1995 05 03  21292.209991
 1995 05 04  92295.130005
 1995 05 05  73294·970001
 1995 05 08  27294·839996
 1995 05 09  89296.910004
 1995 05 10  64297.070007
 1995 05 11  57297·640015
 1995 05 12  22298·010010
 1995 05 15  38298.730011
 1995 05 16  13299·920013
 1995 05 17  10300·279999
 1995 05 18  97299·700012
 1995 05 19  24295.690002
 1995 05 22  27295·489990
 1995 05 23  51297.799988
 1995 05 24  3300.410004
 1995 05 25  30300.339996
 1995 05 26  19300·269989
 1995 05 30  23297·769989
 1995 05 31  15297.480011
 1995 06 01  61302.149994
 1995 06 02  26302.579987
 1995 06 05  96302·540009
 1995 06 06  33304·459991
 1995 06 07  50304·420013
 1995 06 08  12303·239990
 1995 06 09  65302·899994
 1995 06 12  84300.570007
 1995 06 13  53302.170013
 1995 06 14  65305·029999
 1995 06 15  48305.260010
 1995 06 16  17305·880005
 1995 06 19  52307·250000
 1995 06 20  97309·839996
 1995 06 21  89310·320007
 1995 06 22  8309.989990
 1995 06 23  53313·750000
 1995 06 26  46312.869995
 1995 06 27  58309·709991
 1995 06 28  56308·559998
 1995 06 29  88309.619995
 1995 06 30  76309.480011
 1995 07 03  48310·179993
 1995 07 05  89311.410004
 1995 07 06  14311.899994
 1995 07 07  74315·350006
 1995 07 10  80317·390015
 1995 07 11  55317.670013
 1995 07 12  12316.959991
 1995 07 13  52320·209991
 1995 07 14  96320·140015
 1995 07 17  31320.049988
 1995 07 18  89321·130005
 1995 07 19  50317.790009
 1995 07 20  67313·809998
 1995 07 21  16315.390015
 1995 07 24  76315·799988
 1995 07 25  29317·899994
 1995 07 26  85320·429993
 1995 07 27  36321.140015
 1995 07 28  31323·470001
 1995 07 31  78322.519989
 1995 08 01  72322·260010
 1995 08 02  42320·920013
 1995 08 03  35320·079987
 1995 08 04  10319.799988
 1995 08 07  69320.190002
 1995 08 08  9320·970001
 1995 08 09  94321.149994
 1995 08 10  62321·059998
 1995 08 11  48320.179993
 1995 08 14  37318·929993
 1995 08 15  40321·470001
 1995 08 16  97321.209991
 1995 08 17  1322.359985
 1995 08 18  52322·279999
 1995 08 21  30322·450012
 1995 08 22  4321·859985
 1995 08 23  48322.510010
 1995 08 24  3321.540009
 1995 08 25  46321·429993
 1995 08 28  94322.790009
 1995 08 29  34322.089996
 1995 08 30  67322.290009
 1995 08 31  93323.399994
 1995 09 01  7324·239990
 1995 09 05  26325·250000
 1995 09 06  44328.329987
 1995 09 07  5329.529999
 1995 09 08  5329.589996
 1995 09 11  20331·220001
 1995 09 12  59331·859985
 1995 09 13  36333.040009
 1995 09 14  75334·239990
 1995 09 15  35336.519989
 1995 09 18  63336·029999
 1995 09 19  70335.510010
 1995 09 20  31336·779999
 1995 09 21  14338.239990
 1995 09 22  31336.149994
 1995 09 25  12335.230011
 1995 09 26  11334.769989
 1995 09 27  27334.480011
 1995 09 28  63333·730011
 1995 09 29  94336·690002
 1995 10 02  77336.250000
 1995 10 03  68334·380005
 1995 10 04  85334.109985
 1995 10 05  74332.850006
 1995 10 06  17333·750000
 1995 10 09  56333.859985
 1995 10 10  47330.619995
 1995 10 11  32329·899994
 1995 10 12  45331.970001
 1995 10 13  36334·390015
 1995 10 16  25335.489990
 1995 10 17  75334·829987
 1995 10 18  97337.010010
 1995 10 19  76337·679993
 1995 10 20  18338.869995
 1995 10 23  35337.029999
 1995 10 24  38335.730011
 1995 10 25  70336.230011
 1995 10 26  53333.450012
 1995 10 27  68330.179993
 1995 10 30  55331·660004
 1995 10 31  38333.809998
 1995 11 01  80332.839996
 1995 11 02  57334.559998
 1995 11 03  60337·970001
 1995 11 06  24338.940002
 1995 11 07  74338.000000
 1995 11 08  7336.380005
 1995 11 09  92338.980011
 1995 11 10  96340·239990
 1995 11 13  35339.970001
 1995 11 14  51339.570007
 1995 11 15  14337.540009
 1995 11 16  50339.500000
 1995 11 17  89341·540009
 1995 11 20  44342.959991
 1995 11 21  13340.779999
 1995 11 22  4341.920013
 1995 11 24  86341·130005
 1995 11 27  70342.239990
 1995 11 28  3342.980011
 1995 11 29  2345·809998
 1995 11 30  3347.040009
 1995 12 01  33346.720001
 1995 12 04  21347·260010
 1995 12 05  14351·029999
 1995 12 06  38352.799988
 1995 12 07  67353.559998
 1995 12 08  30351.230011
 1995 12 11  34351·920013
 1995 12 12  18352·950012
 1995 12 13  27352·119995
 1995 12 14  18353.739990
 1995 12 15  80350.839996
 1995 12 18  92350.160004
 1995 12 19  96344·260010
 1995 12 20  98347.549988
 1995 12 21  97345.320007
 1995 12 22  37347.839996
 1995 12 26  79348·829987
 1995 12 27  7350.160004
 1995 12 28  55350·529999
 1995 12 29  52350·429993
 1996 01 02 9351·910004
 1996 01 03 10354·119995
 1996 01 04 46354.029999
 1996 01 05 64351·359985
 1996 01 08 42350.829987
 1996 01 09 93351.679993
 1996 01 10 91346.279999
 1996 01 11 22340·200012
 1996 01 12 59343.040009
 1996 01 15 69342·720001
 1996 01 16 33341·109985
 1996 01 17 1345.040009
 1996 01 18 69344.730011
 1996 01 19 77345·910004
 1996 01 22 42348·010010
 1996 01 23 3349·190002
 1996 01 24 1349·070007
 1996 01 25 80352.959991
 1996 01 26 12351·500000
 1996 01 29 53353.880005
 1996 01 30 13355·140015
 1996 01 31 64358.429993
 1996 02 01 62361.559998
 1996 02 02 0363·010010
 1996 02 05 86361·839996
 1996 02 06 43364·730011
 1996 02 07 35367·410004
 1996 02 08 21368·970001
 1996 02 09 28372·079987
 1996 02 12 56372·369995
 1996 02 13 2374.600006
 1996 02 14 15373.799988
 1996 02 15 69371·809998
 1996 02 16 64370.369995
 1996 02 20 57368·760010
 1996 02 21 9364·869995
 1996 02 22 66368·769989
 1996 02 23 56374.670013
 1996 02 26 17374·890015
 1996 02 27 52370·859985
 1996 02 28 1369·209991
 1996 02 29 44368·380005
 1996 03 01 29366.079987
 1996 03 04 21367·380005
 1996 03 05 81370·880005
 1996 03 06 67373.489990
 1996 03 07 60371·829987
 1996 03 08 14372.589996
 1996 03 11 37361·549988
 1996 03 12 88364·859985
 1996 03 13 5363·140015
 1996 03 14 58364.250000
 1996 03 15 26365·579987
 1996 03 18 93366·160004
 1996 03 19 83372·070007
 1996 03 20 4371.489990
 1996 03 21 29370.570007
 1996 03 22 97370.260010
 1996 03 25 38371·000000
 1996 03 26 26370·130005
 1996 03 27 54371.369995
 1996 03 28 37369.940002
 1996 03 29 40370·100006
 1996 04 01 24369·079987
 1996 04 02 31373·279999
 1996 04 03 76374·130005
 1996 04 04 82374.519989
 1996 04 08 25374·529999
 1996 04 09 17367.989990
 1996 04 10 2367.399994
 1996 04 11 83362·839996
 1996 04 12 79360.910004
 1996 04 15 95364·100006
 1996 04 16 27367.269989
 1996 04 17 89369·000000
 1996 04 18 61367.100006
 1996 04 19 70368.670013
 1996 04 22 90369·510010
 1996 04 23 67371.399994
 1996 04 24 71373·609985
 1996 04 25 75373·329987
 1996 04 26 54374.890015
 1996 04 29 12375·309998
 1996 04 30 35375·709991
 1996 05 01 66375·660004
 1996 05 02 6376.329987
 1996 05 03 43370·149994
 1996 05 06 3369.660004
 1996 05 07 24369.010010
 1996 05 08 59367.369995
 1996 05 09 5370.160004
 1996 05 10 51370·880005
 1996 05 13 56374·850006
 1996 05 14 52379.869995
 1996 05 15 66382.390015
 1996 05 16 79382·339996
 1996 05 17 95382.510010
 1996 05 20 46384.690002
 1996 05 21 21386.940002
 1996 05 22 12386·649994
 1996 05 23 96389.309998
 1996 05 24 31388.130005
 1996 05 28 89389.220001
 1996 05 29 1385.799988
 1996 05 30 41383·320007
 1996 05 31 18385·410004
 1996 06 03 13384.390015
 1996 06 04 22383.589996
 1996 06 05 37386·309998
 1996 06 06 46389.290009
 1996 06 07 63386.279999
 1996 06 10 73385.829987
 1996 06 11 15385.480011
 1996 06 12 78384·899994
 1996 06 13 34384.290009
 1996 06 14 82383·320007
 1996 06 17 32381·920013
 1996 06 18 2381·369995
 1996 06 19 44379.070007
 1996 06 20 98378.769989
 1996 06 21 70378·109985
 1996 06 24 29380·339996
 1996 06 25 37381.480011
 1996 06 26 97380·899994
 1996 06 27 36377·980011
 1996 06 28 0380.399994
 1996 07 01 83382·470001
 1996 07 02 79385.519989
 1996 07 03 61384.230011
 1996 07 05 75383·059998
 1996 07 08 75375.079987
 1996 07 09 70371.920013
 1996 07 10 1373.160004
 1996 07 11 43372·820007
 1996 07 12 33366.230011
 1996 07 15 19366.380005
 1996 07 16 38356.600006
 1996 07 17 18354·989990
 1996 07 18 2359.609985
 1996 07 19 3365.290009
 1996 07 22 80362.450012
 1996 07 23 36359.260010
 1996 07 24 49354·720001
 1996 07 25 22353.850006
 1996 07 26 57356.959991
 1996 07 29 61360.260010
 1996 07 30 70357·420013
 1996 07 31 0359·489990
 1996 08 01 26361·989990
 1996 08 02 81367.839996
 1996 08 05 83374.980011
 1996 08 06 89373·769989
 1996 08 07 69375.040009
 1996 08 08 8376.429993
 1996 08 09 33375·609985
 1996 08 12 64375·179993
 1996 08 13 93376·809998
 1996 08 14 81373.760010
 1996 08 15 88375.149994
 1996 08 16 25375.470001
 1996 08 19 28376·869995
 1996 08 20 62377.390015
 1996 08 21 43376·779999
 1996 08 22 98376.519989
 1996 08 23 33379.899994
 1996 08 26 39378.369995
 1996 08 27 18376·899994
 1996 08 28 33378·540009
 1996 08 29 88378·339996
 1996 08 30 25374.679993
 1996 09 03 55372.089996
 1996 09 04 5372·820007
 1996 09 05 0373.459991
 1996 09 06 59369.839996
 1996 09 09 24373·440002
 1996 09 10 15377.279999
 1996 09 11 1377.489990
 1996 09 12 2379.209991
 1996 09 13 20381.519989
 1996 09 16 89386·589996
 1996 09 17 47388.410004
 1996 09 18 43388·070007
 1996 09 19 62387.269989
 1996 09 20 76388·049988
 1996 09 23 20390.260010
 1996 09 24 95389·690002
 1996 09 25 93389.570007
 1996 09 26 52390.190002
 1996 09 27 26390·859985
 1996 09 30 95391·059998
 1996 10 01 83391·720001
 1996 10 02 17392·269989
 1996 10 03 98395.220001
 1996 10 04 7394·529999
 1996 10 07 26399·149994
 1996 10 08 97399·890015
 1996 10 09 92398.170013
 1996 10 10 18396·119995
 1996 10 11 41395.130005
 1996 10 14 42398·209991
 1996 10 15 89399.920013
 1996 10 16 41399·359985
 1996 10 17 73400·260010
 1996 10 18 28401·059998
 1996 10 21 97402·720001
 1996 10 22 14401.700012
 1996 10 23 89399.269989
 1996 10 24 55399·500000
 1996 10 25 46397·399994
 1996 10 28 1396.660004
 1996 10 29 86394·250000
 1996 10 30 48395.700012
 1996 10 31 94395·670013
 1996 11 01 88398·320007
 1996 11 04 80397.799988
 1996 11 05 58399.190002
 1996 11 06 22402.940002
 1996 11 07 89408.630005
 1996 11 08 18410·440002
 1996 11 11 60411.839996
 1996 11 12 37412·540009
 1996 11 13 42411.609985
 1996 11 14 68412.420013
 1996 11 15 54414.989990
 1996 11 18 70415.399994
 1996 11 19 10414.839996
 1996 11 20 23417·250000
 1996 11 21 67418.299988
 1996 11 22 78417.489990
 1996 11 25 80420.739990
 1996 11 26 4425·170013
 1996 11 27 48424·489990
 1996 11 29 43424.390015
 1996 12 02 65425.420013
 1996 12 03 55425.720001
 1996 12 04 72422.420013
 1996 12 05 71420·859985
 1996 12 06 3420·489990
 1996 12 09 44417·619995
 1996 12 10 40423.390015
 1996 12 11 94422·279999
 1996 12 12 58418.369995
 1996 12 13 65412.679993
 1996 12 16 78411.720001
 1996 12 17 69407.160004
 1996 12 18 17409.450012
 1996 12 19 38412·839996
 1996 12 20 36419·880005
 1996 12 23 77421.309998
 1996 12 24 93420.000000
 1996 12 26 7422·200012
 1996 12 27 89424·609985
 1996 12 30 24425·500000
 1996 12 31 23424.559998
 1997 01 02  42419·440002
 1997 01 03  38416·459991
 1997 01 06  44422·399994
 1997 01 07  71422.579987
 1997 01 08  35425·559998
 1997 01 09  7423·380005
 1997 01 10  91426·660004
 1997 01 13  25429.010010
 1997 01 14  7428·859985
 1997 01 15  48433.880005
 1997 01 16  48432·920013
 1997 01 17  97434·239990
 1997 01 20  1437.640015
 1997 01 21  36438.519989
 1997 01 22  22441·420013
 1997 01 23  26443·260010
 1997 01 24  87439·359985
 1997 01 27  71435·109985
 1997 01 28  44431.869995
 1997 01 29  74432·140015
 1997 01 30  59435·250000
 1997 01 31  79441·109985
 1997 02 03  70442·279999
 1997 02 04  29442.500000
 1997 02 05  36443.200012
 1997 02 06  10437·329987
 1997 02 07  83438·470001
 1997 02 10  4443·019989
 1997 02 11  61440.429993
 1997 02 12  39441.910004
 1997 02 13  89448.899994
 1997 02 14  37453.670013
 1997 02 18  5452·489990
 1997 02 19  66456·029999
 1997 02 20  19454.559998
 1997 02 21  91449·269989
 1997 02 24  61448·190002
 1997 02 25  18452·220001
 1997 02 26  31453·320007
 1997 02 27  53449.920013
 1997 02 28  49444·119995
 1997 03 03  45441.809998
 1997 03 04  6444.000000
 1997 03 05  38442·559998
 1997 03 06  12447.850006
 1997 03 07  21446.429993
 1997 03 10  50449·679993
 1997 03 11  81453·899994
 1997 03 12  20452.959991
 1997 03 13  48449.049988
 1997 03 14  95441·200012
 1997 03 17  47442·730011
 1997 03 18  67442·829987
 1997 03 19  50439.559998
 1997 03 20  99436.850006
 1997 03 21  24435.980011
 1997 03 24  72436·410004
 1997 03 25  79439.179993
 1997 03 26  41438·790009
 1997 03 27  23439·670013
 1997 03 31  80431.119995
 1997 04 01  9421·320007
 1997 04 02  30422·309998
 1997 04 03  84417·369995
 1997 04 04  58417.410004
 1997 04 07  41422·109985
 1997 04 08  97425.220001
 1997 04 09  68427.170013
 1997 04 10  2424.600006
 1997 04 11  0422.940002
 1997 04 14  98412.160004
 1997 04 15  65414.799988
 1997 04 16  31420·170013
 1997 04 17  37424·019989
 1997 04 18  15423.480011
 1997 04 21  86425.260010
 1997 04 22  88421.230011
 1997 04 23  27427·750000
 1997 04 24  55427·549988
 1997 04 25  70426·510010
 1997 04 28  43422·609985
 1997 04 29  70426.420013
 1997 04 30  49437.429993
 1997 05 01  79441.429993
 1997 05 02  90440.739990
 1997 05 05  93449·399994
 1997 05 06  54459.279999
 1997 05 07  2457·720001
 1997 05 08  49451.859985
 1997 05 09  44453·970001
 1997 05 12  52456·200012
 1997 05 13  51462.470001
 1997 05 14  62460·250000
 1997 05 15  0461.920013
 1997 05 16  49465·000000
 1997 05 19  64459.260010
 1997 05 20  0460.839996
 1997 05 21  61465·119995
 1997 05 22  77464.390015
 1997 05 23  4462·720001
 1997 05 27  57468·890015
 1997 05 28  53470.390015
 1997 05 29  92469·510010
 1997 05 30  60468·019989
 1997 06 02  52470·660004
 1997 06 03  25470.260010
 1997 06 04  76469·679993
 1997 06 05  43467.190002
 1997 06 06  28469·100006
 1997 06 09  53476.000000
 1997 06 10  37478.369995
 1997 06 11  92479.209991
 1997 06 12  55481.329987
 1997 06 13  38488.079987
 1997 06 16  5493·109985
 1997 06 17  69493·369995
 1997 06 18  28494·000000
 1997 06 19  5491·820007
 1997 06 20  36496·730011
 1997 06 23  63496·500000
 1997 06 24  64486·790009
 1997 06 25  5495·049988
 1997 06 26  14491.290009
 1997 06 27  87488.529999
 1997 06 30  9490·670013
 1997 07 01  12489.619995
 1997 07 02  44492.589996
 1997 07 03  78498.779999
 1997 07 07  32504·970001
 1997 07 08  27503.160004
 1997 07 09  58506.690002
 1997 07 10  99501·600006
 1997 07 11  27504.619995
 1997 07 14  76506.679993
 1997 07 15  13507·790009
 1997 07 16  38511·570007
 1997 07 17  12517.349976
 1997 07 18  9514.479980
 1997 07 21  90505.179993
 1997 07 22  8505·309998
 1997 07 23  32515.479980
 1997 07 24  1517.210022
 1997 07 25  96518.940002
 1997 07 28  47518·380005
 1997 07 29  57517·130005
 1997 07 30  52520.150024
 1997 07 31  62525.890015
 1997 08 01  18527.010010
 1997 08 04  79523.909973
 1997 08 05  89525.460022
 1997 08 06  46527·270020
 1997 08 07  8531·369995
 1997 08 08  19526.869995
 1997 08 11  61517.429993
 1997 08 12  28518.469971
 1997 08 13  31513·770020
 1997 08 14  21512·099976
 1997 08 15  44513·679993
 1997 08 18  16502.559998
 1997 08 19  24507.260010
 1997 08 20  53514·270020
 1997 08 21  39521·400024
 1997 08 22  42514.650024
 1997 08 25  51513.530029
 1997 08 26  11512·750000
 1997 08 27  70509.619995
 1997 08 28  61510.299988
 1997 08 29  99505.989990
 1997 09 02  12504·739990
 1997 09 03  88517.640015
 1997 09 04  55518.369995
 1997 09 05  81519.919983
 1997 09 08  1520.010010
 1997 09 09  68521.570007
 1997 09 10  31523.030029
 1997 09 11  35516·469971
 1997 09 12  48513.260010
 1997 09 15  12519.289978
 1997 09 16  22517.690002
 1997 09 17  24529·960022
 1997 09 18  46509·809998
 1997 09 19  43531.590027
 1997 09 22  82533·119995
 1997 09 23  36535·869995
 1997 09 24  14534.289978
 1997 09 25  13530.820007
 1997 09 26  95527.409973
 1997 09 29  83530·929993
 1997 09 30  97535·190002
 1997 10 01  98534.739990
 1997 10 02  66536.349976
 1997 10 03  4539.320007
 1997 10 06  64542.049988
 1997 10 07  96546.010010
 1997 10 08  27551.280029
 1997 10 09  62547.280029
 1997 10 10  9546·219971
 1997 10 13  34544·640015
 1997 10 14  35545.219971
 1997 10 15  43545·739990
 1997 10 16  51543.710022
 1997 10 17  63538.059998
 1997 10 20  72531·190002
 1997 10 21  62537·270020
 1997 10 22  34546.229980
 1997 10 23  57544.820007
 1997 10 24  44534.679993
 1997 10 27  57529·679993
 1997 10 28  28494·910004
 1997 10 29  17516·580017
 1997 10 30  83516.580017
 1997 10 31  89508.079987
 1997 11 03  26514.070007
 1997 11 04  68526.640015
 1997 11 05  45527·989990
 1997 11 06  47529.789978
 1997 11 07  48527·210022
 1997 11 10  61520.710022
 1997 11 11  13517.760010
 1997 11 12  44518·369995
 1997 11 13  38508.239990
 1997 11 14  71512.929993
 1997 11 17  92519.349976
 1997 11 18  17529·119995
 1997 11 19  64524.929993
 1997 11 20  99527.570007
 1997 11 21  14535.179993
 1997 11 24  30536.900024
 1997 11 25  22528.190002
 1997 11 26  70532·429993
 1997 11 28  37531·130005
 1997 12 01  71533·080017
 1997 12 02  30543.219971
 1997 12 03  34541.580017
 1997 12 04  41544.419983
 1997 12 05  52543.309998
 1997 12 08  32548·820007
 1997 12 09  66548.760010
 1997 12 10  34544.979980
 1997 12 11  11541.049988
 1997 12 12  98532·489990
 1997 12 15  68531·000000
 1997 12 16  46535.169983
 1997 12 17  12538.369995
 1997 12 18  21537·719971
 1997 12 19  64532.059998
 1997 12 22  35528.479980
 1997 12 23  41531.830017
 1997 12 24  22525·229980
 1997 12 26  5522·200012
 1997 12 29  83524·070007
 1997 12 30  12532·679993
 1997 12 31  43542.309998
 1998 01 02 66543.049988
 1998 01 05 95544.479980
 1998 01 06 64545.760010
 1998 01 07 54539.890015
 1998 01 08 48537.729980
 1998 01 09 4533.400024
 1998 01 12 57517.679993
 1998 01 13 49522·030029
 1998 01 14 76529.789978
 1998 01 15 66533·440002
 1998 01 16 82530.099976
 1998 01 20 48535·719971
 1998 01 21 0544·260010
 1998 01 22 62540.989990
 1998 01 23 50536.789978
 1998 01 26 94533.830017
 1998 01 27 96532.500000
 1998 01 28 0538·020020
 1998 01 29 99543·349976
 1998 01 30 57547.780029
 1998 02 02 64545.270020
 1998 02 03 12556.239990
 1998 02 04 93559·179993
 1998 02 05 31560·169983
 1998 02 06 30558·890015
 1998 02 09 53563.219971
 1998 02 10 18562.700012
 1998 02 11 34567.369995
 1998 02 12 44568.210022
 1998 02 13 5570.380005
 1998 02 17 89568·909973
 1998 02 18 12569·919983
 1998 02 19 81574.719971
 1998 02 20 75573·140015
 1998 02 23 43575.539978
 1998 02 24 33577.830017
 1998 02 25 42573.479980
 1998 02 26 95579.979980
 1998 02 27 43583·340027
 1998 03 02 91583·580017
 1998 03 03 52582·739990
 1998 03 04 21584·679993
 1998 03 05 76582·630005
 1998 03 06 6575·780029
 1998 03 09 62586.760010
 1998 03 10 35584·830017
 1998 03 11 56591·260010
 1998 03 12 21594·059998
 1998 03 13 47594·809998
 1998 03 16 44594·289978
 1998 03 17 20599.719971
 1998 03 18 6600·500000
 1998 03 19 7603.210022
 1998 03 20 79605.549988
 1998 03 23 32609·549988
 1998 03 24 55607.469971
 1998 03 25 67612·900024
 1998 03 26 97611·219971
 1998 03 27 79610·919983
 1998 03 30 87608.140015
 1998 03 31 79607.080017
 1998 04 01 79611.760010
 1998 04 02 74615·409973
 1998 04 03 46621.200012
 1998 04 06 17622.469971
 1998 04 07 32620·989990
 1998 04 08 56614.609985
 1998 04 09 1610.880005
 1998 04 13 83615.809998
 1998 04 14 88615.690002
 1998 04 15 86619·500000
 1998 04 16 47621·640015
 1998 04 17 0615.820007
 1998 04 20 4623.119995
 1998 04 21 53623.940002
 1998 04 22 3625.510010
 1998 04 23 20627.210022
 1998 04 24 60620.859985
 1998 04 27 70614.559998
 1998 04 28 12601·809998
 1998 04 29 18602.400024
 1998 04 30 65607.820007
 1998 05 01 75616.940002
 1998 05 04 44621·359985
 1998 05 05 95622.210022
 1998 05 06 48618·580017
 1998 05 07 30613·159973
 1998 05 08 93607·979980
 1998 05 11 75614.659973
 1998 05 12 68613.340027
 1998 05 13 23617.059998
 1998 05 14 79618·450012
 1998 05 15 10617·549988
 1998 05 18 5612·640015
 1998 05 19 68610.609985
 1998 05 20 44612.929993
 1998 05 21 74616.500000
 1998 05 22 66614·219971
 1998 05 26 2611·299988
 1998 05 27 59602.340027
 1998 05 28 68600·340027
 1998 05 29 83603.780029
 1998 06 01 88601·010010
 1998 06 02 18599.750000
 1998 06 03 18600·609985
 1998 06 04 13595.650024
 1998 06 05 14601.729980
 1998 06 08 39610.969971
 1998 06 09 74612·580017
 1998 06 10 37614·049988
 1998 06 11 92609.950012
 1998 06 12 68600.770020
 1998 06 15 10601·799988
 1998 06 16 62590.409973
 1998 06 17 62595·960022
 1998 06 18 72605·950012
 1998 06 19 28605.080017
 1998 06 22 19602·000000
 1998 06 23 85604·059998
 1998 06 24 46612·469971
 1998 06 25 54619·130005
 1998 06 26 66617·340027
 1998 06 29 50619.000000
 1998 06 30 10622·429993
 1998 07 01 36620·619995
 1998 07 02 83627·950012
 1998 07 06 69626·960022
 1998 07 07 7632·419983
 1998 07 08 51631.450012
 1998 07 09 77637·330017
 1998 07 10 81633.940002
 1998 07 13 7636.109985
 1998 07 14 0636.710022
 1998 07 15 81642·280029
 1998 07 16 47641·780029
 1998 07 17 3646.190002
 1998 07 20 7647·539978
 1998 07 21 50646·599976
 1998 07 22 57636·669983
 1998 07 23 15634·820007
 1998 07 24 23622.119995
 1998 07 27 66621·469971
 1998 07 28 23623.280029
 1998 07 29 88614.159973
 1998 07 30 23611.559998
 1998 07 31 37620.650024
 1998 08 03 83608.820007
 1998 08 04 89603.869995
 1998 08 05 8582·309998
 1998 08 06 92585.530029
 1998 08 07 99591.500000
 1998 08 10 14593·820007
 1998 08 11 3590.200012
 1998 08 12 91580.890015
 1998 08 13 60589·770020
 1998 08 14 81584.739990
 1998 08 17 58579·020020
 1998 08 18 13588.510010
 1998 08 19 79597·929993
 1998 08 20 34595·309998
 1998 08 21 50591·130005
 1998 08 24 65584·700012
 1998 08 25 93587.400024
 1998 08 26 44588.840027
 1998 08 27 77582·719971
 1998 08 28 80560.000000
 1998 08 31 65551·270020
 1998 09 01 3514.669983
 1998 09 02 66533·140015
 1998 09 03 13532.700012
 1998 09 04 84527.369995
 1998 09 08 31523.190002
 1998 09 09 68549.219971
 1998 09 10 47539·830017
 1998 09 11 62525·900024
 1998 09 14 72540·739990
 1998 09 15 56551.640015
 1998 09 16 88555·849976
 1998 09 17 37560·549988
 1998 09 18 96547.489990
 1998 09 21 33549.880005
 1998 09 22 68551·349976
 1998 09 23 71555·260010
 1998 09 24 96573.530029
 1998 09 25 23561·559998
 1998 09 28 42562.109985
 1998 09 29 54564.049988
 1998 09 30 91563·799988
 1998 10 01 76548.729980
 1998 10 02 94531·090027
 1998 10 05 97538·900024
 1998 10 06 26529.010010
 1998 10 07 68526·049988
 1998 10 08 30517.390015
 1998 10 09 39509.200012
 1998 10 12 70522.760010
 1998 10 13 0530·950012
 1998 10 14 81528.489990
 1998 10 15 42534·659973
 1998 10 16 17556·510010
 1998 10 19 97562·400024
 1998 10 20 4567·239990
 1998 10 21 94569.369995
 1998 10 22 86572·320007
 1998 10 23 8577·190002
 1998 10 26 80573·809998
 1998 10 27 9575·770020
 1998 10 28 21572·429993
 1998 10 29 11580·619995
 1998 10 30 16582·960022
 1998 11 02 24590·080017
 1998 11 03 92598.419983
 1998 11 04 4597·909973
 1998 11 05 45603·010010
 1998 11 06 2610·789978
 1998 11 09 92614·799988
 1998 11 10 13609·239990
 1998 11 11 21608·010010
 1998 11 12 30603·869995
 1998 11 13 41602.489990
 1998 11 16 90605.690002
 1998 11 17 28610.690002
 1998 11 18 23612·640015
 1998 11 19 82615·909973
 1998 11 20 8620.080017
 1998 11 23 72625.130005
 1998 11 24 17637.440002
 1998 11 25 86634.809998
 1998 11 27 69637·150024
 1998 11 30 84640·020020
 1998 12 01 76625·520020
 1998 12 02 45631.140015
 1998 12 03 98629·780029
 1998 12 04 21619.969971
 1998 12 07 87632.780029
 1998 12 08 80638.409973
 1998 12 09 45635·440002
 1998 12 10 65635.820007
 1998 12 11 64625·840027
 1998 12 14 35625·760010
 1998 12 15 85612·549988
 1998 12 16 22623.150024
 1998 12 17 44622·710022
 1998 12 18 77632·330017
 1998 12 21 20636·739990
 1998 12 22 24645.109985
 1998 12 23 90644·969971
 1998 12 24 3657·299988
 1998 12 28 75656·580017
 1998 12 29 27657·619995
 1998 12 30 90665·250000
 1998 12 31 30662.099976
 1999 01 04  99664.270020
 1999 01 05  14663·140015
 1999 01 06  57670·849976
 1999 01 07  3684·820007
 1999 01 08  68683.919983
 1999 01 11  91687·109985
 1999 01 12  29682·849976
 1999 01 13  91670·479980
 1999 01 14  83667·309998
 1999 01 15  89655.510010
 1999 01 19  69671·179993
 1999 01 20  88676.150024
 1999 01 21  69677·719971
 1999 01 22  65666·099976
 1999 01 25  64661·229980
 1999 01 26  14664·989990
 1999 01 27  77674·000000
 1999 01 28  1668·760010
 1999 01 29  28679.830017
 1999 02 01  12686.630005
 1999 02 02  81683·559998
 1999 02 03  4677.679993
 1999 02 04  98683·280029
 1999 02 05  52670·729980
 1999 02 08  83664·969971
 1999 02 09  4666·630005
 1999 02 10  37652·130005
 1999 02 11  28654.289978
 1999 02 12  7670·580017
 1999 02 16  60657·880005
 1999 02 17  33663.080017
 1999 02 18  58653.580017
 1999 02 19  4660.409973
 1999 02 22  52661.859985
 1999 02 23  0678·409973
 1999 02 24  88678·349976
 1999 02 25  49669.630005
 1999 02 26  86664·780029
 1999 03 01  74661.429993
 1999 03 02  86661·239990
 1999 03 03  43656.570007
 1999 03 04  96656·770020
 1999 03 05  20665·900024
 1999 03 08  46679.979980
 1999 03 09  12683.890015
 1999 03 10  36682·200012
 1999 03 11  24685·659973
 1999 03 12  87690.640015
 1999 03 15  5688.590027
 1999 03 16  90694.880005
 1999 03 17  99694.210022
 1999 03 18  55690.200012
 1999 03 19  97698.880005
 1999 03 22  63689.640015
 1999 03 23  84687·849976
 1999 03 24  17670·059998
 1999 03 25  90673·789978
 1999 03 26  87685·080017
 1999 03 29  42681.669983
 1999 03 30  67695·619995
 1999 03 31  9690·950012
 1999 04 01  20684·780029
 1999 04 05  60688·159973
 1999 04 06  26701·549988
 1999 04 07  4699·729980
 1999 04 08  41703.039978
 1999 04 09  51711.669983
 1999 04 12  37714.580017
 1999 04 13  51720·330017
 1999 04 14  59717·419983
 1999 04 15  53708.039978
 1999 04 16  70705.169983
 1999 04 19  49704·309998
 1999 04 20  5688·840027
 1999 04 21  29697.789978
 1999 04 22  18714·280029
 1999 04 23  25725.140015
 1999 04 26  35724·650024
 1999 04 27  66726.659973
 1999 04 28  0728·070007
 1999 04 29  28722.359985
 1999 04 30  31718.849976
 1999 05 03  79715.489990
 1999 05 04  61724.820007
 1999 05 05  34714.270020
 1999 05 06  99721.770020
 1999 05 07  4713.719971
 1999 05 10  70720·469971
 1999 05 11  44719.419983
 1999 05 12  72727.619995
 1999 05 13  5732·580017
 1999 05 14  22734.619995
 1999 05 17  83718·820007
 1999 05 18  6719·659973
 1999 05 19  69716·429993
 1999 05 20  34722.609985
 1999 05 21  1720.289978
 1999 05 24  83716·419983
 1999 05 25  9703.390015
 1999 05 26  51691.429993
 1999 05 27  73701·239990
 1999 05 28  9690.549988
 1999 06 01  64700·770020
 1999 06 02  43696.469971
 1999 06 03  1697.159973
 1999 06 04  15698·849976
 1999 06 07  96713.719971
 1999 06 08  4717.400024
 1999 06 09  8708·419983
 1999 06 10  60709·179993
 1999 06 11  92700·929993
 1999 06 14  52695.770020
 1999 06 15  47694.419983
 1999 06 16  23698.539978
 1999 06 17  67713.650024
 1999 06 18  33718·760010
 1999 06 21  92719·960022
 1999 06 22  12723.729980
 1999 06 23  57717.049988
 1999 06 24  14716·090027
 1999 06 25  43706·869995
 1999 06 28  59706·400024
 1999 06 29  26714.989990
 1999 06 30  90725·530029
 1999 07 01  27735.979980
 1999 07 02  20739.669983
 1999 07 06  62745·070007
 1999 07 07  81743·799988
 1999 07 08  93746·140015
 1999 07 09  76745·979980
 1999 07 12  77750·369995
 1999 07 13  30748·520020
 1999 07 14  16745.719971
 1999 07 15  35748.739990
 1999 07 16  9755·000000
 1999 07 19  7758·940002
 1999 07 20  98752·809998
 1999 07 21  28736·840027
 1999 07 22  21738.739990
 1999 07 23  5729.570007
 1999 07 26  63727·570007
 1999 07 27  12721·330017
 1999 07 28  2729.440002
 1999 07 29  44730.349976
 1999 07 30  62717·510010
 1999 08 02  68712.369995
 1999 08 03  63711.440002
 1999 08 04  68706.849976
 1999 08 05  70697·219971
 1999 08 06  2701·450012
 1999 08 09  44694.419983
 1999 08 10  47692.130005
 1999 08 11  88683.409973
 1999 08 12  48694·270020
 1999 08 13  6692.950012
 1999 08 16  73708.130005
 1999 08 17  42709.809998
 1999 08 18  60716·679993
 1999 08 19  38711.020020
 1999 08 20  67705·890015
 1999 08 23  80712·559998
 1999 08 24  22724.650024
 1999 08 25  52725·590027
 1999 08 26  73731.729980
 1999 08 27  80725.130005
 1999 08 30  39717·710022
 1999 08 31  87705.159973
 1999 09 01  59703.479980
 1999 09 02  41709·440002
 1999 09 03  43703.210022
 1999 09 07  5723.179993
 1999 09 08  20720·440002
 1999 09 09  88716.659973
 1999 09 10  91718·520020
 1999 09 13  94721.150024
 1999 09 14  75716·950012
 1999 09 15  73713·270020
 1999 09 16  64704·150024
 1999 09 17  68703.140015
 1999 09 20  68711.989990
 1999 09 21  69711.630005
 1999 09 22  69697·340027
 1999 09 23  63699·099976
 1999 09 24  69683.109985
 1999 09 27  79681·599976
 1999 09 28  38684.809998
 1999 09 29  44683·630005
 1999 09 30  71677·960022
 1999 10 01  27684·799988
 1999 10 04  28684.039978
 1999 10 05  97694·989990
 1999 10 06  93694.000000
 1999 10 07  64706.500000
 1999 10 08  19702.729980
 1999 10 11  35710.559998
 1999 10 12  80711·590027
 1999 10 13  64699.539978
 1999 10 14  19685·640015
 1999 10 15  98685.179993
 1999 10 18  1667·030029
 1999 10 19  29668·630005
 1999 10 20  60673·260010
 1999 10 21  47686·679993
 1999 10 22  50683.690002
 1999 10 25  84692·940002
 1999 10 26  97689.400024
 1999 10 27  70683.809998
 1999 10 28  46691·190002
 1999 10 29  79714·590027
 1999 11 01  12726.500000
 1999 11 02  80722.989990
 1999 11 03  33720·289978
 1999 11 04  89724·710022
 1999 11 05  13729·500000
 1999 11 08  16734·500000
 1999 11 09  80738.369995
 1999 11 10  16732·450012
 1999 11 11  31736·849976
 1999 11 12  39739·830017
 1999 11 15  83748·169983
 1999 11 16  83747.549988
 1999 11 17  22760·619995
 1999 11 18  39756·309998
 1999 11 19  58764.250000
 1999 11 22  43762·979980
 1999 11 23  69762·780029
 1999 11 24  27753.469971
 1999 11 26  52759·599976
 1999 11 29  69760·369995
 1999 11 30  77755·359985
 1999 12 01  42746.119995
 1999 12 02  32750·270020
 1999 12 03  64757.809998
 1999 12 06  78770.559998
 1999 12 07  47766·190002
 1999 12 08  94760.880005
 1999 12 09  51758·969971
 1999 12 10  30760.919983
 1999 12 13  29764·830017
 1999 12 14  56763.510010
 1999 12 15  81755·179993
 1999 12 16  13759·080017
 1999 12 17  1762.369995
 1999 12 20  62763·979980
 1999 12 21  30763·369995
 1999 12 22  34772·539978
 1999 12 23  2774.750000
 1999 12 27  82785·630005
 1999 12 28  98783·500000
 1999 12 29  26785·219971
 1999 12 30  94789.890015
 1999 12 31  9790.190002
 2000 01 03 10793.309998
 2000 01 04 44786.270020
 2000 01 05 64755.799988
 2000 01 06 63757·090027
 2000 01 07 18756·729980
 2000 01 10 70777·250000
 2000 01 11 27789·280029
 2000 01 12 88777·650024
 2000 01 13 95774·669983
 2000 01 14 11786·280029
 2000 01 18 20795.530029
 2000 01 19 53791.320007
 2000 01 20 44793.840027
 2000 01 21 99790·500000
 2000 01 24 5790.309998
 2000 01 25 53769.419983
 2000 01 26 88773·119995
 2000 01 27 90769·929993
 2000 01 28 71767.260010
 2000 01 31 5746.880005
 2000 02 01 78761.729980
 2000 02 02 65770.849976
 2000 02 03 30771.539978
 2000 02 04 55781·309998
 2000 02 07 91780.799988
 2000 02 08 32782·690002
 2000 02 09 21791·859985
 2000 02 10 72776·669983
 2000 02 11 26780·130005
 2000 02 14 22765.359985
 2000 02 15 6766.859985
 2000 02 16 50772·479980
 2000 02 17 8767·130005
 2000 02 18 92769·599976
 2000 02 22 73747·890015
 2000 02 23 7750·489990
 2000 02 24 88758.000000
 2000 02 25 23757·450012
 2000 02 28 35747.960022
 2000 02 29 89754·659973
 2000 03 01 42767.719971
 2000 03 02 22775·890015
 2000 03 03 30775·729980
 2000 03 06 64792·549988
 2000 03 07 69785·169983
 2000 03 08 21766.340027
 2000 03 09 21771.239990
 2000 03 10 26789·820007
 2000 03 13 96786·549988
 2000 03 14 76777.219971
 2000 03 15 96761.479980
 2000 03 16 94773·580017
 2000 03 17 72810·460022
 2000 03 20 69814.159973
 2000 03 21 67804·799988
 2000 03 22 13823·770020
 2000 03 23 73831.479980
 2000 03 24 7844.700012
 2000 03 27 73844·780029
 2000 03 28 52842.559998
 2000 03 29 99832.400024
 2000 03 30 21828·030029
 2000 03 31 76816·599976
 2000 04 03 5826.020020
 2000 04 04 76822·820007
 2000 04 05 67815·210022
 2000 04 06 65814.390015
 2000 04 07 91824.039978
 2000 04 10 54833·760010
 2000 04 11 29822.299988
 2000 04 12 52818·229980
 2000 04 13 54798.960022
 2000 04 14 9784.989990
 2000 04 17 11737.020020
 2000 04 18 74761·700012
 2000 04 19 63785.909973
 2000 04 20 41778·469971
 2000 04 24 46780.710022
 2000 04 25 96776.619995
 2000 04 26 13804·000000
 2000 04 27 74794·789978
 2000 04 28 90799·450012
 2000 05 01 5797.059998
 2000 05 02 23806·070007
 2000 05 03 61791.429993
 2000 05 04 26775.190002
 2000 05 05 13774·570007
 2000 05 08 36786.900024
 2000 05 09 75780.739990
 2000 05 10 59773.309998
 2000 05 11 59754.650024
 2000 05 12 22769.510010
 2000 05 15 18775·849976
 2000 05 16 21792·559998
 2000 05 17 5801·090027
 2000 05 18 75790·599976
 2000 05 19 15783·270020
 2000 05 22 70766·330017
 2000 05 23 40762·270020
 2000 05 24 14746.940002
 2000 05 25 16759·349976
 2000 05 26 86750·090027
 2000 05 30 76748·979980
 2000 05 31 84775.400024
 2000 06 01 97773.989990
 2000 06 02 76791.710022
 2000 06 05 52810.729980
 2000 06 06 53805.539978
 2000 06 07 58799.169983
 2000 06 08 72806·830017
 2000 06 09 29801.859985
 2000 06 12 15801·210022
 2000 06 13 24793.000000
 2000 06 14 31805·099976
 2000 06 15 96804·570007
 2000 06 16 90809.010010
 2000 06 19 46802.330017
 2000 06 20 34815·109985
 2000 06 21 67811·659973
 2000 06 22 22813·359985
 2000 06 23 99798.320007
 2000 06 26 88791.500000
 2000 06 27 78798.049988
 2000 06 28 81793·599976
 2000 06 29 83798.349976
 2000 06 30 24791.760010
 2000 07 03 92796·440002
 2000 07 05 59804.440002
 2000 07 06 25791·390015
 2000 07 07 99798·210022
 2000 07 10 98810·049988
 2000 07 11 77809.049988
 2000 07 12 74810.400024
 2000 07 13 95819.270020
 2000 07 14 9822.789978
 2000 07 17 78830.409973
 2000 07 18 6831.419983
 2000 07 19 18820.390015
 2000 07 20 62811·890015
 2000 07 21 31822·270020
 2000 07 24 21812.270020
 2000 07 25 1802·169983
 2000 07 26 20806·539978
 2000 07 27 31795·650024
 2000 07 28 44790·320007
 2000 07 31 99773.039978
 2000 08 01 71781·090027
 2000 08 02 98783·770020
 2000 08 03 26783·979980
 2000 08 04 94792.190002
 2000 08 07 28798.400024
 2000 08 08 74807.359985
 2000 08 09 43807.960022
 2000 08 10 93803.570007
 2000 08 11 30796.640015
 2000 08 14 29804.080017
 2000 08 15 94814.380005
 2000 08 16 28810.659973
 2000 08 17 37809·469971
 2000 08 18 58818·419983
 2000 08 21 5816·380005
 2000 08 22 55820·390015
 2000 08 23 40820·510010
 2000 08 24 79825.559998
 2000 08 25 27828·330017
 2000 08 28 56827·840027
 2000 08 29 50832·010010
 2000 08 30 36831.200012
 2000 08 31 35829.469971
 2000 09 01 37838.650024
 2000 09 05 5841·469971
 2000 09 06 99833.229980
 2000 09 07 29824·059998
 2000 09 08 31831·419983
 2000 09 11 69825.679993
 2000 09 12 62822·630005
 2000 09 13 35818·950012
 2000 09 14 93821.179993
 2000 09 15 29820·909973
 2000 09 18 44811.659973
 2000 09 19 2797.979980
 2000 09 20 6807·989990
 2000 09 21 98804.809998
 2000 09 22 90801.719971
 2000 09 25 8803·510010
 2000 09 26 76799.239990
 2000 09 27 15792.400024
 2000 09 28 67792.330017
 2000 09 29 50811.030029
 2000 10 02 34799.669983
 2000 10 03 41796.049988
 2000 10 04 71787·669983
 2000 10 05 57792.830017
 2000 10 06 38791·969971
 2000 10 09 65776.250000
 2000 10 10 20773·130005
 2000 10 11 76762·599976
 2000 10 12 69749·919983
 2000 10 13 99730.020020
 2000 10 16 59756·929993
 2000 10 17 85758.380005
 2000 10 18 34744.440002
 2000 10 19 82738·950012
 2000 10 20 57763·539978
 2000 10 23 83770·890015
 2000 10 24 63771.390015
 2000 10 25 77770·739990
 2000 10 26 8752.789978
 2000 10 27 96753.059998
 2000 10 30 15760.479980
 2000 10 31 71767·950012
 2000 11 01 31788·020020
 2000 11 02 74783.830017
 2000 11 03 70791.179993
 2000 11 06 77792·349976
 2000 11 07 70792·609985
 2000 11 08 93792.130005
 2000 11 09 36777.770020
 2000 11 10 33771·260010
 2000 11 13 94751·940002
 2000 11 14 53742.010010
 2000 11 15 43760·940002
 2000 11 16 2765·539978
 2000 11 17 98754·140015
 2000 11 20 78750.909973
 2000 11 21 48734.299988
 2000 11 22 72735·380005
 2000 11 24 1720.780029
 2000 11 27 21734.659973
 2000 11 28 34737·289978
 2000 11 29 56727·039978
 2000 11 30 46728.929993
 2000 12 01 56714.469971
 2000 12 04 7717·289978
 2000 12 05 92720.400024
 2000 12 06 4751·869995
 2000 12 07 83738.599976
 2000 12 08 98735.020020
 2000 12 11 42754·020020
 2000 12 12 67762·000000
 2000 12 13 28754.789978
 2000 12 14 64747.289978
 2000 12 15 95734·890015
 2000 12 18 56720.489990
 2000 12 19 42729·840027
 2000 12 20 86715.739990
 2000 12 21 63691·429993
 2000 12 22 14695.359985
 2000 12 26 99715·380005
 2000 12 27 72720.049988
 2000 12 28 85729.280029
 2000 12 29 11734.690002
 2001 01 02  0725.750000
 2001 01 03  53701.229980
 2001 01 04  22737.909973
 2001 01 05  40728·609985
 2001 01 08  71707·950012
 2001 01 09  85705.989990
 2001 01 10  64709.130005
 2001 01 11  21718.909973
 2001 01 12  62727.830017
 2001 01 16  51724.340027
 2001 01 17  22729·229980
 2001 01 18  98731.380005
 2001 01 19  47740·059998
 2001 01 22  57735·710022
 2001 01 23  35736.130005
 2001 01 24  40747.299988
 2001 01 25  29749·489990
 2001 01 26  34744.309998
 2001 01 29  66743·549988
 2001 01 30  42749.830017
 2001 01 31  31754·960022
 2001 02 01  39749.979980
 2001 02 02  3753.190002
 2001 02 05  21739·469971
 2001 02 06  5741.479980
 2001 02 07  54741.729980
 2001 02 08  58735.039978
 2001 02 09  23730·359985
 2001 02 12  26721.010010
 2001 02 13  86729.479980
 2001 02 14  69722.820007
 2001 02 15  17722·289978
 2001 02 16  94729·130005
 2001 02 20  65716.119995
 2001 02 21  0702·780029
 2001 02 22  97689.950012
 2001 02 23  34687.369995
 2001 02 26  49684·849976
 2001 02 27  38697·580017
 2001 02 28  81690.309998
 2001 03 01  98680.520020
 2001 03 02  20681.179993
 2001 03 05  96678.429993
 2001 03 06  15682.200012
 2001 03 07  60689.210022
 2001 03 08  84693.059998
 2001 03 09  12692·919983
 2001 03 12  66675.940002
 2001 03 13  20647·090027
 2001 03 14  72657·500000
 2001 03 15  48641·119995
 2001 03 16  30643·539978
 2001 03 19  5630·289978
 2001 03 20  42642·119995
 2001 03 21  94626·590027
 2001 03 22  26615.070007
 2001 03 23  64612.270020
 2001 03 26  74624·789978
 2001 03 27  61631·840027
 2001 03 28  97647·260010
 2001 03 29  73631.359985
 2001 03 30  76628.349976
 2001 04 02  87635.669983
 2001 04 03  13626.200012
 2001 04 04  33604.039978
 2001 04 05  79601·739990
 2001 04 06  36629.090027
 2001 04 09  68615·830017
 2001 04 10  68621.369995
 2001 04 11  40638.869995
 2001 04 12  95637·909973
 2001 04 16  80647.780029
 2001 04 17  30645·039978
 2001 04 18  41652.080017
 2001 04 19  78676·809998
 2001 04 20  95686.270020
 2001 04 23  92680.239990
 2001 04 24  88669·150024
 2001 04 25  21661.640015
 2001 04 26  82672·909973
 2001 04 27  57676.119995
 2001 04 30  12686·549988
 2001 05 01  89686·109985
 2001 05 02  33695·299988
 2001 05 03  49697·030029
 2001 05 04  71686·210022
 2001 05 07  68696·179993
 2001 05 08  70696·260010
 2001 05 09  19693·150024
 2001 05 10  46689·880005
 2001 05 11  72689.159973
 2001 05 14  35683·950012
 2001 05 15  42685·260010
 2001 05 16  43685.979980
 2001 05 17  38705·280029
 2001 05 18  98708.419983
 2001 05 21  18710.200012
 2001 05 22  95722·849976
 2001 05 23  31721·460022
 2001 05 24  53709·450012
 2001 05 25  73712·109985
 2001 05 29  58704·489990
 2001 05 30  36697.700012
 2001 05 31  19685·950012
 2001 06 01  57690·520020
 2001 06 04  14694·200012
 2001 06 05  68697.890015
 2001 06 06  41707·950012
 2001 06 07  46700·900024
 2001 06 08  69704.770020
 2001 06 11  64697·960022
 2001 06 12  87691·739990
 2001 06 13  40692.020020
 2001 06 14  54684·599976
 2001 06 15  87671.900024
 2001 06 18  51668.570007
 2001 06 19  64665·700012
 2001 06 20  27667.200012
 2001 06 21  25674·109985
 2001 06 22  53680·969971
 2001 06 25  69674.049988
 2001 06 26  70670·059998
 2001 06 27  91669.669983
 2001 06 28  37667.710022
 2001 06 29  31676·609985
 2001 07 02  88677.369995
 2001 07 03  23681.750000
 2001 07 05  73680·299988
 2001 07 06  48671.960022
 2001 07 09  13656·369995
 2001 07 10  83660·299988
 2001 07 11  53650·609985
 2001 07 12  48649·309998
 2001 07 13  3664·919983
 2001 07 16  60668·690002
 2001 07 17  97660·950012
 2001 07 18  80667·929993
 2001 07 19  39663·619995
 2001 07 20  66667.190002
 2001 07 23  50665.229980
 2001 07 24  20655.049988
 2001 07 25  26643·929993
 2001 07 26  40652·940002
 2001 07 27  81660·840027
 2001 07 30  68662·590027
 2001 07 31  98662.030029
 2001 08 01  44665·489990
 2001 08 02  83668·760010
 2001 08 03  50671·200012
 2001 08 06  11668·070007
 2001 08 07  66660·320007
 2001 08 08  76662.020020
 2001 08 09  15650·599976
 2001 08 10  45650.369995
 2001 08 13  19653·869995
 2001 08 14  4655·260010
 2001 08 15  40653.289978
 2001 08 16  9648.450012
 2001 08 17  40649.989990
 2001 08 20  37639.530029
 2001 08 21  25644.239990
 2001 08 22  33636.690002
 2001 08 23  94641·349976
 2001 08 24  67639·539978
 2001 08 27  94651.320007
 2001 08 28  75648.580017
 2001 08 29  67639·239990
 2001 08 30  15632.789978
 2001 08 31  99622.679993
 2001 09 04  15625·260010
 2001 09 05  73624·969971
 2001 09 06  24623.179993
 2001 09 07  15609·750000
 2001 09 10  61598·630005
 2001 09 17  49601·179993
 2001 09 18  65571·270020
 2001 09 19  42566·799988
 2001 09 20  44557.489990
 2001 09 21  59540.080017
 2001 09 24  30529·659973
 2001 09 25  6549·840027
 2001 09 26  21554.250000
 2001 09 27  89550·530029
 2001 09 28  39556.880005
 2001 10 01  57569.530029
 2001 10 02  73567.289978
 2001 10 03  54573.799988
 2001 10 04  36586.169983
 2001 10 05  71585·460022
 2001 10 08  7585·429993
 2001 10 09  91580.849976
 2001 10 10  90577·830017
 2001 10 11  47591.460022
 2001 10 12  55601·659973
 2001 10 15  63598·179993
 2001 10 16  96597·479980
 2001 10 17  11602·150024
 2001 10 18  74590.169983
 2001 10 19  57585·530029
 2001 10 22  72588.630005
 2001 10 23  14597.469971
 2001 10 24  44594·390015
 2001 10 25  88594.780029
 2001 10 26  63603.390015
 2001 10 29  31605.869995
 2001 10 30  73591.679993
 2001 10 31  92581.479980
 2001 11 01  38582·219971
 2001 11 02  62594.710022
 2001 11 05  92595·729980
 2001 11 06  32604.190002
 2001 11 07  91612·940002
 2001 11 08  33611.510010
 2001 11 09  58612.219971
 2001 11 12  96612.679993
 2001 11 13  40612·200012
 2001 11 14  95623·830017
 2001 11 15  53625.700012
 2001 11 16  98625·789978
 2001 11 19  31624.229980
 2001 11 20  22631·520020
 2001 11 21  83626.359985
 2001 11 23  75623.530029
 2001 11 26  33630·929993
 2001 11 27  14635·409973
 2001 11 28  79631.729980
 2001 11 29  90620.070007
 2001 11 30  39627.119995
 2001 12 03  99626·150024
 2001 12 04  99620.750000
 2001 12 05  31629.289978
 2001 12 06  69643·950012
 2001 12 07  24643.039978
 2001 12 10  25638.369995
 2001 12 11  11628.679993
 2001 12 12  66627·219971
 2001 12 13  67627.219971
 2001 12 14  62617·609985
 2001 12 17  67619·500000
 2001 12 18  0625·880005
 2001 12 19  28631.179993
 2001 12 20  42634.000000
 2001 12 21  63628·159973
 2001 12 24  66631.570007
 2001 12 26  31631·729980
 2001 12 27  22634·619995
 2001 12 28  86638.859985
 2001 12 31  82641·219971
 2002 01 02 28634·159973
 2002 01 03 84637.270020
 2002 01 04 50643.700012
 2002 01 07 92649·080017
 2002 01 08 93643.669983
 2002 01 09 35642·070007
 2002 01 10 92639·020020
 2002 01 11 65639.559998
 2002 01 14 28633·929993
 2002 01 15 5628·929993
 2002 01 16 76633.159973
 2002 01 17 97623.090027
 2002 01 18 57629·500000
 2002 01 22 52622.919983
 2002 01 23 88617·789978
 2002 01 24 5623·539978
 2002 01 25 30625·869995
 2002 01 28 57626·609985
 2002 01 29 42626·950012
 2002 01 30 34609.099976
 2002 01 31 24617·309998
 2002 02 01 27625.599976
 2002 02 04 76621.270020
 2002 02 05 53606·479980
 2002 02 06 39604·729980
 2002 02 07 94600.030029
 2002 02 08 53597·530029
 2002 02 11 56606·880005
 2002 02 12 0615.200012
 2002 02 13 14613·280029
 2002 02 14 60619.270020
 2002 02 15 62617.789978
 2002 02 19 57610.989990
 2002 02 20 68599·280029
 2002 02 21 11607·450012
 2002 02 22 16597·929993
 2002 02 25 86602.840027
 2002 02 26 64613.039978
 2002 02 27 43613.440002
 2002 02 28 87613.820007
 2002 03 01 87611·890015
 2002 03 04 33625.859985
 2002 03 05 19638·559998
 2002 03 06 69635.119995
 2002 03 07 86644.150024
 2002 03 08 32641.359985
 2002 03 11 28645·539978
 2002 03 12 80647.330017
 2002 03 13 32645·739990
 2002 03 14 42639.679993
 2002 03 15 81639·419983
 2002 03 18 65646.320007
 2002 03 19 2646·650024
 2002 03 20 70649·090027
 2002 03 21 18639.010010
 2002 03 22 94640·919983
 2002 03 25 96638·320007
 2002 03 26 48629.030029
 2002 03 27 0632.909973
 2002 03 28 60636·469971
 2002 04 01 39638·150024
 2002 04 02 32637·750000
 2002 04 03 16631·989990
 2002 04 04 83625·729980
 2002 04 05 82626.390015
 2002 04 08 4624.599976
 2002 04 09 79626.539978
 2002 04 10 6622.599976
 2002 04 11 99629·989990
 2002 04 12 70615·789978
 2002 04 15 26620.799988
 2002 04 16 98616.510010
 2002 04 17 92630.599976
 2002 04 18 63629.000000
 2002 04 19 21628·330017
 2002 04 22 55628·489990
 2002 04 23 85618·969971
 2002 04 24 38615·539978
 2002 04 25 51611.530029
 2002 04 26 95611.109985
 2002 04 29 30602.590027
 2002 04 30 78596.989990
 2002 05 01 29604·130005
 2002 05 02 62608·619995
 2002 05 03 1607·510010
 2002 05 06 89601·619995
 2002 05 07 93590·429993
 2002 05 08 25588·219971
 2002 05 09 99609·500000
 2002 05 10 3600·619995
 2002 05 13 6590.789978
 2002 05 14 79601.119995
 2002 05 15 49614·289978
 2002 05 16 77611·520020
 2002 05 17 56613.690002
 2002 05 20 42618.169983
 2002 05 21 2610.190002
 2002 05 22 91603·280029
 2002 05 23 56605.880005
 2002 05 24 59612.429993
 2002 05 28 33605.090027
 2002 05 29 53600.580017
 2002 05 30 43596.609985
 2002 05 31 99595·179993
 2002 06 03 42596.289978
 2002 06 04 94581·869995
 2002 06 05 81581.419983
 2002 06 06 56586·000000
 2002 06 07 55574.469971
 2002 06 10 72574.299988
 2002 06 11 57576·020020
 2002 06 12 49565.979980
 2002 06 13 23569·169983
 2002 06 14 67562.960022
 2002 06 17 85562.450012
 2002 06 18 23578.179993
 2002 06 19 20578·479980
 2002 06 20 86569.090027
 2002 06 21 1561.159973
 2002 06 24 46552·500000
 2002 06 25 47553.630005
 2002 06 26 61544·369995
 2002 06 27 70542·890015
 2002 06 28 12552·049988
 2002 07 01 30552.650024
 2002 07 02 49539·609985
 2002 07 03 79527.469971
 2002 07 05 41529.520020
 2002 07 08 18548·590027
 2002 07 09 30541·650024
 2002 07 10 41528·349976
 2002 07 11 77511.989990
 2002 07 12 87515.030029
 2002 07 15 13512·229980
 2002 07 16 93510·070007
 2002 07 17 89502·540009
 2002 07 18 38505.809998
 2002 07 19 28491·720001
 2002 07 22 99474.529999
 2002 07 23 72459·619995
 2002 07 24 96446·700012
 2002 07 25 32471.329987
 2002 07 26 47469·179993
 2002 07 29 43476.420013
 2002 07 30 12502·190002
 2002 07 31 7504.339996
 2002 08 01 49508.119995
 2002 08 02 48494·040009
 2002 08 05 60482·290009
 2002 08 06 59466.089996
 2002 08 07 43480·260010
 2002 08 08 56489.190002
 2002 08 09 41504·339996
 2002 08 12 21505·760010
 2002 08 13 93503·459991
 2002 08 14 60492·220001
 2002 08 15 81510.820007
 2002 08 16 48516·530029
 2002 08 19 85516.739990
 2002 08 20 80528.140015
 2002 08 21 30521·190002
 2002 08 22 22528·280029
 2002 08 23 34535.200012
 2002 08 26 60523·000000
 2002 08 27 63527·500000
 2002 08 28 50519.460022
 2002 08 29 76510.100006
 2002 08 30 69510·989990
 2002 09 03 80509·649994
 2002 09 04 64489·269989
 2002 09 05 76498·179993
 2002 09 06 1490·089996
 2002 09 09 8498.820007
 2002 09 10 20503·369995
 2002 09 11 19507·200012
 2002 09 12 76506.429993
 2002 09 13 96494·079987
 2002 09 16 0495·880005
 2002 09 17 21496.040009
 2002 09 18 38486.309998
 2002 09 19 21484.049988
 2002 09 20 10469.559998
 2002 09 23 18470·529999
 2002 09 24 55464.010010
 2002 09 25 81456.429993
 2002 09 26 82467·670013
 2002 09 27 73475.869995
 2002 09 30 22461·209991
 2002 10 01 3455.410004
 2002 10 02 74469.809998
 2002 10 03 75460·809998
 2002 10 04 58455.540009
 2002 10 07 37444.929993
 2002 10 08 65436·029999
 2002 10 09 35442·559998
 2002 10 10 7430.160004
 2002 10 11 59445·239990
 2002 10 14 64462.000000
 2002 10 15 93465·519989
 2002 10 16 38487·079987
 2002 10 17 68475·040009
 2002 10 18 1486.690002
 2002 10 21 10489.040009
 2002 10 22 46497.350006
 2002 10 23 91491.670013
 2002 10 24 34495·230011
 2002 10 25 75487·950012
 2002 10 28 49496.480011
 2002 10 29 77492.489990
 2002 10 30 44487.970001
 2002 10 31 1493.179993
 2002 11 01 92490·950012
 2002 11 04 2499·700012
 2002 11 05 37503.670013
 2002 11 06 26506·989990
 2002 11 07 44511·959991
 2002 11 08 66500·220001
 2002 11 11 46495.459991
 2002 11 12 12485·059998
 2002 11 13 98489.140015
 2002 11 14 96488.769989
 2002 11 15 26500·790009
 2002 11 18 47503·839996
 2002 11 19 75498.859985
 2002 11 20 40496·529999
 2002 11 21 60506.190002
 2002 11 22 45517·349976
 2002 11 25 18516·109985
 2002 11 26 75518.039978
 2002 11 27 55507.320007
 2002 11 29 42521·400024
 2002 12 02 97519·719971
 2002 12 03 1519·049988
 2002 12 04 41511.119995
 2002 12 05 3509·100006
 2002 12 06 5503.540009
 2002 12 09 44506.630005
 2002 12 10 75495.390015
 2002 12 11 15502·350006
 2002 12 12 61502.750000
 2002 12 13 53501.279999
 2002 12 16 40494·559998
 2002 12 17 90505.700012
 2002 12 18 11501·649994
 2002 12 19 4494.239990
 2002 12 20 42491.390015
 2002 12 23 67497.690002
 2002 12 24 22498·929993
 2002 12 26 98496·269989
 2002 12 27 11495·119995
 2002 12 30 9487.350006
 2002 12 31 89489.010010
 2003 01 02  59489·489990
 2003 01 03  6505.179993
 2003 01 06  3504·769989
 2003 01 07  32516·039978
 2003 01 08  39512.450012
 2003 01 09  8505.309998
 2003 01 10  62514.739990
 2003 01 13  94514·869995
 2003 01 14  13514·200012
 2003 01 15  23517·130005
 2003 01 16  25510.119995
 2003 01 17  45508·200012
 2003 01 21  80501.109985
 2003 01 22  82493·519989
 2003 01 23  54488·760010
 2003 01 24  78493.540009
 2003 01 27  67479.760010
 2003 01 28  44471.880005
 2003 01 29  37477·940002
 2003 01 30  13481·049988
 2003 01 31  24470·570007
 2003 02 03  88476·910004
 2003 02 04  87478.779999
 2003 02 05  94472.559998
 2003 02 06  27470·070007
 2003 02 07  23467·049988
 2003 02 10  41462·160004
 2003 02 11  90465.609985
 2003 02 12  74462·010010
 2003 02 13  79455.929993
 2003 02 14  64454.959991
 2003 02 18  95463.720001
 2003 02 19  93472·880005
 2003 02 20  13469·480011
 2003 02 21  42465·540009
 2003 02 24  28471.709991
 2003 02 25  34463·290009
 2003 02 26  7466.670013
 2003 02 27  88460.779999
 2003 02 28  34466·140015
 2003 03 03  71468.149994
 2003 03 04  67464·920013
 2003 03 05  41458·160004
 2003 03 06  82461·980011
 2003 03 07  5457.910004
 2003 03 10  26461.309998
 2003 03 11  63449·970001
 2003 03 12  66446·359985
 2003 03 13  62447.619995
 2003 03 14  39462·670013
 2003 03 17  42463·239990
 2003 03 18  4479.100006
 2003 03 19  92481·299988
 2003 03 20  89484.850006
 2003 03 21  92486.230011
 2003 03 24  41497·160004
 2003 03 25  70480·299988
 2003 03 26  81486·100006
 2003 03 27  49483·399994
 2003 03 28  47482.790009
 2003 03 31  97480·399994
 2003 04 01  48472.390015
 2003 04 02  77477.920013
 2003 04 03  15489.940002
 2003 04 04  98487.399994
 2003 04 07  47488.230011
 2003 04 08  64489·089996
 2003 04 09  64487·739990
 2003 04 10  24481.429993
 2003 04 11  58483·989990
 2003 04 14  22482·450012
 2003 04 15  39491·649994
 2003 04 16  49494·690002
 2003 04 17  89489.130005
 2003 04 21  90496.519989
 2003 04 22  9496.019989
 2003 04 23  75506.299988
 2003 04 24  71510·709991
 2003 04 25  31506·589996
 2003 04 28  68499.820007
 2003 04 29  27508.559998
 2003 04 30  61510·239990
 2003 05 01  31510.329987
 2003 05 02  34510·070007
 2003 05 05  55518·109985
 2003 05 06  41516·940002
 2003 05 07  5521.070007
 2003 05 08  53518.549988
 2003 05 09  34513.549988
 2003 05 12  16520.690002
 2003 05 13  90527·169983
 2003 05 14  94525·890015
 2003 05 15  65524.559998
 2003 05 16  20528·440002
 2003 05 19  49526.859985
 2003 05 20  49514·299988
 2003 05 21  74513·760010
 2003 05 22  7516.030029
 2003 05 23  69520.909973
 2003 05 27  39522·349976
 2003 05 28  10532.510010
 2003 05 29  61533·479980
 2003 05 30  65531·900024
 2003 06 02  8540·219971
 2003 06 03  49542.289978
 2003 06 04  88544·539978
 2003 06 05  73552.849976
 2003 06 06  25555.659973
 2003 06 09  92554.260010
 2003 06 10  19546.809998
 2003 06 11  56552·010010
 2003 06 12  84558.909973
 2003 06 13  63559·630005
 2003 06 16  10553·780029
 2003 06 17  3565·789978
 2003 06 18  4566·359985
 2003 06 19  14565·349976
 2003 06 20  45556·859985
 2003 06 23  26557.210022
 2003 06 24  30548.799988
 2003 06 25  19549.719971
 2003 06 26  28546·369995
 2003 06 27  64552·400024
 2003 06 30  30547.750000
 2003 07 01  79546·739990
 2003 07 02  93550.739990
 2003 07 03  78557.729980
 2003 07 07  98553·599976
 2003 07 08  20564.150024
 2003 07 09  95566·780029
 2003 07 10  58564·580017
 2003 07 11  54556.780029
 2003 07 14  91562·000000
 2003 07 15  16565·859985
 2003 07 16  15563·679993
 2003 07 17  42560.030029
 2003 07 18  69552·080017
 2003 07 21  63558.280029
 2003 07 22  88550.289978
 2003 07 23  31555.640015
 2003 07 24  53556.340027
 2003 07 25  68552·789978
 2003 07 28  40561·359985
 2003 07 29  15561·059998
 2003 07 30  70557.750000
 2003 07 31  86556.859985
 2003 08 01  58558·520020
 2003 08 04  14552.479980
 2003 08 05  68553·280029
 2003 08 06  1543.700012
 2003 08 07  56543.849976
 2003 08 08  71550.130005
 2003 08 11  25548·859985
 2003 08 12  17550·940002
 2003 08 13  71556.669983
 2003 08 14  55553·609985
 2003 08 15  39557.179993
 2003 08 18  68557.570007
 2003 08 19  66563·150024
 2003 08 20  61565·299988
 2003 08 21  37564.479980
 2003 08 22  10566·900024
 2003 08 25  30560·789978
 2003 08 26  8560.609985
 2003 08 27  69562.340027
 2003 08 28  23563.179993
 2003 08 29  74567·049988
 2003 09 02  40570.020020
 2003 09 03  10578.090027
 2003 09 04  16580·539978
 2003 09 05  37581·739990
 2003 09 08  26578·150024
 2003 09 09  61584·369995
 2003 09 10  19579·849976
 2003 09 11  82571·799988
 2003 09 12  61575.190002
 2003 09 15  47576·580017
 2003 09 16  89574.469971
 2003 09 17  97582.510010
 2003 09 18  63580.950012
 2003 09 19  18588·229980
 2003 09 22  9586·650024
 2003 09 23  94579·130005
 2003 09 24  76582·900024
 2003 09 25  51571.890015
 2003 09 26  84567.229980
 2003 09 29  12562.820007
 2003 09 30  70568.559998
 2003 10 01  44563.059998
 2003 10 02  45575.469971
 2003 10 03  12577.049988
 2003 10 06  39582.919983
 2003 10 07  25585·710022
 2003 10 08  51588·700012
 2003 10 09  85585·520020
 2003 10 10  2588·640015
 2003 10 13  42588.169983
 2003 10 14  82592·909973
 2003 10 15  41595.380005
 2003 10 16  3593.219971
 2003 10 17  72595·200012
 2003 10 20  45588·710022
 2003 10 21  19591.390015
 2003 10 22  11592·659973
 2003 10 23  14583·469971
 2003 10 24  72584·900024
 2003 10 27  82582.400024
 2003 10 28  21584.739990
 2003 10 29  95593.789978
 2003 10 30  19595·239990
 2003 10 31  18594·500000
 2003 11 03  51596.280029
 2003 11 04  64601.710022
 2003 11 05  69598·840027
 2003 11 06  40598·419983
 2003 11 07  46602.039978
 2003 11 10  98599.780029
 2003 11 11  27595.479980
 2003 11 12  85594·460022
 2003 11 13  75602·219971
 2003 11 14  95602.609985
 2003 11 17  25597.640015
 2003 11 18  17593·500000
 2003 11 19  31588.159973
 2003 11 20  83592·599976
 2003 11 21  20587.900024
 2003 11 24  23589·150024
 2003 11 25  35599·210022
 2003 11 26  11600·710022
 2003 11 28  93603.239990
 2003 12 01  16603.539978
 2003 12 02  30610·679993
 2003 12 03  54608.989990
 2003 12 04  52606.770020
 2003 12 05  34608·630005
 2003 12 08  85603.710022
 2003 12 09  13608.090027
 2003 12 10  27602.169983
 2003 12 11  41600·580017
 2003 12 12  95608.479980
 2003 12 15  14610·330017
 2003 12 16  76605·890015
 2003 12 17  23609·340027
 2003 12 18  79610.179993
 2003 12 19  6617·559998
 2003 12 22  81617·270020
 2003 12 23  94619·549988
 2003 12 24  80621·770020
 2003 12 26  65620·630005
 2003 12 29  46621·789978
 2003 12 30  92629.630005
 2003 12 31  69629.960022
 2004 01 02 92630.130005
 2004 01 05 6628.880005
 2004 01 06 79636·419983
 2004 01 07 38637.320007
 2004 01 08 12639·219971
 2004 01 09 15642.479980
 2004 01 12 44637·409973
 2004 01 13 8640·940002
 2004 01 14 75637.559998
 2004 01 15 56642·650024
 2004 01 16 99643.510010
 2004 01 20 22648.080017
 2004 01 21 57648.559998
 2004 01 22 35652·950012
 2004 01 23 83650·700012
 2004 01 26 49649.719971
 2004 01 27 58657.239990
 2004 01 28 85650.989990
 2004 01 29 57641.770020
 2004 01 30 84643·700012
 2004 02 02 3642·609985
 2004 02 03 60644.549988
 2004 02 04 11644·549988
 2004 02 05 46638·130005
 2004 02 06 43639.489990
 2004 02 09 44648·460022
 2004 02 10 57647.380005
 2004 02 11 79651·020020
 2004 02 12 54657·690002
 2004 02 13 43654·400024
 2004 02 17 32650.570007
 2004 02 18 52656·919983
 2004 02 19 35654.150024
 2004 02 20 89650.640015
 2004 02 23 0648·650024
 2004 02 24 59645.770020
 2004 02 25 12644·890015
 2004 02 26 37648·270020
 2004 02 27 49650.320007
 2004 03 01 20650·239990
 2004 03 02 35657.010010
 2004 03 03 71653·239990
 2004 03 04 91654.070007
 2004 03 05 77656.809998
 2004 03 08 81658.380005
 2004 03 09 96652.760010
 2004 03 10 65648.500000
 2004 03 11 2638·880005
 2004 03 12 48629.619995
 2004 03 15 44638.150024
 2004 03 16 32628.280029
 2004 03 17 87631.289978
 2004 03 18 63639.059998
 2004 03 19 71637.770020
 2004 03 22 82631.119995
 2004 03 23 53622·419983
 2004 03 24 76621.950012
 2004 03 25 60620·150024
 2004 03 26 27630.750000
 2004 03 29 42630.359985
 2004 03 30 63638.739990
 2004 03 31 17641·710022
 2004 04 01 5641.679993
 2004 04 02 25645.710022
 2004 04 05 23651·049988
 2004 04 06 74655.659973
 2004 04 07 79653·380005
 2004 04 08 95650.049988
 2004 04 12 82648·880005
 2004 04 13 87651·590027
 2004 04 14 37642.039978
 2004 04 15 71640.700012
 2004 04 16 91640·890015
 2004 04 19 38643·969971
 2004 04 20 91645.280029
 2004 04 21 98635.140015
 2004 04 22 25639.010010
 2004 04 23 33648·169983
 2004 04 26 79647·979980
 2004 04 27 45645.659973
 2004 04 28 84646.859985
 2004 04 29 5637.450012
 2004 04 30 65631·799988
 2004 05 03 5627.710022
 2004 05 04 94633.590027
 2004 05 05 9635·039978
 2004 05 06 37636·469971
 2004 05 07 99631·729980
 2004 05 10 5622.200012
 2004 05 11 28614.580017
 2004 05 12 6620·250000
 2004 05 13 70620.909973
 2004 05 14 93621·429993
 2004 05 17 68619.549988
 2004 05 18 12612·719971
 2004 05 19 87617.369995
 2004 05 20 57615.739990
 2004 05 21 61616.039978
 2004 05 24 16623.380005
 2004 05 25 45620·489990
 2004 05 26 23631.039978
 2004 05 27 63632.619995
 2004 05 28 8635.809998
 2004 06 01 62635·840027
 2004 06 02 43636.549988
 2004 06 03 56638.530029
 2004 06 04 99632.849976
 2004 06 07 83636.429993
 2004 06 08 90646.630005
 2004 06 09 47647·179993
 2004 06 10 27640.559998
 2004 06 14 77642·989990
 2004 06 15 66635·960022
 2004 06 16 68640·500000
 2004 06 17 57641·630005
 2004 06 18 37640.770020
 2004 06 21 96642.270020
 2004 06 22 74639·750000
 2004 06 23 74642·229980
 2004 06 24 85648·030029
 2004 06 25 29646.229980
 2004 06 28 48643·830017
 2004 06 29 93642·789978
 2004 06 30 62644.549988
 2004 07 01 43647·539978
 2004 07 02 96640.500000
 2004 07 06 51638·830017
 2004 07 07 39632·809998
 2004 07 08 36634·000000
 2004 07 09 50627.909973
 2004 07 12 12630.039978
 2004 07 13 9630.419983
 2004 07 14 35630·770020
 2004 07 15 66628·729980
 2004 07 16 62626·880005
 2004 07 19 92623.479980
 2004 07 20 90623·070007
 2004 07 21 27628.270020
 2004 07 22 15618.640015
 2004 07 23 32619·760010
 2004 07 26 76613·469971
 2004 07 27 39611.190002
 2004 07 28 9617.789978
 2004 07 29 98617.429993
 2004 07 30 93621.309998
 2004 08 02 33622.330017
 2004 08 03 6624.869995
 2004 08 04 84620.400024
 2004 08 05 68619·409973
 2004 08 06 66609.179993
 2004 08 09 95599.450012
 2004 08 10 10599·890015
 2004 08 11 50608·150024
 2004 08 12 19606.210022
 2004 08 13 88598.799988
 2004 08 16 18599·409973
 2004 08 17 14607.989990
 2004 08 18 1609·729980
 2004 08 19 24617.960022
 2004 08 20 80615·369995
 2004 08 23 62620·530029
 2004 08 24 41618.669983
 2004 08 25 65619·109985
 2004 08 26 88624·049988
 2004 08 27 18623.890015
 2004 08 30 97625·929993
 2004 08 31 99620.710022
 2004 09 01 62623·859985
 2004 09 02 33625·510010
 2004 09 03 50632.349976
 2004 09 07 39629.559998
 2004 09 08 46634·229980
 2004 09 09 82631·109985
 2004 09 10 7633.150024
 2004 09 13 23636.369995
 2004 09 14 9637·919983
 2004 09 15 67638.880005
 2004 09 16 99634·619995
 2004 09 17 14637.130005
 2004 09 20 45639·380005
 2004 09 21 11635·929993
 2004 09 22 84640.320007
 2004 09 23 99631·309998
 2004 09 24 74628.580017
 2004 09 27 65629·539978
 2004 09 28 43625.250000
 2004 09 29 92629·190002
 2004 09 30 39632·169983
 2004 10 01 6632.530029
 2004 10 04 82642·270020
 2004 10 05 30644·659973
 2004 10 06 10644.070007
 2004 10 07 33648·419983
 2004 10 08 34641.450012
 2004 10 11 77636·469971
 2004 10 12 81637.880005
 2004 10 13 71636·599976
 2004 10 14 54631.719971
 2004 10 15 20626.150024
 2004 10 18 71629·010010
 2004 10 19 72632·349976
 2004 10 20 24626·510010
 2004 10 21 72627·030029
 2004 10 22 24629·520020
 2004 10 25 10623.270020
 2004 10 26 52623·090027
 2004 10 27 71631·690002
 2004 10 28 9640.210022
 2004 10 29 85640·919983
 2004 11 01 68642·150024
 2004 11 02 80642·619995
 2004 11 03 21642·340027
 2004 11 04 24650.030029
 2004 11 05 30659.950012
 2004 11 08 86662.380005
 2004 11 09 78661·460022
 2004 11 10 77661.489990
 2004 11 11 19661.369995
 2004 11 12 4667.469971
 2004 11 15 25673.820007
 2004 11 16 19674.020020
 2004 11 17 41669.340027
 2004 11 18 70673.169983
 2004 11 19 31673.770020
 2004 11 22 50666·030029
 2004 11 23 28670·400024
 2004 11 24 47670·890015
 2004 11 26 89674.059998
 2004 11 29 95674.760010
 2004 11 30 38673.229980
 2004 12 01 24670.820007
 2004 12 02 20680·929993
 2004 12 03 6680·179993
 2004 12 06 51680·770020
 2004 12 07 13680·049988
 2004 12 08 67671·900024
 2004 12 09 58675·200012
 2004 12 10 74678.359985
 2004 12 13 52678.320007
 2004 12 14 99684·119995
 2004 12 15 50687·150024
 2004 12 16 39689.299988
 2004 12 17 4687·190002
 2004 12 20 11683.080017
 2004 12 21 9682·510010
 2004 12 22 2688.909973
 2004 12 23 57691·349976
 2004 12 27 21691.750000
 2004 12 28 84688·619995
 2004 12 29 46694·309998
 2004 12 30 23694.229980
 2004 12 31 75694·510010
 2005 01 03  52693.630005
 2005 01 04  76686·890015
 2005 01 05  42677.979980
 2005 01 06  40674·159973
 2005 01 07  12676.510010
 2005 01 10  25675.090027
 2005 01 11  75677·950012
 2005 01 12  11673·469971
 2005 01 13  90675.969971
 2005 01 14  49670.900024
 2005 01 18  11675·429993
 2005 01 19  8682·020020
 2005 01 20  36675.440002
 2005 01 21  29670·369995
 2005 01 24  61666·450012
 2005 01 25  74663·340027
 2005 01 26  26665.630005
 2005 01 27  73669.750000
 2005 01 28  66670·090027
 2005 01 31  78668.150024
 2005 02 01  60674·539978
 2005 02 02  12679·380005
 2005 02 03  86681·780029
 2005 02 04  15679.840027
 2005 02 07  64687.710022
 2005 02 08  2686·919983
 2005 02 09  10687·500000
 2005 02 10  4680.789978
 2005 02 11  87683.349976
 2005 02 14  26688·510010
 2005 02 15  52689·179993
 2005 02 16  89691.140015
 2005 02 17  6691.739990
 2005 02 18  89686·210022
 2005 02 22  48686.409973
 2005 02 23  39676·099976
 2005 02 24  20679·719971
 2005 02 25  24685.460022
 2005 02 28  61692.419983
 2005 03 01  48688.049988
 2005 03 02  55692·190002
 2005 03 03  87691.890015
 2005 03 04  81691·880005
 2005 03 07  36698.549988
 2005 03 08  62700.469971
 2005 03 09  60696·750000
 2005 03 10  19689.549988
 2005 03 11  46690.190002
 2005 03 14  16685·890015
 2005 03 15  49690·260010
 2005 03 16  13685·469971
 2005 03 17  47679·750000
 2005 03 18  16681.070007
 2005 03 21  86680·440002
 2005 03 22  26677·640015
 2005 03 23  34671.239990
 2005 03 24  90670·809998
 2005 03 28  29670·770020
 2005 03 29  47671·909973
 2005 03 30  27666·219971
 2005 03 31  86675·489990
 2005 04 01  57675.450012
 2005 04 04  88671.330017
 2005 04 05  68673.090027
 2005 04 06  80675·830017
 2005 04 07  78677.239990
 2005 04 08  86681·390015
 2005 04 11  27675·409973
 2005 04 12  74674.969971
 2005 04 13  25678·909973
 2005 04 14  6670.719971
 2005 04 15  99663·530029
 2005 04 18  91652·729980
 2005 04 19  52654.890015
 2005 04 20  34659·849976
 2005 04 21  3650.859985
 2005 04 22  84663.429993
 2005 04 25  42658.489990
 2005 04 26  84664.650024
 2005 04 27  82658.669983
 2005 04 28  26660·900024
 2005 04 29  2652·809998
 2005 05 02  93660.020020
 2005 05 03  5663·409973
 2005 05 04  18662·979980
 2005 05 05  63671·460022
 2005 05 06  25670.289978
 2005 05 09  68669.869995
 2005 05 10  86674·369995
 2005 05 11  82667.489990
 2005 05 12  67670.090027
 2005 05 13  88663·179993
 2005 05 16  80659.780029
 2005 05 17  40666.919983
 2005 05 18  32671·549988
 2005 05 19  11679.200012
 2005 05 20  76682·380005
 2005 05 23  45681.580017
 2005 05 24  59684.320007
 2005 05 25  5684·330017
 2005 05 26  73681.219971
 2005 05 27  27686.190002
 2005 05 31  9687.210022
 2005 06 01  65683.869995
 2005 06 02  98690·119995
 2005 06 03  44691.599976
 2005 06 06  71687·010010
 2005 06 07  9688·090027
 2005 06 08  1688·000000
 2005 06 09  77686·280029
 2005 06 10  58690·159973
 2005 06 13  82688.700012
 2005 06 14  56690·429993
 2005 06 15  32692.549988
 2005 06 16  7694·190002
 2005 06 17  53697.359985
 2005 06 20  65700.309998
 2005 06 21  42699·750000
 2005 06 22  82698·349976
 2005 06 23  16698·729980
 2005 06 24  53691·229980
 2005 06 27  62685·869995
 2005 06 28  70685·380005
 2005 06 29  90692.469971
 2005 06 30  70691.900024
 2005 07 01  76687·609985
 2005 07 05  85689.859985
 2005 07 06  19696·229980
 2005 07 07  92690.799988
 2005 07 08  88692.650024
 2005 07 11  64701.250000
 2005 07 12  73706·210022
 2005 07 13  19707·630005
 2005 07 14  32707.659973
 2005 07 15  70708.500000
 2005 07 18  45709·500000
 2005 07 19  76705.669983
 2005 07 20  63711·020020
 2005 07 21  91714.940002
 2005 07 22  55709·429993
 2005 07 25  14713·750000
 2005 07 26  63710.500000
 2005 07 27  39712·130005
 2005 07 28  47715.070007
 2005 07 29  8719·859985
 2005 08 01  39715.020020
 2005 08 02  54716.000000
 2005 08 03  90721.229980
 2005 08 04  58721·140015
 2005 08 05  22715·010010
 2005 08 08  97708.770020
 2005 08 09  78706·130005
 2005 08 10  91710·369995
 2005 08 11  70709.330017
 2005 08 12  57714.500000
 2005 08 15  30710.429993
 2005 08 16  56712·739990
 2005 08 17  63704·359985
 2005 08 18  46704·690002
 2005 08 19  91703.539978
 2005 08 22  29704·020020
 2005 08 23  9705.570007
 2005 08 24  2703.429993
 2005 08 25  29699·590027
 2005 08 26  10701.330017
 2005 08 29  38696·530029
 2005 08 30  89700.989990
 2005 08 31  40698.969971
 2005 09 01  24706.840027
 2005 09 02  9707.880005
 2005 09 06  94705.440002
 2005 09 07  40714.390015
 2005 09 08  22716·380005
 2005 09 09  1713.559998
 2005 09 12  29719.030029
 2005 09 13  76719·010010
 2005 09 14  80713·450012
 2005 09 15  23710.570007
 2005 09 16  34710.750000
 2005 09 19  16716·320007
 2005 09 20  97712·260010
 2005 09 21  5706·659973
 2005 09 22  70699.559998
 2005 09 23  55701·809998
 2005 09 26  0702·760010
 2005 09 27  4703.760010
 2005 09 28  26703·690002
 2005 09 29  10703·909973
 2005 09 30  37710.669983
 2005 10 03  2712.210022
 2005 10 04  15712.140015
 2005 10 05  28704·950012
 2005 10 06  86693·190002
 2005 10 07  6689.520020
 2005 10 10  74692.340027
 2005 10 11  76687·179993
 2005 10 12  46684.880005
 2005 10 13  47679·570007
 2005 10 14  66679.049988
 2005 10 17  49685.489990
 2005 10 18  43687·580017
 2005 10 19  81680.429993
 2005 10 20  80690.640015
 2005 10 21  65680·340027
 2005 10 24  27682·619995
 2005 10 25  91694.349976
 2005 10 26  28692.369995
 2005 10 27  70689.080017
 2005 10 28  73680.580017
 2005 10 31  83691·739990
 2005 11 01  47698.140015
 2005 11 02  32695·739990
 2005 11 03  82703·590027
 2005 11 04  89706·450012
 2005 11 07  2706.440002
 2005 11 08  46708.179993
 2005 11 09  79705·289978
 2005 11 10  65706·679993
 2005 11 11  79712·500000
 2005 11 14  30714·650024
 2005 11 15  15713.840027
 2005 11 16  93710.599976
 2005 11 17  92711.409973
 2005 11 18  29719·010010
 2005 11 21  64722.200012
 2005 11 22  80726·609985
 2005 11 23  79730·320007
 2005 11 25  11732·700012
 2005 11 28  29734·260010
 2005 11 29  57726·960022
 2005 11 30  2727.219971
 2005 12 01  72723·619995
 2005 12 02  33732.940002
 2005 12 05  81733.270020
 2005 12 06  49731·289978
 2005 12 07  30732.200012
 2005 12 08  27728.409973
 2005 12 09  33728.190002
 2005 12 12  34730·340027
 2005 12 13  29730.969971
 2005 12 14  86734.460022
 2005 12 15  21737·239990
 2005 12 16  94735·669983
 2005 12 19  38733.630005
 2005 12 20  12728.409973
 2005 12 21  76728·409973
 2005 12 22  92730·929993
 2005 12 23  52734·229980
 2005 12 27  29734·869995
 2005 12 28  54727·630005
 2005 12 29  15728.969971
 2005 12 30  89726·919983
 2006 01 03 88723·309998
 2006 01 04 37734·719971
 2006 01 05 78737·909973
 2006 01 06 94738.369995
 2006 01 09 63745.400024
 2006 01 10 31748·750000
 2006 01 11 17749·260010
 2006 01 12 37751·419983
 2006 01 13 57746.690002
 2006 01 17 70747.750000
 2006 01 18 96744.919983
 2006 01 19 10742.250000
 2006 01 20 93747·109985
 2006 01 23 8733·340027
 2006 01 24 2734·859985
 2006 01 25 33738.090027
 2006 01 26 22736·539978
 2006 01 27 28742·440002
 2006 01 30 49747.679993
 2006 01 31 51748.330017
 2006 02 01 21746·770020
 2006 02 02 36748.039978
 2006 02 03 73741.229980
 2006 02 06 33737.400024
 2006 02 07 88738.340027
 2006 02 08 64731·830017
 2006 02 09 39737.409973
 2006 02 10 72736·159973
 2006 02 13 50737.469971
 2006 02 14 69734·229980
 2006 02 15 34741·739990
 2006 02 16 88744·820007
 2006 02 17 56750.599976
 2006 02 21 32749·580017
 2006 02 22 71746.919983
 2006 02 23 24752·719971
 2006 02 24 83750·309998
 2006 02 27 60751.700012
 2006 02 28 88754·700012
 2006 03 01 51746.570007
 2006 03 02 30753·369995
 2006 03 03 84752·070007
 2006 03 06 48750.789978
 2006 03 07 62745·489990
 2006 03 08 24742.650024
 2006 03 09 61743.799988
 2006 03 10 38740.229980
 2006 03 13 77745.650024
 2006 03 14 14747.159973
 2006 03 15 74754.890015
 2006 03 16 71758·719971
 2006 03 17 39759·789978
 2006 03 20 75761·309998
 2006 03 21 27760·330017
 2006 03 22 86755·099976
 2006 03 23 17760.010010
 2006 03 24 9758·750000
 2006 03 27 54760·340027
 2006 03 28 46759·659973
 2006 03 29 6755.219971
 2006 03 30 41761·909973
 2006 03 31 11760·429993
 2006 04 03 37762·309998
 2006 04 04 26759·099976
 2006 04 05 20763.260010
 2006 04 06 79766.659973
 2006 04 07 73765·349976
 2006 04 10 19757.510010
 2006 04 11 23757.510010
 2006 04 12 65751·359985
 2006 04 13 93752·729980
 2006 04 17 55753.599976
 2006 04 18 50751·469971
 2006 04 19 0765·119995
 2006 04 20 58767·500000
 2006 04 21 29767.849976
 2006 04 24 26767·239990
 2006 04 25 42764.960022
 2006 04 26 57761·539978
 2006 04 27 59763.010010
 2006 04 28 1765.070007
 2006 05 01 72765·809998
 2006 05 02 2762.530029
 2006 05 03 90766.760010
 2006 05 04 51764·210022
 2006 05 05 96767.340027
 2006 05 08 32775·400024
 2006 05 09 91775.059998
 2006 05 10 77774·710022
 2006 05 11 47773·179993
 2006 05 12 10762·760010
 2006 05 15 55753·419983
 2006 05 16 3754.299988
 2006 05 17 80753·109985
 2006 05 18 23740·539978
 2006 05 19 3735·409973
 2006 05 22 80738·330017
 2006 05 23 78734.640015
 2006 05 24 83731·309998
 2006 05 25 78731·880005
 2006 05 26 84740.820007
 2006 05 30 47745.299988
 2006 05 31 30732.900024
 2006 06 01 49739.760010
 2006 06 02 15749·739990
 2006 06 05 18751.280029
 2006 06 06 26736·940002
 2006 06 07 10735·119995
 2006 06 08 98731·099976
 2006 06 09 50731.619995
 2006 06 12 59728.580017
 2006 06 13 81717.909973
 2006 06 14 84709·989990
 2006 06 15 22713.429993
 2006 06 16 42729·890015
 2006 06 19 6726·849976
 2006 06 20 47719.429993
 2006 06 21 42718·979980
 2006 06 22 12726.909973
 2006 06 23 54723.200012
 2006 06 26 90723.330017
 2006 06 27 41727.250000
 2006 06 28 32720.090027
 2006 06 29 19723.609985
 2006 06 30 36740·369995
 2006 07 03 76740·070007
 2006 07 05 91745.770020
 2006 07 06 20739·390015
 2006 07 07 36741.390015
 2006 07 10 29735.710022
 2006 07 11 2736.260010
 2006 07 12 1739·080017
 2006 07 13 66730·539978
 2006 07 14 6720·349976
 2006 07 17 1716·190002
 2006 07 18 32714·830017
 2006 07 19 26716·419983
 2006 07 20 39730.789978
 2006 07 21 53722·799988
 2006 07 24 6716.380005
 2006 07 25 41729·200012
 2006 07 26 84734.400024
 2006 07 27 45733.619995
 2006 07 28 43729·599976
 2006 07 31 62739.400024
 2006 08 01 24738.690002
 2006 08 02 89734.349976
 2006 08 03 87738·969971
 2006 08 04 65741.260010
 2006 08 07 64740·580017
 2006 08 08 24737·900024
 2006 08 09 7734.489990
 2006 08 10 48730.760010
 2006 08 11 37734·299988
 2006 08 14 13730.739990
 2006 08 15 97731·890015
 2006 08 16 39742·690002
 2006 08 17 99749.299988
 2006 08 18 43750·640015
 2006 08 21 76753.020020
 2006 08 22 87749.559998
 2006 08 23 32750·510010
 2006 08 24 28746.359985
 2006 08 25 89747.760010
 2006 08 28 68747·309998
 2006 08 29 42751·799988
 2006 08 30 5753.859985
 2006 08 31 4754.989990
 2006 09 01 82755·090027
 2006 09 05 61758.760010
 2006 09 06 38760·520020
 2006 09 07 16752.070007
 2006 09 08 55748·250000
 2006 09 11 45750.900024
 2006 09 12 13751.070007
 2006 09 13 44760.000000
 2006 09 14 36763.500000
 2006 09 15 78762.210022
 2006 09 18 45764·070007
 2006 09 19 32764·429993
 2006 09 20 2762·549988
 2006 09 21 64766.960022
 2006 09 22 70762.419983
 2006 09 25 49759.770020
 2006 09 26 53766.450012
 2006 09 27 35771·750000
 2006 09 28 52772.369995
 2006 09 29 89773·590027
 2006 10 02 13771.049988
 2006 10 03 49768·000000
 2006 10 04 79769·080017
 2006 10 05 72779·090027
 2006 10 06 34782·489990
 2006 10 09 86780.140015
 2006 10 10 63781·710022
 2006 10 11 41783·280029
 2006 10 12 91781.109985
 2006 10 13 55789.580017
 2006 10 16 43791.659973
 2006 10 17 66794.340027
 2006 10 18 85790.880005
 2006 10 19 85791·679993
 2006 10 20 81792.460022
 2006 10 23 41792·440002
 2006 10 24 40796·960022
 2006 10 25 34797.000000
 2006 10 26 65799.880005
 2006 10 27 85804·650024
 2006 10 30 6797·700012
 2006 10 31 83798·500000
 2006 11 01 8797.950012
 2006 11 02 41790.969971
 2006 11 03 61790.669983
 2006 11 06 40789.489990
 2006 11 07 49798.679993
 2006 11 08 81800.250000
 2006 11 09 3802·489990
 2006 11 10 35798.119995
 2006 11 13 49800.280029
 2006 11 14 96802·580017
 2006 11 15 58808.380005
 2006 11 16 26811.179993
 2006 11 17 97812·739990
 2006 11 20 7813.109985
 2006 11 21 77813·150024
 2006 11 22 93814·750000
 2006 11 24 6816·919983
 2006 11 27 58814.520020
 2006 11 28 35801·940002
 2006 11 29 44804·429993
 2006 11 30 13812·479980
 2006 12 01 17813·559998
 2006 12 04 33811.330017
 2006 12 05 11819·429993
 2006 12 06 82822.429993
 2006 12 07 80821.530029
 2006 12 08 95818.250000
 2006 12 11 49819·520020
 2006 12 12 0821.190002
 2006 12 13 64819·469971
 2006 12 14 72820.270020
 2006 12 15 41827.000000
 2006 12 18 80827·469971
 2006 12 19 15823·820007
 2006 12 20 40825·299988
 2006 12 21 93824.570007
 2006 12 22 61821.460022
 2006 12 26 2817·489990
 2006 12 27 99821.210022
 2006 12 28 37827·469971
 2006 12 29 4826.119995
 2007 01 03  17822·000000
 2007 01 04  74821.609985
 2007 01 05  30823·119995
 2007 01 08  99816.989990
 2007 01 09  82819.020020
 2007 01 10  16817·109985
 2007 01 11  52821.179993
 2007 01 12  57827·289978
 2007 01 16  39831.640015
 2007 01 17  0831.940002
 2007 01 18  11831.030029
 2007 01 19  17827.419983
 2007 01 22  58830.400024
 2007 01 23  26825·789978
 2007 01 24  39829·150024
 2007 01 25  41836·580017
 2007 01 26  33827·250000
 2007 01 29  21826.859985
 2007 01 30  92826.929993
 2007 01 31  18831·479980
 2007 02 01  84836.780029
 2007 02 02  33841.869995
 2007 02 05  51843·380005
 2007 02 06  61842.559998
 2007 02 07  54843.479980
 2007 02 08  40845.760010
 2007 02 09  24844.890015
 2007 02 12  6838·380005
 2007 02 13  12835·349976
 2007 02 14  40841·799988
 2007 02 15  41847·919983
 2007 02 16  18849.150024
 2007 02 20  53848·979980
 2007 02 21  60852·369995
 2007 02 22  60851.450012
 2007 02 23  84850.890015
 2007 02 26  96848·070007
 2007 02 27  50846.520020
 2007 02 28  63817.229980
 2007 03 01  16821·500000
 2007 03 02  85819.340027
 2007 03 05  85809·059998
 2007 03 06  55799·880005
 2007 03 07  54812·840027
 2007 03 08  88810·940002
 2007 03 09  66816·770020
 2007 03 12  69817.809998
 2007 03 13  59820.119995
 2007 03 14  1803.320007
 2007 03 15  17808·419983
 2007 03 16  61812.280029
 2007 03 19  20808.880005
 2007 03 20  43817.659973
 2007 03 21  90823·150024
 2007 03 22  13836.969971
 2007 03 23  49836·840027
 2007 03 26  57837.789978
 2007 03 27  60838.239990
 2007 03 28  31832.859985
 2007 03 29  85826.799988
 2007 03 30  12829·450012
 2007 04 02  28829.039978
 2007 04 03  47831.140015
 2007 04 04  90839·059998
 2007 04 05  3839.700012
 2007 04 09  17842·530029
 2007 04 10  18843.000000
 2007 04 11  52845.030029
 2007 04 12  49839·520020
 2007 04 13  80844·659973
 2007 04 16  25847.780029
 2007 04 17  84856.929993
 2007 04 18  95858·270020
 2007 04 19  91858·419983
 2007 04 20  76856·700012
 2007 04 23  24864·539978
 2007 04 24  8862·919983
 2007 04 25  51862·280029
 2007 04 26  1870.289978
 2007 04 27  35870·130005
 2007 04 30  84869·330017
 2007 05 01  85861.380005
 2007 05 02  57863·469971
 2007 05 03  4870·099976
 2007 05 04  41873·570007
 2007 05 07  43875.750000
 2007 05 08  26877.450012
 2007 05 09  46876·419983
 2007 05 10  24879·719971
 2007 05 11  2867·190002
 2007 05 14  15875·640015
 2007 05 15  96873·359985
 2007 05 16  1870.849976
 2007 05 17  60878.119995
 2007 05 18  55877.059998
 2007 05 21  20882·909973
 2007 05 22  68885.710022
 2007 05 23  45886.299988
 2007 05 24  3884·669983
 2007 05 25  3875·250000
 2007 05 29  42880.099976
 2007 05 30  5882.530029
 2007 05 31  40889·950012
 2007 06 01  60890.950012
 2007 06 04  69894.679993
 2007 06 05  18896·380005
 2007 06 06  73891.150024
 2007 06 07  27882·989990
 2007 06 08  17867.119995
 2007 06 11  82876·900024
 2007 06 12  35877.369995
 2007 06 13  69867·729980
 2007 06 14  81880.210022
 2007 06 15  23884·640015
 2007 06 18  80890·919983
 2007 06 19  72889.539978
 2007 06 20  79891·049988
 2007 06 21  92879.020020
 2007 06 22  92884.299988
 2007 06 25  51873.119995
 2007 06 26  56869·330017
 2007 06 27  64866.190002
 2007 06 28  76874·770020
 2007 06 29  41874.729980
 2007 07 02  80873.179993
 2007 07 03  39882.840027
 2007 07 05  65886.130005
 2007 07 06  8886.760010
 2007 07 09  47890.289978
 2007 07 10  43891.140015
 2007 07 11  14878·200012
 2007 07 12  37883.030029
 2007 07 13  75899.159973
 2007 07 16  27901·979980
 2007 07 17  7899.429993
 2007 07 18  43899.340027
 2007 07 19  8897.380005
 2007 07 20  65901·710022
 2007 07 23  48890.510010
 2007 07 24  64893.809998
 2007 07 25  16875.289978
 2007 07 26  58878.299988
 2007 07 27  70857·570007
 2007 07 30  61844.289978
 2007 07 31  92852.809998
 2007 08 01  32842·530029
 2007 08 02  30847.280029
 2007 08 03  23851.859985
 2007 08 06  56828.669983
 2007 08 07  36846·270020
 2007 08 08  9851·789978
 2007 08 09  64864.669983
 2007 08 10  52840·950012
 2007 08 13  46841·260010
 2007 08 14  14840·630005
 2007 08 15  19824.840027
 2007 08 16  49812·590027
 2007 08 17  63815.429993
 2007 08 20  77835·179993
 2007 08 21  54835·750000
 2007 08 22  41837·119995
 2007 08 23  12847·500000
 2007 08 24  53845·619995
 2007 08 27  55855.719971
 2007 08 28  47848.179993
 2007 08 29  44827.830017
 2007 08 30  25846·280029
 2007 08 31  36843.000000
 2007 09 04  12852.960022
 2007 09 05  33861·880005
 2007 09 06  0852.469971
 2007 09 07  33856·020020
 2007 09 10  4841·390015
 2007 09 11  80839·330017
 2007 09 12  8850·609985
 2007 09 13  12850·429993
 2007 09 14  18856·849976
 2007 09 17  11857·690002
 2007 09 18  7852.719971
 2007 09 19  58878·080017
 2007 09 20  73883·700012
 2007 09 21  76877·950012
 2007 09 24  79881.869995
 2007 09 25  85877·090027
 2007 09 26  12876.450012
 2007 09 27  50881.640015
 2007 09 28  29885·830017
 2007 10 01  31882·780029
 2007 10 02  6895.210022
 2007 10 03  33895·880005
 2007 10 04  90891.799988
 2007 10 05  59893.489990
 2007 10 08  49903.359985
 2007 10 09  52900·309998
 2007 10 10  19907·500000
 2007 10 11  56906.419983
 2007 10 12  58901.059998
 2007 10 15  57905·659973
 2007 10 16  96897.710022
 2007 10 17  36891.520020
 2007 10 18  79893.140015
 2007 10 19  22892.729980
 2007 10 22  28869.679993
 2007 10 23  36873·880005
 2007 10 24  81881.700012
 2007 10 25  48879.080017
 2007 10 26  48877·520020
 2007 10 29  20889.489990
 2007 10 30  58892.909973
 2007 10 31  61887.049988
 2007 11 01  11897.900024
 2007 11 02  75874.049988
 2007 11 05  29874.710022
 2007 11 06  11869·479980
 2007 11 07  0879·719971
 2007 11 08  14854·780029
 2007 11 09  38855.030029
 2007 11 12  74842.989990
 2007 11 13  21833·500000
 2007 11 14  75857.119995
 2007 11 15  54851.380005
 2007 11 16  49840.559998
 2007 11 19  6844.130005
 2007 11 20  21828.710022
 2007 11 21  71831.460022
 2007 11 23  63818.960022
 2007 11 26  11832.590027
 2007 11 27  40813·869995
 2007 11 28  9825·130005
 2007 11 29  65849.359985
 2007 11 30  18849.590027
 2007 12 03  45855.820007
 2007 12 04  12850·770020
 2007 12 05  31844.760010
 2007 12 06  34857.570007
 2007 12 07  73871·619995
 2007 12 10  48870·780029
 2007 12 11  62877.419983
 2007 12 12  90854.479980
 2007 12 13  87859·179993
 2007 12 14  13859·900024
 2007 12 17  82847.729980
 2007 12 18  42834.479980
 2007 12 19  76840.270020
 2007 12 20  24839.609985
 2007 12 21  43844.960022
 2007 12 24  74859.429993
 2007 12 26  52866.590027
 2007 12 27  27867·080017
 2007 12 28  19853·929993
 2007 12 31  90854.840027
 2008 01 02 53849.090027
 2008 01 03 90837·169983
 2008 01 04 11835·859985
 2008 01 07 24814·429993
 2008 01 08 42815.960022
 2008 01 09 8800·500000
 2008 01 10 44810.270020
 2008 01 11 31817.090027
 2008 01 14 7805·570007
 2008 01 15 99814.130005
 2008 01 16 69794.099976
 2008 01 17 93790.200012
 2008 01 18 61767.229980
 2008 01 22 9762.609985
 2008 01 23 61755·070007
 2008 01 24 16771·909973
 2008 01 25 42779.609985
 2008 01 28 5768·460022
 2008 01 29 21782.479980
 2008 01 30 33787.400024
 2008 01 31 12782.609985
 2008 02 01 82796.820007
 2008 02 04 74808·280029
 2008 02 05 0800.099976
 2008 02 06 60774.770020
 2008 02 07 59768.190002
 2008 02 08 70774.750000
 2008 02 11 99771.969971
 2008 02 12 98776.400024
 2008 02 13 81781.309998
 2008 02 14 84792.710022
 2008 02 15 36781.539978
 2008 02 19 64781.659973
 2008 02 20 16781.210022
 2008 02 21 18787·809998
 2008 02 22 43777·479980
 2008 02 25 21782.979980
 2008 02 26 59794.760010
 2008 02 27 96800.359985
 2008 02 28 77799·210022
 2008 02 29 58791·729980
 2008 03 03 29770·419983
 2008 03 04 69768.729980
 2008 03 05 19768.119995
 2008 03 06 86771.739990
 2008 03 07 70753.909973
 2008 03 10 12747.539978
 2008 03 11 76734·690002
 2008 03 12 44761·909973
 2008 03 13 51755.530029
 2008 03 14 26760.690002
 2008 03 17 79744.739990
 2008 03 18 95736·119995
 2008 03 19 65767·299988
 2008 03 20 36748·549988
 2008 03 24 85766.039978
 2008 03 25 27779·229980
 2008 03 26 34782.039978
 2008 03 27 92775.510010
 2008 03 28 77766.539978
 2008 03 31 52760.130005
 2008 04 01 0764·599976
 2008 04 02 70791·299988
 2008 04 03 59790·669983
 2008 04 04 8792·119995
 2008 04 07 32793·059998
 2008 04 08 71793·989990
 2008 04 09 65790·770020
 2008 04 10 59783.210022
 2008 04 11 25787·630005
 2008 04 14 19771.349976
 2008 04 15 50768.900024
 2008 04 16 92772·539978
 2008 04 17 98790.919983
 2008 04 18 64790·559998
 2008 04 21 97804·539978
 2008 04 22 19803·250000
 2008 04 23 95795.349976
 2008 04 24 84797·739990
 2008 04 25 12803·229980
 2008 04 28 80808.820007
 2008 04 29 86808.559998
 2008 04 30 77804.799988
 2008 05 01 26801·900024
 2008 05 02 37815.450012
 2008 05 05 64818.700012
 2008 05 06 69814.469971
 2008 05 07 97820·599976
 2008 05 08 77806.479980
 2008 05 09 48809.820007
 2008 05 12 11805·429993
 2008 05 13 6814.549988
 2008 05 14 14815·169983
 2008 05 15 82818·049988
 2008 05 16 77826.969971
 2008 05 19 59828·119995
 2008 05 20 85828.179993
 2008 05 21 37821.330017
 2008 05 22 69808·280029
 2008 05 23 88810.890015
 2008 05 27 54800·590027
 2008 05 28 5806·229980
 2008 05 29 12810.080017
 2008 05 30 51814·690002
 2008 06 02 8816.780029
 2008 06 03 7808.710022
 2008 06 04 56804·309998
 2008 06 05 27804.750000
 2008 06 06 61821·109985
 2008 06 09 86796.580017
 2008 06 10 76796.059998
 2008 06 11 25793·799988
 2008 06 12 49780.349976
 2008 06 13 11782·580017
 2008 06 16 73794·679993
 2008 06 17 76796·090027
 2008 06 18 36791·349976
 2008 06 19 76783.690002
 2008 06 20 73787.020020
 2008 06 23 36772·719971
 2008 06 24 11771.979980
 2008 06 25 1768·000000
 2008 06 26 25772·840027
 2008 06 27 87750·830017
 2008 06 30 84748·280029
 2008 07 01 30747·969971
 2008 07 02 5750.400024
 2008 07 03 36735·119995
 2008 07 07 96734.049988
 2008 07 08 32727·270020
 2008 07 09 13740·960022
 2008 07 10 14724.640015
 2008 07 11 8729.830017
 2008 07 14 0723.349976
 2008 07 15 76716.700012
 2008 07 16 78709.229980
 2008 07 17 8727.450012
 2008 07 18 55735.849976
 2008 07 21 43735.559998
 2008 07 22 10736·650024
 2008 07 23 10746·780029
 2008 07 24 40749·200012
 2008 07 25 89731.200012
 2008 07 28 16735·130005
 2008 07 29 51721.960022
 2008 07 30 25738·760010
 2008 07 31 15750.309998
 2008 08 01 27741·109985
 2008 08 04 94737·549988
 2008 08 05 3729·070007
 2008 08 06 47748·190002
 2008 08 07 2752.119995
 2008 08 08 27739.140015
 2008 08 11 94756·190002
 2008 08 12 34762·539978
 2008 08 13 20753.719971
 2008 08 14 63752·909973
 2008 08 15 42757.440002
 2008 08 18 53759·770020
 2008 08 19 90748.549988
 2008 08 20 40741.239990
 2008 08 21 15745.609985
 2008 08 22 3746.729980
 2008 08 25 41755.299988
 2008 08 26 20740·400024
 2008 08 27 9743.090027
 2008 08 28 11749·599976
 2008 08 29 32760.909973
 2008 09 02 92751.099976
 2008 09 03 43746.979980
 2008 09 04 25745·239990
 2008 09 05 44723·250000
 2008 09 08 68726.200012
 2008 09 09 59739·700012
 2008 09 10 23713·640015
 2008 09 11 83718.890015
 2008 09 12 87727·770020
 2008 09 15 28730.419983
 2008 09 16 3696.409973
 2008 09 17 81709·039978
 2008 09 18 10675·650024
 2008 09 19 44706.520020
 2008 09 22 92735·820007
 2008 09 23 94706·700012
 2008 09 24 27695·890015
 2008 09 25 26693·140015
 2008 09 26 40705.369995
 2008 09 29 5706·469971
 2008 09 30 50646·229980
 2008 10 01 18679·179993
 2008 10 02 22675·090027
 2008 10 03 20645.619995
 2008 10 06 17635.429993
 2008 10 07 89610.169983
 2008 10 08 39574·739990
 2008 10 09 71568·119995
 2008 10 10 90524·820007
 2008 10 13 33520·989990
 2008 10 14 16580·729980
 2008 10 15 13575·280029
 2008 10 16 58522·710022
 2008 10 17 70545·549988
 2008 10 20 4542·539978
 2008 10 21 30567·830017
 2008 10 22 34550.580017
 2008 10 23 43517·169983
 2008 10 24 77520.119995
 2008 10 27 27502.320007
 2008 10 28 55485.239990
 2008 10 29 22534.869995
 2008 10 30 37532.190002
 2008 10 31 36547.780029
 2008 11 03 85557·830017
 2008 11 04 0556·609985
 2008 11 05 8577.380005
 2008 11 06 14546.820007
 2008 11 07 10519·789978
 2008 11 10 98534·400024
 2008 11 11 41526.570007
 2008 11 12 42514·500000
 2008 11 13 45487·299988
 2008 11 14 59521·890015
 2008 11 17 12498·820007
 2008 11 18 28486·700012
 2008 11 19 27490·320007
 2008 11 20 52459·149994
 2008 11 21 20427·739990
 2008 11 24 2454·109985
 2008 11 25 19484.320007
 2008 11 26 71488.040009
 2008 11 28 92507.200012
 2008 12 01 22512·200012
 2008 12 02 8464.660004
 2008 12 03 36483·769989
 2008 12 04 78496.559998
 2008 12 05 68481·609985
 2008 12 08 8499·869995
 2008 12 09 91519·580017
 2008 12 10 52507·290009
 2008 12 11 48514·400024
 2008 12 12 57498.320007
 2008 12 15 4503.869995
 2008 12 16 16496.320007
 2008 12 17 93522·599976
 2008 12 18 17519.340027
 2008 12 19 71508.579987
 2008 12 22 94510·760010
 2008 12 23 61500.890015
 2008 12 24 77496·049988
 2008 12 26 9498.839996
 2008 12 29 38502·049988
 2008 12 30 32499·040009
 2008 12 31 48511·980011
 2009 01 02  64520·520020
 2009 01 05  22536.260010
 2009 01 06  13534·429993
 2009 01 07  70539.520020
 2009 01 08  4523.349976
 2009 01 09  47525.880005
 2009 01 12  35513·900024
 2009 01 13  5501.579987
 2009 01 14  24503·190002
 2009 01 15  39485.660004
 2009 01 16  57487·709991
 2009 01 20  41491.790009
 2009 01 21  42464.640015
 2009 01 22  47485·200012
 2009 01 23  58476.829987
 2009 01 26  90479·600006
 2009 01 27  3482·410004
 2009 01 28  48487.660004
 2009 01 29  46504·390015
 2009 01 30  92487.329987
 2009 02 02  76476.260010
 2009 02 03  41476.630005
 2009 02 04  53483.309998
 2009 02 05  8480.260010
 2009 02 06  55487.989990
 2009 02 09  51501·959991
 2009 02 10  34502·320007
 2009 02 11  26477.980011
 2009 02 12  60481.450012
 2009 02 13  31482.760010
 2009 02 17  73478·320007
 2009 02 18  60456·559998
 2009 02 19  34455·170013
 2009 02 20  53449.619995
 2009 02 23  74444·720001
 2009 02 24  47428.899994
 2009 02 25  46446.359985
 2009 02 26  20441.049988
 2009 02 27  71433.950012
 2009 03 02  50424·869995
 2009 03 03  91404·250000
 2009 03 04  57401·299988
 2009 03 05  19411·329987
 2009 03 06  57393·269989
 2009 03 09  87393.820007
 2009 03 10  13389·589996
 2009 03 11  0414·559998
 2009 03 12  81415.549988
 2009 03 13  80433·279999
 2009 03 16  64436.510010
 2009 03 17  21434·070007
 2009 03 18  60448.420013
 2009 03 19  38458.440002
 2009 03 20  11453·040009
 2009 03 23  14443.339996
 2009 03 24  57475·040009
 2009 03 25  55464.679993
 2009 03 26  79469·700012
 2009 03 27  35481·940002
 2009 03 30  59471·279999
 2009 03 31  50454.989990
 2009 04 01  19461.059998
 2009 04 02  65468.619995
 2009 04 03  79483·350006
 2009 04 06  68488.640015
 2009 04 07  5483·799988
 2009 04 08  13471.690002
 2009 04 09  56477·910004
 2009 04 13  77497·290009
 2009 04 14  39498·369995
 2009 04 15  8487.820007
 2009 04 16  53494·040009
 2009 04 17  72502·700012
 2009 04 20  45505·679993
 2009 04 21  8482.980011
 2009 04 22  56494.230011
 2009 04 23  72491·279999
 2009 04 24  74494.899994
 2009 04 27  94504.040009
 2009 04 28  80498·359985
 2009 04 29  21497.480011
 2009 04 30  1509.359985
 2009 05 01  73508.899994
 2009 05 04  61511·269989
 2009 05 05  89529.320007
 2009 05 06  28526.940002
 2009 05 07  77535.150024
 2009 05 08  64527·000000
 2009 05 11  68540.489990
 2009 05 12  78529·239990
 2009 05 13  62527·570007
 2009 05 14  75511·959991
 2009 05 15  79517.820007
 2009 05 18  3512.119995
 2009 05 19  10528·530029
 2009 05 20  7527·859985
 2009 05 21  66525·130005
 2009 05 22  78516·340027
 2009 05 26  28515·369995
 2009 05 27  99529·929993
 2009 05 28  98519·969971
 2009 05 29  3527·309998
 2009 06 01  47534.729980
 2009 06 02  14549.679993
 2009 06 03  68551.059998
 2009 06 04  4543.320007
 2009 06 05  24549.979980
 2009 06 08  39548·630005
 2009 06 09  96547.349976
 2009 06 10  31549·890015
 2009 06 11  40547.799988
 2009 06 12  87551·150024
 2009 06 15  27551.570007
 2009 06 16  59538.159973
 2009 06 17  2530.940002
 2009 06 18  96530·359985
 2009 06 19  29534.469971
 2009 06 22  90536·309998
 2009 06 23  42519.359985
 2009 06 24  29520.030029
 2009 06 25  96523.969971
 2009 06 26  47535.440002
 2009 06 29  17535·530029
 2009 06 30  74539·690002
 2009 07 01  48535·559998
 2009 07 02  83538.640015
 2009 07 06  7522.570007
 2009 07 07  43522.950012
 2009 07 08  29512·239990
 2009 07 09  71511·170013
 2009 07 10  20513.049988
 2009 07 13  76511.320007
 2009 07 14  8523·869995
 2009 07 15  13526.909973
 2009 07 16  88542·890015
 2009 07 17  33548.080017
 2009 07 20  78547·609985
 2009 07 21  33554.369995
 2009 07 22  67555·989990
 2009 07 23  5556.229980
 2009 07 24  60569·710022
 2009 07 27  83571·820007
 2009 07 28  38573.580017
 2009 07 29  2572.159973
 2009 07 30  97569·169983
 2009 07 31  38576.299988
 2009 08 03  8576·559998
 2009 08 04  64585·919983
 2009 08 05  59588.010010
 2009 08 06  97586.239990
 2009 08 07  9582·409973
 2009 08 10  52591·200012
 2009 08 11  39589·130005
 2009 08 12  87581.409973
 2009 08 13  98588.510010
 2009 08 14  56592.679993
 2009 08 17  57586·760010
 2009 08 18  58572.099976
 2009 08 19  56578.280029
 2009 08 20  88582.369995
 2009 08 21  57588·669983
 2009 08 24  85599·780029
 2009 08 25  90599·159973
 2009 08 26  85600.710022
 2009 08 27  7600.789978
 2009 08 28  68602·340027
 2009 08 31  31601·280029
 2009 09 01  11595·840027
 2009 09 02  3582·510010
 2009 09 03  34580.609985
 2009 09 04  36586.049988
 2009 09 08  53593.789978
 2009 09 09  63599·580017
 2009 09 10  32604.989990
 2009 09 11  87611.469971
 2009 09 14  25610·909973
 2009 09 15  32615·219971
 2009 09 16  37617.909973
 2009 09 17  91627·719971
 2009 09 18  65625·640015
 2009 09 21  78627·169983
 2009 09 22  51625.190002
 2009 09 23  78629.479980
 2009 09 24  34622.669983
 2009 09 25  96615·820007
 2009 09 28  98612·080017
 2009 09 29  6623.479980
 2009 09 30  22622·280029
 2009 10 01  5619·859985
 2009 10 02  29603.140015
 2009 10 05  57600.059998
 2009 10 06  40609.549988
 2009 10 07  48617·849976
 2009 10 08  20619·619995
 2009 10 09  36624.809998
 2009 10 12  28628.659973
 2009 10 13  96631.030029
 2009 10 14  70629·159973
 2009 10 15  76640·380005
 2009 10 16  47642.679993
 2009 10 19  42637·179993
 2009 10 20  5643·309998
 2009 10 21  33638·640015
 2009 10 22  86632·679993
 2009 10 23  6639·549988
 2009 10 26  76631.219971
 2009 10 27  89623·690002
 2009 10 28  57620.650024
 2009 10 29  31606·909973
 2009 10 30  57620·789978
 2009 11 02  51603·260010
 2009 11 03  99606.690002
 2009 11 04  87609·270020
 2009 11 05  50609.130005
 2009 11 06  49621·669983
 2009 11 09  74622.780029
 2009 11 10  68636·650024
 2009 11 11  79636.330017
 2009 11 12  42639·789978
 2009 11 13  70632·429993
 2009 11 16  92636·359985
 2009 11 17  96646.489990
 2009 11 18  10646.869995
 2009 11 19  1646·210022
 2009 11 20  5636.570007
 2009 11 23  75634.559998
 2009 11 24  59643·020020
 2009 11 25  3642.400024
 2009 11 27  75645.229980
 2009 11 30  17633·650024
 2009 12 01  23636.010010
 2009 12 02  41644·159973
 2009 12 03  96645.359985
 2009 12 04  47639·739990
 2009 12 07  57644.429993
 2009 12 08  1643·109985
 2009 12 09  88636·690002
 2009 12 10  15638.780029
 2009 12 11  43642·000000
 2009 12 14  97644·820007
 2009 12 15  95650.250000
 2009 12 16  98646.989990
 2009 12 17  87648·380005
 2009 12 18  66640·869995
 2009 12 21  85644·909973
 2009 12 22  95651·820007
 2009 12 23  22654·580017
 2009 12 24  72656·969971
 2009 12 28  53660.359985
 2009 12 29  32660·780029
 2009 12 30  4659.849976
 2009 12 31  2659.960022
 2010 01 04 19653·109985
 2010 01 05 58664.049988
 2010 01 06 14665.719971
 2010 01 07 70666·520020
 2010 01 08 26669.340027
 2010 01 11 51671·489990
 2010 01 12 60672.369995
 2010 01 13 12665·479980
 2010 01 14 43671.539978
 2010 01 15 9673·130005
 2010 01 19 72665.669983
 2010 01 20 93674·109985
 2010 01 21 64667.000000
 2010 01 22 59654.909973
 2010 01 25 8640.739990
 2010 01 26 99643.489990
 2010 01 27 10640·539978
 2010 01 28 51643·599976
 2010 01 29 49635·599976
 2010 02 01 45628.989990
 2010 02 02 23638.140015
 2010 02 03 59646.109985
 2010 02 04 1642·599976
 2010 02 05 67622·219971
 2010 02 08 73623.869995
 2010 02 09 85618.609985
 2010 02 10 97626.659973
 2010 02 11 28625.530029
 2010 02 12 54632.289978
 2010 02 16 54631.849976
 2010 02 17 93643·190002
 2010 02 18 17646·169983
 2010 02 19 85650·340027
 2010 02 22 17651.900024
 2010 02 23 71651·250000
 2010 02 24 47643.030029
 2010 02 25 11649.059998
 2010 02 26 48648.200012
 2010 03 01 37648·880005
 2010 03 02 54656·500000
 2010 03 03 0658.700012
 2010 03 04 48658·950012
 2010 03 05 23661.280029
 2010 03 08 3670·890015
 2010 03 09 47671.080017
 2010 03 10 42672·320007
 2010 03 11 85675·690002
 2010 03 12 81678.469971
 2010 03 15 71678·479980
 2010 03 16 82678·309998
 2010 03 17 6683.820007
 2010 03 18 1687·940002
 2010 03 19 15687·210022
 2010 03 22 41683.030029
 2010 03 23 92687.299988
 2010 03 24 1692·650024
 2010 03 25 50688.619995
 2010 03 26 22686·659973
 2010 03 29 74686·950012
 2010 03 30 43691·030029
 2010 03 31 69691.270020
 2010 04 01 48688.719971
 2010 04 05 9694.030029
 2010 04 06 16700·789978
 2010 04 07 91702·080017
 2010 04 08 71698.359985
 2010 04 09 79700.330017
 2010 04 12 32705.090027
 2010 04 13 61706.349976
 2010 04 14 65707·080017
 2010 04 15 91715.780029
 2010 04 16 30716·359985
 2010 04 19 47705.229980
 2010 04 20 32707.190002
 2010 04 21 76713·609985
 2010 04 22 72713·520020
 2010 04 23 44716·229980
 2010 04 26 96721.799988
 2010 04 27 90718·739990
 2010 04 28 46701.710022
 2010 04 29 71705·760010
 2010 04 30 8715·630005
 2010 05 03 16702.929993
 2010 05 04 65712.719971
 2010 05 05 72694.739990
 2010 05 06 44689·229980
 2010 05 07 59666·580017
 2010 05 10 68654·989990
 2010 05 11 16684·619995
 2010 05 12 4683.150024
 2010 05 13 53694·289978
 2010 05 14 16686.330017
 2010 05 17 98672.789978
 2010 05 18 12673.619995
 2010 05 19 52663·690002
 2010 05 20 97659·510010
 2010 05 21 36632.989990
 2010 05 24 20642.630005
 2010 05 25 40634.650024
 2010 05 26 26634·630005
 2010 05 27 75632·039978
 2010 05 28 3653·909973
 2010 06 01 22646·020020
 2010 06 02 38633·429993
 2010 06 03 83650.309998
 2010 06 04 62653·640015
 2010 06 07 30629·940002
 2010 06 08 99620·309998
 2010 06 09 56625.969971
 2010 06 10 21623·119995
 2010 06 11 22641·739990
 2010 06 14 94645.669983
 2010 06 15 11645.200012
 2010 06 16 31660.489990
 2010 06 17 77659.599976
 2010 06 18 38660·049988
 2010 06 21 94660·710022
 2010 06 22 68657·530029
 2010 06 23 4646.299988
 2010 06 24 68644.530029
 2010 06 25 72633.520020
 2010 06 28 31636.119995
 2010 06 29 33634.530029
 2010 06 30 46613·929993
 2010 07 01 42607·890015
 2010 07 02 47605.559998
 2010 07 06 22602·359985
 2010 07 07 62603.900024
 2010 07 08 21623.559998
 2010 07 09 66629·729980
 2010 07 12 52634.869995
 2010 07 13 27634.159973
 2010 07 14 53645.289978
 2010 07 15 62644.919983
 2010 07 16 30645·030029
 2010 07 19 80625.890015
 2010 07 20 9629.559998
 2010 07 21 37637.270020
 2010 07 22 87628.809998
 2010 07 23 84643·840027
 2010 07 26 82650.280029
 2010 07 27 16658·520020
 2010 07 28 80657·010010
 2010 07 29 26651.559998
 2010 07 30 90649.010010
 2010 08 02 49649.390015
 2010 08 03 91663·299988
 2010 08 04 19659.500000
 2010 08 05 79664·239990
 2010 08 06 12662.659973
 2010 08 09 25660.250000
 2010 08 10 1664.390015
 2010 08 11 18658·869995
 2010 08 12 5639.599976
 2010 08 13 16636·340027
 2010 08 16 36633.369995
 2010 08 17 0633·929993
 2010 08 18 53642.299988
 2010 08 19 19643.530029
 2010 08 20 10632·200012
 2010 08 23 45630·239990
 2010 08 24 7626.960022
 2010 08 25 17617.770020
 2010 08 26 37620.650024
 2010 08 27 96615·750000
 2010 08 30 42626.890015
 2010 08 31 15617·250000
 2010 09 01 55617·429993
 2010 09 02 24636·210022
 2010 09 03 58642.500000
 2010 09 07 46651·150024
 2010 09 08 27642·919983
 2010 09 09 22647·219971
 2010 09 10 82649·859985
 2010 09 13 66652.640015
 2010 09 14 40661.130005
 2010 09 15 9660·549988
 2010 09 16 63662.880005
 2010 09 17 56662·369995
 2010 09 20 8663.289978
 2010 09 21 30674·039978
 2010 09 22 77671.840027
 2010 09 23 24668.140015
 2010 09 24 68662·609985
 2010 09 27 53677·440002
 2010 09 28 24673.820007
 2010 09 29 1677·640015
 2010 09 30 83676.520020
 2010 10 01 73674·729980
 2010 10 04 29677.840027
 2010 10 05 43671.830017
 2010 10 06 41685·380005
 2010 10 07 8684·979980
 2010 10 08 43684·190002
 2010 10 11 33689.020020
 2010 10 12 55689·080017
 2010 10 13 4692·929993
 2010 10 14 42697.130005
 2010 10 15 77696.809998
 2010 10 18 63695.849976
 2010 10 19 29696·900024
 2010 10 20 25689.700012
 2010 10 21 6697·700012
 2010 10 22 28697.500000
 2010 10 25 77700.130005
 2010 10 26 19699·950012
 2010 10 27 78699.630005
 2010 10 28 38701·250000
 2010 10 29 67699·650024
 2010 11 01 73701·969971
 2010 11 02 73700·619995
 2010 11 03 5700·619995
 2010 11 04 44706.960022
 2010 11 05 62709.219971
 2010 11 08 99725·020020
 2010 11 09 68725.359985
 2010 11 10 77718.669983
 2010 11 11 88720·960022
 2010 11 12 87718.840027
 2010 11 15 88711.719971
 2010 11 16 60708.270020
 2010 11 17 76698·419983
 2010 11 18 94701.309998
 2010 11 19 55709.669983
 2010 11 22 11711.020020
 2010 11 23 76709.010010
 2010 11 24 2704·390015
 2010 11 26 82713.260010
 2010 11 29 76708.210022
 2010 11 30 63704.619995
 2010 12 01 16704.619995
 2010 12 02 5718.000000
 2010 12 03 23718·000000
 2010 12 06 38729.280029
 2010 12 07 69731·109985
 2010 12 08 88730·169983
 2010 12 09 46730·169983
 2010 12 10 26735·679993
 2010 12 13 17739·429993
 2010 12 14 19739·429993
 2010 12 15 65738.890015
 2010 12 16 78738·890015
 2010 12 17 43735.739990
 2010 12 20 10741.580017
 2010 12 21 24744·750000
 2010 12 22 69744.750000
 2010 12 23 52750·190002
 2010 12 27 1748·169983
 2010 12 28 91748·169983
 2010 12 29 99750.479980
 2010 12 30 76750·270020
 2010 12 31 52751.039978
 2011 01 03  61752·169983
 2011 01 04  94758·390015
 2011 01 05  72758·390015
 2011 01 06  53754·940002
 2011 01 07  54760.229980
 2011 01 10  4755·809998
 2011 01 11  22758.419983
 2011 01 12  16760·109985
 2011 01 13  12766.320007
 2011 01 14  5764.719971
 2011 01 18  32769·890015
 2011 01 19  79772·000000
 2011 01 20  6772.000000
 2011 01 21  96761·909973
 2011 01 24  33762.030029
 2011 01 25  6765.359985
 2011 01 26  30766·950012
 2011 01 27  4772·190002
 2011 01 28  84773.580017
 2011 01 31  83760.070007
 2011 02 01  2766.760010
 2011 02 02  79777·500000
 2011 02 03  64775.500000
 2011 02 04  24778.270020
 2011 02 07  67780·919983
 2011 02 08  96785.289978
 2011 02 09  81787·950012
 2011 02 10  67784.210022
 2011 02 11  94786.340027
 2011 02 14  55792·549988
 2011 02 15  66794·400024
 2011 02 16  74793·359985
 2011 02 17  77796·330017
 2011 02 18  82800.380005
 2011 02 22  77798·510010
 2011 02 23  34783.979980
 2011 02 24  36778·070007
 2011 02 25  28779.200012
 2011 02 28  94788.580017
 2011 03 01  59792.320007
 2011 03 02  13778.109985
 2011 03 03  67780·219971
 2011 03 04  25794·169983
 2011 03 07  87788.919983
 2011 03 08  79781·409973
 2011 03 09  0787.440002
 2011 03 10  0783.669983
 2011 03 11  82770.390015
 2011 03 14  28774.890015
 2011 03 15  53772·450012
 2011 03 16  77763·289978
 2011 03 17  30753.679993
 2011 03 18  79762·140015
 2011 03 21  76766.280029
 2011 03 22  37775.570007
 2011 03 23  46771·440002
 2011 03 24  75776·609985
 2011 03 25  43783.159973
 2011 03 28  87785·900024
 2011 03 29  66782·080017
 2011 03 30  87790·229980
 2011 03 31  57794·000000
 2011 04 01  59795.669983
 2011 04 04  54797·849976
 2011 04 05  8798.409973
 2011 04 06  41800·559998
 2011 04 07  9800.150024
 2011 04 08  98800.099976
 2011 04 11  57795·200012
 2011 04 12  47790·419983
 2011 04 13  18787·510010
 2011 04 14  10783·429993
 2011 04 15  79785·799988
 2011 04 18  50786.859985
 2011 04 19  94780·580017
 2011 04 20  28785·640015
 2011 04 21  42797·309998
 2011 04 25  50800·489990
 2011 04 26  68800·679993
 2011 04 27  16806·719971
 2011 04 28  41811·299988
 2011 04 29  73814.590027
 2011 05 02  97816.679993
 2011 05 03  61813·669983
 2011 05 04  95810.320007
 2011 05 05  68802.359985
 2011 05 06  62797.650024
 2011 05 09  76800·849976
 2011 05 10  48806·609985
 2011 05 11  12812.260010
 2011 05 12  71801·479980
 2011 05 13  99807·140015
 2011 05 16  69798·469971
 2011 05 17  4792.640015
 2011 05 18  53793·460022
 2011 05 19  92802.650024
 2011 05 20  53802·950012
 2011 05 23  71793·710022
 2011 05 24  67787·510010
 2011 05 25  45785·710022
 2011 05 26  18788·190002
 2011 05 27  63793.729980
 2011 05 31  94800·340027
 2011 06 01  69804.619995
 2011 06 02  8787.179993
 2011 06 03  54786·010010
 2011 06 06  41777.789978
 2011 06 07  2770·570007
 2011 06 08  94767.539978
 2011 06 09  45765.289978
 2011 06 10  39768.070007
 2011 06 13  8759·469971
 2011 06 14  68758·460022
 2011 06 15  63766·119995
 2011 06 16  44755·789978
 2011 06 17  75758.450012
 2011 06 20  50757·210022
 2011 06 21  56764·900024
 2011 06 22  40772·929993
 2011 06 23  14766.750000
 2011 06 24  85767.619995
 2011 06 27  1759.250000
 2011 06 28  31765.750000
 2011 06 29  65777.500000
 2011 06 30  41783.760010
 2011 07 01  98790·299988
 2011 07 05  50801·460022
 2011 07 06  89799.880005
 2011 07 07  12802·289978
 2011 07 08  72810.750000
 2011 07 11  53802.229980
 2011 07 12  75789.239990
 2011 07 13  18789·260010
 2011 07 14  74790·280029
 2011 07 15  23784.880005
 2011 07 18  36787·809998
 2011 07 19  3780.409973
 2011 07 20  78794.820007
 2011 07 21  65794.510010
 2011 07 22  10803·330017
 2011 07 25  35801·979980
 2011 07 26  87798.900024
 2011 07 27  11793.049988
 2011 07 28  59778.109985
 2011 07 29  10775.510010
 2011 08 01  24773.830017
 2011 08 02  19767·840027
 2011 08 03  72747·770020
 2011 08 04  45747·590027
 2011 08 05  40715.690002
 2011 08 08  69704.309998
 2011 08 09  61664.169983
 2011 08 10  86689·919983
 2011 08 11  11667.109985
 2011 08 12  68697.570007
 2011 08 15  64701·150024
 2011 08 16  2711·890015
 2011 08 17  37708·929993
 2011 08 18  48702.229980
 2011 08 19  44671·650024
 2011 08 22  86667·260010
 2011 08 23  43665.440002
 2011 08 24  66686·059998
 2011 08 25  89698.630005
 2011 08 26  58682.739990
 2011 08 29  80700.000000
 2011 08 30  3715.919983
 2011 08 31  12721.719971
 2011 09 01  61723·510010
 2011 09 02  24712.530029
 2011 09 06  65689·669983
 2011 09 07  51693.599976
 2011 09 08  66709.049988
 2011 09 09  73700.250000
 2011 09 12  85680·809998
 2011 09 13  68688.849976
 2011 09 14  66697·820007
 2011 09 15  55708·700012
 2011 09 16  20717·400024
 2011 09 19  52717.080017
 2011 09 20  80714·710022
 2011 09 21  19710.250000
 2011 09 22  50682·369995
 2011 09 23  15664.380005
 2011 09 26  52672·719971
 2011 09 27  41689.309998
 2011 09 28  82695·130005
 2011 09 29  96678.659973
 2011 09 30  52680·059998
 2011 10 03  21664.109985
 2011 10 04  48642·239990
 2011 10 05  57661·159973
 2011 10 06  74673.190002
 2011 10 07  85688.179993
 2011 10 10  5684.239990
 2011 10 11  86701.229980
 2011 10 12  37706·859985
 2011 10 13  83710.619995
 2011 10 14  35714·419983
 2011 10 17  96720.780029
 2011 10 18  85707·179993
 2011 10 19  89721·140015
 2011 10 20  43712·859985
 2011 10 21  24718·549988
 2011 10 24  86730·549988
 2011 10 25  6739·890015
 2011 10 26  62728.070007
 2011 10 27  35738·929993
 2011 10 28  36758.599976
 2011 10 31  58757·260010
 2011 11 01  48736·070007
 2011 11 02  15720·159973
 2011 11 03  54734·219971
 2011 11 04  95745·679993
 2011 11 07  83745·760010
 2011 11 08  78748.580017
 2011 11 09  83750·309998
 2011 11 10  93727·280029
 2011 11 11  73735·630005
 2011 11 14  61745.580017
 2011 11 15  92738.340027
 2011 11 16  52740·619995
 2011 11 17  51731.229980
 2011 11 18  28719.979980
 2011 11 21  77715·919983
 2011 11 22  98705.570007
 2011 11 23  72699.580017
 2011 11 25  66684·909973
 2011 11 28  56688·309998
 2011 11 29  81704.840027
 2011 11 30  19710·979980
 2011 12 01  87736·609985
 2011 12 02  72738.809998
 2011 12 05  76739·809998
 2011 12 06  97744.380005
 2011 12 07  31744·429993
 2011 12 08  96742.969971
 2011 12 09  84730·469971
 2011 12 12  40738.460022
 2011 12 13  60732·630005
 2011 12 14  21721·710022
 2011 12 15  31717.940002
 2011 12 16  3718·780029
 2011 12 19  62721·989990
 2011 12 20  67716·200012
 2011 12 21  66732.409973
 2011 12 22  68736·299988
 2011 12 23  49742·549988
 2011 12 27  78746.330017
 2011 12 28  65747.679993
 2011 12 29  41738·880005
 2011 12 30  60745·130005
 2012 01 03 22746.969971
 2012 01 04 28752.390015
 2012 01 05 55752.130005
 2012 01 06 57756.169983
 2012 01 09 94755·849976
 2012 01 10 81758.349976
 2012 01 11 65762.659973
 2012 01 12 29765.619995
 2012 01 13 14763·640015
 2012 01 17 74765·960022
 2012 01 18 55765.359985
 2012 01 19 88775.250000
 2012 01 20 24777·159973
 2012 01 23 83778.869995
 2012 01 24 29777·200012
 2012 01 25 72779·869995
 2012 01 26 95787·510010
 2012 01 27 8780.289978
 2012 01 30 20781.840027
 2012 01 31 44781.909973
 2012 02 01 21780·770020
 2012 02 02 74788.219971
 2012 02 03 85792·070007
 2012 02 06 92799.280029
 2012 02 07 20799.409973
 2012 02 08 32801.609985
 2012 02 09 4804·270020
 2012 02 10 28803·820007
 2012 02 13 37800·880005
 2012 02 14 57802·859985
 2012 02 15 86804·130005
 2012 02 16 92798·900024
 2012 02 17 41809·099976
 2012 02 21 50810.869995
 2012 02 22 61808.840027
 2012 02 23 45806·640015
 2012 02 24 26811.719971
 2012 02 27 35809.900024
 2012 02 28 86813·380005
 2012 02 29 75815.469971
 2012 03 01 11811·669983
 2012 03 02 64814·929993
 2012 03 05 42811.650024
 2012 03 06 96805.390015
 2012 03 07 41796·770020
 2012 03 08 11804·109985
 2012 03 09 37810·469971
 2012 03 12 45813·830017
 2012 03 13 84815.969971
 2012 03 14 78828.409973
 2012 03 15 2827.169983
 2012 03 16 85831·909973
 2012 03 19 35832·239990
 2012 03 20 89833.369995
 2012 03 21 94832.840027
 2012 03 22 5828.330017
 2012 03 23 12825.219971
 2012 03 26 94830·609985
 2012 03 27 93840.260010
 2012 03 28 16836·919983
 2012 03 29 61830.380005
 2012 03 30 71833.010010
 2012 04 02 8833·309998
 2012 04 03 57840·359985
 2012 04 04 49834·630005
 2012 04 05 17826.460022
 2012 04 09 69823.500000
 2012 04 10 90816.859985
 2012 04 11 72805·950012
 2012 04 12 60809·710022
 2012 04 13 33820.659973
 2012 04 16 5810·729980
 2012 04 17 48812.659973
 2012 04 18 49822.409973
 2012 04 19 82819·270020
 2012 04 20 13814·909973
 2012 04 23 22812·619995
 2012 04 24 60808·750000
 2012 04 25 23816.630005
 2012 04 26 52822.989990
 2012 04 27 62830·450012
 2012 04 30 93831·580017
 2012 05 01 86827.570007
 2012 05 02 85829.590027
 2012 05 03 63830.469971
 2012 05 04 74820·210022
 2012 05 07 30807.919983
 2012 05 08 1807.489990
 2012 05 09 44806.539978
 2012 05 10 53802.250000
 2012 05 11 34801·570007
 2012 05 14 11801·359985
 2012 05 15 49792.359985
 2012 05 16 5788.380005
 2012 05 17 7784.150024
 2012 05 18 55770.729980
 2012 05 21 47765·340027
 2012 05 22 30778.750000
 2012 05 23 79775·890015
 2012 05 24 94780·770020
 2012 05 25 33781.020020
 2012 05 29 55782.369995
 2012 05 30 8785.510010
 2012 05 31 18776.429993
 2012 06 01 24770.520020
 2012 06 04 30755·380005
 2012 06 05 74752·580017
 2012 06 06 37759·609985
 2012 06 07 67780.059998
 2012 06 08 29776.150024
 2012 06 11 85785.440002
 2012 06 12 92773.099976
 2012 06 13 29778.849976
 2012 06 14 54775·059998
 2012 06 15 72782.640015
 2012 06 18 43788.609985
 2012 06 19 6793·909973
 2012 06 20 30801·159973
 2012 06 21 92799·299988
 2012 06 22 80782·960022
 2012 06 25 15786.770020
 2012 06 26 6775.460022
 2012 06 27 27779.119995
 2012 06 28 15782·299988
 2012 06 29 1788.880005
 2012 07 02 59804·190002
 2012 07 03 83806·210022
 2012 07 05 86811.239990
 2012 07 06 34806.299988
 2012 07 09 89800·419983
 2012 07 10 91801.700012
 2012 07 11 57792.099976
 2012 07 12 8789·250000
 2012 07 13 22789·340027
 2012 07 16 9799.849976
 2012 07 17 13798.929993
 2012 07 18 40802·710022
 2012 07 19 7811·020020
 2012 07 20 18810.080017
 2012 07 23 70797.440002
 2012 07 24 77795.229980
 2012 07 25 19787.549988
 2012 07 26 24792.020020
 2012 07 27 65801·500000
 2012 07 30 86815.200012
 2012 07 31 61814·080017
 2012 08 01 60812.809998
 2012 08 02 59804.239990
 2012 08 03 63805.440002
 2012 08 06 56817.690002
 2012 08 07 82819.289978
 2012 08 08 43822·049988
 2012 08 09 26823·880005
 2012 08 10 56823·500000
 2012 08 13 72825.770020
 2012 08 14 27826·770020
 2012 08 15 19824·520020
 2012 08 16 35827·429993
 2012 08 17 35833.489990
 2012 08 20 51834·549988
 2012 08 21 11835.900024
 2012 08 22 94831·760010
 2012 08 23 5830.989990
 2012 08 24 77825·239990
 2012 08 27 97832·070007
 2012 08 28 58829.450012
 2012 08 29 37830·419983
 2012 08 30 93831.159973
 2012 08 31 96827·340027
 2012 09 04 79828.099976
 2012 09 05 13829.130005
 2012 09 06 11831.030029
 2012 09 07 51845·520020
 2012 09 10 30848·609985
 2012 09 11 41844.349976
 2012 09 12 71847.390015
 2012 09 13 33848·950012
 2012 09 14 13862.960022
 2012 09 17 50865.760010
 2012 09 18 34862.130005
 2012 09 19 35861.549988
 2012 09 20 53860·369995
 2012 09 21 99862·530029
 2012 09 24 88858·849976
 2012 09 25 76860·239990
 2012 09 26 1848·989990
 2012 09 27 68845.359985
 2012 09 28 48851·070007
 2012 10 01 0850.789978
 2012 10 02 31852·820007
 2012 10 03 65853·190002
 2012 10 04 49856.030029
 2012 10 05 77862.450012
 2012 10 08 44858·609985
 2012 10 09 21855·469971
 2012 10 10 55848.940002
 2012 10 11 1846·570007
 2012 10 12 66844.830017
 2012 10 15 92841.679993
 2012 10 16 55849·650024
 2012 10 17 90856.080017
 2012 10 18 47859·830017
 2012 10 19 61857·750000
 2012 10 22 61843.859985
 2012 10 23 90841·869995
 2012 10 24 62835.590027
 2012 10 25 34834.030029
 2012 10 26 10833.450012
 2012 10 31 69833·200012
 2012 11 01 12835·049988
 2012 11 02 42845·799988
 2012 11 05 67839.080017
 2012 11 06 21838.159973
 2012 11 07 21839.549988
 2012 11 08 43824·510010
 2012 11 09 17813·890015
 2012 11 12 65816·909973
 2012 11 13 42814·729980
 2012 11 14 17813.330017
 2012 11 15 76799.859985
 2012 11 16 46798.229980
 2012 11 19 48805.880005
 2012 11 20 72818·030029
 2012 11 21 80819·950012
 2012 11 23 33824.030029
 2012 11 26 40830.869995
 2012 11 27 39830·369995
 2012 11 28 92825·229980
 2012 11 29 19835·090027
 2012 11 30 44837·690002
 2012 12 03 74839·960022
 2012 12 04 1833.869995
 2012 12 05 25832.700012
 2012 12 06 10833·210022
 2012 12 07 61838·150024
 2012 12 10 18838·070007
 2012 12 11 93842·049988
 2012 12 12 14846.969971
 2012 12 13 4844·530029
 2012 12 14 83838.460022
 2012 12 17 94837.200012
 2012 12 18 55847.659973
 2012 12 19 36857.090027
 2012 12 20 57851·619995
 2012 12 21 21852.679993
 2012 12 24 60847·030029
 2012 12 26 13846.070007
 2012 12 27 30841.619995
 2012 12 28 94837·760010
 2012 12 31 78831.869995
 2013 01 02  17846·719971
 2013 01 03  13867.520020
 2013 01 04  57866.799988
 2013 01 07  85870·210022
 2013 01 08  55867.900024
 2013 01 09  44867·179993
 2013 01 10  78871.549988
 2013 01 11  82874.700012
 2013 01 14  59874·840027
 2013 01 15  87872.130005
 2013 01 16  52875·280029
 2013 01 17  93877·150024
 2013 01 18  84880.159973
 2013 01 22  29883.690002
 2013 01 23  98888·700012
 2013 01 24  70886.820007
 2013 01 25  12890·429993
 2013 01 28  84895·059998
 2013 01 29  61892.820007
 2013 01 30  87896·780029
 2013 01 31  51892·739990
 2013 02 01  89893·940002
 2013 02 04  9898.200012
 2013 02 05  45892·049988
 2013 02 06  32897.400024
 2013 02 07  6900.419983
 2013 02 08  36900.020020
 2013 02 11  69903.880005
 2013 02 12  11903.210022
 2013 02 13  25905.320007
 2013 02 14  63904.020020
 2013 02 15  10906.900024
 2013 02 19  70906·510010
 2013 02 20  58911.940002
 2013 02 21  31898.780029
 2013 02 22  44895·659973
 2013 02 25  16904.239990
 2013 02 26  42886.969971
 2013 02 27  12890·440002
 2013 02 28  69901.929993
 2013 03 01  80899.890015
 2013 03 04  40903.239990
 2013 03 05  99909.599976
 2013 03 06  13917·630005
 2013 03 07  20918·109985
 2013 03 08  41921.919983
 2013 03 11  12923.530029
 2013 03 12  25926·369995
 2013 03 13  16924.710022
 2013 03 14  58927·659973
 2013 03 15  93932·210022
 2013 03 18  81927·070007
 2013 03 19  75926.770020
 2013 03 20  28925·219971
 2013 03 21  13926·950012
 2013 03 22  80924·090027
 2013 03 25  29929·500000
 2013 03 26  14926·950012
 2013 03 27  66929.299988
 2013 03 28  49931.739990
 2013 04 01  35935.390015
 2013 04 02  4931.950012
 2013 04 03  70933.750000
 2013 04 04  38923.159973
 2013 04 05  74922·469971
 2013 04 08  11923·169983
 2013 04 09  71930·489990
 2013 04 10  23933·070007
 2013 04 11  53943·239990
 2013 04 12  72945.849976
 2013 04 15  36942·479980
 2013 04 16  3923.369995
 2013 04 17  4931.409973
 2013 04 18  52922.049988
 2013 04 19  61914.450012
 2013 04 22  3924·539978
 2013 04 23  83929·809998
 2013 04 24  37937·099976
 2013 04 25  64939·440002
 2013 04 26  76941·239990
 2013 04 29  71941·690002
 2013 04 30  40946·780029
 2013 05 01  90949·169983
 2013 05 02  95940.750000
 2013 05 03  76951.950012
 2013 05 06  0958.940002
 2013 05 07  7962·010010
 2013 05 08  61965·809998
 2013 05 09  29970.030029
 2013 05 10  79967·590027
 2013 05 13  10970.799988
 2013 05 14  0971.510010
 2013 05 15  87980.440002
 2013 05 16  66985·599976
 2013 05 17  18982.309998
 2013 05 20  62990·130005
 2013 05 21  31990.830017
 2013 05 22  72992·760010
 2013 05 23  75978.820007
 2013 05 24  22977.770020
 2013 05 28  68983.500000
 2013 05 29  36983.630005
 2013 05 30  50979·820007
 2013 05 31  81981·349976
 2013 06 03  30970.929993
 2013 06 04  21974.809998
 2013 06 05  37967.489990
 2013 06 06  65955.429993
 2013 06 07  73966.159973
 2013 06 10  15977·169983
 2013 06 11  56972·909973
 2013 06 12  22968.849976
 2013 06 13  79957.309998
 2013 06 14  31971·830017
 2013 06 17  51969.469971
 2013 06 18  30974·289978
 2013 06 19  54981.840027
 2013 06 20  6964·469971
 2013 06 21  90944·530029
 2013 06 24  88943.020020
 2013 06 25  31937.520020
 2013 06 26  3943.530029
 2013 06 27  68954·940002
 2013 06 28  22958.169983
 2013 07 01  65959.159973
 2013 07 02  11961.710022
 2013 07 03  5959.659973
 2013 07 05  81965.020020
 2013 07 08  39974.559998
 2013 07 09  41979.750000
 2013 07 10  43984.239990
 2013 07 11  43985·039978
 2013 07 12  59998·580017
 2013 07 15  331001·729980
 2013 07 16  531003.940002
 2013 07 17  61000.929993
 2013 07 18  571002·900024
 2013 07 19  491005·830017
 2013 07 22  281010·090027
 2013 07 23  961012.460022
 2013 07 24  901012.609985
 2013 07 25  771005·280029
 2013 07 26  881006·909973
 2013 07 29  641008.030029
 2013 07 30  381006·239990
 2013 07 31  291008·169983
 2013 08 01  761010.119995
 2013 08 02  861020·090027
 2013 08 05  91021·099976
 2013 08 06  441019.929993
 2013 08 07  631012·200012
 2013 08 08  601011.940002
 2013 08 09  341012·940002
 2013 08 12  851008.700012
 2013 08 13  411011·270020
 2013 08 14  141011.989990
 2013 08 15  711002·640015
 2013 08 16  39991.549988
 2013 08 19  31988.909973
 2013 08 20  96983·559998
 2013 08 21  0986.760010
 2013 08 22  19984.090027
 2013 08 23  76993.729980
 2013 08 26  84996·260010
 2013 08 27  28992.309998
 2013 08 28  63975·489990
 2013 08 29  45978.369995
 2013 08 30  76981·789978
 2013 09 03  87980.409973
 2013 09 04  35981·169983
 2013 09 05  33989.020020
 2013 09 06  99990·299988
 2013 09 09  33992.309998
 2013 09 10  221004.039978
 2013 09 11  591007.750000
 2013 09 12  21012.049988
 2013 09 13  491009·679993
 2013 09 16  361015·000000
 2013 09 17  661017·000000
 2013 09 18  621021.849976
 2013 09 19  411035·079956
 2013 09 20  161032.880005
 2013 09 23  251025·739990
 2013 09 24  781021·080017
 2013 09 25  401019·429993
 2013 09 26  251017·880005
 2013 09 27  281020·710022
 2013 09 30  771012.929993
 2013 10 01  31011.869995
 2013 10 02  501017·539978
 2013 10 03  961018.460022
 2013 10 04  71010.340027
 2013 10 07  121014·390015
 2013 10 08  51008·309998
 2013 10 09  73996·530029
 2013 10 10  46998.359985
 2013 10 11  731015.229980
 2013 10 14  271020.559998
 2013 10 15  271026.920044
 2013 10 16  921022·969971
 2013 10 17  181032·260010
 2013 10 18  791044.640015
 2013 10 21  531049.770020
 2013 10 22  721050.910034
 2013 10 23  41052·400024
 2013 10 24  501049·949951
 2013 10 25  691055·939941
 2013 10 28  361056·939941
 2013 10 29  121059·699951
 2013 10 30  511064·199951
 2013 10 31  211056.650024
 2013 11 01  591054.719971
 2013 11 04  501057.410034
 2013 11 05  211058.650024
 2013 11 06  761059·050049
 2013 11 07  421060·880005
 2013 11 08  471045·680054
 2013 11 11  231058·859985
 2013 11 12  301058·699951
 2013 11 13  101055·660034
 2013 11 14  621066.949951
 2013 11 15  451072.199951
 2013 11 18  21077.060059
 2013 11 19  141070.530029
 2013 11 20  761069.160034
 2013 11 21  991066·349976
 2013 11 22  341075.050049
 2013 11 25  281080.910034
 2013 11 26  951078.420044
 2013 11 27  241080·310059
 2013 11 29  981083·630005
 2013 12 02  541082·250000
 2013 12 03  521076.819946
 2013 12 04  821072.119995
 2013 12 05  861072·780029
 2013 12 06  161073·520020
 2013 12 09  21081·680054
 2013 12 10  611081·310059
 2013 12 11  191079.030029
 2013 12 12  651065·439941
 2013 12 13  281064.569946
 2013 12 16  741065·530029
 2013 12 17  391070.709961
 2013 12 18  771068·369995
 2013 12 19  351083.250000
 2013 12 20  591083·949951
 2013 12 23  171119·959961
 2013 12 24  521096.670044
 2013 12 26  571101.339966
 2013 12 27  801105.400024
 2013 12 30  461103·810059
 2013 12 31  141104.969971
 2014 01 02 491106·390015
 2014 01 03 231099·270020
 2014 01 06 461099·849976
 2014 01 07 161097.010010
 2014 01 08 921102·459961
 2014 01 09 11104.060059
 2014 01 10 611104·369995
 2014 01 13 311105.339966
 2014 01 14 951093.910034
 2014 01 15 541105.930054
 2014 01 16 591109.680054
 2014 01 17 611108·449951
 2014 01 21 871107·760010
 2014 01 22 421155·890015
 2014 01 23 351107.969971
 2014 01 24 311097·300049
 2014 01 27 271077.609985
 2014 01 28 551069·369995
 2014 01 29 81072.229980
 2014 01 30 901070·619995
 2014 01 31 951073·959961
 2014 02 03 51072·410034
 2014 02 04 231049.209961
 2014 02 05 161052.520020
 2014 02 06 981053.339966
 2014 02 07 311068.030029
 2014 02 10 481078·229980
 2014 02 11 71081.060059
 2014 02 12 681092·859985
 2014 02 13 941088.729980
 2014 02 14 771099·410034
 2014 02 18 891105·800049
 2014 02 19 621105·939941
 2014 02 20 841100·790039
 2014 02 21 301109·060059
 2014 02 24 141107·420044
 2014 02 25 601113.770020
 2014 02 26 121113·520020
 2014 02 27 511112·390015
 2014 02 28 551119.020020
 2014 03 03 711117.160034
 2014 03 04 171118.000000
 2014 03 05 91130.839966
 2014 03 06 141131.660034
 2014 03 07 251134.319946
 2014 03 10 611131·099976
 2014 03 11 981131.530029
 2014 03 12 161121.630005
 2014 03 13 781126.780029
 2014 03 14 331110.530029
 2014 03 17 371113·680054
 2014 03 18 111120.859985
 2014 03 19 141128.569946
 2014 03 20 451120.560059
 2014 03 21 711129·560059
 2014 03 24 751125.670044
 2014 03 25 381120·189941
 2014 03 26 361123.670044
 2014 03 27 681110.989990
 2014 03 28 81111.380005
 2014 03 31 821117·920044
 2014 04 01 671129·680054
 2014 04 02 221134·959961
 2014 04 03 351138.050049
 2014 04 04 21137.530029
 2014 04 07 281116.410034
 2014 04 08 541105.430054
 2014 04 09 71112·030029
 2014 04 10 811122.560059
 2014 04 11 301094.479980
 2014 04 14 61091·290039
 2014 04 15 01096.810059
 2014 04 16 241105.500000
 2014 04 17 131113·510010
 2014 04 21 491116·880005
 2014 04 22 131121·199951
 2014 04 23 641125·989990
 2014 04 24 381127.689941
 2014 04 25 751121.729980
 2014 04 28 721116.160034
 2014 04 29 571117·550049
 2014 04 30 941119·420044
 2014 05 01 51125·739990
 2014 05 02 271126.280029
 2014 05 05 851121·020020
 2014 05 06 931124.839966
 2014 05 07 831116·910034
 2014 05 08 551119·810059
 2014 05 09 541117.290039
 2014 05 12 731123.400024
 2014 05 13 771133.619995
 2014 05 14 541131·449951
 2014 05 15 971124.719971
 2014 05 16 981115·900024
 2014 05 19 821118.150024
 2014 05 20 511124·359985
 2014 05 21 691118.310059
 2014 05 22 551125·640015
 2014 05 23 171130.050049
 2014 05 27 971137.000000
 2014 05 28 531141.910034
 2014 05 29 571142.079956
 2014 05 30 251145.880005
 2014 06 02 651148·180054
 2014 06 03 541146.099976
 2014 06 04 421145·670044
 2014 06 05 781150.770020
 2014 06 06 571160.750000
 2014 06 09 51169·599976
 2014 06 10 731165·449951
 2014 06 11 671163·560059
 2014 06 12 991160.599976
 2014 06 13 631155.270020
 2014 06 16 381156·140015
 2014 06 17 131157.619995
 2014 06 18 401162.300049
 2014 06 19 81171·239990
 2014 06 20 491172.900024
 2014 06 23 591174.410034
 2014 06 24 551172·640015
 2014 06 25 481164·569946
 2014 06 26 451171.359985
 2014 06 27 761169.099976
 2014 06 30 471173·459961
 2014 07 01 141176.270020
 2014 07 02 881182.319946
 2014 07 03 561185.939941
 2014 07 07 391186·630005
 2014 07 08 631179·699951
 2014 07 09 661173·859985
 2014 07 10 191171·489990
 2014 07 11 821171·630005
 2014 07 14 771176.760010
 2014 07 15 921178·939941
 2014 07 16 91178·630005
 2014 07 17 511176·589966
 2014 07 18 611166·510010
 2014 07 21 51175·030029
 2014 07 22 961177·260010
 2014 07 23 471182·280029
 2014 07 24 491184·219971
 2014 07 25 671180.650024
 2014 07 28 731177.199951
 2014 07 29 961177.729980
 2014 07 30 951175.589966
 2014 07 31 651167.739990
 2014 08 01 601148.140015
 2014 08 04 471147·949951
 2014 08 05 831151·880005
 2014 08 06 131141·420044
 2014 08 07 11147·329956
 2014 08 08 771139.500000
 2014 08 11 191153.689941
 2014 08 12 491154·150024
 2014 08 13 641155·819946
 2014 08 14 851161·880005
 2014 08 15 331168.569946
 2014 08 18 351169·560059
 2014 08 19 441177.780029
 2014 08 20 961180·550049
 2014 08 21 841184·869995
 2014 08 22 601187·010010
 2014 08 25 611189·369995
 2014 08 26 621191·829956
 2014 08 27 531194·050049
 2014 08 28 361190.199951
 2014 08 29 581192·739990
 2014 09 02 581196·800049
 2014 09 03 451198.199951
 2014 09 04 11195.140015
 2014 09 05 41191.280029
 2014 09 08 831196·890015
 2014 09 09 941194.089966
 2014 09 10 181186.540039
 2014 09 11 941188.130005
 2014 09 12 641191.569946
 2014 09 15 551184·420044
 2014 09 16 751179·660034
 2014 09 17 471190·550049
 2014 09 18 511193·520020
 2014 09 19 101198·530029
 2014 09 22 861193·300049
 2014 09 23 61181.060059
 2014 09 24 191176·939941
 2014 09 25 661183·290039
 2014 09 26 861167·540039
 2014 09 29 421171·530029
 2014 09 30 681174.260010
 2014 10 01 551167·729980
 2014 10 02 411152.560059
 2014 10 03 471157·310059
 2014 10 06 251168.819946
 2014 10 07 321160·689941
 2014 10 08 371145.780029
 2014 10 09 421164.079956
 2014 10 10 391139.709961
 2014 10 13 801125.819946
 2014 10 14 871112·180054
 2014 10 15 711105·390015
 2014 10 16 851097.729980
 2014 10 17 61112·979980
 2014 10 20 301119·579956
 2014 10 21 11135·609985
 2014 10 22 651154·640015
 2014 10 23 411149.119995
 2014 10 24 281159.790039
 2014 10 27 291164.180054
 2014 10 28 31167·050049
 2014 10 29 411179·329956
 2014 10 30 691176.010010
 2014 10 31 731191·989990
 2014 11 03 501200·140015
 2014 11 04 891197.689941
 2014 11 05 661198.439941
 2014 11 06 761200.619995
 2014 11 07 821206.030029
 2014 11 10 911206.589966
 2014 11 11 571210.380005
 2014 11 12 91208.670044
 2014 11 13 981212.089966
 2014 11 14 781210.540039
 2014 11 17 51209·530029
 2014 11 18 651211.119995
 2014 11 19 241216·089966
 2014 11 20 71211.229980
 2014 11 21 971222·760010
 2014 11 24 631225.469971
 2014 11 25 111230·040039
 2014 11 26 601227·829956
 2014 11 28 471231.989990
 2014 12 01 481223·770020
 2014 12 02 331216·219971
 2014 12 03 441224.109985
 2014 12 04 921228·140015
 2014 12 05 881228.280029
 2014 12 08 921228·790039
 2014 12 09 901214.380005
 2014 12 10 961219.819946
 2014 12 11 791203·930054
 2014 12 12 131201.810059
 2014 12 15 551191·540039
 2014 12 16 461176·020020
 2014 12 17 381172.260010
 2014 12 18 451203·140015
 2014 12 19 201223·579956
 2014 12 22 551228.619995
 2014 12 23 111235.650024
 2014 12 24 651236·500000
 2014 12 26 921238.290039
 2014 12 29 611239·540039
 2014 12 30 651240·089966
 2014 12 31 731238.219971
 2015 01 02  31227·099976
 2015 01 05  271219.310059
 2015 01 06  961203.380005
 2015 01 07  941194·609985
 2015 01 08  91208.729980
 2015 01 09  411226·329956
 2015 01 12  231216.650024
 2015 01 13  791211·020020
 2015 01 14  921197·369995
 2015 01 15  151199.209961
 2015 01 16  891184.040039
 2015 01 20  21203.530029
 2015 01 21  591199.250000
 2015 01 22  881210.339966
 2015 01 23  651225.640015
 2015 01 26  651220.209961
 2015 01 27  411218·329956
 2015 01 28  221216.489990
 2015 01 29  431194·069946
 2015 01 30  931202·689941
 2015 02 02  951191·300049
 2015 02 03  61205·780029
 2015 02 04  431217·739990
 2015 02 05  361218·640015
 2015 02 06  31230.420044
 2015 02 09  521222·849976
 2015 02 10  101223.719971
 2015 02 11  691231·280029
 2015 02 12  701235.459961
 2015 02 13  981245.010010
 2015 02 17  111248·670044
 2015 02 18  941250.119995
 2015 02 19  301250.819946
 2015 02 20  71250·079956
 2015 02 23  431258.030029
 2015 02 24  351257.560059
 2015 02 25  381260·099976
 2015 02 26  671260.390015
 2015 02 27  231258.670044
 2015 03 02  421255.530029
 2015 03 03  761260·810059
 2015 03 04  911256·910034
 2015 03 05  961253.359985
 2015 03 06  921251·160034
 2015 03 09  511237·640015
 2015 03 10  171235.810059
 2015 03 11  301222·439941
 2015 03 12  841222·920044
 2015 03 13  941234·579956
 2015 03 16  71233.089966
 2015 03 17  211241·520020
 2015 03 18  441239.680054
 2015 03 19  621255·069946
 2015 03 20  491254·739990
 2015 03 23  871262.449951
 2015 03 24  221259·430054
 2015 03 25  371254.400024
 2015 03 26  571229.599976
 2015 03 27  731230·680054
 2015 03 30  941240·040039
 2015 03 31  261246·099976
 2015 04 01  681239·180054
 2015 04 02  471235.709961
 2015 04 06  601236·010010
 2015 04 07  591248·130005
 2015 04 08  461245.250000
 2015 04 09  41248·670044
 2015 04 10  461254.680054
 2015 04 13  941259·199951
 2015 04 14  771254·119995
 2015 04 15  621258.469971
 2015 04 16  11260·260010
 2015 04 17  121256.959961
 2015 04 20  751251.040039
 2015 04 21  661261·260010
 2015 04 22  21258.040039
 2015 04 23  201260·400024
 2015 04 24  781268·869995
 2015 04 27  861269.780029
 2015 04 28  481260.619995
 2015 04 29  491260·130005
 2015 04 30  491255.239990
 2015 05 01  141247.800049
 2015 05 04  651259·660034
 2015 05 05  571259·329956
 2015 05 06  761248·260010
 2015 05 07  711241·150024
 2015 05 08  41253.609985
 2015 05 11  241261.489990
 2015 05 12  711252·859985
 2015 05 13  11255·180054
 2015 05 14  401257·839966
 2015 05 15  581266.839966
 2015 05 18  721265.800049
 2015 05 19  721272·349976
 2015 05 20  721271.560059
 2015 05 21  901269·439941
 2015 05 22  421271·410034
 2015 05 26  791267·910034
 2015 05 27  281258·949951
 2015 05 28  761266.819946
 2015 05 29  701266·349976
 2015 06 01  401262.680054
 2015 06 02  561259·400024
 2015 06 03  991263.630005
 2015 06 04  681260·750000
 2015 06 05  11252·689941
 2015 06 08  331253·030029
 2015 06 09  651244·719971
 2015 06 10  741248.229980
 2015 06 11  301261.760010
 2015 06 12  581259.270020
 2015 06 15  61248·640015
 2015 06 16  501248·160034
 2015 06 17  221257·979980
 2015 06 18  581260·989990
 2015 06 19  781270.829956
 2015 06 22  851269·979980
 2015 06 23  951273.819946
 2015 06 24  821271.819946
 2015 06 25  631265.550049
 2015 06 26  921261·369995
 2015 06 29  931250·739990
 2015 06 30  61238·109985
 2015 07 01  671242.660034
 2015 07 02  91246.359985
 2015 07 06  861236.239990
 2015 07 07  301239·619995
 2015 07 08  231239.469971
 2015 07 09  971232·660034
 2015 07 10  681235·300049
 2015 07 13  811248.630005
 2015 07 14  861256.239990
 2015 07 15  461262·800049
 2015 07 16  591265.520020
 2015 07 17  71270.979980
 2015 07 20  391270·640015
 2015 07 21  691269·339966
 2015 07 22  11258.959961
 2015 07 23  841262.449951
 2015 07 24  881255·160034
 2015 07 27  21236·300049
 2015 07 28  651236·410034
 2015 07 29  141247.790039
 2015 07 30  651254.160034
 2015 07 31  91260.119995
 2015 08 03  441256·170044
 2015 08 04  211251·349976
 2015 08 05  261253·150024
 2015 08 06  781253.689941
 2015 08 07  571240·380005
 2015 08 10  551243·689941
 2015 08 11  531248·900024
 2015 08 12  221236.000000
 2015 08 13  501242·989990
 2015 08 14  931240.479980
 2015 08 17  531243.319946
 2015 08 18  781252·880005
 2015 08 19  901245·849976
 2015 08 20  341232.780029
 2015 08 21  571203.469971
 2015 08 24  101132·209961
 2015 08 25  721143·229980
 2015 08 26  41127.339966
 2015 08 27  231164·189941
 2015 08 28  61181.609985
 2015 08 31  161184.359985
 2015 09 01  531171.439941
 2015 09 02  311142.969971
 2015 09 03  781166.229980
 2015 09 04  651155·829956
 2015 09 08  571150·310059
 2015 09 09  881178·239990
 2015 09 10  631160.530029
 2015 09 11  881165·949951
 2015 09 14  151171.589966
 2015 09 15  261167·229980
 2015 09 16  261181·260010
 2015 09 17  801191.390015
 2015 09 18  551186.699951
 2015 09 21  11171.589966
 2015 09 22  541172·849976
 2015 09 23  601160·079956
 2015 09 24  251155.660034
 2015 09 25  961154.349976
 2015 09 28  601149·959961
 2015 09 29  711120.239990
 2015 09 30  11122.599976
 2015 10 01  161141·050049
 2015 10 02  821140.880005
 2015 10 05  831160.079956
 2015 10 06  831180.689941
 2015 10 07  941176.729980
 2015 10 08  821186·510010
 2015 10 09  911197·310059
 2015 10 12  981198·310059
 2015 10 13  861197.859985
 2015 10 14  491189·979980
 2015 10 15  131184.989990
 2015 10 16  951202.270020
 2015 10 19  741206.150024
 2015 10 20  951206·979980
 2015 10 21  931206.170044
 2015 10 22  501197.949951
 2015 10 23  641220.959961
 2015 10 26  581227.040039
 2015 10 27  11223.709961
 2015 10 28  631220.119995
 2015 10 29  881236.619995
 2015 10 30  21234·609985
 2015 11 02  311229·630005
 2015 11 03  591245·060059
 2015 11 04  31249·089966
 2015 11 05  141244.819946
 2015 11 06  11242·890015
 2015 11 09  891243.250000
 2015 11 10  901230·609985
 2015 11 11  61233.890015
 2015 11 12  571227·920044
 2015 11 13  291210·030029
 2015 11 16  561197·530029
 2015 11 17  181214·599976
 2015 11 18  661212·640015
 2015 11 19  781232.160034
 2015 11 20  331231.180054
 2015 11 23  111235.229980
 2015 11 24  241233·589966
 2015 11 25  631237·189941
 2015 11 27  771238.229980
 2015 11 30  741239·530029
 2015 12 01  491234·300049
 2015 12 02  331245·650024
 2015 12 03  701232.910034
 2015 12 04  201214·530029
 2015 12 07  861236.530029
 2015 12 08  641225·239990
 2015 12 09  181218.290039
 2015 12 10  861209.089966
 2015 12 11  41210.349976
 2015 12 14  561188·280029
 2015 12 15  531192.000000
 2015 12 16  351206.310059
 2015 12 17  961222.319946
 2015 12 18  341203·930054
 2015 12 21  321185.000000
 2015 12 22  561193.339966
 2015 12 23  821204·579956
 2015 12 24  501218·310059
 2015 12 28  371216·329956
 2015 12 29  611214·459961
 2015 12 30  71225.859985
 2015 12 31  781216.910034
 2016 01 04 731202.290039
 2016 01 05 871187·219971
 2016 01 06 381188·770020
 2016 01 07 191171·290039
 2016 01 08 741145·420044
 2016 01 11 991131.790039
 2016 01 12 721133·010010
 2016 01 13 981140·010010
 2016 01 14 941109.670044
 2016 01 15 831124·589966
 2016 01 19 251105·660034
 2016 01 20 661099.949951
 2016 01 21 171090.689941
 2016 01 22 541097·540039
 2016 01 25 431117·890015
 2016 01 26 981100.180054
 2016 01 27 481116·140015
 2016 01 28 471104.760010
 2016 01 29 961108.359985
 2016 02 01 941135.040039
 2016 02 02 201135·530029
 2016 02 03 271114.709961
 2016 02 04 761119·079956
 2016 02 05 801122·040039
 2016 02 08 881096.680054
 2016 02 09 821081·290039
 2016 02 10 31082.719971
 2016 02 11 61078·089966
 2016 02 12 351068·329956
 2016 02 16 231088.410034
 2016 02 17 211109·219971
 2016 02 18 481126·780029
 2016 02 19 671120·199951
 2016 02 22 901121·650024
 2016 02 23 01137.030029
 2016 02 24 61122.729980
 2016 02 25 161130.030029
 2016 02 26 451142·750000
 2016 02 29 331141.709961
 2016 03 01 51134·819946
 2016 03 02 391159.729980
 2016 03 03 761165.619995
 2016 03 04 401171.680054
 2016 03 07 951175·229980
 2016 03 08 161177·130005
 2016 03 09 951163.209961
 2016 03 10 651168·880005
 2016 03 11 531169·420044
 2016 03 14 561187.310059
 2016 03 15 421184·589966
 2016 03 16 771181.170044
 2016 03 17 781188.689941
 2016 03 18 881198.250000
 2016 03 21 771203·520020
 2016 03 22 701203·839966
 2016 03 23 971203.790039
 2016 03 24 711193·329956
 2016 03 28 911194·390015
 2016 03 29 631194.670044
 2016 03 30 581208·689941
 2016 03 31 861212·329956
 2016 04 01 941210.550049
 2016 04 04 01218·390015
 2016 04 05 381211.810059
 2016 04 06 381201.459961
 2016 04 07 261213.500000
 2016 04 08 511200·170044
 2016 04 11 381203·489990
 2016 04 12 611199·949951
 2016 04 13 491212·219971
 2016 04 14 101225.540039
 2016 04 15 811225·300049
 2016 04 18 101224.079956
 2016 04 19 511232.920044
 2016 04 20 951236.420044
 2016 04 21 201237.500000
 2016 04 22 681228.260010
 2016 04 25 451232.520020
 2016 04 26 511230·189941
 2016 04 27 291233.550049
 2016 04 28 401234·890015
 2016 04 29 691222·400024
 2016 05 02 481217.660034
 2016 05 03 81226.000000
 2016 05 04 591214.209961
 2016 05 05 861207·790039
 2016 05 06 781206·150024
 2016 05 09 841210·530029
 2016 05 10 811212·170044
 2016 05 11 831226·199951
 2016 05 12 621214·589966
 2016 05 13 61213.250000
 2016 05 16 881203.670044
 2016 05 17 731215·060059
 2016 05 18 441203.199951
 2016 05 19 501203.500000
 2016 05 20 861199·420044
 2016 05 23 951208·140015
 2016 05 24 921206·219971
 2016 05 25 161223.969971
 2016 05 26 81231.530029
 2016 05 27 121230.800049
 2016 05 31 11236.709961
 2016 06 01 291235.930054
 2016 06 02 91238·390015
 2016 06 03 101243.099976
 2016 06 06 891238·969971
 2016 06 07 411246·199951
 2016 06 08 711248·109985
 2016 06 09 31251.609985
 2016 06 10 21247.229980
 2016 06 13 261235·199951
 2016 06 14 11225.209961
 2016 06 15 301223·790039
 2016 06 16 81221.010010
 2016 06 17 841224.920044
 2016 06 20 321222.609985
 2016 06 21 521230.060059
 2016 06 22 11232·290039
 2016 06 23 421233.050049
 2016 06 24 181241·819946
 2016 06 27 581198.969971
 2016 06 28 11180·219971
 2016 06 29 491198·969971
 2016 06 30 421219.729980
 2016 07 01 611236.619995
 2016 07 05 521236·680054
 2016 07 06 821227.800049
 2016 07 07 111236·849976
 2016 07 08 981238·599976
 2016 07 11 221257.099976
 2016 07 12 391263.619995
 2016 07 13 561271·260010
 2016 07 14 321272.089966
 2016 07 15 61277.040039
 2016 07 18 471275.410034
 2016 07 19 341277·089966
 2016 07 20 521276.810059
 2016 07 21 231281·790039
 2016 07 22 571277.729980
 2016 07 25 261283.010010
 2016 07 26 701279·630005
 2016 07 27 171283.839966
 2016 07 28 431279.550049
 2016 07 29 401281.650024
 2016 08 01 241284·479980
 2016 08 02 581282.040039
 2016 08 03 61272.609985
 2016 08 04 61277.839966
 2016 08 05 771280.619995
 2016 08 08 391289·859985
 2016 08 09 711288·920044
 2016 08 10 821289·550049
 2016 08 11 161286.579956
 2016 08 12 801290·069946
 2016 08 15 881290·849976
 2016 08 16 481293.209961
 2016 08 17 561286·930054
 2016 08 18 241288·569946
 2016 08 19 341291.359985
 2016 08 22 131289.650024
 2016 08 23 331292·729980
 2016 08 24 411293.250000
 2016 08 25 81285.650024
 2016 08 26 71286.260010
 2016 08 29 111283·569946
 2016 08 30 261289.930054
 2016 08 31 361286·859985
 2016 09 01 861284.540039
 2016 09 02 771286.430054
 2016 09 06 961291.849976
 2016 09 07 691294·229980
 2016 09 08 341294.579956
 2016 09 09 441288·550049
 2016 09 12 971258·430054
 2016 09 13 811277·150024
 2016 09 14 551258·750000
 2016 09 15 511257.459961
 2016 09 16 971270.180054
 2016 09 19 731267.410034
 2016 09 20 831269·119995
 2016 09 21 601267·930054
 2016 09 22 911283.800049
 2016 09 23 701289·239990
 2016 09 26 721280.729980
 2016 09 27 581272.290039
 2016 09 28 971280·089966
 2016 09 29 231285.969971
 2016 09 30 71275·939941
 2016 10 03 601283·579956
 2016 10 04 611280·939941
 2016 10 05 71275.550049
 2016 10 06 921279.089966
 2016 10 07 21279.680054
 2016 10 10 501277.270020
 2016 10 11 231281.180054
 2016 10 12 591264.819946
 2016 10 13 481262.930054
 2016 10 14 601263·280029
 2016 10 17 961261.030029
 2016 10 18 651262·739990
 2016 10 19 851265·959961
 2016 10 20 91267·910034
 2016 10 21 761264.890015
 2016 10 24 931268.780029
 2016 10 25 271271·589966
 2016 10 26 411265.310059
 2016 10 27 391264.670044
 2016 10 28 471258.420044
 2016 10 31 111255·310059
 2016 11 01 261255.890015
 2016 11 02 851245·209961
 2016 11 03 611238.329956
 2016 11 04 11230.010010
 2016 11 07 571236.060059
 2016 11 08 401257·349976
 2016 11 09 901262.099976
 2016 11 10 831280.369995
 2016 11 11 551281.030029
 2016 11 14 541284.420044
 2016 11 15 171287·020020
 2016 11 16 711294.849976
 2016 11 17 621294.770020
 2016 11 18 11300·469971
 2016 11 21 471299.410034
 2016 11 22 41310·420044
 2016 11 23 491311·420044
 2016 11 25 841313.479980
 2016 11 28 131317.520020
 2016 11 29 431310·060059
 2016 11 30 81312.270020
 2016 12 01 271308.680054
 2016 12 02 721303.109985
 2016 12 05 771305.670044
 2016 12 06 611313.119995
 2016 12 07 801318·910034
 2016 12 08 41335·689941
 2016 12 09 181341·780029
 2016 12 12 491346·449951
 2016 12 13 191344·109985
 2016 12 14 161350·459961
 2016 12 15 51339·329956
 2016 12 16 441345.819946
 2016 12 19 441343·270020
 2016 12 20 411347·030029
 2016 12 21 01351·640015
 2016 12 22 381347.280029
 2016 12 23 811343.540039
 2016 12 27 351346·729980
 2016 12 28 911350·089966
 2016 12 29 511337·640000
 2016 12 30 801338.510000
 2017 01 03  791334·440000
 2017 01 04  921343.290000
 2017 01 05  281352·710000
 2017 01 06  161350·770000
 2017 01 09  801353.580000
 2017 01 10  391348.880000
 2017 01 11  371350·490000
 2017 01 12  901353·290000
 2017 01 13  701350·900000
 2017 01 17  961353·660000
 2017 01 18  721348·400000
 2017 01 19  281351·150000
 2017 01 20  51346.840000
 2017 01 23  511349.410000
 2017 01 24  521347·090000
 2017 01 25  791359.680000
 2017 01 26  671368.370000
 2017 01 27  171367·110000
 2017 01 30  221362·340000
 2017 01 31  191354·180000
 2017 02 01  631357.680000
 2017 02 02  321354·920000
 2017 02 03  511357·410000
 2017 02 06  481366.770000
 2017 02 07  241364·090000
 2017 02 08  571362·290000
 2017 02 09  341364·310000
 2017 02 10  921374·730000
 2017 02 13  61379.600000
 2017 02 14  821384·890000
 2017 02 15  881390.120000
 2017 02 16  21397·860000
 2017 02 17  931395.070000
 2017 02 21  201398·190000
 2017 02 22  581405.540000
 2017 02 23  521405.970000
 2017 02 24  901401.710000
 2017 02 27  71405.180000
 2017 02 28  141407·870000
 2017 03 01  421407·140000
 2017 03 02  281421·800000
 2017 03 03  81412·380000
 2017 03 06  491411.450000
 2017 03 07  01407·140000
 2017 03 08  651403·030000
 2017 03 09  91399.560000
 2017 03 10  831401.840000
 2017 03 13  741403.950000
 2017 03 14  821403·750000
 2017 03 15  251401·300000
 2017 03 16  601413·320000
 2017 03 17  401411·510000
 2017 03 20  861410.380000
 2017 03 21  911408·070000
 2017 03 22  491387·010000
 2017 03 23  981389.000000
 2017 03 24  81390.210000
 2017 03 27  731384·910000
 2017 03 28  431386.720000
 2017 03 29  751396·720000
 2017 03 30  51398·940000
 2017 03 31  571403·010000
 2017 04 03  631402·040000
 2017 04 04  191397·150000
 2017 04 05  591399.600000
 2017 04 06  561392·810000
 2017 04 07  531396.110000
 2017 04 10  81395.910000
 2017 04 11  761395·910000
 2017 04 12  91396.280000
 2017 04 13  811388·760000
 2017 04 17  401381.420000
 2017 04 18  881390.810000
 2017 04 19  781390·360000
 2017 04 20  411389·270000
 2017 04 21  421397·340000
 2017 04 24  521397·840000
 2017 04 25  501410.810000
 2017 04 26  531418·710000
 2017 04 27  641419.040000
 2017 04 28  491420.090000
 2017 05 01  401416·280000
 2017 05 02  621418·770000
 2017 05 03  811416·830000
 2017 05 04  861415·940000
 2017 05 05  851416·580000
 2017 05 08  351422.060000
 2017 05 09  941421.550000
 2017 05 10  941420·180000
 2017 05 11  471421·630000
 2017 05 12  681418.020000
 2017 05 15  271416·430000
 2017 05 16  311424.020000
 2017 05 17  151419.450000
 2017 05 18  781395.300000
 2017 05 19  331400·880000
 2017 05 22  771411·330000
 2017 05 23  11418.120000
 2017 05 24  121420.910000
 2017 05 25  851424.800000
 2017 05 26  401429·260000
 2017 05 30  441428·760000
 2017 05 31  371427·110000
 2017 06 01  841427.160000
 2017 06 02  501439·760000
 2017 06 05  61443·890000
 2017 06 06  481440·480000


 2017 06 07  551438·900000
 2017 06 08  661439·990000
 2017 06 09  751442.780000
 2017 06 12  631438.810000
 2017 06 13  501442.040000
 2017 06 14  681448.310000
 2017 06 15  641441·990000
 2017 06 16  281440·030000
 2017 06 19  431442·510000
 2017 06 20  631451·210000
 2017 06 21  111443.310000
 2017 06 22  111441.370000
 2017 06 23  351441·240000
 2017 06 26  821446·820000
 2017 06 27  791444·800000
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

    Want state personal income and/or population data?

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

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