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  32178·960007
 1987 09 11  99178·830002
 1987 09 14  26181.339996
 1987 09 15  32181.789993
 1987 09 16  65179·270004
 1987 09 17  71177.889999
 1987 09 18  0177.839996
 1987 09 21  32177.690002
 1987 09 22  27175.479996
 1987 09 23  3179·419998
 1987 09 24  38180·520004
 1987 09 25  93179.970001
 1987 09 28  68180·229996
 1987 09 29  78181·660004
 1987 09 30  52181·029999
 1987 10 01  59181·380005
 1987 10 02  64184·139999
 1987 10 05  3184.710007
 1987 10 06  80184.800003
 1987 10 07  99180·490005
 1987 10 08  15179·889999
 1987 10 09  8177.729996
 1987 10 12  85176·070007
 1987 10 13  8174·850006
 1987 10 14  47177.250000
 1987 10 15  51172·699997
 1987 10 16  55168.990005
 1987 10 19  5160·679993
 1987 10 20  9131.039993
 1987 10 21  12133·529999
 1987 10 22  3145.330002
 1987 10 23  34139.610001
 1987 10 26  77138·949997
 1987 10 27  0127.379997
 1987 10 28  67129·580002
 1987 10 29  63129·330002
 1987 10 30  52135·570007
 1987 11 02  45140·320007
 1987 11 03  9142.250000
 1987 11 04  88139·589996
 1987 11 05  59138·699997
 1987 11 06  4141·580002
 1987 11 09  18139.910004
 1987 11 10  27136·320007
 1987 11 11  48133·979996
 1987 11 12  59135.350006
 1987 11 13  6138·710007
 1987 11 16  25137.470001
 1987 11 17  95137·910004
 1987 11 18  17135.880005
 1987 11 19  12137.130005
 1987 11 20  50134.360001
 1987 11 23  0135.050003
 1987 11 24  8135.580002
 1987 11 25  98137·339996
 1987 11 27  97136.449997
 1987 11 30  89134.729996
 1987 12 01  90129.300003
 1987 12 02  52130.009995
 1987 12 03  84130·639999
 1987 12 04  11126.550003
 1987 12 07  44125.260002
 1987 12 08  87127·400002
 1987 12 09  57130.410004
 1987 12 10  43132.630005
 1987 12 11  78130.309998
 1987 12 14  40131.100006
 1987 12 15  84134.679993
 1987 12 16  84135·270004
 1987 12 17  21138.139999
 1987 12 18  76136·029999
 1987 12 21  59139.250000
 1987 12 22  61139·619995
 1987 12 23  33139·600006
 1987 12 24  81141.369995
 1987 12 28  1140.940002
 1987 12 29  23137·589996
 1987 12 30  92137.070007
 1987 12 31  69138·820007
 1988 01 04 55138.679993
 1988 01 05 46143.199997
 1988 01 06 8144.929993
 1988 01 07 77145.289993
 1988 01 08 90146·350006
 1988 01 11 30137·779999
 1988 01 12 10139.229996
 1988 01 13 69138.009995
 1988 01 14 99138·279999
 1988 01 15 1138.389999
 1988 01 18 57141.589996
 1988 01 19 32141·679993
 1988 01 20 3140·639999
 1988 01 21 9137·160004
 1988 01 22 28137·460007
 1988 01 25 78139.190002
 1988 01 26 44141.960007
 1988 01 27 30140.789993
 1988 01 28 32140·710007
 1988 01 29 47142.639999
 1988 02 01 93144·539993
 1988 02 02 63143.949997
 1988 02 03 0144.220001
 1988 02 04 1142·639999
 1988 02 05 44142.550003
 1988 02 08 34142.139999
 1988 02 09 88141·179993
 1988 02 10 28142·330002
 1988 02 11 14144·910004
 1988 02 12 94144·759995
 1988 02 16 77145.630005
 1988 02 17 40146·649994
 1988 02 18 50146·470001
 1988 02 19 18145·919998
 1988 02 22 76147.679993
 1988 02 23 76149.619995
 1988 02 24 19149·509995
 1988 02 25 6149·490005
 1988 02 26 15148·380005
 1988 02 29 98148.750000
 1988 03 01 16151·429993
 1988 03 02 85151.229996
 1988 03 03 50151·850006
 1988 03 04 95151.979996
 1988 03 07 61151.759995
 1988 03 08 3151.869995
 1988 03 09 64152·949997
 1988 03 10 79152.949997
 1988 03 11 96150.360001
 1988 03 14 37150·699997
 1988 03 15 64151.369995
 1988 03 16 88151.300003
 1988 03 17 92152.610001
 1988 03 18 87153·380005
 1988 03 21 80153·929993
 1988 03 22 85152·690002
 1988 03 23 43152·830002
 1988 03 24 78153.029999
 1988 03 25 69150·210007
 1988 03 28 58147.839996
 1988 03 29 67147.279999
 1988 03 30 61148·389999
 1988 03 31 14147.419998
 1988 04 04 19147·970001
 1988 04 05 9146.440002
 1988 04 06 11147.529999
 1988 04 07 21150.850006
 1988 04 08 8151·360001
 1988 04 11 38153·080002
 1988 04 12 28153.529999
 1988 04 13 21154.179993
 1988 04 14 86154.210007
 1988 04 15 48148·240005
 1988 04 18 39148.070007
 1988 04 19 71147·839996
 1988 04 20 41147.369995
 1988 04 21 58146·320007
 1988 04 22 92146.350006
 1988 04 25 52148·050003
 1988 04 26 87149·139999
 1988 04 27 13149·990005
 1988 04 28 65150.029999
 1988 04 29 72149.529999
 1988 05 02 61149.139999
 1988 05 03 81149·169998
 1988 05 04 56149.919998
 1988 05 05 62148.750000
 1988 05 06 26147·970001
 1988 05 09 57147.350006
 1988 05 10 92146.679993
 1988 05 11 78147.050003
 1988 05 12 71144.710007
 1988 05 13 59145.089996
 1988 05 16 23146·570007
 1988 05 17 3147·429993
 1988 05 18 7146.000000
 1988 05 19 33143·839996
 1988 05 20 24144·259995
 1988 05 23 43144.509995
 1988 05 24 73143.369995
 1988 05 25 46144.660004
 1988 05 26 96144.940002
 1988 05 27 29145.460007
 1988 05 31 31144.919998
 1988 06 01 94149·089996
 1988 06 02 63151·550003
 1988 06 03 18150·899994
 1988 06 06 71151·580002
 1988 06 07 95151.949997
 1988 06 08 78151.169998
 1988 06 09 92154·289993
 1988 06 10 4153.860001
 1988 06 13 94154.429993
 1988 06 14 13154.539993
 1988 06 15 57156·000000
 1988 06 16 68156·160004
 1988 06 17 59154.000000
 1988 06 20 72154.320007
 1988 06 21 46153.509995
 1988 06 22 26154.809998
 1988 06 23 85156.869995
 1988 06 24 77156·649994
 1988 06 27 14156.289993
 1988 06 28 67154.119995
 1988 06 29 91155·649994
 1988 06 30 81155·080002
 1988 07 01 44156.520004
 1988 07 05 2155.820007
 1988 07 06 21157·580002
 1988 07 07 58155·860001
 1988 07 08 42155·699997
 1988 07 11 71154.910004
 1988 07 12 44155.110001
 1988 07 13 9153·820007
 1988 07 14 39154·449997
 1988 07 15 35154·929993
 1988 07 18 55155.720001
 1988 07 19 59155.000000
 1988 07 20 92153.850006
 1988 07 21 84154.500000
 1988 07 22 72152.850006
 1988 07 25 58151.279999
 1988 07 26 84151.759995
 1988 07 27 28152.000000
 1988 07 28 39150·649994
 1988 07 29 83152·240005
 1988 08 01 20155·080002
 1988 08 02 8155·320007
 1988 08 03 27155.320007
 1988 08 04 33155.809998
 1988 08 05 32155·399994
 1988 08 08 84154·940002
 1988 08 09 28154·389999
 1988 08 10 33152·539993
 1988 08 11 77150·039993
 1988 08 12 46150·410004
 1988 08 15 62150·300003
 1988 08 16 35148·289993
 1988 08 17 37149·240005
 1988 08 18 6149.380005
 1988 08 19 74149·589996
 1988 08 22 13149.300003
 1988 08 23 17147.639999
 1988 08 24 2147.649994
 1988 08 25 32149.580002
 1988 08 26 68148·619995
 1988 08 29 51148·899994
 1988 08 30 98150.229996
 1988 08 31 30150.389999
 1988 09 01 25150·059998
 1988 09 02 94148.410004
 1988 09 06 80151.309998
 1988 09 07 88151·860001
 1988 09 08 35152·080002
 1988 09 09 28152·279999
 1988 09 12 61152.830002
 1988 09 13 49152·669998
 1988 09 14 73153·110001
 1988 09 15 59154.059998
 1988 09 16 81153·520004
 1988 09 19 84154·710007
 1988 09 20 39153.889999
 1988 09 21 20154.360001
 1988 09 22 0154.619995
 1988 09 23 85154.149994
 1988 09 26 60154.440002
 1988 09 27 67153.940002
 1988 09 28 9153·630005
 1988 09 29 73154.029999
 1988 09 30 84155.779999
 1988 10 03 81155.690002
 1988 10 04 18155·199997
 1988 10 05 91154.889999
 1988 10 06 88155.529999
 1988 10 07 70155·820007
 1988 10 10 67158.449997
 1988 10 11 8158.520004
 1988 10 12 72158.369995
 1988 10 13 65156·389999
 1988 10 14 18156·949997
 1988 10 17 19157·080002
 1988 10 18 62157.470001
 1988 10 19 22158·839996
 1988 10 20 59157.740005
 1988 10 21 43160·520004
 1988 10 24 7160.860001
 1988 10 25 23160.289993
 1988 10 26 2160·240005
 1988 10 27 24159.699997
 1988 10 28 84157.539993
 1988 10 31 75158·169998
 1988 11 01 87158·360001
 1988 11 02 30158.380005
 1988 11 03 92158·320007
 1988 11 04 10158.449997
 1988 11 07 75157·100006
 1988 11 08 57155·679993
 1988 11 09 57156·330002
 1988 11 10 84155·419998
 1988 11 11 55155·610001
 1988 11 14 23152.729996
 1988 11 15 29152·470001
 1988 11 16 78152.720001
 1988 11 17 39150·320007
 1988 11 18 72150·559998
 1988 11 21 84151.440002
 1988 11 22 0151.130005
 1988 11 23 65151·550003
 1988 11 25 74152.509995
 1988 11 28 23151·630005
 1988 11 29 81152.259995
 1988 11 30 96153.460007
 1988 12 01 23154·979996
 1988 12 02 70154.610001
 1988 12 05 77154.330002
 1988 12 06 21155·759995
 1988 12 07 38157.050003
 1988 12 08 75157.360001
 1988 12 09 71156.589996
 1988 12 12 52156·809998
 1988 12 13 62156·550003
 1988 12 14 15156·410004
 1988 12 15 69155·889999
 1988 12 16 26155.440002
 1988 12 19 66156.479996
 1988 12 20 90157·639999
 1988 12 21 2157·080002
 1988 12 22 8156.990005
 1988 12 23 43156.830002
 1988 12 27 25157.389999
 1988 12 28 27156·899994
 1988 12 29 83157·119995
 1988 12 30 12158·279999
 1989 01 03  70157·809998
 1989 01 04  27156·559998
 1989 01 05  67158·669998
 1989 01 06  18159·000000
 1989 01 09  1159·470001
 1989 01 10  6159·679993
 1989 01 11  96159·380005
 1989 01 12  30160.100006
 1989 01 13  19160·699997
 1989 01 16  98161·009995
 1989 01 17  33161·220001
 1989 01 18  42160·860001
 1989 01 19  48162·369995
 1989 01 20  59162·699997
 1989 01 23  67162.570007
 1989 01 24  72161.509995
 1989 01 25  39163.339996
 1989 01 26  70163.770004
 1989 01 27  9165·119995
 1989 01 30  66166.259995
 1989 01 31  68166·889999
 1989 02 01  39168.179993
 1989 02 02  99168·160004
 1989 02 03  91168·179993
 1989 02 06  34168·330002
 1989 02 07  96167.929993
 1989 02 08  98169·850006
 1989 02 09  44169.440002
 1989 02 10  64167·919998
 1989 02 13  98165.750000
 1989 02 14  96165.869995
 1989 02 15  41165·690002
 1989 02 16  7166.960007
 1989 02 17  27167·369995
 1989 02 21  4168·350006
 1989 02 22  29167·949997
 1989 02 23  39165.460007
 1989 02 24  90165.960007
 1989 02 27  60163·610001
 1989 02 28  75163.820007
 1989 03 01  60164.350006
 1989 03 02  18163.679993
 1989 03 03  28165.139999
 1989 03 06  74165·779999
 1989 03 07  97167·460007
 1989 03 08  68167.149994
 1989 03 09  96167.300003
 1989 03 10  46167.169998
 1989 03 13  98166.740005
 1989 03 14  22167.860001
 1989 03 15  75167.750000
 1989 03 16  33168.479996
 1989 03 17  40169.919998
 1989 03 20  86166.350006
 1989 03 21  5164.800003
 1989 03 22  6165·559998
 1989 03 23  23165.130005
 1989 03 27  91164.449997
 1989 03 28  47165·110001
 1989 03 29  59165.720001
 1989 03 30  73166.139999
 1989 03 31  96166.320007
 1989 04 03  91167.619995
 1989 04 04  10168.449997
 1989 04 05  39167.949997
 1989 04 06  80168.470001
 1989 04 07  49168.070007
 1989 04 10  4169·059998
 1989 04 11  97169.059998
 1989 04 12  51169·809998
 1989 04 13  58170·160004
 1989 04 14  10168.869995
 1989 04 17  48171·220001
 1989 04 18  40171.399994
 1989 04 19  81173.440002
 1989 04 20  22174.059998
 1989 04 21  17173·679993
 1989 04 24  4175·240005
 1989 04 25  8174.850006
 1989 04 26  59174.039993
 1989 04 27  53174.229996
 1989 04 28  25175.559998
 1989 05 01  49175.740005
 1989 05 02  65175.500000
 1989 05 03  34175.130005
 1989 05 04  10175·220001
 1989 05 05  44175.110001
 1989 05 08  10175·160004
 1989 05 09  59174.309998
 1989 05 10  89173·919998
 1989 05 11  55174·229996
 1989 05 12  88174·820007
 1989 05 15  53178.169998
 1989 05 16  20179.330002
 1989 05 17  70179.009995
 1989 05 18  18180·229996
 1989 05 19  67180.610001
 1989 05 22  84182·199997
 1989 05 23  2182.600006
 1989 05 24  43180.929993
 1989 05 25  76181.330002
 1989 05 26  88181.470001
 1989 05 30  88182.750000
 1989 05 31  34181.669998
 1989 06 01  81182·460007
 1989 06 02  64183.300003
 1989 06 05  93185·190002
 1989 06 06  83183.509995
 1989 06 07  7184·419998
 1989 06 08  67184·429993
 1989 06 09  3186·009995
 1989 06 12  11185·949997
 1989 06 13  4185.729996
 1989 06 14  81184·509995
 1989 06 15  31184.399994
 1989 06 16  62182.460007
 1989 06 19  48183·039993
 1989 06 20  11183·149994
 1989 06 21  16182·839996
 1989 06 22  4182·490005
 1989 06 23  40183.309998
 1989 06 26  89186·029999
 1989 06 27  20185·380005
 1989 06 28  32186.350006
 1989 06 29  4184.949997
 1989 06 30  72181.690002
 1989 07 03  32180·770004
 1989 07 05  65181.350006
 1989 07 06  91181·990005
 1989 07 07  41182·660004
 1989 07 10  63184.410004
 1989 07 11  47185·500000
 1989 07 12  76186·440002
 1989 07 13  3187·039993
 1989 07 14  52187·250000
 1989 07 17  47188.029999
 1989 07 18  60188.399994
 1989 07 19  89187.860001
 1989 07 20  62190.059998
 1989 07 21  60188.970001
 1989 07 24  68189.919998
 1989 07 25  57188.710007
 1989 07 26  81188·820007
 1989 07 27  3190.809998
 1989 07 28  51192·880005
 1989 07 31  88193.080002
 1989 08 01  22195.000000
 1989 08 02  23193·979996
 1989 08 03  83194.309998
 1989 08 04  89194·729996
 1989 08 07  22194.360001
 1989 08 08  87196.970001
 1989 08 09  66197.029999
 1989 08 10  90196·020004
 1989 08 11  44196.770004
 1989 08 14  91195·190002
 1989 08 15  25194.220001
 1989 08 16  50194.910004
 1989 08 17  77195.360001
 1989 08 18  52194·830002
 1989 08 21  10195·570007
 1989 08 22  49192·910004
 1989 08 23  32193·039993
 1989 08 24  15194·789993
 1989 08 25  96198.210007
 1989 08 28  94197.839996
 1989 08 29  49198·500000
 1989 08 30  50197·470001
 1989 08 31  84197·940002
 1989 09 01  17198·350006
 1989 09 05  90199·529999
 1989 09 06  50199·050003
 1989 09 07  0197.339996
 1989 09 08  74196.990005
 1989 09 11  43197·259995
 1989 09 12  35196·639999
 1989 09 13  93197.270004
 1989 09 14  48195.770004
 1989 09 15  20194.399994
 1989 09 18  48194·940002
 1989 09 19  39195.679993
 1989 09 20  44195.720001
 1989 09 21  60195·649994
 1989 09 22  60195.419998
 1989 09 25  39196·029999
 1989 09 26  94194·580002
 1989 09 27  26194.800003
 1989 09 28  63195.110001
 1989 09 29  17195.669998
 1989 10 02  55197·410004
 1989 10 03  5198.389999
 1989 10 04  78200.289993
 1989 10 05  25201·429993
 1989 10 06  9201·610001
 1989 10 09  10202·600006
 1989 10 10  48203·100006
 1989 10 11  37202.750000
 1989 10 12  63201·600006
 1989 10 13  79200·789993
 1989 10 16  42189·460007
 1989 10 17  55193.039993
 1989 10 18  47192·190002
 1989 10 19  76192·720001
 1989 10 20  55195.770004
 1989 10 23  2195·669998
 1989 10 24  18194.380005
 1989 10 25  88193·320007
 1989 10 26  6192.880005
 1989 10 27  31190·600006
 1989 10 30  59188.820007
 1989 10 31  27188.710007
 1989 11 01  38191·339996
 1989 11 02  16191·949997
 1989 11 03  76190.619995
 1989 11 06  32190·240005
 1989 11 07  22187.630005
 1989 11 08  57188.580002
 1989 11 09  0189·330002
 1989 11 10  66189·820007
 1989 11 13  51190·990005
 1989 11 14  80191.229996
 1989 11 15  88190.460007
 1989 11 16  16191.720001
 1989 11 17  44191·720001
 1989 11 20  36192.259995
 1989 11 21  22191·059998
 1989 11 22  96190.990005
 1989 11 24  45192.110001
 1989 11 27  99193·160004
 1989 11 28  8193·919998
 1989 11 29  43194·100006
 1989 11 30  24193.059998
 1989 12 01  71194.039993
 1989 12 04  78196·229996
 1989 12 05  20196.710007
 1989 12 06  75195.910004
 1989 12 07  76195.410004
 1989 12 08  89194.889999
 1989 12 11  16195·339996
 1989 12 12  16195.039993
 1989 12 13  65196·320007
 1989 12 14  22196.860001
 1989 12 15  42195.830002
 1989 12 18  93195·160004
 1989 12 19  13191·750000
 1989 12 20  84190·970001
 1989 12 21  37191·179993
 1989 12 22  74192.300003
 1989 12 26  21193·850006
 1989 12 27  7193·660004
 1989 12 28  64194·759995
 1989 12 29  52195·720001
 1990 01 02 14197·279999
 1990 01 03 47200.330002
 1990 01 04 11200·110001
 1990 01 05 49198·559998
 1990 01 08 42196.899994
 1990 01 09 86197.500000
 1990 01 10 90195·500000
 1990 01 11 7194·029999
 1990 01 12 82194·500000
 1990 01 15 30189.949997
 1990 01 16 40188.240005
 1990 01 17 95190.050003
 1990 01 18 32188.559998
 1990 01 19 12188.710007
 1990 01 22 23189.350006
 1990 01 23 9184·899994
 1990 01 24 19185·119995
 1990 01 25 87184·100006
 1990 01 26 27182.199997
 1990 01 29 66181.639999
 1990 01 30 94181·020004
 1990 01 31 37179.419998
 1990 02 01 65182.509995
 1990 02 02 12182.610001
 1990 02 05 31184.009995
 1990 02 06 70184·240005
 1990 02 07 75183.580002
 1990 02 08 14185.570007
 1990 02 09 30185·380005
 1990 02 12 17185.809998
 1990 02 13 21184.070007
 1990 02 14 69184·350006
 1990 02 15 18184.800003
 1990 02 16 33186·330002
 1990 02 20 89185·369995
 1990 02 21 93182·889999
 1990 02 22 44182·529999
 1990 02 23 2181·839996
 1990 02 26 92180·899994
 1990 02 27 33182.850006
 1990 02 28 85183·820007
 1990 03 01 29184·850006
 1990 03 02 70185.339996
 1990 03 05 56186·949997
 1990 03 06 40186.149994
 1990 03 07 47188.100006
 1990 03 08 83187·750000
 1990 03 09 57189.429993
 1990 03 12 34188·410004
 1990 03 13 12188·759995
 1990 03 14 21187·500000
 1990 03 15 55187.919998
 1990 03 16 19188·470001
 1990 03 19 5190·300003
 1990 03 20 97191·070007
 1990 03 21 95190·100006
 1990 03 22 69189·279999
 1990 03 23 33187·070007
 1990 03 26 47187·910004
 1990 03 27 45188·160004
 1990 03 28 85189.929993
 1990 03 29 28190·050003
 1990 03 30 35189.410004
 1990 04 02 99189.139999
 1990 04 03 93188·389999
 1990 04 04 47190·850006
 1990 04 05 50189·630005
 1990 04 06 77189·350006
 1990 04 09 42188.860001
 1990 04 10 70189·410004
 1990 04 11 3189.820007
 1990 04 12 23189.889999
 1990 04 16 9191·179993
 1990 04 17 6191.399994
 1990 04 18 33191.309998
 1990 04 19 6189.289993
 1990 04 20 93187.889999
 1990 04 23 84186.339996
 1990 04 24 2184·110001
 1990 04 25 20183·690002
 1990 04 26 19184.529999
 1990 04 27 63184.869995
 1990 04 30 99182.940002
 1990 05 01 84183·759995
 1990 05 02 40184.539993
 1990 05 03 24185.610001
 1990 05 04 36186·220001
 1990 05 07 43187.630005
 1990 05 08 28188·720001
 1990 05 09 73189·419998
 1990 05 10 52189·759995
 1990 05 11 65190·399994
 1990 05 14 86194·449997
 1990 05 15 41195.960007
 1990 05 16 8195·770004
 1990 05 17 44195·630005
 1990 05 18 39196.000000
 1990 05 21 87196.190002
 1990 05 22 94198.039993
 1990 05 23 1198.389999
 1990 05 24 36198.940002
 1990 05 25 90198.710007
 1990 05 29 21196·820007
 1990 05 30 78199·630005
 1990 05 31 53199·740005
 1990 06 01 59199·839996
 1990 06 04 29201.020004
 1990 06 05 46203·270004
 1990 06 06 91203·009995
 1990 06 07 24202·259995
 1990 06 08 79201·339996
 1990 06 11 97199.139999
 1990 06 12 75200.529999
 1990 06 13 42202·860001
 1990 06 14 60202·470001
 1990 06 15 52201·309998
 1990 06 18 56201.199997
 1990 06 19 95198.139999
 1990 06 20 84198·770004
 1990 06 21 55198.949997
 1990 06 22 8199.610001
 1990 06 25 89197·399994
 1990 06 26 89195·679993
 1990 06 27 74195·470001
 1990 06 28 33196·860001
 1990 06 29 57198.190002
 1990 07 02 39198·520004
 1990 07 03 4199.169998
 1990 07 05 55199·470001
 1990 07 06 54197·330002
 1990 07 09 21198·649994
 1990 07 10 64199.139999
 1990 07 11 25197.660004
 1990 07 12 62199·960007
 1990 07 13 48202.110001
 1990 07 16 98203·070007
 1990 07 17 19203.850006
 1990 07 18 89202·970001
 1990 07 19 58201·199997
 1990 07 20 75201·509995
 1990 07 23 36199.660004
 1990 07 24 65196·059998
 1990 07 25 14196·199997
 1990 07 26 89196.910004
 1990 07 27 2196.440002
 1990 07 30 47195.119995
 1990 07 31 4195·800003
 1990 08 01 60196.009995
 1990 08 02 68195·660004
 1990 08 03 18193·300003
 1990 08 06 40189.509995
 1990 08 07 32183·479996
 1990 08 08 9183.770004
 1990 08 09 83185.839996
 1990 08 10 61186.910004
 1990 08 13 73184.619995
 1990 08 14 25186.020004
 1990 08 15 74186.470001
 1990 08 16 29186·929993
 1990 08 17 78182·820007
 1990 08 20 42180·000000
 1990 08 21 48180·009995
 1990 08 22 32176·380005
 1990 08 23 66173·539993
 1990 08 24 10168·039993
 1990 08 27 86170·520004
 1990 08 28 83176·089996
 1990 08 29 82176.160004
 1990 08 30 5177.600006
 1990 08 31 96175.059998
 1990 09 04 21176.820007
 1990 09 05 93177.020004
 1990 09 06 26177.759995
 1990 09 07 8175·830002
 1990 09 10 8177.350006
 1990 09 11 96176.710007
 1990 09 12 0176.330002
 1990 09 13 80177.020004
 1990 09 14 31174·979996
 1990 09 17 7173.940002
 1990 09 18 76174.309998
 1990 09 19 93174.559998
 1990 09 20 4173.649994
 1990 09 21 73170.830002
 1990 09 24 30170·570007
 1990 09 25 53166·789993
 1990 09 26 65168.619995
 1990 09 27 61166.869995
 1990 09 28 63164·460007
 1990 10 01 93167.110001
 1990 10 02 76171·789993
 1990 10 03 67172.130005
 1990 10 04 0170·070007
 1990 10 05 69170·559998
 1990 10 08 26169·839996
 1990 10 09 8170·839996
 1990 10 10 91166·440002
 1990 10 11 62163.880005
 1990 10 12 27161.100006
 1990 10 15 30163.399994
 1990 10 16 11165.009995
 1990 10 17 80162·750000
 1990 10 18 17162.740005
 1990 10 19 1166·399994
 1990 10 22 62169·679993
 1990 10 23 53170.850006
 1990 10 24 59169·820007
 1990 10 25 16169.889999
 1990 10 26 68168.740005
 1990 10 29 40165·869995
 1990 10 30 41164·330002
 1990 10 31 94165·210007
 1990 11 01 79165·289993
 1990 11 02 20166.750000
 1990 11 05 77169·350006
 1990 11 06 78170·830002
 1990 11 07 72169.610001
 1990 11 08 1166.800003
 1990 11 09 2167.529999
 1990 11 12 39170·639999
 1990 11 13 47173.949997
 1990 11 14 14173·279999
 1990 11 15 82174.809998
 1990 11 16 69173.210007
 1990 11 19 28173.220001
 1990 11 20 17174·250000
 1990 11 21 3172.240005
 1990 11 23 89172.470001
 1990 11 26 67172.039993
 1990 11 27 90172·660004
 1990 11 28 78173·660004
 1990 11 29 43173.789993
 1990 11 30 39173·080002
 1990 12 03 41175.970001
 1990 12 04 46177.110001
 1990 12 05 99178·350006
 1990 12 06 43180.550003
 1990 12 07 1180.119995
 1990 12 10 69179.429993
 1990 12 11 51179.970001
 1990 12 12 7178·779999
 1990 12 13 26180·580002
 1990 12 14 35180.339996
 1990 12 17 20178·889999
 1990 12 18 79178.330002
 1990 12 19 99180·479996
 1990 12 20 57180·720001
 1990 12 21 48180·809998
 1990 12 24 35181·490005
 1990 12 26 25180·589996
 1990 12 27 73181.110001
 1990 12 28 6179·970001
 1990 12 31 76180.059998
 1991 01 02  37180·860001
 1991 01 03  46178·979996
 1991 01 04  87176.639999
 1991 01 07  28176·259995
 1991 01 08  92173·199997
 1991 01 09  63172·779999
 1991 01 10  10171·169998
 1991 01 11  39172·759995
 1991 01 14  70173.130005
 1991 01 15  38171.389999
 1991 01 16  20171.990005
 1991 01 17  87173.619995
 1991 01 18  79179·770004
 1991 01 21  8181.630005
 1991 01 22  86181.309998
 1991 01 23  71180.100006
 1991 01 24  50181·210007
 1991 01 25  37183.800003
 1991 01 28  1184·610001
 1991 01 29  16184.789993
 1991 01 30  39184·899994
 1991 01 31  12187.740005
 1991 02 01  85189·479996
 1991 02 04  74189·380005
 1991 02 05  30192.429993
 1991 02 06  46194.289993
 1991 02 07  83197·720001
 1991 02 08  19196.789993
 1991 02 11  27198.130005
 1991 02 12  77202.919998
 1991 02 13  63201.529999
 1991 02 14  51203.369995
 1991 02 15  63201·029999
 1991 02 19  68203.520004
 1991 02 20  19203·720001
 1991 02 21  97201·500000
 1991 02 22  94201.490005
 1991 02 25  7201·990005
 1991 02 26  70202.789993
 1991 02 27  7200·500000
 1991 02 28  2202.979996
 1991 03 01  6202·940002
 1991 03 04  62204·740005
 1991 03 05  56204·550003
 1991 03 06  94208·529999
 1991 03 07  4208·289993
 1991 03 08  62208·190002
 1991 03 11  44207·710007
 1991 03 12  1206.570007
 1991 03 13  63204.800003
 1991 03 14  65207·149994
 1991 03 15  96206·789993
 1991 03 18  80206·610001
 1991 03 19  72205·949997
 1991 03 20  90203·199997
 1991 03 21  64203·910004
 1991 03 22  12203·410004
 1991 03 25  43203.740005
 1991 03 26  82205·149994
 1991 03 27  23208.639999
 1991 03 28  5208·559998
 1991 04 01  14208·529999
 1991 04 02  9206·600006
 1991 04 03  72210·850006
 1991 04 04  90210.919998
 1991 04 05  48211·350006
 1991 04 08  65209.240005
 1991 04 09  38210.669998
 1991 04 10  23208.220001
 1991 04 11  33207.889999
 1991 04 12  70210.320007
 1991 04 15  71211.660004
 1991 04 16  86212.000000
 1991 04 17  82215.309998
 1991 04 18  68216·990005
 1991 04 19  45215.910004
 1991 04 22  86213.710007
 1991 04 23  33211·720001
 1991 04 24  28212.020004
 1991 04 25  62212.539993
 1991 04 26  54210·880005
 1991 04 29  48210·619995
 1991 04 30  44207·800003
 1991 05 01  47208.309998
 1991 05 02  47210·919998
 1991 05 03  15211.270004
 1991 05 06  35211·520004
 1991 05 07  51211.110001
 1991 05 08  47209·779999
 1991 05 09  48210·300003
 1991 05 10  45212.690002
 1991 05 13  48209.050003
 1991 05 14  60209·500000
 1991 05 15  84206.839996
 1991 05 16  44204.750000
 1991 05 17  39206·669998
 1991 05 20  19206.789993
 1991 05 21  87206.639999
 1991 05 22  26208·199997
 1991 05 23  49208.789993
 1991 05 24  78208·449997
 1991 05 28  43209·699997
 1991 05 29  9211.929993
 1991 05 30  30212.570007
 1991 05 31  21214.759995
 1991 06 03  66216·229996
 1991 06 04  39215.460007
 1991 06 05  55215·360001
 1991 06 06  54214.139999
 1991 06 07  94213·380005
 1991 06 10  83211.309998
 1991 06 11  27210·690002
 1991 06 12  9211.759995
 1991 06 13  90209.440002
 1991 06 14  37209.919998
 1991 06 17  69212·289993
 1991 06 18  41211·300003
 1991 06 19  42210.520004
 1991 06 20  19208·520004
 1991 06 21  33208·619995
 1991 06 24  34209·630005
 1991 06 25  62205.919998
 1991 06 26  73205.520004
 1991 06 27  93205.809998
 1991 06 28  93207·369995
 1991 07 01  88205.919998
 1991 07 02  69209·339996
 1991 07 03  51209.119995
 1991 07 05  49206.990005
 1991 07 08  83207·369995
 1991 07 09  1209.320007
 1991 07 10  31208·759995
 1991 07 11  61208.740005
 1991 07 12  36209.389999
 1991 07 15  88211.000000
 1991 07 16  85212.259995
 1991 07 17  9211·889999
 1991 07 18  59211·729996
 1991 07 19  74213·789993
 1991 07 22  86213.289993
 1991 07 23  0212·539993
 1991 07 24  90210·649994
 1991 07 25  28210·039993
 1991 07 26  37211.300003
 1991 07 29  66211·399994
 1991 07 30  91212·490005
 1991 07 31  44214·339996
 1991 08 01  61215·190002
 1991 08 02  63214.889999
 1991 08 05  51215·080002
 1991 08 06  42213·899994
 1991 08 07  10216·559998
 1991 08 08  72216·699997
 1991 08 09  83216·270004
 1991 08 12  65215.229996
 1991 08 13  60215.710007
 1991 08 14  2216·669998
 1991 08 15  25217.039993
 1991 08 16  84216.779999
 1991 08 19  9214·910004
 1991 08 20  82209·860001
 1991 08 21  38211·389999
 1991 08 22  91217·330002
 1991 08 23  84217.770004
 1991 08 26  71219·190002
 1991 08 27  12219·050003
 1991 08 28  6218.710007
 1991 08 29  35220·630005
 1991 08 30  49220.559998
 1991 09 03  60220.160004
 1991 09 04  73218·410004
 1991 09 05  38217·169998
 1991 09 06  23216.710007
 1991 09 09  18216.660004
 1991 09 10  62216·389999
 1991 09 11  93214.160004
 1991 09 12  25214·539993
 1991 09 13  50215·919998
 1991 09 16  66214·000000
 1991 09 17  24214.990005
 1991 09 18  11214·880005
 1991 09 19  44215.750000
 1991 09 20  5216·399994
 1991 09 23  84216·860001
 1991 09 24  63215.880005
 1991 09 25  13216.770004
 1991 09 26  22216.460007
 1991 09 27  47216·360001
 1991 09 30  88215·910004
 1991 10 01  95217.070007
 1991 10 02  87217·779999
 1991 10 03  13217·240005
 1991 10 04  17215·179993
 1991 10 07  51213.699997
 1991 10 08  95212·520004
 1991 10 09  7213.199997
 1991 10 10  7211·289993
 1991 10 11  72213·500000
 1991 10 14  63213·500000
 1991 10 15  82216.169998
 1991 10 16  40218·869995
 1991 10 17  69220·179993
 1991 10 18  37219.539993
 1991 10 21  10219.919998
 1991 10 22  22218.580002
 1991 10 23  79217·630005
 1991 10 24  85217.600006
 1991 10 25  94215.919998
 1991 10 28  85215·309998
 1991 10 29  67217·970001
 1991 10 30  2219.199997
 1991 10 31  58220.339996
 1991 11 01  86220.369995
 1991 11 04  20219·779999
 1991 11 05  7219·009995
 1991 11 06  53218·320007
 1991 11 07  6218·940002
 1991 11 08  51220·949997
 1991 11 11  43220·750000
 1991 11 12  54221·119995
 1991 11 13  51223.100006
 1991 11 14  98223·419998
 1991 11 15  81223.190002
 1991 11 18  62215·279999
 1991 11 19  54216·460007
 1991 11 20  23213·110001
 1991 11 21  13212·820007
 1991 11 22  2213·710007
 1991 11 25  71211.649994
 1991 11 26  15210·990005
 1991 11 27  60212.190002
 1991 11 29  24211.710007
 1991 12 02  84211·229996
 1991 12 03  86214·309998
 1991 12 04  66214.320007
 1991 12 05  3213·990005
 1991 12 06  99212·720001
 1991 12 09  74213·619995
 1991 12 10  98213.089996
 1991 12 11  41212·809998
 1991 12 12  48212·520004
 1991 12 13  43214·580002
 1991 12 16  53216·190002
 1991 12 17  63216·429993
 1991 12 18  88215·380005
 1991 12 19  80215·619995
 1991 12 20  48214.940002
 1991 12 23  18217·250000
 1991 12 24  0222.369995
 1991 12 26  97223.970001
 1991 12 27  29227.220001
 1991 12 30  83228.429993
 1991 12 31  91233.080002
 1992 01 02 34234·360001
 1992 01 03 63234·250000
 1992 01 06 57235·580002
 1992 01 07 93235.369995
 1992 01 08 52235.389999
 1992 01 09 46236.110001
 1992 01 10 66236·399994
 1992 01 13 62234.970001
 1992 01 14 40234·490005
 1992 01 15 97237·750000
 1992 01 16 61238·399994
 1992 01 17 79236·949997
 1992 01 20 11237.149994
 1992 01 21 58235.600006
 1992 01 22 17233.130005
 1992 01 23 53236·350006
 1992 01 24 2235·160004
 1992 01 27 1235·460007
 1992 01 28 34235.119995
 1992 01 29 13235.139999
 1992 01 30 76232.809998
 1992 01 31 18233.639999
 1992 02 03 38232·410004
 1992 02 04 17232.880005
 1992 02 05 22235.289993
 1992 02 06 30235.660004
 1992 02 07 79235.710007
 1992 02 10 47234·270004
 1992 02 11 52235·460007
 1992 02 12 79235.529999
 1992 02 13 32237·580002
 1992 02 14 8235·669998
 1992 02 18 3235.039993
 1992 02 19 36232.279999
 1992 02 20 98232·360001
 1992 02 21 33235.419998
 1992 02 24 40234.220001
 1992 02 25 94234·139999
 1992 02 26 2233·110001
 1992 02 27 79235.949997
 1992 02 28 49235·440002
 1992 03 02 72234·820007
 1992 03 03 95234·899994
 1992 03 04 27235·009995
 1992 03 05 45233.210007
 1992 03 06 16231.229996
 1992 03 09 51229·970001
 1992 03 10 83230.350006
 1992 03 11 63231·529999
 1992 03 12 93229·940002
 1992 03 13 73229·710007
 1992 03 16 80230·779999
 1992 03 17 68230.960007
 1992 03 18 98232·679993
 1992 03 19 84232·580002
 1992 03 20 73232·960007
 1992 03 23 48233·589996
 1992 03 24 50232·850006
 1992 03 25 35232·210007
 1992 03 26 45231·710007
 1992 03 27 14231.660004
 1992 03 30 94229.130005
 1992 03 31 1228.720001
 1992 04 01 2229·080002
 1992 04 02 6229·169998
 1992 04 03 97227·029999
 1992 04 06 84227.190002
 1992 04 07 76229.199997
 1992 04 08 86225·119995
 1992 04 09 56222.860001
 1992 04 10 8226·449997
 1992 04 13 24228.270004
 1992 04 14 42229.320007
 1992 04 15 88234.000000
 1992 04 16 24234·580002
 1992 04 20 26234·149994
 1992 04 21 86230·639999
 1992 04 22 38230·500000
 1992 04 23 7230.520004
 1992 04 24 90231·220001
 1992 04 27 58229.979996
 1992 04 28 74229·600006
 1992 04 29 57229.550003
 1992 04 30 48231.440002
 1992 05 01 18233·350006
 1992 05 04 92232·199997
 1992 05 05 0234.550003
 1992 05 06 56234·820007
 1992 05 07 57234·919998
 1992 05 08 10234·380005
 1992 05 11 87234·380005
 1992 05 12 95235.649994
 1992 05 13 85234·520004
 1992 05 14 73234.529999
 1992 05 15 92232·610001
 1992 05 18 73231·210007
 1992 05 19 42232·440002
 1992 05 20 49234·220001
 1992 05 21 16234·020004
 1992 05 22 21232·600006
 1992 05 26 90233·240005
 1992 05 27 32231·550003
 1992 05 28 85232·110001
 1992 05 29 95234.250000
 1992 06 01 17234·080002
 1992 06 02 42235.149994
 1992 06 03 49233.410004
 1992 06 04 78233.850006
 1992 06 05 36233·100006
 1992 06 08 24233.050003
 1992 06 09 82232·740005
 1992 06 10 75230.720001
 1992 06 11 85229.160004
 1992 06 12 45229·830002
 1992 06 15 87230.360001
 1992 06 16 19230.389999
 1992 06 17 27229·339996
 1992 06 18 1225·960007
 1992 06 19 87225·119995
 1992 06 22 66226·600006
 1992 06 23 49226·119995
 1992 06 24 10226.699997
 1992 06 25 34226.479996
 1992 06 26 98226.039993
 1992 06 29 64226.190002
 1992 06 30 16229·259995
 1992 07 01 3229·240005
 1992 07 02 21231.830002
 1992 07 06 11231·169998
 1992 07 07 89232.070007
 1992 07 08 94229.740005
 1992 07 09 67230·160004
 1992 07 10 53232.419998
 1992 07 13 23232.889999
 1992 07 14 33233.169998
 1992 07 15 93234·690002
 1992 07 16 76234·330002
 1992 07 17 37234·509995
 1992 07 20 69233.330002
 1992 07 21 81232.250000
 1992 07 22 94232·550003
 1992 07 23 74231·039993
 1992 07 24 79231.630005
 1992 07 27 36231·529999
 1992 07 28 46231.570007
 1992 07 29 5234·729996
 1992 07 30 63237.210007
 1992 07 31 91238·139999
 1992 08 03 93238.429993
 1992 08 04 24239·009995
 1992 08 05 45238.660004
 1992 08 06 3237·369995
 1992 08 07 24236.410004
 1992 08 10 49235.679993
 1992 08 11 78235.740005
 1992 08 12 52235·479996
 1992 08 13 52234·990005
 1992 08 14 24234.910004
 1992 08 17 35236·039993
 1992 08 18 46236.470001
 1992 08 19 14236.720001
 1992 08 20 19235.050003
 1992 08 21 18235.039993
 1992 08 24 16233·199997
 1992 08 25 73230·600006
 1992 08 26 28230.759995
 1992 08 27 51231.869995
 1992 08 28 19232·330002
 1992 08 31 18232.880005
 1992 09 01 70232·470001
 1992 09 02 85233.589996
 1992 09 03 36235·039993
 1992 09 04 61234·940002
 1992 09 08 90234·500000
 1992 09 09 96233·029999
 1992 09 10 75234·020004
 1992 09 11 40235.940002
 1992 09 14 55236·050003
 1992 09 15 84239.350006
 1992 09 16 66236.520004
 1992 09 17 18236.429993
 1992 09 18 61236·410004
 1992 09 21 74237·779999
 1992 09 22 66237·449997
 1992 09 23 82234·910004
 1992 09 24 27234·960007
 1992 09 25 17235.630005
 1992 09 28 58233.179993
 1992 09 29 47233·960007
 1992 09 30 96234.210007
 1992 10 01 88235·080002
 1992 10 02 48234·139999
 1992 10 05 49231.059998
 1992 10 06 39229·199997
 1992 10 07 87229.419998
 1992 10 08 66228.130005
 1992 10 09 52230.029999
 1992 10 12 48227.470001
 1992 10 13 40229·759995
 1992 10 14 71230.940002
 1992 10 15 43231·009995
 1992 10 16 43231·210007
 1992 10 19 97232·320007
 1992 10 20 43234·309998
 1992 10 21 35234·660004
 1992 10 22 69234.910004
 1992 10 23 34234·429993
 1992 10 26 90234.190002
 1992 10 27 67236·190002
 1992 10 28 94236·240005
 1992 10 29 51237·250000
 1992 10 30 42237.919998
 1992 11 02 1237.080002
 1992 11 03 13239.080002
 1992 11 04 74237·729996
 1992 11 05 57236·460007
 1992 11 06 24237·399994
 1992 11 09 45237·309998
 1992 11 10 52238·100006
 1992 11 11 16238.460007
 1992 11 12 51240.610001
 1992 11 13 33240.809998
 1992 11 16 61240·809998
 1992 11 17 26239·940002
 1992 11 18 18238·970001
 1992 11 19 48240·960007
 1992 11 20 2241.490005
 1992 11 23 19243.119995
 1992 11 24 89242.350006
 1992 11 25 82243·809998
 1992 11 27 0244.779999
 1992 11 30 50245·330002
 1992 12 01 51246·070007
 1992 12 02 56245·860001
 1992 12 03 5245·360001
 1992 12 04 2245·490005
 1992 12 07 18246.699997
 1992 12 08 13248·360001
 1992 12 09 93249·220001
 1992 12 10 82248·369995
 1992 12 11 27247.679993
 1992 12 14 23247·259995
 1992 12 15 64246.789993
 1992 12 16 21246.479996
 1992 12 17 42245.710007
 1992 12 18 80247.869995
 1992 12 21 44250·779999
 1992 12 22 75250.619995
 1992 12 23 49250.600006
 1992 12 24 2250·070007
 1992 12 28 82250.470001
 1992 12 29 27250.309998
 1992 12 30 63250·059998
 1992 12 31 34250·619995
 1993 01 04  55249.789993
 1993 01 05  82249·240005
 1993 01 06  20248.639999
 1993 01 07  46248·979996
 1993 01 08  63247·050003
 1993 01 11  73246·089996
 1993 01 12  84247·240005
 1993 01 13  31247.199997
 1993 01 14  30248.470001
 1993 01 15  56250.300003
 1993 01 18  43251·149994
 1993 01 19  8251.110001
 1993 01 20  8250·389999
 1993 01 21  14249.580002
 1993 01 22  9250.750000
 1993 01 25  22251.149994
 1993 01 26  72253.139999
 1993 01 27  51253.070007
 1993 01 28  21251.699997
 1993 01 29  41251.779999
 1993 02 01  23252·050003
 1993 02 02  1254.110001
 1993 02 03  41254·320007
 1993 02 04  60256.839996
 1993 02 05  84258.239990
 1993 02 08  20257·450012
 1993 02 09  57256·809998
 1993 02 10  99255·250000
 1993 02 11  8255·809998
 1993 02 12  89256.570007
 1993 02 16  83254·949997
 1993 02 17  0248.309998
 1993 02 18  70247.389999
 1993 02 19  15246·899994
 1993 02 22  55248·009995
 1993 02 23  34247·880005
 1993 02 24  69247.770004
 1993 02 25  29251.300003
 1993 02 26  37252.300003
 1993 03 01  94252·960007
 1993 03 02  31252·520004
 1993 03 03  90255·449997
 1993 03 04  17256.540009
 1993 03 05  99255·529999
 1993 03 08  7254·970001
 1993 03 09  77259.160004
 1993 03 10  8259.309998
 1993 03 11  95260.440002
 1993 03 12  72259.519989
 1993 03 15  97257·739990
 1993 03 16  48258.440002
 1993 03 17  49258.329987
 1993 03 18  27256·489990
 1993 03 19  83258.190002
 1993 03 22  98257.140015
 1993 03 23  56256·170013
 1993 03 24  96256.010010
 1993 03 25  91255.589996
 1993 03 26  48257·260010
 1993 03 29  35256·109985
 1993 03 30  30257.420013
 1993 03 31  3258.350006
 1993 04 01  11258.630005
 1993 04 02  30257·750000
 1993 04 05  5252·520004
 1993 04 06  24252·910004
 1993 04 07  23252·080002
 1993 04 08  11253·029999
 1993 04 12  21252·440002
 1993 04 13  88255.800003
 1993 04 14  49256·709991
 1993 04 15  71256.559998
 1993 04 16  3256·239990
 1993 04 19  50256·250000
 1993 04 20  75255.460007
 1993 04 21  30254.130005
 1993 04 22  2253.539993
 1993 04 23  92251.440002
 1993 04 26  16249.929993
 1993 04 27  32247.429993
 1993 04 28  93249.800003
 1993 04 29  20250·070007
 1993 04 30  7250·529999
 1993 05 03  46251·490005
 1993 05 04  77252·940002
 1993 05 05  68254.130005
 1993 05 06  14254·710007
 1993 05 07  66253.929993
 1993 05 10  78253·470001
 1993 05 11  90253·919998
 1993 05 12  23254·789993
 1993 05 13  11254·800003
 1993 05 14  48251·669998
 1993 05 17  69251·600006
 1993 05 18  47251.970001
 1993 05 19  25252·070007
 1993 05 20  61255·899994
 1993 05 21  11257.640015
 1993 05 24  25255·389999
 1993 05 25  78256.290009
 1993 05 26  19256·829987
 1993 05 27  48259.470001
 1993 05 28  19258.959991
 1993 06 01  63257.910004
 1993 06 02  46259·769989
 1993 06 03  37259·829987
 1993 06 04  16259.250000
 1993 06 07  1257·730011
 1993 06 08  93256·010010
 1993 06 09  59254·160004
 1993 06 10  31254·820007
 1993 06 11  34254·509995
 1993 06 14  35255.610001
 1993 06 15  20255.940002
 1993 06 16  1255.449997
 1993 06 17  32256·049988
 1993 06 18  72256·570007
 1993 06 21  54254.110001
 1993 06 22  88255.300003
 1993 06 23  90255.169998
 1993 06 24  31253·960007
 1993 06 25  15255.729996
 1993 06 28  81256·510010
 1993 06 29  26259·250000
 1993 06 30  61258.779999
 1993 07 01  87258.970001
 1993 07 02  92258.459991
 1993 07 06  84256.989990
 1993 07 07  38254·929993
 1993 07 08  74255.360001
 1993 07 09  60258.230011
 1993 07 12  34258·260010
 1993 07 13  62258.720001
 1993 07 14  10258·500000
 1993 07 15  47259·609985
 1993 07 16  70259·149994
 1993 07 19  59257·250000
 1993 07 20  51256.950012
 1993 07 21  41257.630005
 1993 07 22  11257·440002
 1993 07 23  79255.949997
 1993 07 26  78257·269989
 1993 07 27  55258·630005
 1993 07 28  0258.049988
 1993 07 29  97257.799988
 1993 07 30  97259.250000
 1993 08 02  27258·760010
 1993 08 03  8259.329987
 1993 08 04  14259·140015
 1993 08 05  42259.070007
 1993 08 06  20258·880005
 1993 08 09  28259.220001
 1993 08 10  55260.369995
 1993 08 11  68259·890015
 1993 08 12  22260·290009
 1993 08 13  80259·470001
 1993 08 16  70259·940002
 1993 08 17  57261·109985
 1993 08 18  45261·970001
 1993 08 19  8263.450012
 1993 08 20  36263.470001
 1993 08 23  15263.440002
 1993 08 24  28263·070007
 1993 08 25  80265·399994
 1993 08 26  51265·510010
 1993 08 27  74265·859985
 1993 08 30  33265.619995
 1993 08 31  91266.380005
 1993 09 01  43267·459991
 1993 09 02  92267·519989
 1993 09 03  48266·929993
 1993 09 07  60267·040009
 1993 09 08  61265.140015
 1993 09 09  48263·549988
 1993 09 10  87264·339996
 1993 09 13  31266·750000
 1993 09 14  80266·859985
 1993 09 15  51265.410004
 1993 09 16  87266·329987
 1993 09 17  74265.589996
 1993 09 20  1265.329987
 1993 09 21  32263.589996
 1993 09 22  10262.149994
 1993 09 23  82264·290009
 1993 09 24  49265·410004
 1993 09 27  47265·540009
 1993 09 28  46267·730011
 1993 09 29  74267·880005
 1993 09 30  75267·350006
 1993 10 01  78266·890015
 1993 10 04  6267·890015
 1993 10 05  96267.940002
 1993 10 06  54267.589996
 1993 10 07  32267.399994
 1993 10 08  29266·480011
 1993 10 11  15267·660004
 1993 10 12  86267·380005
 1993 10 13  40267.970001
 1993 10 14  77268·450012
 1993 10 15  26271.070007
 1993 10 18  98272·290009
 1993 10 19  60271·279999
 1993 10 20  39269·279999
 1993 10 21  49268·950012
 1993 10 22  38268·779999
 1993 10 25  71268·010010
 1993 10 26  27268·109985
 1993 10 27  26267·859985
 1993 10 28  83268·390015
 1993 10 29  82269.910004
 1993 11 01  79270·450012
 1993 11 02  28271·209991
 1993 11 03  33270·880005
 1993 11 04  24267.309998
 1993 11 05  59263.570007
 1993 11 08  49264·839996
 1993 11 09  14265.429993
 1993 11 10  54265·790009
 1993 11 11  53267·549988
 1993 11 12  8267.290009
 1993 11 15  75268·700012
 1993 11 16  52267·510010
 1993 11 17  75268·679993
 1993 11 18  48267·220001
 1993 11 19  93266·250000
 1993 11 22  27265.549988
 1993 11 23  63262·850006
 1993 11 24  39264·279999
 1993 11 26  67265.440002
 1993 11 29  8266·109985
 1993 11 30  80265.640015
 1993 12 01  76265·420013
 1993 12 02  23266.190002
 1993 12 03  54266·890015
 1993 12 06  13267·980011
 1993 12 07  77268.730011
 1993 12 08  11268.910004
 1993 12 09  46268.649994
 1993 12 10  75267.399994
 1993 12 13  86267·290009
 1993 12 14  8267.959991
 1993 12 15  90266.410004
 1993 12 16  5265.750000
 1993 12 17  73266.510010
 1993 12 20  12268.320007
 1993 12 21  18268.140015
 1993 12 22  65267.619995
 1993 12 23  31268·549988
 1993 12 27  50268·920013
 1993 12 28  87270·549988
 1993 12 29  44271.339996
 1993 12 30  81271.420013
 1993 12 31  71270.630005
 1994 01 03 78270.279999
 1994 01 04 53269·179993
 1994 01 05 65269·540009
 1994 01 06 52270·000000
 1994 01 07 98269·750000
 1994 01 10 31271.239990
 1994 01 11 53273·790009
 1994 01 12 93273·279999
 1994 01 13 78273·420013
 1994 01 14 41272.839996
 1994 01 17 40274.119995
 1994 01 18 19273·369995
 1994 01 19 76273.730011
 1994 01 20 70273.540009
 1994 01 21 44274.070007
 1994 01 24 80274.019989
 1994 01 25 73272·589996
 1994 01 26 32271.869995
 1994 01 27 10273.119995
 1994 01 28 53275·380005
 1994 01 31 75276·549988
 1994 02 01 64278.109985
 1994 02 02 6277·179993
 1994 02 03 36278.440002
 1994 02 04 14277·839996
 1994 02 07 30271.470001
 1994 02 08 28272.320007
 1994 02 09 56272.339996
 1994 02 10 47273·519989
 1994 02 11 17271·609985
 1994 02 14 93271·850006
 1994 02 15 63272.029999
 1994 02 16 56273.329987
 1994 02 17 38273·459991
 1994 02 18 46272.089996
 1994 02 22 33270·679993
 1994 02 23 46272·540009
 1994 02 24 32272·130005
 1994 02 25 57268.709991
 1994 02 28 65269.730011
 1994 03 01 50270·630005
 1994 03 02 60269·299988
 1994 03 03 19268·940002
 1994 03 04 86268.190002
 1994 03 07 25269.359985
 1994 03 08 10270·820007
 1994 03 09 51270·220001
 1994 03 10 45270·760010
 1994 03 11 51269.029999
 1994 03 14 97270.350006
 1994 03 15 99271·049988
 1994 03 16 18271·059998
 1994 03 17 37272·640015
 1994 03 18 57273·529999
 1994 03 21 30273·869995
 1994 03 22 6272.320007
 1994 03 23 12272.299988
 1994 03 24 53272·359985
 1994 03 25 39269·730011
 1994 03 28 33267.869995
 1994 03 29 34266·890015
 1994 03 30 74262.320007
 1994 03 31 45258·299988
 1994 04 04 51258·149994
 1994 04 05 85254·160004
 1994 04 06 32259·980011
 1994 04 07 92260·059998
 1994 04 08 34261.570007
 1994 04 11 71259.399994
 1994 04 12 65260.609985
 1994 04 13 50259.079987
 1994 04 14 83257.799988
 1994 04 15 24257·970001
 1994 04 18 37258.100006
 1994 04 19 12256·079987
 1994 04 20 23255·630005
 1994 04 21 1254·850006
 1994 04 22 34258·739990
 1994 04 25 98258·410004
 1994 04 26 5261.140015
 1994 04 28 82260.929993
 1994 04 29 70259·489990
 1994 05 02 52260·809998
 1994 05 03 5262·230011
 1994 05 04 75262·220001
 1994 05 05 82261·739990
 1994 05 06 42261.420013
 1994 05 09 21259.049988
 1994 05 10 12255.600006
 1994 05 11 35257·320007
 1994 05 12 64254·600006
 1994 05 13 81255.660004
 1994 05 16 49255.800003
 1994 05 17 14255.570007
 1994 05 18 36257.859985
 1994 05 19 34260.880005
 1994 05 20 67262·459991
 1994 05 23 34261·799988
 1994 05 24 2260.820007
 1994 05 25 56261.890015
 1994 05 26 74262·660004
 1994 05 27 33263.119995
 1994 05 31 32263·329987
 1994 06 01 46262.809998
 1994 06 02 0263.670013
 1994 06 03 72264·049988
 1994 06 06 20265.260010
 1994 06 07 31265·100006
 1994 06 08 3264·489990
 1994 06 09 41263·410004
 1994 06 10 84263.440002
 1994 06 13 61264.160004
 1994 06 14 65264.350006
 1994 06 15 51265·959991
 1994 06 16 69265·029999
 1994 06 17 12265.769989
 1994 06 20 91263·779999
 1994 06 21 41261.549988
 1994 06 22 44258·950012
 1994 06 23 83259·929993
 1994 06 24 14257·720001
 1994 06 27 74254.009995
 1994 06 28 4256.359985
 1994 06 29 0255.699997
 1994 06 30 90256·640015
 1994 07 01 38255·080002
 1994 07 05 67256.190002
 1994 07 06 13256.109985
 1994 07 07 1256·049988
 1994 07 08 45257·309998
 1994 07 11 77257.910004
 1994 07 12 98257·160004
 1994 07 13 53257.130005
 1994 07 14 33258.170013
 1994 07 15 4259·940002
 1994 07 18 55261.040009
 1994 07 19 78261·489990
 1994 07 20 66260·709991
 1994 07 21 42259·239990
 1994 07 22 10259.730011
 1994 07 25 33259.940002
 1994 07 26 31260.480011
 1994 07 27 9259·959991
 1994 07 28 13259·390015
 1994 07 29 99260.149994
 1994 08 01 40260.230011
 1994 08 02 51264·089996
 1994 08 03 39264·100006
 1994 08 04 84264·399994
 1994 08 05 33262·910004
 1994 08 08 36262·079987
 1994 08 09 90262.649994
 1994 08 10 18262.779999
 1994 08 11 72264.250000
 1994 08 12 58263·540009
 1994 08 15 89264.989990
 1994 08 16 58264.859985
 1994 08 17 44266·660004
 1994 08 18 37267.089996
 1994 08 19 87266·130005
 1994 08 22 86266·459991
 1994 08 23 63265·910004
 1994 08 24 16267.299988
 1994 08 25 61269·420013
 1994 08 26 9269·179993
 1994 08 29 67272·100006
 1994 08 30 65272.540009
 1994 08 31 10273.489990
 1994 09 01 58273.269989
 1994 09 02 18271.869995
 1994 09 06 78270·820007
 1994 09 07 60271.010010
 1994 09 08 90270·890015
 1994 09 09 4272.089996
 1994 09 12 74269.429993
 1994 09 13 61268·220001
 1994 09 14 86268·920013
 1994 09 15 38269·709991
 1994 09 16 98273.079987
 1994 09 19 88271·410004
 1994 09 20 53271.160004
 1994 09 21 58267·170013
 1994 09 22 17265.760010
 1994 09 23 42265·559998
 1994 09 26 23264·649994
 1994 09 27 28265·209991
 1994 09 28 27265.679993
 1994 09 29 49267·380005
 1994 09 30 53266·250000
 1994 10 03 34266·809998
 1994 10 04 47266.100006
 1994 10 05 58262.079987
 1994 10 06 24261·149994
 1994 10 07 90260·570007
 1994 10 10 20262.170013
 1994 10 11 45264·269989
 1994 10 12 42267·809998
 1994 10 13 33267.739990
 1994 10 14 16268·750000
 1994 10 17 11269·269989
 1994 10 18 39269.109985
 1994 10 19 28268.459991
 1994 10 20 29269·869995
 1994 10 21 80267.950012
 1994 10 24 73266·859985
 1994 10 25 60264.739990
 1994 10 26 79264.779999
 1994 10 27 4265·480011
 1994 10 28 24267.250000
 1994 10 31 44271·429993
 1994 11 01 8270.690002
 1994 11 02 57268·630005
 1994 11 03 0267.980011
 1994 11 04 17268.690002
 1994 11 07 87265·950012
 1994 11 08 41265·940002
 1994 11 09 31267·269989
 1994 11 10 42267·089996
 1994 11 11 10266·390015
 1994 11 14 79265·250000
 1994 11 15 75267.119995
 1994 11 16 7266.869995
 1994 11 17 96266·950012
 1994 11 18 24265.739990
 1994 11 21 13264·519989
 1994 11 22 25262·480011
 1994 11 23 88257.750000
 1994 11 25 50257.529999
 1994 11 28 52259.089996
 1994 11 29 33259.980011
 1994 11 30 56260·679993
 1994 12 01 57260.059998
 1994 12 02 23257·390015
 1994 12 05 96259.420013
 1994 12 06 95259.649994
 1994 12 07 71259.220001
 1994 12 08 84257·920013
 1994 12 09 0254.399994
 1994 12 12 22254.910004
 1994 12 13 43255.990005
 1994 12 14 15256·570007
 1994 12 15 58259.350006
 1994 12 16 84260·190002
 1994 12 19 47261.570007
 1994 12 20 23261·029999
 1994 12 21 8260·839996
 1994 12 22 47262.429993
 1994 12 23 85262.489990
 1994 12 27 41262·869995
 1994 12 28 14264.279999
 1994 12 29 8263·290009
 1994 12 30 81263.899994
 1995 01 03  24263·440002
 1995 01 04  63262.880005
 1995 01 05  84263.799988
 1995 01 06  86263·630005
 1995 01 09  54264.000000
 1995 01 10  68264.179993
 1995 01 11  20264·660004
 1995 01 12  75264.470001
 1995 01 13  39264·500000
 1995 01 16  67266.880005
 1995 01 17  86269.070007
 1995 01 18  49269.640015
 1995 01 19  9269.320007
 1995 01 20  22267.690002
 1995 01 23  75266.380005
 1995 01 24  33266·510010
 1995 01 25  21266·890015
 1995 01 26  22267·480011
 1995 01 27  6267.730011
 1995 01 30  77268·839996
 1995 01 31  57267·660004
 1995 02 01  80268·730011
 1995 02 02  23269.000000
 1995 02 03  58270.350006
 1995 02 06  24273.769989
 1995 02 07  33275.399994
 1995 02 08  97275.279999
 1995 02 09  74275.540009
 1995 02 10  52275·190002
 1995 02 13  45275.970001
 1995 02 14  20276·010010
 1995 02 15  53276·320007
 1995 02 16  0277·690002
 1995 02 17  2277·649994
 1995 02 21  12275·799988
 1995 02 22  43275.850006
 1995 02 23  48277.049988
 1995 02 24  19278.390015
 1995 02 27  17278·920013
 1995 02 28  21276·630005
 1995 03 01  3279.029999
 1995 03 02  33277.970001
 1995 03 03  5277·600006
 1995 03 06  86277.880005
 1995 03 07  96277.609985
 1995 03 08  7275·450012
 1995 03 09  69276.059998
 1995 03 10  65276·149994
 1995 03 13  85279·429993
 1995 03 14  28279·720001
 1995 03 15  28281.290009
 1995 03 16  8280.809998
 1995 03 17  51282·529999
 1995 03 20  10282.329987
 1995 03 21  28282.549988
 1995 03 22  89282·049988
 1995 03 23  1282·230011
 1995 03 24  91282·459991
 1995 03 27  36285·239990
 1995 03 28  10286·529999
 1995 03 29  66286.890015
 1995 03 30  33286.390015
 1995 03 31  47286·540009
 1995 04 03  95285.320007
 1995 04 04  3285·829987
 1995 04 05  25287.329987
 1995 04 06  80287.579987
 1995 04 07  96287.750000
 1995 04 10  93287·859985
 1995 04 11  79288.579987
 1995 04 12  79288·040009
 1995 04 13  87288·989990
 1995 04 17  44290·070007
 1995 04 18  33288·290009
 1995 04 19  14287.510010
 1995 04 20  70286.799988
 1995 04 21  86287·149994
 1995 04 24  50288·820007
 1995 04 25  78290·959991
 1995 04 26  68290.709991
 1995 04 27  77291·140015
 1995 04 28  17291·790009
 1995 05 01  91292.399994
 1995 05 02  34292·000000
 1995 05 03  98292·209991
 1995 05 04  49295·130005
 1995 05 05  96294·970001
 1995 05 08  41294.839996
 1995 05 09  55296.910004
 1995 05 10  82297·070007
 1995 05 11  64297·640015
 1995 05 12  91298.010010
 1995 05 15  81298·730011
 1995 05 16  80299.920013
 1995 05 17  88300·279999
 1995 05 18  9299.700012
 1995 05 19  32295·690002
 1995 05 22  31295·489990
 1995 05 23  86297.799988
 1995 05 24  45300·410004
 1995 05 25  90300·339996
 1995 05 26  46300·269989
 1995 05 30  5297.769989
 1995 05 31  75297·480011
 1995 06 01  61302·149994
 1995 06 02  65302·579987
 1995 06 05  12302·540009
 1995 06 06  99304.459991
 1995 06 07  77304.420013
 1995 06 08  51303·239990
 1995 06 09  1302.899994
 1995 06 12  42300·570007
 1995 06 13  95302.170013
 1995 06 14  90305.029999
 1995 06 15  92305.260010
 1995 06 16  55305.880005
 1995 06 19  96307.250000
 1995 06 20  96309.839996
 1995 06 21  29310·320007
 1995 06 22  14309·989990
 1995 06 23  87313.750000
 1995 06 26  7312·869995
 1995 06 27  82309.709991
 1995 06 28  18308·559998
 1995 06 29  99309.619995
 1995 06 30  85309·480011
 1995 07 03  43310.179993
 1995 07 05  93311·410004
 1995 07 06  89311·899994
 1995 07 07  20315·350006
 1995 07 10  33317.390015
 1995 07 11  90317·670013
 1995 07 12  39316·959991
 1995 07 13  22320·209991
 1995 07 14  95320·140015
 1995 07 17  83320.049988
 1995 07 18  56321.130005
 1995 07 19  31317·790009
 1995 07 20  99313·809998
 1995 07 21  73315·390015
 1995 07 24  71315·799988
 1995 07 25  10317·899994
 1995 07 26  39320.429993
 1995 07 27  87321.140015
 1995 07 28  40323·470001
 1995 07 31  45322.519989
 1995 08 01  33322·260010
 1995 08 02  73320·920013
 1995 08 03  46320·079987
 1995 08 04  51319·799988
 1995 08 07  27320·190002
 1995 08 08  7320.970001
 1995 08 09  95321·149994
 1995 08 10  64321·059998
 1995 08 11  89320.179993
 1995 08 14  90318.929993
 1995 08 15  18321·470001
 1995 08 16  49321.209991
 1995 08 17  13322.359985
 1995 08 18  48322·279999
 1995 08 21  73322·450012
 1995 08 22  92321·859985
 1995 08 23  19322.510010
 1995 08 24  30321·540009
 1995 08 25  41321.429993
 1995 08 28  6322.790009
 1995 08 29  50322·089996
 1995 08 30  12322.290009
 1995 08 31  28323.399994
 1995 09 01  31324·239990
 1995 09 05  76325.250000
 1995 09 06  94328.329987
 1995 09 07  66329·529999
 1995 09 08  27329·589996
 1995 09 11  91331.220001
 1995 09 12  2331.859985
 1995 09 13  12333.040009
 1995 09 14  84334.239990
 1995 09 15  14336·519989
 1995 09 18  86336.029999
 1995 09 19  48335.510010
 1995 09 20  14336.779999
 1995 09 21  89338·239990
 1995 09 22  21336.149994
 1995 09 25  80335.230011
 1995 09 26  55334.769989
 1995 09 27  85334.480011
 1995 09 28  9333.730011
 1995 09 29  40336.690002
 1995 10 02  70336·250000
 1995 10 03  97334.380005
 1995 10 04  73334·109985
 1995 10 05  84332.850006
 1995 10 06  47333.750000
 1995 10 09  44333·859985
 1995 10 10  66330.619995
 1995 10 11  94329·899994
 1995 10 12  99331·970001
 1995 10 13  69334·390015
 1995 10 16  61335·489990
 1995 10 17  76334·829987
 1995 10 18  63337.010010
 1995 10 19  42337·679993
 1995 10 20  60338·869995
 1995 10 23  64337·029999
 1995 10 24  3335·730011
 1995 10 25  57336·230011
 1995 10 26  88333·450012
 1995 10 27  12330·179993
 1995 10 30  6331.660004
 1995 10 31  34333.809998
 1995 11 01  95332·839996
 1995 11 02  2334·559998
 1995 11 03  86337·970001
 1995 11 06  15338.940002
 1995 11 07  56338.000000
 1995 11 08  42336·380005
 1995 11 09  79338.980011
 1995 11 10  72340.239990
 1995 11 13  73339.970001
 1995 11 14  63339.570007
 1995 11 15  50337.540009
 1995 11 16  96339·500000
 1995 11 17  70341·540009
 1995 11 20  21342.959991
 1995 11 21  86340·779999
 1995 11 22  9341·920013
 1995 11 24  97341·130005
 1995 11 27  99342.239990
 1995 11 28  99342·980011
 1995 11 29  53345·809998
 1995 11 30  31347·040009
 1995 12 01  2346.720001
 1995 12 04  29347·260010
 1995 12 05  98351.029999
 1995 12 06  72352·799988
 1995 12 07  63353·559998
 1995 12 08  37351·230011
 1995 12 11  39351·920013
 1995 12 12  44352·950012
 1995 12 13  38352.119995
 1995 12 14  11353·739990
 1995 12 15  93350.839996
 1995 12 18  99350.160004
 1995 12 19  8344·260010
 1995 12 20  65347.549988
 1995 12 21  6345·320007
 1995 12 22  12347.839996
 1995 12 26  81348.829987
 1995 12 27  36350.160004
 1995 12 28  47350.529999
 1995 12 29  82350.429993
 1996 01 02 88351·910004
 1996 01 03 88354·119995
 1996 01 04 9354.029999
 1996 01 05 37351.359985
 1996 01 08 86350·829987
 1996 01 09 8351·679993
 1996 01 10 13346.279999
 1996 01 11 25340.200012
 1996 01 12 56343.040009
 1996 01 15 8342.720001
 1996 01 16 1341.109985
 1996 01 17 22345·040009
 1996 01 18 5344.730011
 1996 01 19 28345·910004
 1996 01 22 43348.010010
 1996 01 23 29349·190002
 1996 01 24 64349.070007
 1996 01 25 29352·959991
 1996 01 26 34351·500000
 1996 01 29 72353·880005
 1996 01 30 91355·140015
 1996 01 31 0358·429993
 1996 02 01 92361·559998
 1996 02 02 99363·010010
 1996 02 05 66361.839996
 1996 02 06 53364.730011
 1996 02 07 62367·410004
 1996 02 08 88368.970001
 1996 02 09 97372.079987
 1996 02 12 27372.369995
 1996 02 13 12374.600006
 1996 02 14 38373.799988
 1996 02 15 15371·809998
 1996 02 16 84370.369995
 1996 02 20 37368.760010
 1996 02 21 74364.869995
 1996 02 22 77368.769989
 1996 02 23 12374·670013
 1996 02 26 56374.890015
 1996 02 27 48370·859985
 1996 02 28 65369·209991
 1996 02 29 25368·380005
 1996 03 01 14366.079987
 1996 03 04 34367·380005
 1996 03 05 84370·880005
 1996 03 06 60373·489990
 1996 03 07 78371·829987
 1996 03 08 33372·589996
 1996 03 11 67361·549988
 1996 03 12 79364·859985
 1996 03 13 44363·140015
 1996 03 14 70364·250000
 1996 03 15 71365·579987
 1996 03 18 71366·160004
 1996 03 19 30372·070007
 1996 03 20 95371·489990
 1996 03 21 76370.570007
 1996 03 22 49370·260010
 1996 03 25 82371·000000
 1996 03 26 85370·130005
 1996 03 27 90371·369995
 1996 03 28 51369·940002
 1996 03 29 67370.100006
 1996 04 01 39369·079987
 1996 04 02 45373·279999
 1996 04 03 38374.130005
 1996 04 04 79374.519989
 1996 04 08 83374·529999
 1996 04 09 96367·989990
 1996 04 10 1367.399994
 1996 04 11 39362·839996
 1996 04 12 67360.910004
 1996 04 15 26364.100006
 1996 04 16 50367.269989
 1996 04 17 91369·000000
 1996 04 18 66367·100006
 1996 04 19 41368·670013
 1996 04 22 25369·510010
 1996 04 23 2371·399994
 1996 04 24 82373·609985
 1996 04 25 72373·329987
 1996 04 26 87374.890015
 1996 04 29 68375·309998
 1996 04 30 38375.709991
 1996 05 01 78375·660004
 1996 05 02 26376.329987
 1996 05 03 8370.149994
 1996 05 06 87369·660004
 1996 05 07 38369·010010
 1996 05 08 53367.369995
 1996 05 09 66370·160004
 1996 05 10 3370·880005
 1996 05 13 60374·850006
 1996 05 14 7379.869995
 1996 05 15 10382.390015
 1996 05 16 86382.339996
 1996 05 17 76382.510010
 1996 05 20 51384.690002
 1996 05 21 36386·940002
 1996 05 22 62386.649994
 1996 05 23 41389·309998
 1996 05 24 72388·130005
 1996 05 28 62389.220001
 1996 05 29 81385·799988
 1996 05 30 39383.320007
 1996 05 31 84385·410004
 1996 06 03 32384.390015
 1996 06 04 19383·589996
 1996 06 05 74386.309998
 1996 06 06 23389.290009
 1996 06 07 16386·279999
 1996 06 10 76385.829987
 1996 06 11 80385.480011
 1996 06 12 54384.899994
 1996 06 13 7384.290009
 1996 06 14 78383.320007
 1996 06 17 12381·920013
 1996 06 18 64381·369995
 1996 06 19 25379.070007
 1996 06 20 74378·769989
 1996 06 21 52378.109985
 1996 06 24 66380.339996
 1996 06 25 15381.480011
 1996 06 26 41380.899994
 1996 06 27 7377.980011
 1996 06 28 97380.399994
 1996 07 01 44382.470001
 1996 07 02 78385.519989
 1996 07 03 9384.230011
 1996 07 05 22383.059998
 1996 07 08 7375·079987
 1996 07 09 12371·920013
 1996 07 10 14373.160004
 1996 07 11 27372·820007
 1996 07 12 24366·230011
 1996 07 15 91366.380005
 1996 07 16 3356·600006
 1996 07 17 25354.989990
 1996 07 18 38359.609985
 1996 07 19 93365·290009
 1996 07 22 84362·450012
 1996 07 23 55359.260010
 1996 07 24 19354.720001
 1996 07 25 17353·850006
 1996 07 26 89356·959991
 1996 07 29 79360.260010
 1996 07 30 61357·420013
 1996 07 31 88359·489990
 1996 08 01 73361·989990
 1996 08 02 85367·839996
 1996 08 05 82374.980011
 1996 08 06 57373·769989
 1996 08 07 18375·040009
 1996 08 08 86376·429993
 1996 08 09 28375.609985
 1996 08 12 0375.179993
 1996 08 13 31376·809998
 1996 08 14 21373.760010
 1996 08 15 67375.149994
 1996 08 16 16375.470001
 1996 08 19 44376.869995
 1996 08 20 51377·390015
 1996 08 21 93376·779999
 1996 08 22 32376.519989
 1996 08 23 13379.899994
 1996 08 26 64378.369995
 1996 08 27 25376·899994
 1996 08 28 97378.540009
 1996 08 29 20378.339996
 1996 08 30 75374·679993
 1996 09 03 9372·089996
 1996 09 04 87372.820007
 1996 09 05 72373.459991
 1996 09 06 20369.839996
 1996 09 09 12373.440002
 1996 09 10 3377·279999
 1996 09 11 0377.489990
 1996 09 12 62379.209991
 1996 09 13 28381.519989
 1996 09 16 69386.589996
 1996 09 17 60388·410004
 1996 09 18 90388·070007
 1996 09 19 78387.269989
 1996 09 20 36388·049988
 1996 09 23 36390·260010
 1996 09 24 15389·690002
 1996 09 25 5389·570007
 1996 09 26 80390.190002
 1996 09 27 32390·859985
 1996 09 30 77391·059998
 1996 10 01 79391.720001
 1996 10 02 0392.269989
 1996 10 03 81395·220001
 1996 10 04 38394·529999
 1996 10 07 93399.149994
 1996 10 08 23399.890015
 1996 10 09 39398.170013
 1996 10 10 85396·119995
 1996 10 11 66395·130005
 1996 10 14 99398.209991
 1996 10 15 89399·920013
 1996 10 16 33399.359985
 1996 10 17 43400·260010
 1996 10 18 2401·059998
 1996 10 21 36402·720001
 1996 10 22 18401.700012
 1996 10 23 94399.269989
 1996 10 24 34399.500000
 1996 10 25 13397.399994
 1996 10 28 3396·660004
 1996 10 29 11394·250000
 1996 10 30 20395·700012
 1996 10 31 75395.670013
 1996 11 01 77398.320007
 1996 11 04 14397.799988
 1996 11 05 10399·190002
 1996 11 06 5402·940002
 1996 11 07 52408.630005
 1996 11 08 48410.440002
 1996 11 11 80411·839996
 1996 11 12 10412.540009
 1996 11 13 67411.609985
 1996 11 14 81412·420013
 1996 11 15 30414.989990
 1996 11 18 20415·399994
 1996 11 19 83414.839996
 1996 11 20 7417·250000
 1996 11 21 85418.299988
 1996 11 22 93417.489990
 1996 11 25 90420·739990
 1996 11 26 47425·170013
 1996 11 27 96424·489990
 1996 11 29 10424·390015
 1996 12 02 99425·420013
 1996 12 03 43425·720001
 1996 12 04 38422·420013
 1996 12 05 77420·859985
 1996 12 06 49420·489990
 1996 12 09 65417.619995
 1996 12 10 12423.390015
 1996 12 11 28422.279999
 1996 12 12 3418·369995
 1996 12 13 7412·679993
 1996 12 16 43411.720001
 1996 12 17 17407·160004
 1996 12 18 48409.450012
 1996 12 19 89412.839996
 1996 12 20 81419·880005
 1996 12 23 27421.309998
 1996 12 24 98420.000000
 1996 12 26 54422.200012
 1996 12 27 1424·609985
 1996 12 30 64425.500000
 1996 12 31 90424·559998
 1997 01 02  72419·440002
 1997 01 03  5416·459991
 1997 01 06  61422·399994
 1997 01 07  87422.579987
 1997 01 08  36425·559998
 1997 01 09  18423.380005
 1997 01 10  73426·660004
 1997 01 13  77429·010010
 1997 01 14  66428·859985
 1997 01 15  89433·880005
 1997 01 16  82432·920013
 1997 01 17  73434.239990
 1997 01 20  7437·640015
 1997 01 21  95438.519989
 1997 01 22  96441·420013
 1997 01 23  13443.260010
 1997 01 24  26439.359985
 1997 01 27  35435·109985
 1997 01 28  44431.869995
 1997 01 29  60432.140015
 1997 01 30  18435.250000
 1997 01 31  35441.109985
 1997 02 03  86442·279999
 1997 02 04  2442.500000
 1997 02 05  3443.200012
 1997 02 06  46437·329987
 1997 02 07  1438.470001
 1997 02 10  51443.019989
 1997 02 11  25440·429993
 1997 02 12  43441.910004
 1997 02 13  96448·899994
 1997 02 14  46453·670013
 1997 02 18  52452.489990
 1997 02 19  26456.029999
 1997 02 20  4454.559998
 1997 02 21  48449·269989
 1997 02 24  79448·190002
 1997 02 25  21452.220001
 1997 02 26  80453·320007
 1997 02 27  48449.920013
 1997 02 28  26444.119995
 1997 03 03  78441.809998
 1997 03 04  7444.000000
 1997 03 05  56442·559998
 1997 03 06  35447.850006
 1997 03 07  72446.429993
 1997 03 10  91449·679993
 1997 03 11  11453.899994
 1997 03 12  76452.959991
 1997 03 13  4449·049988
 1997 03 14  63441·200012
 1997 03 17  76442.730011
 1997 03 18  44442·829987
 1997 03 19  99439.559998
 1997 03 20  81436·850006
 1997 03 21  39435.980011
 1997 03 24  57436·410004
 1997 03 25  8439·179993
 1997 03 26  26438.790009
 1997 03 27  13439.670013
 1997 03 31  61431·119995
 1997 04 01  6421.320007
 1997 04 02  5422.309998
 1997 04 03  35417.369995
 1997 04 04  22417.410004
 1997 04 07  93422·109985
 1997 04 08  48425.220001
 1997 04 09  68427·170013
 1997 04 10  37424.600006
 1997 04 11  95422.940002
 1997 04 14  14412.160004
 1997 04 15  1414·799988
 1997 04 16  24420·170013
 1997 04 17  62424·019989
 1997 04 18  83423.480011
 1997 04 21  47425.260010
 1997 04 22  27421·230011
 1997 04 23  70427.750000
 1997 04 24  63427.549988
 1997 04 25  42426.510010
 1997 04 28  16422.609985
 1997 04 29  18426.420013
 1997 04 30  84437·429993
 1997 05 01  50441.429993
 1997 05 02  84440·739990
 1997 05 05  33449·399994
 1997 05 06  4459.279999
 1997 05 07  60457·720001
 1997 05 08  51451.859985
 1997 05 09  65453·970001
 1997 05 12  4456·200012
 1997 05 13  83462·470001
 1997 05 14  60460·250000
 1997 05 15  89461.920013
 1997 05 16  90465·000000
 1997 05 19  57459·260010
 1997 05 20  82460·839996
 1997 05 21  5465·119995
 1997 05 22  95464.390015
 1997 05 23  47462·720001
 1997 05 27  10468.890015
 1997 05 28  40470·390015
 1997 05 29  75469.510010
 1997 05 30  38468·019989
 1997 06 02  62470.660004
 1997 06 03  42470·260010
 1997 06 04  12469·679993
 1997 06 05  46467.190002
 1997 06 06  85469·100006
 1997 06 09  88476·000000
 1997 06 10  12478·369995
 1997 06 11  6479.209991
 1997 06 12  45481.329987
 1997 06 13  79488.079987
 1997 06 16  7493·109985
 1997 06 17  83493.369995
 1997 06 18  39494·000000
 1997 06 19  39491.820007
 1997 06 20  53496·730011
 1997 06 23  63496·500000
 1997 06 24  84486·790009
 1997 06 25  18495.049988
 1997 06 26  33491·290009
 1997 06 27  61488·529999
 1997 06 30  25490·670013
 1997 07 01  93489·619995
 1997 07 02  53492.589996
 1997 07 03  13498.779999
 1997 07 07  31504.970001
 1997 07 08  64503.160004
 1997 07 09  44506.690002
 1997 07 10  83501·600006
 1997 07 11  96504.619995
 1997 07 14  55506·679993
 1997 07 15  63507.790009
 1997 07 16  59511.570007
 1997 07 17  40517.349976
 1997 07 18  18514.479980
 1997 07 21  92505·179993
 1997 07 22  53505·309998
 1997 07 23  6515·479980
 1997 07 24  28517·210022
 1997 07 25  38518·940002
 1997 07 28  3518·380005
 1997 07 29  64517.130005
 1997 07 30  85520·150024
 1997 07 31  31525.890015
 1997 08 01  73527·010010
 1997 08 04  8523.909973
 1997 08 05  14525.460022
 1997 08 06  30527·270020
 1997 08 07  50531·369995
 1997 08 08  56526·869995
 1997 08 11  67517·429993
 1997 08 12  15518·469971
 1997 08 13  47513·770020
 1997 08 14  54512.099976
 1997 08 15  18513·679993
 1997 08 18  92502.559998
 1997 08 19  2507.260010
 1997 08 20  69514·270020
 1997 08 21  67521·400024
 1997 08 22  95514·650024
 1997 08 25  78513.530029
 1997 08 26  97512·750000
 1997 08 27  41509.619995
 1997 08 28  78510·299988
 1997 08 29  62505·989990
 1997 09 02  57504·739990
 1997 09 03  90517·640015
 1997 09 04  25518·369995
 1997 09 05  68519·919983
 1997 09 08  92520·010010
 1997 09 09  88521.570007
 1997 09 10  41523.030029
 1997 09 11  34516·469971
 1997 09 12  72513·260010
 1997 09 15  36519·289978
 1997 09 16  58517·690002
 1997 09 17  22529·960022
 1997 09 18  91509.809998
 1997 09 19  61531.590027
 1997 09 22  33533·119995
 1997 09 23  20535.869995
 1997 09 24  68534.289978
 1997 09 25  11530·820007
 1997 09 26  48527·409973
 1997 09 29  41530·929993
 1997 09 30  47535·190002
 1997 10 01  63534.739990
 1997 10 02  9536·349976
 1997 10 03  24539.320007
 1997 10 06  97542.049988
 1997 10 07  17546·010010
 1997 10 08  47551.280029
 1997 10 09  30547·280029
 1997 10 10  13546.219971
 1997 10 13  98544·640015
 1997 10 14  20545.219971
 1997 10 15  49545.739990
 1997 10 16  14543·710022
 1997 10 17  57538·059998
 1997 10 20  9531·190002
 1997 10 21  92537.270020
 1997 10 22  43546.229980
 1997 10 23  69544.820007
 1997 10 24  21534·679993
 1997 10 27  97529·679993
 1997 10 28  70494·910004
 1997 10 29  34516·580017
 1997 10 30  87516.580017
 1997 10 31  29508·079987
 1997 11 03  89514.070007
 1997 11 04  78526·640015
 1997 11 05  64527·989990
 1997 11 06  73529·789978
 1997 11 07  19527.210022
 1997 11 10  51520.710022
 1997 11 11  33517.760010
 1997 11 12  44518·369995
 1997 11 13  5508·239990
 1997 11 14  29512.929993
 1997 11 17  2519.349976
 1997 11 18  79529.119995
 1997 11 19  15524.929993
 1997 11 20  12527.570007
 1997 11 21  2535·179993
 1997 11 24  41536.900024
 1997 11 25  43528.190002
 1997 11 26  25532·429993
 1997 11 28  89531.130005
 1997 12 01  18533·080017
 1997 12 02  9543.219971
 1997 12 03  20541.580017
 1997 12 04  45544·419983
 1997 12 05  23543.309998
 1997 12 08  58548.820007
 1997 12 09  70548·760010
 1997 12 10  78544.979980
 1997 12 11  94541·049988
 1997 12 12  57532.489990
 1997 12 15  77531.000000
 1997 12 16  17535·169983
 1997 12 17  94538·369995
 1997 12 18  1537·719971
 1997 12 19  66532.059998
 1997 12 22  21528·479980
 1997 12 23  10531·830017
 1997 12 24  10525·229980
 1997 12 26  87522.200012
 1997 12 29  71524·070007
 1997 12 30  55532·679993
 1997 12 31  27542·309998
 1998 01 02 16543.049988
 1998 01 05 72544·479980
 1998 01 06 68545·760010
 1998 01 07 21539.890015
 1998 01 08 53537·729980
 1998 01 09 58533·400024
 1998 01 12 11517.679993
 1998 01 13 88522.030029
 1998 01 14 24529.789978
 1998 01 15 85533·440002
 1998 01 16 71530·099976
 1998 01 20 45535.719971
 1998 01 21 78544·260010
 1998 01 22 34540.989990
 1998 01 23 63536·789978
 1998 01 26 37533.830017
 1998 01 27 92532.500000
 1998 01 28 11538·020020
 1998 01 29 24543.349976
 1998 01 30 33547.780029
 1998 02 02 66545.270020
 1998 02 03 50556.239990
 1998 02 04 17559·179993
 1998 02 05 28560.169983
 1998 02 06 24558·890015
 1998 02 09 5563·219971
 1998 02 10 29562.700012
 1998 02 11 40567.369995
 1998 02 12 18568.210022
 1998 02 13 60570.380005
 1998 02 17 74568·909973
 1998 02 18 13569·919983
 1998 02 19 23574·719971
 1998 02 20 20573.140015
 1998 02 23 89575·539978
 1998 02 24 18577·830017
 1998 02 25 40573·479980
 1998 02 26 17579·979980
 1998 02 27 38583.340027
 1998 03 02 47583·580017
 1998 03 03 93582.739990
 1998 03 04 8584·679993
 1998 03 05 8582·630005
 1998 03 06 20575.780029
 1998 03 09 33586·760010
 1998 03 10 74584.830017
 1998 03 11 12591·260010
 1998 03 12 81594.059998
 1998 03 13 35594.809998
 1998 03 16 22594·289978
 1998 03 17 88599·719971
 1998 03 18 99600·500000
 1998 03 19 0603·210022
 1998 03 20 84605·549988
 1998 03 23 98609·549988
 1998 03 24 69607.469971
 1998 03 25 54612.900024
 1998 03 26 17611.219971
 1998 03 27 32610·919983
 1998 03 30 9608·140015
 1998 03 31 46607·080017
 1998 04 01 1611.760010
 1998 04 02 1615.409973
 1998 04 03 64621.200012
 1998 04 06 52622·469971
 1998 04 07 44620.989990
 1998 04 08 44614·609985
 1998 04 09 3610.880005
 1998 04 13 72615.809998
 1998 04 14 77615.690002
 1998 04 15 23619·500000
 1998 04 16 20621·640015
 1998 04 17 32615.820007
 1998 04 20 57623·119995
 1998 04 21 27623.940002
 1998 04 22 34625.510010
 1998 04 23 83627.210022
 1998 04 24 66620.859985
 1998 04 27 68614·559998
 1998 04 28 89601.809998
 1998 04 29 98602·400024
 1998 04 30 10607.820007
 1998 05 01 84616·940002
 1998 05 04 55621.359985
 1998 05 05 80622·210022
 1998 05 06 21618.580017
 1998 05 07 38613·159973
 1998 05 08 25607.979980
 1998 05 11 54614.659973
 1998 05 12 55613.340027
 1998 05 13 18617.059998
 1998 05 14 19618·450012
 1998 05 15 68617·549988
 1998 05 18 94612.640015
 1998 05 19 37610.609985
 1998 05 20 80612.929993
 1998 05 21 1616.500000
 1998 05 22 45614·219971
 1998 05 26 32611·299988
 1998 05 27 78602·340027
 1998 05 28 50600.340027
 1998 05 29 40603.780029
 1998 06 01 67601.010010
 1998 06 02 8599·750000
 1998 06 03 43600.609985
 1998 06 04 34595.650024
 1998 06 05 30601·729980
 1998 06 08 88610·969971
 1998 06 09 28612.580017
 1998 06 10 10614·049988
 1998 06 11 33609·950012
 1998 06 12 62600·770020
 1998 06 15 83601·799988
 1998 06 16 75590.409973
 1998 06 17 14595·960022
 1998 06 18 0605.950012
 1998 06 19 6605.080017
 1998 06 22 59602·000000
 1998 06 23 36604.059998
 1998 06 24 95612·469971
 1998 06 25 24619.130005
 1998 06 26 20617·340027
 1998 06 29 87619·000000
 1998 06 30 67622·429993
 1998 07 01 87620·619995
 1998 07 02 39627.950012
 1998 07 06 81626.960022
 1998 07 07 60632·419983
 1998 07 08 70631.450012
 1998 07 09 23637·330017
 1998 07 10 54633.940002
 1998 07 13 43636.109985
 1998 07 14 74636·710022
 1998 07 15 4642·280029
 1998 07 16 69641·780029
 1998 07 17 10646.190002
 1998 07 20 24647.539978
 1998 07 21 38646.599976
 1998 07 22 16636.669983
 1998 07 23 81634.820007
 1998 07 24 70622.119995
 1998 07 27 6621·469971
 1998 07 28 5623.280029
 1998 07 29 99614·159973
 1998 07 30 88611·559998
 1998 07 31 16620·650024
 1998 08 03 77608·820007
 1998 08 04 34603·869995
 1998 08 05 78582.309998
 1998 08 06 99585.530029
 1998 08 07 92591·500000
 1998 08 10 79593.820007
 1998 08 11 66590·200012
 1998 08 12 12580.890015
 1998 08 13 40589·770020
 1998 08 14 55584·739990
 1998 08 17 1579.020020
 1998 08 18 36588.510010
 1998 08 19 32597·929993
 1998 08 20 4595.309998
 1998 08 21 60591.130005
 1998 08 24 78584·700012
 1998 08 25 8587·400024
 1998 08 26 97588.840027
 1998 08 27 43582·719971
 1998 08 28 70560.000000
 1998 08 31 29551·270020
 1998 09 01 27514·669983
 1998 09 02 75533.140015
 1998 09 03 68532·700012
 1998 09 04 85527·369995
 1998 09 08 14523·190002
 1998 09 09 7549·219971
 1998 09 10 54539.830017
 1998 09 11 86525.900024
 1998 09 14 1540·739990
 1998 09 15 13551·640015
 1998 09 16 35555.849976
 1998 09 17 73560.549988
 1998 09 18 58547.489990
 1998 09 21 95549·880005
 1998 09 22 42551·349976
 1998 09 23 6555.260010
 1998 09 24 79573.530029
 1998 09 25 78561.559998
 1998 09 28 31562·109985
 1998 09 29 75564·049988
 1998 09 30 82563·799988
 1998 10 01 11548.729980
 1998 10 02 85531·090027
 1998 10 05 93538·900024
 1998 10 06 13529.010010
 1998 10 07 71526.049988
 1998 10 08 10517·390015
 1998 10 09 96509·200012
 1998 10 12 41522·760010
 1998 10 13 58530.950012
 1998 10 14 38528.489990
 1998 10 15 48534·659973
 1998 10 16 58556·510010
 1998 10 19 98562·400024
 1998 10 20 26567.239990
 1998 10 21 37569·369995
 1998 10 22 86572.320007
 1998 10 23 40577.190002
 1998 10 26 54573.809998
 1998 10 27 76575.770020
 1998 10 28 67572·429993
 1998 10 29 60580·619995
 1998 10 30 30582·960022
 1998 11 02 2590.080017
 1998 11 03 71598·419983
 1998 11 04 58597·909973
 1998 11 05 86603·010010
 1998 11 06 79610.789978
 1998 11 09 92614·799988
 1998 11 10 60609.239990
 1998 11 11 77608·010010
 1998 11 12 94603.869995
 1998 11 13 49602·489990
 1998 11 16 17605.690002
 1998 11 17 86610·690002
 1998 11 18 61612·640015
 1998 11 19 87615·909973
 1998 11 20 3620.080017
 1998 11 23 19625·130005
 1998 11 24 17637·440002
 1998 11 25 74634·809998
 1998 11 27 19637.150024
 1998 11 30 9640.020020
 1998 12 01 24625·520020
 1998 12 02 4631·140015
 1998 12 03 91629.780029
 1998 12 04 10619·969971
 1998 12 07 72632.780029
 1998 12 08 97638·409973
 1998 12 09 68635·440002
 1998 12 10 6635·820007
 1998 12 11 73625.840027
 1998 12 14 98625.760010
 1998 12 15 27612.549988
 1998 12 16 3623.150024
 1998 12 17 65622.710022
 1998 12 18 74632.330017
 1998 12 21 67636.739990
 1998 12 22 32645·109985
 1998 12 23 10644·969971
 1998 12 24 20657.299988
 1998 12 28 14656.580017
 1998 12 29 50657.619995
 1998 12 30 96665·250000
 1998 12 31 56662·099976
 1999 01 04  18664·270020
 1999 01 05  39663.140015
 1999 01 06  37670.849976
 1999 01 07  24684·820007
 1999 01 08  56683·919983
 1999 01 11  5687.109985
 1999 01 12  71682.849976
 1999 01 13  96670.479980
 1999 01 14  26667·309998
 1999 01 15  81655.510010
 1999 01 19  59671.179993
 1999 01 20  64676.150024
 1999 01 21  55677·719971
 1999 01 22  22666.099976
 1999 01 25  91661·229980
 1999 01 26  48664.989990
 1999 01 27  92674·000000
 1999 01 28  10668.760010
 1999 01 29  79679.830017
 1999 02 01  93686·630005
 1999 02 02  15683.559998
 1999 02 03  52677.679993
 1999 02 04  60683.280029
 1999 02 05  66670·729980
 1999 02 08  21664·969971
 1999 02 09  80666.630005
 1999 02 10  99652·130005
 1999 02 11  62654.289978
 1999 02 12  38670·580017
 1999 02 16  50657.880005
 1999 02 17  82663.080017
 1999 02 18  1653.580017
 1999 02 19  15660·409973
 1999 02 22  44661.859985
 1999 02 23  22678·409973
 1999 02 24  27678·349976
 1999 02 25  29669.630005
 1999 02 26  68664.780029
 1999 03 01  58661·429993
 1999 03 02  8661.239990
 1999 03 03  78656·570007
 1999 03 04  55656.770020
 1999 03 05  52665.900024
 1999 03 08  39679.979980
 1999 03 09  89683.890015
 1999 03 10  60682·200012
 1999 03 11  93685·659973
 1999 03 12  39690.640015
 1999 03 15  12688·590027
 1999 03 16  66694.880005
 1999 03 17  92694.210022
 1999 03 18  52690·200012
 1999 03 19  23698.880005
 1999 03 22  79689.640015
 1999 03 23  89687·849976
 1999 03 24  47670.059998
 1999 03 25  21673·789978
 1999 03 26  30685.080017
 1999 03 29  46681.669983
 1999 03 30  19695.619995
 1999 03 31  33690.950012
 1999 04 01  77684.780029
 1999 04 05  50688·159973
 1999 04 06  86701.549988
 1999 04 07  8699.729980
 1999 04 08  1703.039978
 1999 04 09  15711·669983
 1999 04 12  93714·580017
 1999 04 13  22720·330017
 1999 04 14  8717.419983
 1999 04 15  79708.039978
 1999 04 16  9705.169983
 1999 04 19  76704·309998
 1999 04 20  31688.840027
 1999 04 21  4697·789978
 1999 04 22  28714.280029
 1999 04 23  94725.140015
 1999 04 26  26724·650024
 1999 04 27  78726·659973
 1999 04 28  69728·070007
 1999 04 29  28722.359985
 1999 04 30  74718.849976
 1999 05 03  14715·489990
 1999 05 04  76724·820007
 1999 05 05  52714.270020
 1999 05 06  82721.770020
 1999 05 07  51713.719971
 1999 05 10  18720.469971
 1999 05 11  67719·419983
 1999 05 12  82727.619995
 1999 05 13  51732.580017
 1999 05 14  90734·619995
 1999 05 17  99718·820007
 1999 05 18  31719.659973
 1999 05 19  2716·429993
 1999 05 20  11722.609985
 1999 05 21  97720·289978
 1999 05 24  10716·419983
 1999 05 25  16703.390015
 1999 05 26  25691.429993
 1999 05 27  37701.239990
 1999 05 28  25690.549988
 1999 06 01  32700.770020
 1999 06 02  0696·469971
 1999 06 03  20697.159973
 1999 06 04  9698·849976
 1999 06 07  13713·719971
 1999 06 08  32717·400024
 1999 06 09  70708·419983
 1999 06 10  18709.179993
 1999 06 11  46700.929993
 1999 06 14  38695·770020
 1999 06 15  39694·419983
 1999 06 16  33698.539978
 1999 06 17  45713·650024
 1999 06 18  64718.760010
 1999 06 21  2719.960022
 1999 06 22  62723.729980
 1999 06 23  47717.049988
 1999 06 24  79716·090027
 1999 06 25  59706·869995
 1999 06 28  36706·400024
 1999 06 29  14714·989990
 1999 06 30  76725·530029
 1999 07 01  35735.979980
 1999 07 02  12739·669983
 1999 07 06  36745.070007
 1999 07 07  75743.799988
 1999 07 08  81746·140015
 1999 07 09  70745·979980
 1999 07 12  25750·369995
 1999 07 13  20748·520020
 1999 07 14  72745.719971
 1999 07 15  19748.739990
 1999 07 16  19755·000000
 1999 07 19  80758·940002
 1999 07 20  9752.809998
 1999 07 21  89736·840027
 1999 07 22  81738.739990
 1999 07 23  50729.570007
 1999 07 26  17727·570007
 1999 07 27  37721.330017
 1999 07 28  98729·440002
 1999 07 29  47730.349976
 1999 07 30  46717.510010
 1999 08 02  45712.369995
 1999 08 03  83711·440002
 1999 08 04  17706·849976
 1999 08 05  73697·219971
 1999 08 06  20701·450012
 1999 08 09  75694.419983
 1999 08 10  29692.130005
 1999 08 11  96683·409973
 1999 08 12  92694·270020
 1999 08 13  36692·950012
 1999 08 16  76708·130005
 1999 08 17  42709·809998
 1999 08 18  19716·679993
 1999 08 19  55711·020020
 1999 08 20  79705·890015
 1999 08 23  61712.559998
 1999 08 24  83724·650024
 1999 08 25  43725·590027
 1999 08 26  80731·729980
 1999 08 27  28725·130005
 1999 08 30  90717·710022
 1999 08 31  39705.159973
 1999 09 01  50703·479980
 1999 09 02  44709·440002
 1999 09 03  71703.210022
 1999 09 07  6723·179993
 1999 09 08  82720.440002
 1999 09 09  34716·659973
 1999 09 10  83718.520020
 1999 09 13  32721·150024
 1999 09 14  95716.950012
 1999 09 15  49713·270020
 1999 09 16  9704·150024
 1999 09 17  30703·140015
 1999 09 20  34711.989990
 1999 09 21  64711.630005
 1999 09 22  54697·340027
 1999 09 23  37699·099976
 1999 09 24  68683.109985
 1999 09 27  79681.599976
 1999 09 28  50684.809998
 1999 09 29  16683.630005
 1999 09 30  91677.960022
 1999 10 01  20684·799988
 1999 10 04  54684.039978
 1999 10 05  56694·989990
 1999 10 06  22694.000000
 1999 10 07  36706·500000
 1999 10 08  48702.729980
 1999 10 11  69710.559998
 1999 10 12  5711·590027
 1999 10 13  5699·539978
 1999 10 14  37685·640015
 1999 10 15  93685·179993
 1999 10 18  9667·030029
 1999 10 19  25668·630005
 1999 10 20  55673·260010
 1999 10 21  90686.679993
 1999 10 22  29683.690002
 1999 10 25  22692·940002
 1999 10 26  57689·400024
 1999 10 27  50683·809998
 1999 10 28  83691·190002
 1999 10 29  48714.590027
 1999 11 01  24726.500000
 1999 11 02  85722.989990
 1999 11 03  16720.289978
 1999 11 04  76724·710022
 1999 11 05  65729.500000
 1999 11 08  32734.500000
 1999 11 09  97738·369995
 1999 11 10  8732·450012
 1999 11 11  10736·849976
 1999 11 12  54739·830017
 1999 11 15  20748·169983
 1999 11 16  68747·549988
 1999 11 17  16760·619995
 1999 11 18  40756·309998
 1999 11 19  4764·250000
 1999 11 22  8762·979980
 1999 11 23  64762.780029
 1999 11 24  3753·469971
 1999 11 26  94759.599976
 1999 11 29  2760·369995
 1999 11 30  62755.359985
 1999 12 01  79746·119995
 1999 12 02  58750·270020
 1999 12 03  51757·809998
 1999 12 06  41770·559998
 1999 12 07  33766.190002
 1999 12 08  90760·880005
 1999 12 09  81758.969971
 1999 12 10  57760·919983
 1999 12 13  51764.830017
 1999 12 14  10763·510010
 1999 12 15  42755.179993
 1999 12 16  92759.080017
 1999 12 17  48762.369995
 1999 12 20  62763.979980
 1999 12 21  9763.369995
 1999 12 22  53772.539978
 1999 12 23  60774·750000
 1999 12 27  16785·630005
 1999 12 28  82783·500000
 1999 12 29  72785·219971
 1999 12 30  51789.890015
 1999 12 31  64790·190002
 2000 01 03 87793·309998
 2000 01 04 4786.270020
 2000 01 05 8755.799988
 2000 01 06 26757·090027
 2000 01 07 75756.729980
 2000 01 10 33777.250000
 2000 01 11 45789.280029
 2000 01 12 47777·650024
 2000 01 13 20774.669983
 2000 01 14 63786·280029
 2000 01 18 99795·530029
 2000 01 19 96791·320007
 2000 01 20 24793·840027
 2000 01 21 28790.500000
 2000 01 24 33790·309998
 2000 01 25 66769·419983
 2000 01 26 11773·119995
 2000 01 27 84769.929993
 2000 01 28 35767.260010
 2000 01 31 77746·880005
 2000 02 01 32761.729980
 2000 02 02 11770·849976
 2000 02 03 19771·539978
 2000 02 04 73781·309998
 2000 02 07 62780·799988
 2000 02 08 18782.690002
 2000 02 09 21791·859985
 2000 02 10 23776·669983
 2000 02 11 2780.130005
 2000 02 14 35765·359985
 2000 02 15 5766.859985
 2000 02 16 22772·479980
 2000 02 17 77767·130005
 2000 02 18 20769·599976
 2000 02 22 59747·890015
 2000 02 23 88750.489990
 2000 02 24 37758·000000
 2000 02 25 53757.450012
 2000 02 28 95747·960022
 2000 02 29 65754.659973
 2000 03 01 59767·719971
 2000 03 02 42775.890015
 2000 03 03 52775.729980
 2000 03 06 23792.549988
 2000 03 07 42785·169983
 2000 03 08 18766·340027
 2000 03 09 92771.239990
 2000 03 10 56789·820007
 2000 03 13 11786·549988
 2000 03 14 38777.219971
 2000 03 15 3761.479980
 2000 03 16 83773·580017
 2000 03 17 17810.460022
 2000 03 20 83814.159973
 2000 03 21 98804·799988
 2000 03 22 48823.770020
 2000 03 23 36831.479980
 2000 03 24 60844.700012
 2000 03 27 16844·780029
 2000 03 28 21842·559998
 2000 03 29 68832.400024
 2000 03 30 1828.030029
 2000 03 31 18816.599976
 2000 04 03 94826.020020
 2000 04 04 37822.820007
 2000 04 05 62815.210022
 2000 04 06 93814·390015
 2000 04 07 88824·039978
 2000 04 10 96833·760010
 2000 04 11 26822·299988
 2000 04 12 54818.229980
 2000 04 13 47798.960022
 2000 04 14 18784·989990
 2000 04 17 98737·020020
 2000 04 18 38761·700012
 2000 04 19 40785.909973
 2000 04 20 5778·469971
 2000 04 24 10780·710022
 2000 04 25 9776·619995
 2000 04 26 61804.000000
 2000 04 27 82794.789978
 2000 04 28 19799·450012
 2000 05 01 54797·059998
 2000 05 02 29806.070007
 2000 05 03 98791.429993
 2000 05 04 6775.190002
 2000 05 05 86774.570007
 2000 05 08 88786·900024
 2000 05 09 31780.739990
 2000 05 10 79773.309998
 2000 05 11 43754.650024
 2000 05 12 7769.510010
 2000 05 15 79775.849976
 2000 05 16 69792.559998
 2000 05 17 89801.090027
 2000 05 18 81790·599976
 2000 05 19 69783.270020
 2000 05 22 32766.330017
 2000 05 23 10762·270020
 2000 05 24 29746.940002
 2000 05 25 50759.349976
 2000 05 26 50750.090027
 2000 05 30 20748·979980
 2000 05 31 94775.400024
 2000 06 01 98773·989990
 2000 06 02 30791·710022
 2000 06 05 57810.729980
 2000 06 06 47805.539978
 2000 06 07 14799.169983
 2000 06 08 3806.830017
 2000 06 09 84801.859985
 2000 06 12 80801·210022
 2000 06 13 23793.000000
 2000 06 14 27805·099976
 2000 06 15 88804.570007
 2000 06 16 14809·010010
 2000 06 19 75802.330017
 2000 06 20 82815·109985
 2000 06 21 82811.659973
 2000 06 22 92813·359985
 2000 06 23 46798.320007
 2000 06 26 75791·500000
 2000 06 27 4798·049988
 2000 06 28 83793.599976
 2000 06 29 36798·349976
 2000 06 30 38791·760010
 2000 07 03 18796.440002
 2000 07 05 83804·440002
 2000 07 06 71791·390015
 2000 07 07 28798·210022
 2000 07 10 11810.049988
 2000 07 11 9809·049988
 2000 07 12 0810·400024
 2000 07 13 26819.270020
 2000 07 14 95822·789978
 2000 07 17 5830·409973
 2000 07 18 99831.419983
 2000 07 19 39820.390015
 2000 07 20 10811.890015
 2000 07 21 42822·270020
 2000 07 24 69812.270020
 2000 07 25 99802.169983
 2000 07 26 17806·539978
 2000 07 27 14795·650024
 2000 07 28 36790·320007
 2000 07 31 62773.039978
 2000 08 01 5781.090027
 2000 08 02 38783.770020
 2000 08 03 48783.979980
 2000 08 04 9792.190002
 2000 08 07 86798·400024
 2000 08 08 60807.359985
 2000 08 09 83807.960022
 2000 08 10 48803.570007
 2000 08 11 98796·640015
 2000 08 14 49804.080017
 2000 08 15 39814.380005
 2000 08 16 10810.659973
 2000 08 17 5809.469971
 2000 08 18 98818.419983
 2000 08 21 43816.380005
 2000 08 22 52820·390015
 2000 08 23 94820.510010
 2000 08 24 28825.559998
 2000 08 25 45828.330017
 2000 08 28 55827·840027
 2000 08 29 78832.010010
 2000 08 30 81831.200012
 2000 08 31 21829·469971
 2000 09 01 26838·650024
 2000 09 05 95841·469971
 2000 09 06 28833·229980
 2000 09 07 70824·059998
 2000 09 08 96831.419983
 2000 09 11 8825.679993
 2000 09 12 62822·630005
 2000 09 13 19818·950012
 2000 09 14 23821·179993
 2000 09 15 5820.909973
 2000 09 18 2811·659973
 2000 09 19 17797.979980
 2000 09 20 88807·989990
 2000 09 21 98804.809998
 2000 09 22 93801.719971
 2000 09 25 39803.510010
 2000 09 26 98799·239990
 2000 09 27 26792·400024
 2000 09 28 4792.330017
 2000 09 29 88811·030029
 2000 10 02 83799.669983
 2000 10 03 51796.049988
 2000 10 04 29787·669983
 2000 10 05 87792·830017
 2000 10 06 2791·969971
 2000 10 09 61776.250000
 2000 10 10 86773·130005
 2000 10 11 87762.599976
 2000 10 12 35749·919983
 2000 10 13 70730·020020
 2000 10 16 21756·929993
 2000 10 17 63758·380005
 2000 10 18 89744.440002
 2000 10 19 14738·950012
 2000 10 20 2763.539978
 2000 10 23 17770·890015
 2000 10 24 96771.390015
 2000 10 25 58770.739990
 2000 10 26 24752.789978
 2000 10 27 72753.059998
 2000 10 30 12760·479980
 2000 10 31 88767·950012
 2000 11 01 5788·020020
 2000 11 02 81783.830017
 2000 11 03 20791·179993
 2000 11 06 19792·349976
 2000 11 07 91792.609985
 2000 11 08 17792·130005
 2000 11 09 25777.770020
 2000 11 10 86771.260010
 2000 11 13 48751.940002
 2000 11 14 82742.010010
 2000 11 15 59760·940002
 2000 11 16 55765·539978
 2000 11 17 73754·140015
 2000 11 20 1750·909973
 2000 11 21 79734.299988
 2000 11 22 11735·380005
 2000 11 24 84720·780029
 2000 11 27 24734.659973
 2000 11 28 67737.289978
 2000 11 29 69727.039978
 2000 11 30 26728·929993
 2000 12 01 26714.469971
 2000 12 04 29717·289978
 2000 12 05 67720·400024
 2000 12 06 67751.869995
 2000 12 07 9738·599976
 2000 12 08 97735.020020
 2000 12 11 66754.020020
 2000 12 12 1762.000000
 2000 12 13 97754.789978
 2000 12 14 28747·289978
 2000 12 15 55734·890015
 2000 12 18 48720.489990
 2000 12 19 40729.840027
 2000 12 20 3715·739990
 2000 12 21 47691.429993
 2000 12 22 52695·359985
 2000 12 26 15715·380005
 2000 12 27 28720·049988
 2000 12 28 80729·280029
 2000 12 29 82734·690002
 2001 01 02  22725.750000
 2001 01 03  36701.229980
 2001 01 04  17737.909973
 2001 01 05  33728·609985
 2001 01 08  85707.950012
 2001 01 09  83705.989990
 2001 01 10  45709.130005
 2001 01 11  22718.909973
 2001 01 12  56727.830017
 2001 01 16  51724.340027
 2001 01 17  77729.229980
 2001 01 18  95731.380005
 2001 01 19  10740.059998
 2001 01 22  47735·710022
 2001 01 23  52736.130005
 2001 01 24  20747·299988
 2001 01 25  46749·489990
 2001 01 26  1744.309998
 2001 01 29  32743.549988
 2001 01 30  93749.830017
 2001 01 31  92754·960022
 2001 02 01  71749·979980
 2001 02 02  5753·190002
 2001 02 05  31739·469971
 2001 02 06  96741.479980
 2001 02 07  38741·729980
 2001 02 08  84735·039978
 2001 02 09  79730·359985
 2001 02 12  34721·010010
 2001 02 13  9729.479980
 2001 02 14  7722.820007
 2001 02 15  6722·289978
 2001 02 16  8729.130005
 2001 02 20  16716.119995
 2001 02 21  37702·780029
 2001 02 22  6689.950012
 2001 02 23  41687.369995
 2001 02 26  15684·849976
 2001 02 27  61697.580017
 2001 02 28  99690.309998
 2001 03 01  85680·520020
 2001 03 02  87681·179993
 2001 03 05  93678·429993
 2001 03 06  28682.200012
 2001 03 07  14689.210022
 2001 03 08  41693.059998
 2001 03 09  70692·919983
 2001 03 12  64675.940002
 2001 03 13  30647.090027
 2001 03 14  6657·500000
 2001 03 15  56641·119995
 2001 03 16  98643·539978
 2001 03 19  58630·289978
 2001 03 20  40642·119995
 2001 03 21  38626·590027
 2001 03 22  52615.070007
 2001 03 23  47612·270020
 2001 03 26  25624.789978
 2001 03 27  29631.840027
 2001 03 28  69647.260010
 2001 03 29  74631·359985
 2001 03 30  67628·349976
 2001 04 02  67635.669983
 2001 04 03  19626·200012
 2001 04 04  39604·039978
 2001 04 05  97601.739990
 2001 04 06  15629·090027
 2001 04 09  94615.830017
 2001 04 10  67621.369995
 2001 04 11  73638.869995
 2001 04 12  61637.909973
 2001 04 16  15647.780029
 2001 04 17  9645·039978
 2001 04 18  76652·080017
 2001 04 19  17676·809998
 2001 04 20  26686.270020
 2001 04 23  39680.239990
 2001 04 24  12669.150024
 2001 04 25  22661·640015
 2001 04 26  96672·909973
 2001 04 27  59676·119995
 2001 04 30  13686.549988
 2001 05 01  39686·109985
 2001 05 02  19695.299988
 2001 05 03  94697·030029
 2001 05 04  37686.210022
 2001 05 07  54696.179993
 2001 05 08  14696.260010
 2001 05 09  94693.150024
 2001 05 10  64689·880005
 2001 05 11  82689·159973
 2001 05 14  25683·950012
 2001 05 15  34685·260010
 2001 05 16  1685.979980
 2001 05 17  61705·280029
 2001 05 18  21708·419983
 2001 05 21  16710·200012
 2001 05 22  80722.849976
 2001 05 23  52721.460022
 2001 05 24  97709.450012
 2001 05 25  64712.109985
 2001 05 29  58704·489990
 2001 05 30  44697·700012
 2001 05 31  71685.950012
 2001 06 01  28690·520020
 2001 06 04  16694.200012
 2001 06 05  50697.890015
 2001 06 06  89707·950012
 2001 06 07  85700.900024
 2001 06 08  60704.770020
 2001 06 11  7697.960022
 2001 06 12  18691.739990
 2001 06 13  34692·020020
 2001 06 14  23684.599976
 2001 06 15  79671.900024
 2001 06 18  54668.570007
 2001 06 19  1665.700012
 2001 06 20  61667.200012
 2001 06 21  54674.109985
 2001 06 22  14680·969971
 2001 06 25  37674.049988
 2001 06 26  55670.059998
 2001 06 27  44669.669983
 2001 06 28  44667.710022
 2001 06 29  16676.609985
 2001 07 02  13677.369995
 2001 07 03  87681·750000
 2001 07 05  13680.299988
 2001 07 06  39671.960022
 2001 07 09  66656.369995
 2001 07 10  46660.299988
 2001 07 11  14650.609985
 2001 07 12  31649.309998
 2001 07 13  70664.919983
 2001 07 16  10668.690002
 2001 07 17  67660.950012
 2001 07 18  44667.929993
 2001 07 19  8663.619995
 2001 07 20  90667.190002
 2001 07 23  16665.229980
 2001 07 24  51655·049988
 2001 07 25  85643.929993
 2001 07 26  25652.940002
 2001 07 27  30660·840027
 2001 07 30  55662.590027
 2001 07 31  34662·030029
 2001 08 01  78665.489990
 2001 08 02  3668.760010
 2001 08 03  79671·200012
 2001 08 06  11668·070007
 2001 08 07  37660.320007
 2001 08 08  54662.020020
 2001 08 09  75650·599976
 2001 08 10  98650.369995
 2001 08 13  14653·869995
 2001 08 14  28655.260010
 2001 08 15  17653.289978
 2001 08 16  1648.450012
 2001 08 17  47649·989990
 2001 08 20  94639.530029
 2001 08 21  7644.239990
 2001 08 22  53636.690002
 2001 08 23  99641·349976
 2001 08 24  45639.539978
 2001 08 27  70651·320007
 2001 08 28  9648·580017
 2001 08 29  59639·239990
 2001 08 30  2632.789978
 2001 08 31  55622.679993
 2001 09 04  51625·260010
 2001 09 05  39624.969971
 2001 09 06  7623.179993
 2001 09 07  39609·750000
 2001 09 10  87598.630005
 2001 09 17  77601.179993
 2001 09 18  31571.270020
 2001 09 19  21566.799988
 2001 09 20  47557·489990
 2001 09 21  35540·080017
 2001 09 24  66529·659973
 2001 09 25  28549.840027
 2001 09 26  89554.250000
 2001 09 27  2550·530029
 2001 09 28  34556·880005
 2001 10 01  9569·530029
 2001 10 02  93567.289978
 2001 10 03  91573.799988
 2001 10 04  77586.169983
 2001 10 05  40585·460022
 2001 10 08  67585·429993
 2001 10 09  40580.849976
 2001 10 10  65577·830017
 2001 10 11  21591·460022
 2001 10 12  42601.659973
 2001 10 15  11598·179993
 2001 10 16  91597·479980
 2001 10 17  79602.150024
 2001 10 18  75590·169983
 2001 10 19  92585·530029
 2001 10 22  76588·630005
 2001 10 23  62597.469971
 2001 10 24  47594·390015
 2001 10 25  96594·780029
 2001 10 26  63603·390015
 2001 10 29  46605·869995
 2001 10 30  66591·679993
 2001 10 31  61581.479980
 2001 11 01  21582·219971
 2001 11 02  33594.710022
 2001 11 05  62595·729980
 2001 11 06  50604·190002
 2001 11 07  45612·940002
 2001 11 08  47611.510010
 2001 11 09  93612·219971
 2001 11 12  52612.679993
 2001 11 13  53612·200012
 2001 11 14  39623·830017
 2001 11 15  40625.700012
 2001 11 16  77625·789978
 2001 11 19  90624·229980
 2001 11 20  83631.520020
 2001 11 21  9626·359985
 2001 11 23  66623.530029
 2001 11 26  25630.929993
 2001 11 27  81635·409973
 2001 11 28  33631.729980
 2001 11 29  80620.070007
 2001 11 30  52627.119995
 2001 12 03  58626·150024
 2001 12 04  68620.750000
 2001 12 05  7629.289978
 2001 12 06  90643·950012
 2001 12 07  64643.039978
 2001 12 10  95638.369995
 2001 12 11  61628·679993
 2001 12 12  83627.219971
 2001 12 13  75627·219971
 2001 12 14  22617·609985
 2001 12 17  79619·500000
 2001 12 18  1625.880005
 2001 12 19  91631·179993
 2001 12 20  79634.000000
 2001 12 21  24628.159973
 2001 12 24  37631·570007
 2001 12 26  37631·729980
 2001 12 27  24634.619995
 2001 12 28  84638.859985
 2001 12 31  11641.219971
 2002 01 02 64634.159973
 2002 01 03 39637.270020
 2002 01 04 72643·700012
 2002 01 07 67649.080017
 2002 01 08 47643.669983
 2002 01 09 29642.070007
 2002 01 10 25639·020020
 2002 01 11 74639.559998
 2002 01 14 87633·929993
 2002 01 15 26628·929993
 2002 01 16 8633·159973
 2002 01 17 26623·090027
 2002 01 18 9629.500000
 2002 01 22 88622.919983
 2002 01 23 6617.789978
 2002 01 24 43623·539978
 2002 01 25 63625·869995
 2002 01 28 95626·609985
 2002 01 29 34626·950012
 2002 01 30 68609.099976
 2002 01 31 24617·309998
 2002 02 01 55625.599976
 2002 02 04 30621.270020
 2002 02 05 70606·479980
 2002 02 06 94604.729980
 2002 02 07 98600·030029
 2002 02 08 56597·530029
 2002 02 11 44606.880005
 2002 02 12 98615·200012
 2002 02 13 83613.280029
 2002 02 14 99619·270020
 2002 02 15 9617·789978
 2002 02 19 85610.989990
 2002 02 20 89599·280029
 2002 02 21 74607.450012
 2002 02 22 9597.929993
 2002 02 25 32602·840027
 2002 02 26 25613·039978
 2002 02 27 18613.440002
 2002 02 28 13613·820007
 2002 03 01 38611.890015
 2002 03 04 21625.859985
 2002 03 05 93638.559998
 2002 03 06 16635.119995
 2002 03 07 30644·150024
 2002 03 08 34641.359985
 2002 03 11 88645.539978
 2002 03 12 35647·330017
 2002 03 13 57645.739990
 2002 03 14 47639·679993
 2002 03 15 16639·419983
 2002 03 18 17646·320007
 2002 03 19 94646.650024
 2002 03 20 64649·090027
 2002 03 21 14639.010010
 2002 03 22 29640·919983
 2002 03 25 43638·320007
 2002 03 26 19629.030029
 2002 03 27 46632.909973
 2002 03 28 66636·469971
 2002 04 01 29638·150024
 2002 04 02 68637.750000
 2002 04 03 98631.989990
 2002 04 04 47625.729980
 2002 04 05 2626.390015
 2002 04 08 92624·599976
 2002 04 09 85626·539978
 2002 04 10 15622.599976
 2002 04 11 37629·989990
 2002 04 12 98615.789978
 2002 04 15 44620.799988
 2002 04 16 42616.510010
 2002 04 17 35630·599976
 2002 04 18 18629.000000
 2002 04 19 37628.330017
 2002 04 22 19628.489990
 2002 04 23 21618·969971
 2002 04 24 8615·539978
 2002 04 25 54611·530029
 2002 04 26 67611·109985
 2002 04 29 46602·590027
 2002 04 30 50596·989990
 2002 05 01 6604·130005
 2002 05 02 30608·619995
 2002 05 03 85607.510010
 2002 05 06 51601.619995
 2002 05 07 32590.429993
 2002 05 08 77588.219971
 2002 05 09 38609·500000
 2002 05 10 42600·619995
 2002 05 13 94590.789978
 2002 05 14 2601·119995
 2002 05 15 31614·289978
 2002 05 16 80611·520020
 2002 05 17 80613·690002
 2002 05 20 23618·169983
 2002 05 21 14610·190002
 2002 05 22 47603.280029
 2002 05 23 4605·880005
 2002 05 24 86612.429993
 2002 05 28 63605.090027
 2002 05 29 48600·580017
 2002 05 30 3596·609985
 2002 05 31 60595·179993
 2002 06 03 78596.289978
 2002 06 04 17581·869995
 2002 06 05 40581·419983
 2002 06 06 38586·000000
 2002 06 07 84574·469971
 2002 06 10 9574·299988
 2002 06 11 2576.020020
 2002 06 12 39565·979980
 2002 06 13 32569·169983
 2002 06 14 6562·960022
 2002 06 17 4562·450012
 2002 06 18 8578.179993
 2002 06 19 96578.479980
 2002 06 20 15569·090027
 2002 06 21 82561·159973
 2002 06 24 15552.500000
 2002 06 25 79553.630005
 2002 06 26 67544.369995
 2002 06 27 0542.890015
 2002 06 28 52552·049988
 2002 07 01 4552·650024
 2002 07 02 19539·609985
 2002 07 03 45527·469971
 2002 07 05 40529.520020
 2002 07 08 23548·590027
 2002 07 09 53541.650024
 2002 07 10 31528.349976
 2002 07 11 22511·989990
 2002 07 12 10515·030029
 2002 07 15 76512·229980
 2002 07 16 95510.070007
 2002 07 17 67502.540009
 2002 07 18 66505·809998
 2002 07 19 18491.720001
 2002 07 22 0474.529999
 2002 07 23 70459.619995
 2002 07 24 17446.700012
 2002 07 25 37471.329987
 2002 07 26 34469.179993
 2002 07 29 50476·420013
 2002 07 30 13502.190002
 2002 07 31 14504·339996
 2002 08 01 10508·119995
 2002 08 02 51494.040009
 2002 08 05 29482.290009
 2002 08 06 56466·089996
 2002 08 07 66480.260010
 2002 08 08 42489·190002
 2002 08 09 65504.339996
 2002 08 12 94505·760010
 2002 08 13 64503.459991
 2002 08 14 17492.220001
 2002 08 15 48510.820007
 2002 08 16 86516.530029
 2002 08 19 94516.739990
 2002 08 20 95528·140015
 2002 08 21 27521·190002
 2002 08 22 12528.280029
 2002 08 23 66535.200012
 2002 08 26 21523.000000
 2002 08 27 77527.500000
 2002 08 28 80519.460022
 2002 08 29 20510·100006
 2002 08 30 64510·989990
 2002 09 03 0509·649994
 2002 09 04 21489.269989
 2002 09 05 18498·179993
 2002 09 06 17490.089996
 2002 09 09 21498·820007
 2002 09 10 91503·369995
 2002 09 11 49507·200012
 2002 09 12 0506.429993
 2002 09 13 89494·079987
 2002 09 16 73495.880005
 2002 09 17 24496·040009
 2002 09 18 58486.309998
 2002 09 19 81484.049988
 2002 09 20 73469·559998
 2002 09 23 83470.529999
 2002 09 24 58464·010010
 2002 09 25 97456·429993
 2002 09 26 23467·670013
 2002 09 27 87475.869995
 2002 09 30 96461.209991
 2002 10 01 62455·410004
 2002 10 02 79469.809998
 2002 10 03 25460·809998
 2002 10 04 90455·540009
 2002 10 07 26444·929993
 2002 10 08 22436·029999
 2002 10 09 10442.559998
 2002 10 10 85430.160004
 2002 10 11 66445·239990
 2002 10 14 61462.000000
 2002 10 15 79465.519989
 2002 10 16 50487.079987
 2002 10 17 80475·040009
 2002 10 18 25486·690002
 2002 10 21 95489.040009
 2002 10 22 79497.350006
 2002 10 23 95491·670013
 2002 10 24 73495.230011
 2002 10 25 47487.950012
 2002 10 28 90496·480011
 2002 10 29 62492·489990
 2002 10 30 85487·970001
 2002 10 31 47493·179993
 2002 11 01 29490.950012
 2002 11 04 55499·700012
 2002 11 05 68503·670013
 2002 11 06 33506.989990
 2002 11 07 64511.959991
 2002 11 08 75500.220001
 2002 11 11 53495·459991
 2002 11 12 68485.059998
 2002 11 13 90489.140015
 2002 11 14 47488.769989
 2002 11 15 99500·790009
 2002 11 18 40503·839996
 2002 11 19 25498.859985
 2002 11 20 22496.529999
 2002 11 21 85506·190002
 2002 11 22 61517·349976
 2002 11 25 14516.109985
 2002 11 26 74518·039978
 2002 11 27 19507.320007
 2002 11 29 71521.400024
 2002 12 02 26519.719971
 2002 12 03 6519.049988
 2002 12 04 32511·119995
 2002 12 05 30509·100006
 2002 12 06 55503·540009
 2002 12 09 41506·630005
 2002 12 10 81495·390015
 2002 12 11 28502·350006
 2002 12 12 20502.750000
 2002 12 13 30501.279999
 2002 12 16 48494·559998
 2002 12 17 78505·700012
 2002 12 18 65501·649994
 2002 12 19 49494·239990
 2002 12 20 39491·390015
 2002 12 23 16497.690002
 2002 12 24 60498.929993
 2002 12 26 98496·269989
 2002 12 27 86495·119995
 2002 12 30 7487.350006
 2002 12 31 98489.010010
 2003 01 02  2489·489990
 2003 01 03  46505·179993
 2003 01 06  38504·769989
 2003 01 07  99516.039978
 2003 01 08  13512·450012
 2003 01 09  99505·309998
 2003 01 10  21514·739990
 2003 01 13  7514·869995
 2003 01 14  4514·200012
 2003 01 15  54517·130005
 2003 01 16  96510.119995
 2003 01 17  91508·200012
 2003 01 21  77501.109985
 2003 01 22  41493·519989
 2003 01 23  24488.760010
 2003 01 24  45493.540009
 2003 01 27  57479.760010
 2003 01 28  17471.880005
 2003 01 29  93477·940002
 2003 01 30  89481.049988
 2003 01 31  94470·570007
 2003 02 03  64476·910004
 2003 02 04  17478.779999
 2003 02 05  65472.559998
 2003 02 06  64470·070007
 2003 02 07  88467·049988
 2003 02 10  33462·160004
 2003 02 11  45465.609985
 2003 02 12  67462.010010
 2003 02 13  21455.929993
 2003 02 14  4454.959991
 2003 02 18  21463.720001
 2003 02 19  29472.880005
 2003 02 20  20469.480011
 2003 02 21  19465.540009
 2003 02 24  13471·709991
 2003 02 25  99463.290009
 2003 02 26  66466.670013
 2003 02 27  89460·779999
 2003 02 28  65466.140015
 2003 03 03  54468·149994
 2003 03 04  66464.920013
 2003 03 05  54458.160004
 2003 03 06  46461.980011
 2003 03 07  94457·910004
 2003 03 10  51461.309998
 2003 03 11  75449.970001
 2003 03 12  50446.359985
 2003 03 13  43447·619995
 2003 03 14  79462.670013
 2003 03 17  41463.239990
 2003 03 18  97479·100006
 2003 03 19  54481·299988
 2003 03 20  31484·850006
 2003 03 21  64486.230011
 2003 03 24  30497.160004
 2003 03 25  0480·299988
 2003 03 26  13486·100006
 2003 03 27  83483.399994
 2003 03 28  19482.790009
 2003 03 31  82480·399994
 2003 04 01  57472.390015
 2003 04 02  60477.920013
 2003 04 03  58489·940002
 2003 04 04  26487.399994
 2003 04 07  21488·230011
 2003 04 08  83489.089996
 2003 04 09  66487·739990
 2003 04 10  82481.429993
 2003 04 11  84483.989990
 2003 04 14  66482·450012
 2003 04 15  87491·649994
 2003 04 16  25494·690002
 2003 04 17  55489·130005
 2003 04 21  45496·519989
 2003 04 22  90496.019989
 2003 04 23  56506.299988
 2003 04 24  64510·709991
 2003 04 25  85506·589996
 2003 04 28  69499·820007
 2003 04 29  1508.559998
 2003 04 30  69510·239990
 2003 05 01  72510·329987
 2003 05 02  45510·070007
 2003 05 05  9518.109985
 2003 05 06  50516·940002
 2003 05 07  19521.070007
 2003 05 08  59518.549988
 2003 05 09  56513·549988
 2003 05 12  15520.690002
 2003 05 13  66527.169983
 2003 05 14  83525.890015
 2003 05 15  42524·559998
 2003 05 16  96528.440002
 2003 05 19  74526·859985
 2003 05 20  9514.299988
 2003 05 21  94513·760010
 2003 05 22  48516·030029
 2003 05 23  31520.909973
 2003 05 27  58522.349976
 2003 05 28  60532·510010
 2003 05 29  54533.479980
 2003 05 30  50531·900024
 2003 06 02  73540·219971
 2003 06 03  17542.289978
 2003 06 04  21544.539978
 2003 06 05  70552·849976
 2003 06 06  23555·659973
 2003 06 09  65554.260010
 2003 06 10  79546·809998
 2003 06 11  52552.010010
 2003 06 12  3558.909973
 2003 06 13  29559·630005
 2003 06 16  85553·780029
 2003 06 17  86565·789978
 2003 06 18  32566·359985
 2003 06 19  60565·349976
 2003 06 20  22556.859985
 2003 06 23  83557·210022
 2003 06 24  53548·799988
 2003 06 25  33549.719971
 2003 06 26  95546·369995
 2003 06 27  82552.400024
 2003 06 30  36547.750000
 2003 07 01  48546.739990
 2003 07 02  37550·739990
 2003 07 03  46557·729980
 2003 07 07  76553·599976
 2003 07 08  32564·150024
 2003 07 09  3566.780029
 2003 07 10  62564.580017
 2003 07 11  90556.780029
 2003 07 14  34562.000000
 2003 07 15  77565.859985
 2003 07 16  43563·679993
 2003 07 17  24560·030029
 2003 07 18  29552.080017
 2003 07 21  63558·280029
 2003 07 22  28550·289978
 2003 07 23  46555·640015
 2003 07 24  19556.340027
 2003 07 25  95552.789978
 2003 07 28  78561·359985
 2003 07 29  51561.059998
 2003 07 30  28557·750000
 2003 07 31  28556·859985
 2003 08 01  83558·520020
 2003 08 04  58552·479980
 2003 08 05  7553.280029
 2003 08 06  45543·700012
 2003 08 07  55543·849976
 2003 08 08  11550.130005
 2003 08 11  31548.859985
 2003 08 12  51550.940002
 2003 08 13  31556·669983
 2003 08 14  79553.609985
 2003 08 15  0557.179993
 2003 08 18  79557·570007
 2003 08 19  76563.150024
 2003 08 20  56565.299988
 2003 08 21  41564·479980
 2003 08 22  85566.900024
 2003 08 25  76560·789978
 2003 08 26  61560·609985
 2003 08 27  3562.340027
 2003 08 28  51563·179993
 2003 08 29  44567·049988
 2003 09 02  39570.020020
 2003 09 03  62578·090027
 2003 09 04  83580.539978
 2003 09 05  19581·739990
 2003 09 08  59578.150024
 2003 09 09  18584.369995
 2003 09 10  13579.849976
 2003 09 11  63571·799988
 2003 09 12  14575.190002
 2003 09 15  97576·580017
 2003 09 16  98574·469971
 2003 09 17  64582.510010
 2003 09 18  24580.950012
 2003 09 19  49588.229980
 2003 09 22  20586·650024
 2003 09 23  35579.130005
 2003 09 24  34582·900024
 2003 09 25  49571.890015
 2003 09 26  84567·229980
 2003 09 29  14562.820007
 2003 09 30  11568.559998
 2003 10 01  98563·059998
 2003 10 02  23575.469971
 2003 10 03  64577·049988
 2003 10 06  51582.919983
 2003 10 07  21585.710022
 2003 10 08  94588.700012
 2003 10 09  73585·520020
 2003 10 10  72588.640015
 2003 10 13  69588·169983
 2003 10 14  77592.909973
 2003 10 15  53595·380005
 2003 10 16  19593·219971
 2003 10 17  16595·200012
 2003 10 20  80588·710022
 2003 10 21  43591.390015
 2003 10 22  61592.659973
 2003 10 23  64583·469971
 2003 10 24  34584.900024
 2003 10 27  5582.400024
 2003 10 28  91584·739990
 2003 10 29  37593.789978
 2003 10 30  96595.239990
 2003 10 31  28594.500000
 2003 11 03  30596.280029
 2003 11 04  87601.710022
 2003 11 05  47598.840027
 2003 11 06  23598.419983
 2003 11 07  21602·039978
 2003 11 10  88599.780029
 2003 11 11  95595·479980
 2003 11 12  30594.460022
 2003 11 13  33602·219971
 2003 11 14  41602.609985
 2003 11 17  70597·640015
 2003 11 18  11593.500000
 2003 11 19  60588·159973
 2003 11 20  72592.599976
 2003 11 21  29587.900024
 2003 11 24  53589·150024
 2003 11 25  22599·210022
 2003 11 26  30600.710022
 2003 11 28  55603·239990
 2003 12 01  70603·539978
 2003 12 02  63610·679993
 2003 12 03  91608·989990
 2003 12 04  53606.770020
 2003 12 05  0608·630005
 2003 12 08  52603.710022
 2003 12 09  55608·090027
 2003 12 10  56602·169983
 2003 12 11  6600.580017
 2003 12 12  83608·479980
 2003 12 15  48610·330017
 2003 12 16  20605.890015
 2003 12 17  74609.340027
 2003 12 18  75610.179993
 2003 12 19  21617.559998
 2003 12 22  26617.270020
 2003 12 23  20619·549988
 2003 12 24  72621·770020
 2003 12 26  48620.630005
 2003 12 29  82621.789978
 2003 12 30  79629.630005
 2003 12 31  44629·960022
 2004 01 02 30630.130005
 2004 01 05 18628.880005
 2004 01 06 15636·419983
 2004 01 07 84637.320007
 2004 01 08 93639·219971
 2004 01 09 92642.479980
 2004 01 12 17637.409973
 2004 01 13 12640·940002
 2004 01 14 86637.559998
 2004 01 15 85642·650024
 2004 01 16 96643·510010
 2004 01 20 72648·080017
 2004 01 21 86648.559998
 2004 01 22 4652.950012
 2004 01 23 91650·700012
 2004 01 26 33649.719971
 2004 01 27 92657.239990
 2004 01 28 80650·989990
 2004 01 29 64641·770020
 2004 01 30 89643·700012
 2004 02 02 30642·609985
 2004 02 03 71644·549988
 2004 02 04 5644.549988
 2004 02 05 59638.130005
 2004 02 06 50639·489990
 2004 02 09 57648·460022
 2004 02 10 24647.380005
 2004 02 11 88651.020020
 2004 02 12 29657·690002
 2004 02 13 46654.400024
 2004 02 17 61650.570007
 2004 02 18 44656·919983
 2004 02 19 65654·150024
 2004 02 20 68650·640015
 2004 02 23 78648.650024
 2004 02 24 22645.770020
 2004 02 25 85644.890015
 2004 02 26 82648.270020
 2004 02 27 63650·320007
 2004 03 01 41650·239990
 2004 03 02 39657·010010
 2004 03 03 67653·239990
 2004 03 04 30654·070007
 2004 03 05 45656·809998
 2004 03 08 2658.380005
 2004 03 09 32652.760010
 2004 03 10 15648·500000
 2004 03 11 3638.880005
 2004 03 12 74629.619995
 2004 03 15 7638·150024
 2004 03 16 82628·280029
 2004 03 17 9631·289978
 2004 03 18 82639·059998
 2004 03 19 49637.770020
 2004 03 22 18631·119995
 2004 03 23 83622.419983
 2004 03 24 76621·950012
 2004 03 25 40620·150024
 2004 03 26 37630·750000
 2004 03 29 68630·359985
 2004 03 30 30638·739990
 2004 03 31 87641·710022
 2004 04 01 77641·679993
 2004 04 02 34645.710022
 2004 04 05 45651·049988
 2004 04 06 21655.659973
 2004 04 07 99653.380005
 2004 04 08 75650.049988
 2004 04 12 47648·880005
 2004 04 13 98651·590027
 2004 04 14 93642·039978
 2004 04 15 10640.700012
 2004 04 16 87640·890015
 2004 04 19 1643.969971
 2004 04 20 72645.280029
 2004 04 21 83635.140015
 2004 04 22 38639·010010
 2004 04 23 36648.169983
 2004 04 26 72647.979980
 2004 04 27 63645.659973
 2004 04 28 3646.859985
 2004 04 29 35637.450012
 2004 04 30 57631·799988
 2004 05 03 44627.710022
 2004 05 04 5633.590027
 2004 05 05 54635·039978
 2004 05 06 15636·469971
 2004 05 07 47631·729980
 2004 05 10 97622·200012
 2004 05 11 75614.580017
 2004 05 12 58620·250000
 2004 05 13 13620·909973
 2004 05 14 52621.429993
 2004 05 17 5619.549988
 2004 05 18 25612.719971
 2004 05 19 14617.369995
 2004 05 20 71615.739990
 2004 05 21 75616.039978
 2004 05 24 79623·380005
 2004 05 25 42620·489990
 2004 05 26 81631.039978
 2004 05 27 42632·619995
 2004 05 28 7635.809998
 2004 06 01 18635·840027
 2004 06 02 30636·549988
 2004 06 03 87638.530029
 2004 06 04 22632.849976
 2004 06 07 85636·429993
 2004 06 08 95646.630005
 2004 06 09 18647.179993
 2004 06 10 62640·559998
 2004 06 14 12642.989990
 2004 06 15 77635.960022
 2004 06 16 65640·500000
 2004 06 17 90641·630005
 2004 06 18 94640.770020
 2004 06 21 99642·270020
 2004 06 22 86639·750000
 2004 06 23 94642·229980
 2004 06 24 49648.030029
 2004 06 25 13646.229980
 2004 06 28 62643.830017
 2004 06 29 87642.789978
 2004 06 30 23644·549988
 2004 07 01 94647·539978
 2004 07 02 0640·500000
 2004 07 06 7638.830017
 2004 07 07 83632·809998
 2004 07 08 43634.000000
 2004 07 09 31627.909973
 2004 07 12 16630·039978
 2004 07 13 24630·419983
 2004 07 14 85630·770020
 2004 07 15 12628.729980
 2004 07 16 3626·880005
 2004 07 19 65623.479980
 2004 07 20 70623.070007
 2004 07 21 25628·270020
 2004 07 22 80618.640015
 2004 07 23 51619·760010
 2004 07 26 73613·469971
 2004 07 27 76611·190002
 2004 07 28 85617.789978
 2004 07 29 51617.429993
 2004 07 30 96621.309998
 2004 08 02 97622.330017
 2004 08 03 82624.869995
 2004 08 04 58620.400024
 2004 08 05 63619.409973
 2004 08 06 45609.179993
 2004 08 09 57599.450012
 2004 08 10 92599·890015
 2004 08 11 25608.150024
 2004 08 12 1606·210022
 2004 08 13 25598·799988
 2004 08 16 96599·409973
 2004 08 17 58607·989990
 2004 08 18 72609.729980
 2004 08 19 22617.960022
 2004 08 20 41615.369995
 2004 08 23 61620·530029
 2004 08 24 89618·669983
 2004 08 25 12619·109985
 2004 08 26 20624·049988
 2004 08 27 60623·890015
 2004 08 30 9625·929993
 2004 08 31 83620.710022
 2004 09 01 52623.859985
 2004 09 02 5625·510010
 2004 09 03 15632.349976
 2004 09 07 47629·559998
 2004 09 08 82634·229980
 2004 09 09 72631.109985
 2004 09 10 11633·150024
 2004 09 13 42636.369995
 2004 09 14 79637.919983
 2004 09 15 62638.880005
 2004 09 16 31634·619995
 2004 09 17 32637.130005
 2004 09 20 36639·380005
 2004 09 21 99635·929993
 2004 09 22 31640.320007
 2004 09 23 4631·309998
 2004 09 24 73628·580017
 2004 09 27 33629.539978
 2004 09 28 92625·250000
 2004 09 29 70629.190002
 2004 09 30 34632.169983
 2004 10 01 42632.530029
 2004 10 04 21642.270020
 2004 10 05 70644·659973
 2004 10 06 89644.070007
 2004 10 07 24648·419983
 2004 10 08 49641·450012
 2004 10 11 66636·469971
 2004 10 12 31637.880005
 2004 10 13 5636·599976
 2004 10 14 34631·719971
 2004 10 15 45626.150024
 2004 10 18 79629·010010
 2004 10 19 36632.349976
 2004 10 20 57626.510010
 2004 10 21 21627·030029
 2004 10 22 78629.520020
 2004 10 25 92623.270020
 2004 10 26 24623.090027
 2004 10 27 32631·690002
 2004 10 28 96640.210022
 2004 10 29 73640·919983
 2004 11 01 67642.150024
 2004 11 02 40642.619995
 2004 11 03 29642·340027
 2004 11 04 4650·030029
 2004 11 05 44659.950012
 2004 11 08 33662·380005
 2004 11 09 94661.460022
 2004 11 10 37661.489990
 2004 11 11 34661.369995
 2004 11 12 24667·469971
 2004 11 15 37673·820007
 2004 11 16 47674.020020
 2004 11 17 46669.340027
 2004 11 18 52673.169983
 2004 11 19 26673·770020
 2004 11 22 33666.030029
 2004 11 23 11670.400024
 2004 11 24 78670.890015
 2004 11 26 56674·059998
 2004 11 29 21674·760010
 2004 11 30 85673.229980
 2004 12 01 91670·820007
 2004 12 02 45680·929993
 2004 12 03 62680·179993
 2004 12 06 50680.770020
 2004 12 07 4680.049988
 2004 12 08 38671·900024
 2004 12 09 32675·200012
 2004 12 10 13678.359985
 2004 12 13 55678·320007
 2004 12 14 3684·119995
 2004 12 15 29687·150024
 2004 12 16 5689·299988
 2004 12 17 6687.190002
 2004 12 20 36683·080017
 2004 12 21 81682.510010
 2004 12 22 83688.909973
 2004 12 23 46691·349976
 2004 12 27 55691.750000
 2004 12 28 37688·619995
 2004 12 29 29694.309998
 2004 12 30 86694.229980
 2004 12 31 4694·510010
 2005 01 03  72693·630005
 2005 01 04  49686.890015
 2005 01 05  66677.979980
 2005 01 06  53674.159973
 2005 01 07  87676.510010
 2005 01 10  75675·090027
 2005 01 11  48677·950012
 2005 01 12  95673·469971
 2005 01 13  8675·969971
 2005 01 14  63670.900024
 2005 01 18  21675.429993
 2005 01 19  50682.020020
 2005 01 20  85675.440002
 2005 01 21  96670.369995
 2005 01 24  95666.450012
 2005 01 25  62663.340027
 2005 01 26  93665.630005
 2005 01 27  79669.750000
 2005 01 28  11670·090027
 2005 01 31  0668·150024
 2005 02 01  32674.539978
 2005 02 02  45679.380005
 2005 02 03  30681.780029
 2005 02 04  58679·840027
 2005 02 07  28687.710022
 2005 02 08  50686.919983
 2005 02 09  41687.500000
 2005 02 10  55680·789978
 2005 02 11  32683.349976
 2005 02 14  76688·510010
 2005 02 15  57689.179993
 2005 02 16  36691·140015
 2005 02 17  18691.739990
 2005 02 18  29686.210022
 2005 02 22  14686.409973
 2005 02 23  69676·099976
 2005 02 24  88679.719971
 2005 02 25  41685·460022
 2005 02 28  77692.419983
 2005 03 01  49688·049988
 2005 03 02  66692.190002
 2005 03 03  69691·890015
 2005 03 04  33691.880005
 2005 03 07  95698.549988
 2005 03 08  3700·469971
 2005 03 09  94696·750000
 2005 03 10  95689·549988
 2005 03 11  51690.190002
 2005 03 14  74685·890015
 2005 03 15  23690.260010
 2005 03 16  1685.469971
 2005 03 17  86679.750000
 2005 03 18  80681.070007
 2005 03 21  87680·440002
 2005 03 22  13677.640015
 2005 03 23  94671·239990
 2005 03 24  46670.809998
 2005 03 28  44670.770020
 2005 03 29  20671.909973
 2005 03 30  95666·219971
 2005 03 31  23675·489990
 2005 04 01  74675.450012
 2005 04 04  35671·330017
 2005 04 05  32673.090027
 2005 04 06  85675·830017
 2005 04 07  85677·239990
 2005 04 08  95681.390015
 2005 04 11  75675.409973
 2005 04 12  34674·969971
 2005 04 13  9678·909973
 2005 04 14  64670·719971
 2005 04 15  17663.530029
 2005 04 18  94652.729980
 2005 04 19  1654·890015
 2005 04 20  29659.849976
 2005 04 21  79650·859985
 2005 04 22  16663.429993
 2005 04 25  43658.489990
 2005 04 26  2664.650024
 2005 04 27  4658.669983
 2005 04 28  76660.900024
 2005 04 29  43652.809998
 2005 05 02  23660·020020
 2005 05 03  61663.409973
 2005 05 04  74662.979980
 2005 05 05  31671.460022
 2005 05 06  54670.289978
 2005 05 09  44669.869995
 2005 05 10  35674.369995
 2005 05 11  64667·489990
 2005 05 12  83670.090027
 2005 05 13  74663.179993
 2005 05 16  9659·780029
 2005 05 17  25666.919983
 2005 05 18  22671.549988
 2005 05 19  92679·200012
 2005 05 20  73682.380005
 2005 05 23  19681·580017
 2005 05 24  10684·320007
 2005 05 25  70684·330017
 2005 05 26  25681.219971
 2005 05 27  79686·190002
 2005 05 31  9687·210022
 2005 06 01  0683.869995
 2005 06 02  93690·119995
 2005 06 03  60691.599976
 2005 06 06  7687·010010
 2005 06 07  3688·090027
 2005 06 08  26688·000000
 2005 06 09  45686·280029
 2005 06 10  18690·159973
 2005 06 13  22688·700012
 2005 06 14  99690.429993
 2005 06 15  40692·549988
 2005 06 16  79694·190002
 2005 06 17  26697·359985
 2005 06 20  13700·309998
 2005 06 21  77699·750000
 2005 06 22  53698·349976
 2005 06 23  10698·729980
 2005 06 24  94691·229980
 2005 06 27  12685.869995
 2005 06 28  28685·380005
 2005 06 29  92692·469971
 2005 06 30  91691.900024
 2005 07 01  27687.609985
 2005 07 05  17689·859985
 2005 07 06  17696.229980
 2005 07 07  81690.799988
 2005 07 08  30692.650024
 2005 07 11  57701.250000
 2005 07 12  54706.210022
 2005 07 13  63707·630005
 2005 07 14  50707.659973
 2005 07 15  12708·500000
 2005 07 18  97709.500000
 2005 07 19  63705.669983
 2005 07 20  46711.020020
 2005 07 21  69714·940002
 2005 07 22  66709·429993
 2005 07 25  31713.750000
 2005 07 26  98710·500000
 2005 07 27  42712·130005
 2005 07 28  4715.070007
 2005 07 29  43719·859985
 2005 08 01  14715.020020
 2005 08 02  68716.000000
 2005 08 03  80721.229980
 2005 08 04  99721·140015
 2005 08 05  24715·010010
 2005 08 08  10708.770020
 2005 08 09  89706·130005
 2005 08 10  24710·369995
 2005 08 11  87709.330017
 2005 08 12  57714.500000
 2005 08 15  50710.429993
 2005 08 16  69712·739990
 2005 08 17  82704.359985
 2005 08 18  20704·690002
 2005 08 19  6703.539978
 2005 08 22  10704.020020
 2005 08 23  17705.570007
 2005 08 24  38703.429993
 2005 08 25  28699.590027
 2005 08 26  46701.330017
 2005 08 29  24696·530029
 2005 08 30  73700·989990
 2005 08 31  9698.969971
 2005 09 01  3706·840027
 2005 09 02  59707.880005
 2005 09 06  15705·440002
 2005 09 07  69714·390015
 2005 09 08  32716·380005
 2005 09 09  4713.559998
 2005 09 12  74719.030029
 2005 09 13  50719.010010
 2005 09 14  7713.450012
 2005 09 15  65710·570007
 2005 09 16  90710.750000
 2005 09 19  24716.320007
 2005 09 20  30712.260010
 2005 09 21  74706·659973
 2005 09 22  26699·559998
 2005 09 23  83701·809998
 2005 09 26  25702.760010
 2005 09 27  88703.760010
 2005 09 28  68703.690002
 2005 09 29  47703.909973
 2005 09 30  43710·669983
 2005 10 03  88712.210022
 2005 10 04  31712.140015
 2005 10 05  60704.950012
 2005 10 06  60693.190002
 2005 10 07  82689.520020
 2005 10 10  51692.340027
 2005 10 11  92687·179993
 2005 10 12  75684.880005
 2005 10 13  0679.570007
 2005 10 14  93679.049988
 2005 10 17  35685.489990
 2005 10 18  14687·580017
 2005 10 19  99680·429993
 2005 10 20  43690·640015
 2005 10 21  11680.340027
 2005 10 24  28682·619995
 2005 10 25  61694·349976
 2005 10 26  15692·369995
 2005 10 27  61689.080017
 2005 10 28  92680·580017
 2005 10 31  93691.739990
 2005 11 01  46698.140015
 2005 11 02  57695·739990
 2005 11 03  6703.590027
 2005 11 04  26706.450012
 2005 11 07  99706·440002
 2005 11 08  91708·179993
 2005 11 09  96705·289978
 2005 11 10  17706·679993
 2005 11 11  63712.500000
 2005 11 14  84714.650024
 2005 11 15  12713.840027
 2005 11 16  47710·599976
 2005 11 17  50711.409973
 2005 11 18  79719·010010
 2005 11 21  30722.200012
 2005 11 22  23726.609985
 2005 11 23  99730·320007
 2005 11 25  45732.700012
 2005 11 28  49734.260010
 2005 11 29  77726.960022
 2005 11 30  71727.219971
 2005 12 01  76723·619995
 2005 12 02  96732.940002
 2005 12 05  66733.270020
 2005 12 06  55731.289978
 2005 12 07  92732·200012
 2005 12 08  20728·409973
 2005 12 09  70728·190002
 2005 12 12  63730.340027
 2005 12 13  37730.969971
 2005 12 14  98734.460022
 2005 12 15  98737·239990
 2005 12 16  35735.669983
 2005 12 19  80733.630005
 2005 12 20  29728·409973
 2005 12 21  79728.409973
 2005 12 22  31730.929993
 2005 12 23  14734·229980
 2005 12 27  38734.869995
 2005 12 28  72727.630005
 2005 12 29  42728·969971
 2005 12 30  60726.919983
 2006 01 03 77723·309998
 2006 01 04 57734·719971
 2006 01 05 78737·909973
 2006 01 06 61738.369995
 2006 01 09 21745·400024
 2006 01 10 42748.750000
 2006 01 11 79749.260010
 2006 01 12 87751.419983
 2006 01 13 70746.690002
 2006 01 17 57747·750000
 2006 01 18 7744·919983
 2006 01 19 31742.250000
 2006 01 20 49747.109985
 2006 01 23 60733·340027
 2006 01 24 49734.859985
 2006 01 25 13738·090027
 2006 01 26 8736·539978
 2006 01 27 32742.440002
 2006 01 30 20747·679993
 2006 01 31 77748·330017
 2006 02 01 24746.770020
 2006 02 02 80748.039978
 2006 02 03 56741·229980
 2006 02 06 92737·400024
 2006 02 07 97738·340027
 2006 02 08 35731.830017
 2006 02 09 21737.409973
 2006 02 10 52736·159973
 2006 02 13 51737.469971
 2006 02 14 54734.229980
 2006 02 15 3741.739990
 2006 02 16 76744.820007
 2006 02 17 38750·599976
 2006 02 21 19749.580017
 2006 02 22 14746·919983
 2006 02 23 8752.719971
 2006 02 24 33750·309998
 2006 02 27 37751·700012
 2006 02 28 92754.700012
 2006 03 01 19746·570007
 2006 03 02 36753·369995
 2006 03 03 38752.070007
 2006 03 06 1750·789978
 2006 03 07 1745·489990
 2006 03 08 72742.650024
 2006 03 09 81743.799988
 2006 03 10 27740.229980
 2006 03 13 73745·650024
 2006 03 14 92747·159973
 2006 03 15 45754·890015
 2006 03 16 85758·719971
 2006 03 17 81759.789978
 2006 03 20 71761·309998
 2006 03 21 38760·330017
 2006 03 22 11755.099976
 2006 03 23 93760.010010
 2006 03 24 11758.750000
 2006 03 27 92760.340027
 2006 03 28 70759·659973
 2006 03 29 3755.219971
 2006 03 30 35761·909973
 2006 03 31 64760.429993
 2006 04 03 48762.309998
 2006 04 04 31759·099976
 2006 04 05 95763.260010
 2006 04 06 34766.659973
 2006 04 07 58765.349976
 2006 04 10 20757.510010
 2006 04 11 65757.510010
 2006 04 12 9751.359985
 2006 04 13 39752.729980
 2006 04 17 40753·599976
 2006 04 18 47751.469971
 2006 04 19 22765.119995
 2006 04 20 53767.500000
 2006 04 21 85767.849976
 2006 04 24 66767.239990
 2006 04 25 28764.960022
 2006 04 26 89761·539978
 2006 04 27 73763·010010
 2006 04 28 71765·070007
 2006 05 01 10765·809998
 2006 05 02 58762.530029
 2006 05 03 50766.760010
 2006 05 04 39764.210022
 2006 05 05 74767.340027
 2006 05 08 0775.400024
 2006 05 09 84775·059998
 2006 05 10 70774.710022
 2006 05 11 52773·179993
 2006 05 12 76762·760010
 2006 05 15 70753·419983
 2006 05 16 89754·299988
 2006 05 17 0753.109985
 2006 05 18 75740·539978
 2006 05 19 26735.409973
 2006 05 22 47738·330017
 2006 05 23 0734.640015
 2006 05 24 10731.309998
 2006 05 25 96731.880005
 2006 05 26 18740.820007
 2006 05 30 58745·299988
 2006 05 31 19732.900024
 2006 06 01 51739.760010
 2006 06 02 4749·739990
 2006 06 05 7751·280029
 2006 06 06 64736.940002
 2006 06 07 83735.119995
 2006 06 08 30731·099976
 2006 06 09 3731·619995
 2006 06 12 33728.580017
 2006 06 13 13717.909973
 2006 06 14 46709·989990
 2006 06 15 27713.429993
 2006 06 16 40729·890015
 2006 06 19 83726.849976
 2006 06 20 28719·429993
 2006 06 21 87718.979980
 2006 06 22 21726.909973
 2006 06 23 65723·200012
 2006 06 26 75723·330017
 2006 06 27 13727.250000
 2006 06 28 41720.090027
 2006 06 29 50723·609985
 2006 06 30 14740·369995
 2006 07 03 63740.070007
 2006 07 05 86745.770020
 2006 07 06 60739·390015
 2006 07 07 95741·390015
 2006 07 10 18735.710022
 2006 07 11 71736.260010
 2006 07 12 37739·080017
 2006 07 13 92730.539978
 2006 07 14 85720.349976
 2006 07 17 32716·190002
 2006 07 18 51714.830017
 2006 07 19 8716.419983
 2006 07 20 95730.789978
 2006 07 21 33722·799988
 2006 07 24 96716·380005
 2006 07 25 66729·200012
 2006 07 26 5734·400024
 2006 07 27 61733.619995
 2006 07 28 91729.599976
 2006 07 31 17739·400024
 2006 08 01 97738.690002
 2006 08 02 29734.349976
 2006 08 03 81738·969971
 2006 08 04 37741.260010
 2006 08 07 77740.580017
 2006 08 08 76737·900024
 2006 08 09 34734.489990
 2006 08 10 26730.760010
 2006 08 11 77734·299988
 2006 08 14 64730.739990
 2006 08 15 45731·890015
 2006 08 16 10742·690002
 2006 08 17 53749.299988
 2006 08 18 81750.640015
 2006 08 21 33753·020020
 2006 08 22 38749.559998
 2006 08 23 88750·510010
 2006 08 24 40746.359985
 2006 08 25 42747.760010
 2006 08 28 87747·309998
 2006 08 29 88751·799988
 2006 08 30 78753.859985
 2006 08 31 40754.989990
 2006 09 01 56755.090027
 2006 09 05 84758.760010
 2006 09 06 60760·520020
 2006 09 07 23752.070007
 2006 09 08 72748.250000
 2006 09 11 33750·900024
 2006 09 12 72751.070007
 2006 09 13 10760·000000
 2006 09 14 83763·500000
 2006 09 15 18762·210022
 2006 09 18 27764.070007
 2006 09 19 43764.429993
 2006 09 20 67762.549988
 2006 09 21 43766·960022
 2006 09 22 64762.419983
 2006 09 25 94759·770020
 2006 09 26 23766.450012
 2006 09 27 42771·750000
 2006 09 28 45772·369995
 2006 09 29 55773·590027
 2006 10 02 76771.049988
 2006 10 03 70768·000000
 2006 10 04 58769.080017
 2006 10 05 46779.090027
 2006 10 06 78782.489990
 2006 10 09 10780.140015
 2006 10 10 16781·710022
 2006 10 11 11783.280029
 2006 10 12 2781·109985
 2006 10 13 68789.580017
 2006 10 16 58791.659973
 2006 10 17 19794.340027
 2006 10 18 51790.880005
 2006 10 19 75791·679993
 2006 10 20 45792.460022
 2006 10 23 65792.440002
 2006 10 24 48796·960022
 2006 10 25 89797·000000
 2006 10 26 66799·880005
 2006 10 27 67804·650024
 2006 10 30 46797·700012
 2006 10 31 91798.500000
 2006 11 01 33797·950012
 2006 11 02 70790·969971
 2006 11 03 18790·669983
 2006 11 06 87789·489990
 2006 11 07 85798·679993
 2006 11 08 43800·250000
 2006 11 09 65802.489990
 2006 11 10 9798.119995
 2006 11 13 84800.280029
 2006 11 14 79802·580017
 2006 11 15 13808.380005
 2006 11 16 14811.179993
 2006 11 17 19812·739990
 2006 11 20 98813.109985
 2006 11 21 13813.150024
 2006 11 22 84814.750000
 2006 11 24 2816·919983
 2006 11 27 45814.520020
 2006 11 28 38801.940002
 2006 11 29 25804·429993
 2006 11 30 70812.479980
 2006 12 01 88813.559998
 2006 12 04 91811·330017
 2006 12 05 69819.429993
 2006 12 06 88822·429993
 2006 12 07 21821.530029
 2006 12 08 96818.250000
 2006 12 11 72819.520020
 2006 12 12 43821·190002
 2006 12 13 64819.469971
 2006 12 14 3820·270020
 2006 12 15 16827·000000
 2006 12 18 47827.469971
 2006 12 19 61823·820007
 2006 12 20 89825·299988
 2006 12 21 7824.570007
 2006 12 22 39821·460022
 2006 12 26 81817.489990
 2006 12 27 53821.210022
 2006 12 28 78827·469971
 2006 12 29 82826·119995
 2007 01 03  17822·000000
 2007 01 04  21821·609985
 2007 01 05  85823·119995
 2007 01 08  63816.989990
 2007 01 09  90819·020020
 2007 01 10  43817·109985
 2007 01 11  10821·179993
 2007 01 12  95827·289978
 2007 01 16  43831·640015
 2007 01 17  95831·940002
 2007 01 18  59831.030029
 2007 01 19  16827·419983
 2007 01 22  46830.400024
 2007 01 23  77825.789978
 2007 01 24  64829.150024
 2007 01 25  90836.580017
 2007 01 26  92827·250000
 2007 01 29  14826·859985
 2007 01 30  81826.929993
 2007 01 31  3831·479980
 2007 02 01  1836.780029
 2007 02 02  57841.869995
 2007 02 05  93843.380005
 2007 02 06  70842.559998
 2007 02 07  17843·479980
 2007 02 08  81845·760010
 2007 02 09  5844·890015
 2007 02 12  27838.380005
 2007 02 13  8835.349976
 2007 02 14  87841.799988
 2007 02 15  50847·919983
 2007 02 16  37849·150024
 2007 02 20  70848.979980
 2007 02 21  0852.369995
 2007 02 22  83851.450012
 2007 02 23  90850.890015
 2007 02 26  22848.070007
 2007 02 27  70846·520020
 2007 02 28  88817·229980
 2007 03 01  96821·500000
 2007 03 02  6819.340027
 2007 03 05  72809.059998
 2007 03 06  70799.880005
 2007 03 07  95812.840027
 2007 03 08  93810.940002
 2007 03 09  8816·770020
 2007 03 12  61817·809998
 2007 03 13  50820.119995
 2007 03 14  77803·320007
 2007 03 15  3808·419983
 2007 03 16  18812·280029
 2007 03 19  47808.880005
 2007 03 20  77817·659973
 2007 03 21  6823·150024
 2007 03 22  21836.969971
 2007 03 23  0836·840027
 2007 03 26  37837.789978
 2007 03 27  94838.239990
 2007 03 28  79832.859985
 2007 03 29  47826·799988
 2007 03 30  26829·450012
 2007 04 02  66829·039978
 2007 04 03  23831·140015
 2007 04 04  51839·059998
 2007 04 05  38839·700012
 2007 04 09  49842·530029
 2007 04 10  8843·000000
 2007 04 11  0845.030029
 2007 04 12  92839·520020
 2007 04 13  92844·659973
 2007 04 16  18847.780029
 2007 04 17  6856·929993
 2007 04 18  33858·270020
 2007 04 19  71858·419983
 2007 04 20  58856.700012
 2007 04 23  8864.539978
 2007 04 24  30862.919983
 2007 04 25  86862.280029
 2007 04 26  60870·289978
 2007 04 27  68870.130005
 2007 04 30  77869·330017
 2007 05 01  62861·380005
 2007 05 02  81863.469971
 2007 05 03  74870·099976
 2007 05 04  92873·570007
 2007 05 07  51875·750000
 2007 05 08  2877.450012
 2007 05 09  39876·419983
 2007 05 10  21879·719971
 2007 05 11  27867·190002
 2007 05 14  31875·640015
 2007 05 15  1873.359985
 2007 05 16  32870·849976
 2007 05 17  91878.119995
 2007 05 18  98877·059998
 2007 05 21  23882·909973
 2007 05 22  20885·710022
 2007 05 23  69886·299988
 2007 05 24  60884.669983
 2007 05 25  93875·250000
 2007 05 29  3880·099976
 2007 05 30  9882.530029
 2007 05 31  0889.950012
 2007 06 01  24890.950012
 2007 06 04  25894·679993
 2007 06 05  89896·380005
 2007 06 06  23891·150024
 2007 06 07  53882.989990
 2007 06 08  57867.119995
 2007 06 11  9876.900024
 2007 06 12  61877·369995
 2007 06 13  44867.729980
 2007 06 14  91880·210022
 2007 06 15  93884·640015
 2007 06 18  71890·919983
 2007 06 19  84889·539978
 2007 06 20  47891·049988
 2007 06 21  92879.020020
 2007 06 22  35884.299988
 2007 06 25  86873·119995
 2007 06 26  70869·330017
 2007 06 27  81866·190002
 2007 06 28  59874·770020
 2007 06 29  88874.729980
 2007 07 02  28873·179993
 2007 07 03  62882·840027
 2007 07 05  75886·130005
 2007 07 06  54886·760010
 2007 07 09  16890·289978
 2007 07 10  59891.140015
 2007 07 11  39878.200012
 2007 07 12  70883·030029
 2007 07 13  52899·159973
 2007 07 16  23901.979980
 2007 07 17  33899·429993
 2007 07 18  50899.340027
 2007 07 19  81897·380005
 2007 07 20  29901.710022
 2007 07 23  65890·510010
 2007 07 24  32893.809998
 2007 07 25  72875·289978
 2007 07 26  77878.299988
 2007 07 27  64857·570007
 2007 07 30  78844.289978
 2007 07 31  19852·809998
 2007 08 01  94842·530029
 2007 08 02  89847.280029
 2007 08 03  77851·859985
 2007 08 06  42828·669983
 2007 08 07  28846.270020
 2007 08 08  20851·789978
 2007 08 09  41864.669983
 2007 08 10  84840·950012
 2007 08 13  56841·260010
 2007 08 14  64840.630005
 2007 08 15  9824.840027
 2007 08 16  14812·590027
 2007 08 17  79815·429993
 2007 08 20  54835·179993
 2007 08 21  42835·750000
 2007 08 22  27837·119995
 2007 08 23  21847.500000
 2007 08 24  45845.619995
 2007 08 27  30855·719971
 2007 08 28  41848·179993
 2007 08 29  32827.830017
 2007 08 30  19846·280029
 2007 08 31  84843.000000
 2007 09 04  2852.960022
 2007 09 05  89861·880005
 2007 09 06  83852.469971
 2007 09 07  44856·020020
 2007 09 10  78841·390015
 2007 09 11  92839.330017
 2007 09 12  69850·609985
 2007 09 13  71850·429993
 2007 09 14  62856.849976
 2007 09 17  65857·690002
 2007 09 18  33852·719971
 2007 09 19  54878.080017
 2007 09 20  76883·700012
 2007 09 21  60877.950012
 2007 09 24  57881.869995
 2007 09 25  5877.090027
 2007 09 26  61876·450012
 2007 09 27  52881.640015
 2007 09 28  47885.830017
 2007 10 01  62882.780029
 2007 10 02  89895.210022
 2007 10 03  41895·880005
 2007 10 04  35891.799988
 2007 10 05  89893·489990
 2007 10 08  52903·359985
 2007 10 09  53900.309998
 2007 10 10  78907.500000
 2007 10 11  73906·419983
 2007 10 12  70901·059998
 2007 10 15  37905·659973
 2007 10 16  57897.710022
 2007 10 17  27891.520020
 2007 10 18  87893·140015
 2007 10 19  70892.729980
 2007 10 22  79869·679993
 2007 10 23  89873.880005
 2007 10 24  72881·700012
 2007 10 25  52879·080017
 2007 10 26  76877·520020
 2007 10 29  22889.489990
 2007 10 30  20892·909973
 2007 10 31  8887.049988
 2007 11 01  4897·900024
 2007 11 02  13874·049988
 2007 11 05  49874·710022
 2007 11 06  88869·479980
 2007 11 07  45879·719971
 2007 11 08  76854.780029
 2007 11 09  4855.030029
 2007 11 12  68842·989990
 2007 11 13  6833.500000
 2007 11 14  49857·119995
 2007 11 15  53851.380005
 2007 11 16  49840·559998
 2007 11 19  18844.130005
 2007 11 20  94828.710022
 2007 11 21  92831·460022
 2007 11 23  55818.960022
 2007 11 26  37832.590027
 2007 11 27  99813·869995
 2007 11 28  38825·130005
 2007 11 29  38849·359985
 2007 11 30  46849.590027
 2007 12 03  78855·820007
 2007 12 04  36850·770020
 2007 12 05  72844·760010
 2007 12 06  52857.570007
 2007 12 07  67871.619995
 2007 12 10  56870.780029
 2007 12 11  57877·419983
 2007 12 12  85854.479980
 2007 12 13  31859·179993
 2007 12 14  92859.900024
 2007 12 17  21847·729980
 2007 12 18  2834·479980
 2007 12 19  56840·270020
 2007 12 20  62839·609985
 2007 12 21  11844·960022
 2007 12 24  86859·429993
 2007 12 26  56866.590027
 2007 12 27  10867·080017
 2007 12 28  5853·929993
 2007 12 31  42854·840027
 2008 01 02 69849·090027
 2008 01 03 7837.169983
 2008 01 04 2835·859985
 2008 01 07 2814·429993
 2008 01 08 57815.960022
 2008 01 09 46800.500000
 2008 01 10 29810.270020
 2008 01 11 24817.090027
 2008 01 14 9805.570007
 2008 01 15 45814·130005
 2008 01 16 34794.099976
 2008 01 17 88790·200012
 2008 01 18 37767·229980
 2008 01 22 50762·609985
 2008 01 23 94755·070007
 2008 01 24 1771·909973
 2008 01 25 79779.609985
 2008 01 28 30768.460022
 2008 01 29 9782·479980
 2008 01 30 96787·400024
 2008 01 31 98782·609985
 2008 02 01 78796·820007
 2008 02 04 4808·280029
 2008 02 05 27800.099976
 2008 02 06 82774.770020
 2008 02 07 14768.190002
 2008 02 08 31774·750000
 2008 02 11 78771·969971
 2008 02 12 44776.400024
 2008 02 13 82781·309998
 2008 02 14 63792.710022
 2008 02 15 55781·539978
 2008 02 19 22781·659973
 2008 02 20 50781·210022
 2008 02 21 2787.809998
 2008 02 22 89777.479980
 2008 02 25 78782.979980
 2008 02 26 14794·760010
 2008 02 27 73800·359985
 2008 02 28 38799·210022
 2008 02 29 1791·729980
 2008 03 03 92770.419983
 2008 03 04 26768·729980
 2008 03 05 82768·119995
 2008 03 06 4771.739990
 2008 03 07 29753·909973
 2008 03 10 37747.539978
 2008 03 11 28734·690002
 2008 03 12 23761·909973
 2008 03 13 93755·530029
 2008 03 14 6760.690002
 2008 03 17 8744.739990
 2008 03 18 23736.119995
 2008 03 19 79767·299988
 2008 03 20 59748·549988
 2008 03 24 79766·039978
 2008 03 25 91779·229980
 2008 03 26 6782·039978
 2008 03 27 45775.510010
 2008 03 28 23766·539978
 2008 03 31 40760.130005
 2008 04 01 17764·599976
 2008 04 02 41791.299988
 2008 04 03 45790.669983
 2008 04 04 8792·119995
 2008 04 07 83793·059998
 2008 04 08 47793·989990
 2008 04 09 78790.770020
 2008 04 10 58783.210022
 2008 04 11 97787·630005
 2008 04 14 88771·349976
 2008 04 15 78768·900024
 2008 04 16 77772·539978
 2008 04 17 79790·919983
 2008 04 18 14790·559998
 2008 04 21 27804.539978
 2008 04 22 79803.250000
 2008 04 23 72795.349976
 2008 04 24 1797·739990
 2008 04 25 32803.229980
 2008 04 28 1808.820007
 2008 04 29 46808.559998
 2008 04 30 49804.799988
 2008 05 01 23801.900024
 2008 05 02 7815.450012
 2008 05 05 94818.700012
 2008 05 06 84814.469971
 2008 05 07 59820·599976
 2008 05 08 84806.479980
 2008 05 09 37809.820007
 2008 05 12 56805.429993
 2008 05 13 19814.549988
 2008 05 14 45815.169983
 2008 05 15 17818.049988
 2008 05 16 40826.969971
 2008 05 19 12828.119995
 2008 05 20 28828.179993
 2008 05 21 5821·330017
 2008 05 22 38808·280029
 2008 05 23 69810·890015
 2008 05 27 96800·590027
 2008 05 28 95806·229980
 2008 05 29 73810.080017
 2008 05 30 46814.690002
 2008 06 02 36816·780029
 2008 06 03 5808.710022
 2008 06 04 97804·309998
 2008 06 05 25804.750000
 2008 06 06 63821·109985
 2008 06 09 79796.580017
 2008 06 10 85796.059998
 2008 06 11 12793.799988
 2008 06 12 13780.349976
 2008 06 13 87782·580017
 2008 06 16 38794.679993
 2008 06 17 40796.090027
 2008 06 18 49791·349976
 2008 06 19 24783·690002
 2008 06 20 80787·020020
 2008 06 23 65772·719971
 2008 06 24 60771·979980
 2008 06 25 7768.000000
 2008 06 26 62772.840027
 2008 06 27 68750·830017
 2008 06 30 57748.280029
 2008 07 01 82747·969971
 2008 07 02 60750·400024
 2008 07 03 56735·119995
 2008 07 07 81734.049988
 2008 07 08 17727·270020
 2008 07 09 74740·960022
 2008 07 10 61724·640015
 2008 07 11 92729·830017
 2008 07 14 7723·349976
 2008 07 15 29716·700012
 2008 07 16 40709·229980
 2008 07 17 79727·450012
 2008 07 18 70735.849976
 2008 07 21 76735·559998
 2008 07 22 74736·650024
 2008 07 23 54746·780029
 2008 07 24 51749·200012
 2008 07 25 90731·200012
 2008 07 28 69735.130005
 2008 07 29 57721.960022
 2008 07 30 19738·760010
 2008 07 31 72750.309998
 2008 08 01 58741.109985
 2008 08 04 49737·549988
 2008 08 05 68729·070007
 2008 08 06 46748·190002
 2008 08 07 97752.119995
 2008 08 08 18739·140015
 2008 08 11 17756·190002
 2008 08 12 64762·539978
 2008 08 13 68753.719971
 2008 08 14 78752.909973
 2008 08 15 11757.440002
 2008 08 18 1759·770020
 2008 08 19 77748.549988
 2008 08 20 66741·239990
 2008 08 21 18745.609985
 2008 08 22 56746·729980
 2008 08 25 56755·299988
 2008 08 26 46740.400024
 2008 08 27 33743·090027
 2008 08 28 56749·599976
 2008 08 29 62760·909973
 2008 09 02 4751·099976
 2008 09 03 75746·979980
 2008 09 04 51745·239990
 2008 09 05 75723·250000
 2008 09 08 54726.200012
 2008 09 09 87739.700012
 2008 09 10 16713·640015
 2008 09 11 4718.890015
 2008 09 12 34727.770020
 2008 09 15 40730.419983
 2008 09 16 52696·409973
 2008 09 17 79709·039978
 2008 09 18 7675.650024
 2008 09 19 27706·520020
 2008 09 22 84735·820007
 2008 09 23 57706·700012
 2008 09 24 61695·890015
 2008 09 25 67693·140015
 2008 09 26 62705·369995
 2008 09 29 20706·469971
 2008 09 30 7646.229980
 2008 10 01 4679.179993
 2008 10 02 62675.090027
 2008 10 03 75645·619995
 2008 10 06 86635·429993
 2008 10 07 9610.169983
 2008 10 08 84574·739990
 2008 10 09 53568·119995
 2008 10 10 58524.820007
 2008 10 13 74520·989990
 2008 10 14 54580.729980
 2008 10 15 10575.280029
 2008 10 16 13522.710022
 2008 10 17 19545·549988
 2008 10 20 22542·539978
 2008 10 21 29567·830017
 2008 10 22 62550·580017
 2008 10 23 88517.169983
 2008 10 24 63520.119995
 2008 10 27 15502.320007
 2008 10 28 45485·239990
 2008 10 29 50534·869995
 2008 10 30 78532.190002
 2008 10 31 2547·780029
 2008 11 03 24557.830017
 2008 11 04 0556.609985
 2008 11 05 92577·380005
 2008 11 06 44546.820007
 2008 11 07 86519.789978
 2008 11 10 56534.400024
 2008 11 11 55526.570007
 2008 11 12 25514·500000
 2008 11 13 45487·299988
 2008 11 14 62521·890015
 2008 11 17 44498.820007
 2008 11 18 50486.700012
 2008 11 19 38490.320007
 2008 11 20 89459·149994
 2008 11 21 58427.739990
 2008 11 24 51454·109985
 2008 11 25 29484.320007
 2008 11 26 29488.040009
 2008 11 28 22507.200012
 2008 12 01 85512.200012
 2008 12 02 5464.660004
 2008 12 03 2483·769989
 2008 12 04 88496·559998
 2008 12 05 34481.609985
 2008 12 08 79499·869995
 2008 12 09 53519·580017
 2008 12 10 30507·290009
 2008 12 11 4514·400024
 2008 12 12 89498·320007
 2008 12 15 50503.869995
 2008 12 16 49496·320007
 2008 12 17 26522·599976
 2008 12 18 98519·340027
 2008 12 19 87508.579987
 2008 12 22 70510·760010
 2008 12 23 58500·890015
 2008 12 24 94496·049988
 2008 12 26 84498·839996
 2008 12 29 44502·049988
 2008 12 30 81499·040009
 2008 12 31 90511·980011
 2009 01 02  85520·520020
 2009 01 05  46536·260010
 2009 01 06  2534·429993
 2009 01 07  23539·520020
 2009 01 08  58523·349976
 2009 01 09  77525·880005
 2009 01 12  52513·900024
 2009 01 13  57501.579987
 2009 01 14  99503·190002
 2009 01 15  61485.660004
 2009 01 16  88487·709991
 2009 01 20  80491.790009
 2009 01 21  26464·640015
 2009 01 22  50485·200012
 2009 01 23  91476·829987
 2009 01 26  3479.600006
 2009 01 27  83482·410004
 2009 01 28  18487.660004
 2009 01 29  69504.390015
 2009 01 30  66487.329987
 2009 02 02  39476.260010
 2009 02 03  66476·630005
 2009 02 04  53483.309998
 2009 02 05  31480·260010
 2009 02 06  89487.989990
 2009 02 09  20501.959991
 2009 02 10  99502.320007
 2009 02 11  86477.980011
 2009 02 12  52481.450012
 2009 02 13  29482·760010
 2009 02 17  89478.320007
 2009 02 18  44456·559998
 2009 02 19  72455·170013
 2009 02 20  70449.619995
 2009 02 23  30444.720001
 2009 02 24  42428·899994
 2009 02 25  17446.359985
 2009 02 26  42441.049988
 2009 02 27  54433.950012
 2009 03 02  44424·869995
 2009 03 03  83404·250000
 2009 03 04  71401.299988
 2009 03 05  17411·329987
 2009 03 06  38393·269989
 2009 03 09  88393.820007
 2009 03 10  7389.589996
 2009 03 11  0414.559998
 2009 03 12  36415·549988
 2009 03 13  77433·279999
 2009 03 16  27436·510010
 2009 03 17  11434·070007
 2009 03 18  77448·420013
 2009 03 19  18458·440002
 2009 03 20  29453·040009
 2009 03 23  81443.339996
 2009 03 24  22475·040009
 2009 03 25  5464.679993
 2009 03 26  40469·700012
 2009 03 27  66481.940002
 2009 03 30  61471·279999
 2009 03 31  59454.989990
 2009 04 01  10461·059998
 2009 04 02  49468·619995
 2009 04 03  6483.350006
 2009 04 06  23488.640015
 2009 04 07  14483.799988
 2009 04 08  36471.690002
 2009 04 09  94477·910004
 2009 04 13  66497·290009
 2009 04 14  52498.369995
 2009 04 15  58487·820007
 2009 04 16  90494·040009
 2009 04 17  82502·700012
 2009 04 20  51505.679993
 2009 04 21  73482.980011
 2009 04 22  80494.230011
 2009 04 23  90491·279999
 2009 04 24  61494·899994
 2009 04 27  61504·040009
 2009 04 28  77498.359985
 2009 04 29  35497·480011
 2009 04 30  56509·359985
 2009 05 01  30508·899994
 2009 05 04  20511·269989
 2009 05 05  86529.320007
 2009 05 06  37526·940002
 2009 05 07  11535.150024
 2009 05 08  71527·000000
 2009 05 11  36540·489990
 2009 05 12  31529·239990
 2009 05 13  61527.570007
 2009 05 14  19511·959991
 2009 05 15  6517.820007
 2009 05 18  86512·119995
 2009 05 19  61528.530029
 2009 05 20  76527.859985
 2009 05 21  39525.130005
 2009 05 22  78516·340027
 2009 05 26  19515.369995
 2009 05 27  79529·929993
 2009 05 28  3519.969971
 2009 05 29  9527.309998
 2009 06 01  65534·729980
 2009 06 02  93549·679993
 2009 06 03  95551·059998
 2009 06 04  3543·320007
 2009 06 05  56549.979980
 2009 06 08  4548.630005
 2009 06 09  32547.349976
 2009 06 10  10549·890015
 2009 06 11  74547·799988
 2009 06 12  26551·150024
 2009 06 15  58551.570007
 2009 06 16  6538.159973
 2009 06 17  26530·940002
 2009 06 18  97530.359985
 2009 06 19  43534·469971
 2009 06 22  92536.309998
 2009 06 23  44519·359985
 2009 06 24  79520.030029
 2009 06 25  82523·969971
 2009 06 26  92535·440002
 2009 06 29  83535.530029
 2009 06 30  60539.690002
 2009 07 01  92535.559998
 2009 07 02  58538·640015
 2009 07 06  25522·570007
 2009 07 07  54522·950012
 2009 07 08  19512·239990
 2009 07 09  64511·170013
 2009 07 10  78513·049988
 2009 07 13  98511.320007
 2009 07 14  31523.869995
 2009 07 15  11526.909973
 2009 07 16  73542.890015
 2009 07 17  54548·080017
 2009 07 20  22547·609985
 2009 07 21  24554·369995
 2009 07 22  66555.989990
 2009 07 23  12556.229980
 2009 07 24  12569·710022
 2009 07 27  55571.820007
 2009 07 28  39573·580017
 2009 07 29  84572.159973
 2009 07 30  45569·169983
 2009 07 31  77576.299988
 2009 08 03  99576.559998
 2009 08 04  7585.919983
 2009 08 05  90588·010010
 2009 08 06  92586·239990
 2009 08 07  78582·409973
 2009 08 10  45591·200012
 2009 08 11  41589.130005
 2009 08 12  24581.409973
 2009 08 13  31588.510010
 2009 08 14  85592·679993
 2009 08 17  18586.760010
 2009 08 18  25572·099976
 2009 08 19  41578·280029
 2009 08 20  40582·369995
 2009 08 21  63588.669983
 2009 08 24  70599·780029
 2009 08 25  15599·159973
 2009 08 26  49600·710022
 2009 08 27  47600·789978
 2009 08 28  59602.340027
 2009 08 31  83601.280029
 2009 09 01  74595·840027
 2009 09 02  64582.510010
 2009 09 03  17580.609985
 2009 09 04  3586·049988
 2009 09 08  3593·789978
 2009 09 09  33599.580017
 2009 09 10  95604.989990
 2009 09 11  56611.469971
 2009 09 14  49610·909973
 2009 09 15  97615.219971
 2009 09 16  68617.909973
 2009 09 17  49627.719971
 2009 09 18  50625.640015
 2009 09 21  27627.169983
 2009 09 22  37625.190002
 2009 09 23  14629·479980
 2009 09 24  68622.669983
 2009 09 25  16615.820007
 2009 09 28  27612·080017
 2009 09 29  7623.479980
 2009 09 30  92622·280029
 2009 10 01  83619.859985
 2009 10 02  89603·140015
 2009 10 05  9600·059998
 2009 10 06  35609.549988
 2009 10 07  72617·849976
 2009 10 08  97619·619995
 2009 10 09  28624.809998
 2009 10 12  34628·659973
 2009 10 13  54631.030029
 2009 10 14  52629·159973
 2009 10 15  95640.380005
 2009 10 16  52642·679993
 2009 10 19  21637.179993
 2009 10 20  80643·309998
 2009 10 21  67638.640015
 2009 10 22  78632·679993
 2009 10 23  93639·549988
 2009 10 26  31631.219971
 2009 10 27  25623.690002
 2009 10 28  23620·650024
 2009 10 29  14606.909973
 2009 10 30  80620·789978
 2009 11 02  76603·260010
 2009 11 03  26606·690002
 2009 11 04  53609.270020
 2009 11 05  29609·130005
 2009 11 06  52621.669983
 2009 11 09  50622·780029
 2009 11 10  4636.650024
 2009 11 11  1636·330017
 2009 11 12  9639.789978
 2009 11 13  83632·429993
 2009 11 16  87636.359985
 2009 11 17  48646·489990
 2009 11 18  29646.869995
 2009 11 19  38646·210022
 2009 11 20  46636·570007
 2009 11 23  44634·559998
 2009 11 24  19643.020020
 2009 11 25  52642·400024
 2009 11 27  49645·229980
 2009 11 30  91633.650024
 2009 12 01  10636·010010
 2009 12 02  88644·159973
 2009 12 03  92645.359985
 2009 12 04  14639·739990
 2009 12 07  58644·429993
 2009 12 08  35643·109985
 2009 12 09  92636·690002
 2009 12 10  63638·780029
 2009 12 11  46642.000000
 2009 12 14  5644.820007
 2009 12 15  94650·250000
 2009 12 16  13646·989990
 2009 12 17  80648.380005
 2009 12 18  36640·869995
 2009 12 21  68644.909973
 2009 12 22  66651·820007
 2009 12 23  92654.580017
 2009 12 24  91656.969971
 2009 12 28  7660.359985
 2009 12 29  45660·780029
 2009 12 30  39659·849976
 2009 12 31  58659.960022
 2010 01 04 31653·109985
 2010 01 05 2664.049988
 2010 01 06 1665.719971
 2010 01 07 49666·520020
 2010 01 08 84669·340027
 2010 01 11 13671.489990
 2010 01 12 86672.369995
 2010 01 13 3665.479980
 2010 01 14 34671·539978
 2010 01 15 76673.130005
 2010 01 19 26665.669983
 2010 01 20 83674·109985
 2010 01 21 77667·000000
 2010 01 22 19654.909973
 2010 01 25 76640.739990
 2010 01 26 76643.489990
 2010 01 27 31640·539978
 2010 01 28 91643.599976
 2010 01 29 19635·599976
 2010 02 01 95628·989990
 2010 02 02 40638.140015
 2010 02 03 67646.109985
 2010 02 04 61642.599976
 2010 02 05 79622·219971
 2010 02 08 73623·869995
 2010 02 09 48618·609985
 2010 02 10 34626.659973
 2010 02 11 89625·530029
 2010 02 12 25632·289978
 2010 02 16 60631·849976
 2010 02 17 95643.190002
 2010 02 18 15646·169983
 2010 02 19 15650·340027
 2010 02 22 53651·900024
 2010 02 23 25651.250000
 2010 02 24 68643.030029
 2010 02 25 86649·059998
 2010 02 26 1648.200012
 2010 03 01 31648·880005
 2010 03 02 87656·500000
 2010 03 03 9658.700012
 2010 03 04 7658·950012
 2010 03 05 44661.280029
 2010 03 08 35670·890015
 2010 03 09 77671·080017
 2010 03 10 94672.320007
 2010 03 11 21675.690002
 2010 03 12 0678·469971
 2010 03 15 9678·479980
 2010 03 16 14678·309998
 2010 03 17 44683·820007
 2010 03 18 93687.940002
 2010 03 19 49687·210022
 2010 03 22 41683.030029
 2010 03 23 19687.299988
 2010 03 24 55692·650024
 2010 03 25 67688·619995
 2010 03 26 77686·659973
 2010 03 29 78686·950012
 2010 03 30 46691·030029
 2010 03 31 57691.270020
 2010 04 01 46688·719971
 2010 04 05 78694·030029
 2010 04 06 55700·789978
 2010 04 07 38702.080017
 2010 04 08 99698·359985
 2010 04 09 1700·330017
 2010 04 12 96705·090027
 2010 04 13 53706.349976
 2010 04 14 11707.080017
 2010 04 15 52715·780029
 2010 04 16 5716.359985
 2010 04 19 73705·229980
 2010 04 20 83707·190002
 2010 04 21 64713·609985
 2010 04 22 46713.520020
 2010 04 23 91716·229980
 2010 04 26 40721.799988
 2010 04 27 93718·739990
 2010 04 28 7701·710022
 2010 04 29 26705.760010
 2010 04 30 33715.630005
 2010 05 03 21702·929993
 2010 05 04 0712.719971
 2010 05 05 23694·739990
 2010 05 06 36689.229980
 2010 05 07 54666.580017
 2010 05 10 64654·989990
 2010 05 11 51684·619995
 2010 05 12 51683.150024
 2010 05 13 24694·289978
 2010 05 14 61686.330017
 2010 05 17 4672.789978
 2010 05 18 2673·619995
 2010 05 19 89663.690002
 2010 05 20 79659.510010
 2010 05 21 0632.989990
 2010 05 24 41642.630005
 2010 05 25 28634·650024
 2010 05 26 31634.630005
 2010 05 27 85632.039978
 2010 05 28 41653.909973
 2010 06 01 50646.020020
 2010 06 02 56633.429993
 2010 06 03 27650·309998
 2010 06 04 5653.640015
 2010 06 07 86629·940002
 2010 06 08 15620.309998
 2010 06 09 20625·969971
 2010 06 10 57623.119995
 2010 06 11 91641·739990
 2010 06 14 97645·669983
 2010 06 15 84645.200012
 2010 06 16 47660·489990
 2010 06 17 49659·599976
 2010 06 18 15660·049988
 2010 06 21 62660·710022
 2010 06 22 52657.530029
 2010 06 23 66646.299988
 2010 06 24 6644.530029
 2010 06 25 24633·520020
 2010 06 28 71636·119995
 2010 06 29 72634·530029
 2010 06 30 34613·929993
 2010 07 01 65607.890015
 2010 07 02 29605.559998
 2010 07 06 26602·359985
 2010 07 07 86603·900024
 2010 07 08 2623·559998
 2010 07 09 78629.729980
 2010 07 12 8634·869995
 2010 07 13 75634·159973
 2010 07 14 80645.289978
 2010 07 15 92644.919983
 2010 07 16 25645.030029
 2010 07 19 40625·890015
 2010 07 20 69629.559998
 2010 07 21 73637.270020
 2010 07 22 10628·809998
 2010 07 23 42643·840027
 2010 07 26 63650.280029
 2010 07 27 44658.520020
 2010 07 28 17657·010010
 2010 07 29 71651.559998
 2010 07 30 80649·010010
 2010 08 02 58649.390015
 2010 08 03 30663.299988
 2010 08 04 38659·500000
 2010 08 05 65664.239990
 2010 08 06 88662.659973
 2010 08 09 54660.250000
 2010 08 10 82664·390015
 2010 08 11 87658·869995
 2010 08 12 36639.599976
 2010 08 13 22636.340027
 2010 08 16 65633.369995
 2010 08 17 40633·929993
 2010 08 18 27642·299988
 2010 08 19 90643·530029
 2010 08 20 76632·200012
 2010 08 23 43630·239990
 2010 08 24 11626.960022
 2010 08 25 40617·770020
 2010 08 26 27620.650024
 2010 08 27 41615.750000
 2010 08 30 64626·890015
 2010 08 31 78617·250000
 2010 09 01 57617.429993
 2010 09 02 2636.210022
 2010 09 03 86642·500000
 2010 09 07 35651.150024
 2010 09 08 28642.919983
 2010 09 09 21647.219971
 2010 09 10 3649.859985
 2010 09 13 70652·640015
 2010 09 14 27661·130005
 2010 09 15 16660·549988
 2010 09 16 64662·880005
 2010 09 17 62662·369995
 2010 09 20 69663.289978
 2010 09 21 33674·039978
 2010 09 22 45671·840027
 2010 09 23 20668·140015
 2010 09 24 91662.609985
 2010 09 27 39677·440002
 2010 09 28 48673.820007
 2010 09 29 74677.640015
 2010 09 30 55676.520020
 2010 10 01 30674.729980
 2010 10 04 96677.840027
 2010 10 05 81671·830017
 2010 10 06 49685·380005
 2010 10 07 24684.979980
 2010 10 08 40684·190002
 2010 10 11 23689.020020
 2010 10 12 88689·080017
 2010 10 13 65692·929993
 2010 10 14 57697·130005
 2010 10 15 7696.809998
 2010 10 18 7695·849976
 2010 10 19 24696·900024
 2010 10 20 45689.700012
 2010 10 21 63697.700012
 2010 10 22 71697·500000
 2010 10 25 93700.130005
 2010 10 26 31699·950012
 2010 10 27 49699·630005
 2010 10 28 67701·250000
 2010 10 29 92699·650024
 2010 11 01 66701·969971
 2010 11 02 47700.619995
 2010 11 03 8700.619995
 2010 11 04 64706.960022
 2010 11 05 23709.219971
 2010 11 08 63725.020020
 2010 11 09 33725.359985
 2010 11 10 81718·669983
 2010 11 11 4720.960022
 2010 11 12 28718.840027
 2010 11 15 2711·719971
 2010 11 16 34708.270020
 2010 11 17 35698·419983
 2010 11 18 99701.309998
 2010 11 19 6709·669983
 2010 11 22 44711.020020
 2010 11 23 65709·010010
 2010 11 24 59704·390015
 2010 11 26 56713.260010
 2010 11 29 55708.210022
 2010 11 30 70704·619995
 2010 12 01 13704.619995
 2010 12 02 91718·000000
 2010 12 03 35718·000000
 2010 12 06 50729.280029
 2010 12 07 93731.109985
 2010 12 08 73730·169983
 2010 12 09 79730·169983
 2010 12 10 31735.679993
 2010 12 13 56739.429993
 2010 12 14 90739.429993
 2010 12 15 6738·890015
 2010 12 16 63738·890015
 2010 12 17 84735.739990
 2010 12 20 56741.580017
 2010 12 21 61744.750000
 2010 12 22 22744·750000
 2010 12 23 82750.190002
 2010 12 27 8748·169983
 2010 12 28 12748·169983
 2010 12 29 7750.479980
 2010 12 30 84750.270020
 2010 12 31 8751·039978
 2011 01 03  53752·169983
 2011 01 04  45758·390015
 2011 01 05  44758·390015
 2011 01 06  46754·940002
 2011 01 07  4760.229980
 2011 01 10  85755·809998
 2011 01 11  46758.419983
 2011 01 12  33760·109985
 2011 01 13  8766.320007
 2011 01 14  4764·719971
 2011 01 18  96769·890015
 2011 01 19  8772·000000
 2011 01 20  36772·000000
 2011 01 21  1761.909973
 2011 01 24  25762·030029
 2011 01 25  33765·359985
 2011 01 26  80766.950012
 2011 01 27  1772·190002
 2011 01 28  90773.580017
 2011 01 31  97760·070007
 2011 02 01  61766.760010
 2011 02 02  56777·500000
 2011 02 03  72775.500000
 2011 02 04  12778·270020
 2011 02 07  22780.919983
 2011 02 08  41785.289978
 2011 02 09  79787·950012
 2011 02 10  16784.210022
 2011 02 11  32786·340027
 2011 02 14  55792·549988
 2011 02 15  41794·400024
 2011 02 16  72793.359985
 2011 02 17  86796.330017
 2011 02 18  25800.380005
 2011 02 22  16798·510010
 2011 02 23  69783·979980
 2011 02 24  3778.070007
 2011 02 25  1779.200012
 2011 02 28  86788.580017
 2011 03 01  18792·320007
 2011 03 02  26778.109985
 2011 03 03  58780·219971
 2011 03 04  56794·169983
 2011 03 07  58788.919983
 2011 03 08  26781.409973
 2011 03 09  97787.440002
 2011 03 10  58783·669983
 2011 03 11  51770·390015
 2011 03 14  96774.890015
 2011 03 15  42772.450012
 2011 03 16  50763·289978
 2011 03 17  86753.679993
 2011 03 18  55762·140015
 2011 03 21  45766.280029
 2011 03 22  12775.570007
 2011 03 23  76771·440002
 2011 03 24  47776·609985
 2011 03 25  81783.159973
 2011 03 28  52785·900024
 2011 03 29  58782·080017
 2011 03 30  42790.229980
 2011 03 31  50794·000000
 2011 04 01  1795.669983
 2011 04 04  95797·849976
 2011 04 05  34798.409973
 2011 04 06  77800.559998
 2011 04 07  15800·150024
 2011 04 08  75800·099976
 2011 04 11  41795·200012
 2011 04 12  13790.419983
 2011 04 13  77787.510010
 2011 04 14  11783.429993
 2011 04 15  9785.799988
 2011 04 18  34786.859985
 2011 04 19  93780.580017
 2011 04 20  41785·640015
 2011 04 21  6797.309998
 2011 04 25  39800.489990
 2011 04 26  94800·679993
 2011 04 27  28806.719971
 2011 04 28  25811·299988
 2011 04 29  54814·590027
 2011 05 02  37816.679993
 2011 05 03  59813.669983
 2011 05 04  88810.320007
 2011 05 05  30802·359985
 2011 05 06  5797·650024
 2011 05 09  48800·849976
 2011 05 10  37806.609985
 2011 05 11  41812·260010
 2011 05 12  3801·479980
 2011 05 13  32807·140015
 2011 05 16  41798.469971
 2011 05 17  89792·640015
 2011 05 18  63793·460022
 2011 05 19  75802.650024
 2011 05 20  96802.950012
 2011 05 23  99793.710022
 2011 05 24  41787.510010
 2011 05 25  64785.710022
 2011 05 26  19788.190002
 2011 05 27  20793.729980
 2011 05 31  20800.340027
 2011 06 01  12804·619995
 2011 06 02  56787·179993
 2011 06 03  29786.010010
 2011 06 06  7777·789978
 2011 06 07  57770.570007
 2011 06 08  75767.539978
 2011 06 09  26765·289978
 2011 06 10  32768.070007
 2011 06 13  62759.469971
 2011 06 14  70758.460022
 2011 06 15  36766·119995
 2011 06 16  52755·789978
 2011 06 17  15758·450012
 2011 06 20  61757·210022
 2011 06 21  10764.900024
 2011 06 22  49772.929993
 2011 06 23  29766·750000
 2011 06 24  91767.619995
 2011 06 27  23759·250000
 2011 06 28  30765·750000
 2011 06 29  41777·500000
 2011 06 30  30783·760010
 2011 07 01  75790.299988
 2011 07 05  26801·460022
 2011 07 06  14799.880005
 2011 07 07  72802·289978
 2011 07 08  92810.750000
 2011 07 11  94802·229980
 2011 07 12  37789·239990
 2011 07 13  37789.260010
 2011 07 14  24790·280029
 2011 07 15  16784.880005
 2011 07 18  22787·809998
 2011 07 19  67780·409973
 2011 07 20  46794.820007
 2011 07 21  98794.510010
 2011 07 22  7803.330017
 2011 07 25  33801.979980
 2011 07 26  60798.900024
 2011 07 27  71793.049988
 2011 07 28  55778·109985
 2011 07 29  29775.510010
 2011 08 01  90773·830017
 2011 08 02  93767·840027
 2011 08 03  54747.770020
 2011 08 04  73747·590027
 2011 08 05  86715.690002
 2011 08 08  45704·309998
 2011 08 09  17664·169983
 2011 08 10  10689.919983
 2011 08 11  25667·109985
 2011 08 12  34697·570007
 2011 08 15  82701.150024
 2011 08 16  9711·890015
 2011 08 17  6708.929993
 2011 08 18  92702.229980
 2011 08 19  11671·650024
 2011 08 22  63667.260010
 2011 08 23  55665·440002
 2011 08 24  74686.059998
 2011 08 25  93698·630005
 2011 08 26  94682.739990
 2011 08 29  22700·000000
 2011 08 30  63715·919983
 2011 08 31  40721.719971
 2011 09 01  43723.510010
 2011 09 02  84712.530029
 2011 09 06  65689·669983
 2011 09 07  90693·599976
 2011 09 08  81709.049988
 2011 09 09  39700.250000
 2011 09 12  13680.809998
 2011 09 13  6688.849976
 2011 09 14  2697.820007
 2011 09 15  13708·700012
 2011 09 16  61717.400024
 2011 09 19  77717.080017
 2011 09 20  24714·710022
 2011 09 21  58710·250000
 2011 09 22  94682.369995
 2011 09 23  14664·380005
 2011 09 26  93672·719971
 2011 09 27  47689·309998
 2011 09 28  16695.130005
 2011 09 29  56678·659973
 2011 09 30  76680.059998
 2011 10 03  83664.109985
 2011 10 04  59642·239990
 2011 10 05  66661.159973
 2011 10 06  69673.190002
 2011 10 07  89688·179993
 2011 10 10  81684·239990
 2011 10 11  31701.229980
 2011 10 12  90706.859985
 2011 10 13  17710.619995
 2011 10 14  62714·419983
 2011 10 17  65720.780029
 2011 10 18  83707·179993
 2011 10 19  42721.140015
 2011 10 20  10712·859985
 2011 10 21  6718.549988
 2011 10 24  19730.549988
 2011 10 25  63739·890015
 2011 10 26  56728·070007
 2011 10 27  15738·929993
 2011 10 28  90758·599976
 2011 10 31  8757·260010
 2011 11 01  57736.070007
 2011 11 02  82720·159973
 2011 11 03  15734·219971
 2011 11 04  25745.679993
 2011 11 07  94745.760010
 2011 11 08  19748·580017
 2011 11 09  40750.309998
 2011 11 10  91727·280029
 2011 11 11  74735.630005
 2011 11 14  64745·580017
 2011 11 15  33738.340027
 2011 11 16  5740.619995
 2011 11 17  29731·229980
 2011 11 18  79719·979980
 2011 11 21  89715·919983
 2011 11 22  94705.570007
 2011 11 23  14699.580017
 2011 11 25  54684·909973
 2011 11 28  26688·309998
 2011 11 29  7704·840027
 2011 11 30  13710.979980
 2011 12 01  0736·609985
 2011 12 02  88738·809998
 2011 12 05  20739·809998
 2011 12 06  32744·380005
 2011 12 07  55744·429993
 2011 12 08  46742·969971
 2011 12 09  34730·469971
 2011 12 12  1738·460022
 2011 12 13  83732.630005
 2011 12 14  92721.710022
 2011 12 15  73717·940002
 2011 12 16  79718.780029
 2011 12 19  71721.989990
 2011 12 20  46716.200012
 2011 12 21  88732.409973
 2011 12 22  46736·299988
 2011 12 23  32742·549988
 2011 12 27  52746·330017
 2011 12 28  55747.679993
 2011 12 29  9738.880005
 2011 12 30  5745·130005
 2012 01 03 80746·969971
 2012 01 04 74752·390015
 2012 01 05 0752·130005
 2012 01 06 51756.169983
 2012 01 09 23755.849976
 2012 01 10 70758·349976
 2012 01 11 75762.659973
 2012 01 12 59765·619995
 2012 01 13 1763·640015
 2012 01 17 93765·960022
 2012 01 18 16765.359985
 2012 01 19 42775·250000
 2012 01 20 58777.159973
 2012 01 23 20778·869995
 2012 01 24 30777·200012
 2012 01 25 37779·869995
 2012 01 26 62787·510010
 2012 01 27 50780.289978
 2012 01 30 49781·840027
 2012 01 31 8781·909973
 2012 02 01 8780.770020
 2012 02 02 9788.219971
 2012 02 03 28792.070007
 2012 02 06 43799·280029
 2012 02 07 16799.409973
 2012 02 08 47801·609985
 2012 02 09 50804·270020
 2012 02 10 54803·820007
 2012 02 13 29800·880005
 2012 02 14 40802.859985
 2012 02 15 21804.130005
 2012 02 16 79798·900024
 2012 02 17 16809.099976
 2012 02 21 88810.869995
 2012 02 22 73808.840027
 2012 02 23 81806·640015
 2012 02 24 72811.719971
 2012 02 27 16809.900024
 2012 02 28 63813·380005
 2012 02 29 48815·469971
 2012 03 01 16811.669983
 2012 03 02 75814.929993
 2012 03 05 72811.650024
 2012 03 06 92805·390015
 2012 03 07 91796.770020
 2012 03 08 40804.109985
 2012 03 09 6810·469971
 2012 03 12 53813·830017
 2012 03 13 68815·969971
 2012 03 14 12828.409973
 2012 03 15 98827.169983
 2012 03 16 92831.909973
 2012 03 19 39832·239990
 2012 03 20 16833·369995
 2012 03 21 4832.840027
 2012 03 22 98828·330017
 2012 03 23 25825·219971
 2012 03 26 2830·609985
 2012 03 27 6840.260010
 2012 03 28 83836·919983
 2012 03 29 70830·380005
 2012 03 30 45833.010010
 2012 04 02 10833.309998
 2012 04 03 86840.359985
 2012 04 04 42834·630005
 2012 04 05 47826·460022
 2012 04 09 48823.500000
 2012 04 10 69816.859985
 2012 04 11 35805.950012
 2012 04 12 33809.710022
 2012 04 13 77820·659973
 2012 04 16 19810.729980
 2012 04 17 70812.659973
 2012 04 18 52822·409973
 2012 04 19 79819·270020
 2012 04 20 51814.909973
 2012 04 23 89812.619995
 2012 04 24 81808·750000
 2012 04 25 59816·630005
 2012 04 26 2822.989990
 2012 04 27 63830.450012
 2012 04 30 19831·580017
 2012 05 01 49827.570007
 2012 05 02 34829·590027
 2012 05 03 85830.469971
 2012 05 04 93820.210022
 2012 05 07 7807·919983
 2012 05 08 36807.489990
 2012 05 09 74806·539978
 2012 05 10 52802·250000
 2012 05 11 14801·570007
 2012 05 14 21801.359985
 2012 05 15 75792·359985
 2012 05 16 72788.380005
 2012 05 17 76784·150024
 2012 05 18 26770.729980
 2012 05 21 57765.340027
 2012 05 22 53778.750000
 2012 05 23 26775·890015
 2012 05 24 15780.770020
 2012 05 25 13781·020020
 2012 05 29 21782·369995
 2012 05 30 19785·510010
 2012 05 31 74776·429993
 2012 06 01 63770·520020
 2012 06 04 25755·380005
 2012 06 05 38752.580017
 2012 06 06 18759.609985
 2012 06 07 52780.059998
 2012 06 08 43776·150024
 2012 06 11 88785·440002
 2012 06 12 84773·099976
 2012 06 13 48778.849976
 2012 06 14 73775.059998
 2012 06 15 3782·640015
 2012 06 18 35788.609985
 2012 06 19 45793·909973
 2012 06 20 41801·159973
 2012 06 21 37799·299988
 2012 06 22 58782·960022
 2012 06 25 63786.770020
 2012 06 26 98775.460022
 2012 06 27 74779·119995
 2012 06 28 67782.299988
 2012 06 29 45788·880005
 2012 07 02 19804.190002
 2012 07 03 19806·210022
 2012 07 05 0811·239990
 2012 07 06 61806·299988
 2012 07 09 4800.419983
 2012 07 10 5801.700012
 2012 07 11 19792.099976
 2012 07 12 5789·250000
 2012 07 13 79789·340027
 2012 07 16 87799·849976
 2012 07 17 12798·929993
 2012 07 18 97802·710022
 2012 07 19 94811·020020
 2012 07 20 48810·080017
 2012 07 23 93797.440002
 2012 07 24 79795·229980
 2012 07 25 25787.549988
 2012 07 26 95792·020020
 2012 07 27 99801.500000
 2012 07 30 22815·200012
 2012 07 31 72814.080017
 2012 08 01 58812.809998
 2012 08 02 93804.239990
 2012 08 03 19805.440002
 2012 08 06 60817.690002
 2012 08 07 94819.289978
 2012 08 08 63822·049988
 2012 08 09 90823.880005
 2012 08 10 39823·500000
 2012 08 13 86825·770020
 2012 08 14 21826.770020
 2012 08 15 79824.520020
 2012 08 16 86827·429993
 2012 08 17 39833.489990
 2012 08 20 7834.549988
 2012 08 21 55835.900024
 2012 08 22 1831.760010
 2012 08 23 86830.989990
 2012 08 24 82825.239990
 2012 08 27 12832·070007
 2012 08 28 8829·450012
 2012 08 29 83830.419983
 2012 08 30 34831.159973
 2012 08 31 69827.340027
 2012 09 04 59828·099976
 2012 09 05 11829.130005
 2012 09 06 77831.030029
 2012 09 07 71845.520020
 2012 09 10 28848.609985
 2012 09 11 78844·349976
 2012 09 12 48847.390015
 2012 09 13 86848·950012
 2012 09 14 16862.960022
 2012 09 17 15865.760010
 2012 09 18 10862·130005
 2012 09 19 8861.549988
 2012 09 20 49860.369995
 2012 09 21 78862·530029
 2012 09 24 51858·849976
 2012 09 25 58860.239990
 2012 09 26 77848·989990
 2012 09 27 50845·359985
 2012 09 28 84851·070007
 2012 10 01 78850.789978
 2012 10 02 75852.820007
 2012 10 03 36853·190002
 2012 10 04 47856.030029
 2012 10 05 38862·450012
 2012 10 08 43858·609985
 2012 10 09 69855·469971
 2012 10 10 2848·940002
 2012 10 11 33846·570007
 2012 10 12 8844·830017
 2012 10 15 5841.679993
 2012 10 16 38849·650024
 2012 10 17 81856·080017
 2012 10 18 19859·830017
 2012 10 19 26857.750000
 2012 10 22 68843.859985
 2012 10 23 27841.869995
 2012 10 24 52835·590027
 2012 10 25 38834.030029
 2012 10 26 29833·450012
 2012 10 31 39833.200012
 2012 11 01 7835.049988
 2012 11 02 74845.799988
 2012 11 05 84839.080017
 2012 11 06 12838.159973
 2012 11 07 9839·549988
 2012 11 08 89824.510010
 2012 11 09 22813.890015
 2012 11 12 64816.909973
 2012 11 13 10814.729980
 2012 11 14 66813·330017
 2012 11 15 54799·859985
 2012 11 16 41798.229980
 2012 11 19 84805·880005
 2012 11 20 10818.030029
 2012 11 21 20819.950012
 2012 11 23 11824·030029
 2012 11 26 31830.869995
 2012 11 27 54830.369995
 2012 11 28 81825·229980
 2012 11 29 69835.090027
 2012 11 30 78837·690002
 2012 12 03 55839·960022
 2012 12 04 26833·869995
 2012 12 05 32832.700012
 2012 12 06 75833.210022
 2012 12 07 93838.150024
 2012 12 10 68838.070007
 2012 12 11 47842.049988
 2012 12 12 96846.969971
 2012 12 13 76844·530029
 2012 12 14 44838.460022
 2012 12 17 81837·200012
 2012 12 18 43847.659973
 2012 12 19 35857·090027
 2012 12 20 18851·619995
 2012 12 21 29852.679993
 2012 12 24 40847·030029
 2012 12 26 27846.070007
 2012 12 27 76841·619995
 2012 12 28 10837·760010
 2012 12 31 38831.869995
 2013 01 02  33846.719971
 2013 01 03  33867.520020
 2013 01 04  69866·799988
 2013 01 07  13870.210022
 2013 01 08  61867·900024
 2013 01 09  26867·179993
 2013 01 10  73871.549988
 2013 01 11  65874·700012
 2013 01 14  41874.840027
 2013 01 15  18872.130005
 2013 01 16  19875.280029
 2013 01 17  19877.150024
 2013 01 18  31880.159973
 2013 01 22  97883·690002
 2013 01 23  23888·700012
 2013 01 24  26886·820007
 2013 01 25  12890·429993
 2013 01 28  76895.059998
 2013 01 29  32892.820007
 2013 01 30  61896·780029
 2013 01 31  90892·739990
 2013 02 01  92893·940002
 2013 02 04  13898.200012
 2013 02 05  24892·049988
 2013 02 06  98897·400024
 2013 02 07  9900·419983
 2013 02 08  62900.020020
 2013 02 11  41903·880005
 2013 02 12  92903·210022
 2013 02 13  14905·320007
 2013 02 14  96904.020020
 2013 02 15  63906.900024
 2013 02 19  53906·510010
 2013 02 20  20911.940002
 2013 02 21  61898.780029
 2013 02 22  64895·659973
 2013 02 25  89904·239990
 2013 02 26  66886·969971
 2013 02 27  25890·440002
 2013 02 28  45901.929993
 2013 03 01  30899·890015
 2013 03 04  14903.239990
 2013 03 05  83909.599976
 2013 03 06  31917·630005
 2013 03 07  34918·109985
 2013 03 08  51921·919983
 2013 03 11  54923.530029
 2013 03 12  73926·369995
 2013 03 13  82924·710022
 2013 03 14  92927.659973
 2013 03 15  81932·210022
 2013 03 18  47927.070007
 2013 03 19  81926.770020
 2013 03 20  73925·219971
 2013 03 21  35926·950012
 2013 03 22  52924.090027
 2013 03 25  63929.500000
 2013 03 26  58926.950012
 2013 03 27  8929·299988
 2013 03 28  14931.739990
 2013 04 01  83935·390015
 2013 04 02  35931·950012
 2013 04 03  21933·750000
 2013 04 04  83923·159973
 2013 04 05  25922.469971
 2013 04 08  16923·169983
 2013 04 09  17930.489990
 2013 04 10  35933.070007
 2013 04 11  93943.239990
 2013 04 12  39945.849976
 2013 04 15  66942·479980
 2013 04 16  70923.369995
 2013 04 17  21931.409973
 2013 04 18  67922·049988
 2013 04 19  62914·450012
 2013 04 22  14924.539978
 2013 04 23  64929.809998
 2013 04 24  89937·099976
 2013 04 25  23939·440002
 2013 04 26  16941.239990
 2013 04 29  5941·690002
 2013 04 30  16946.780029
 2013 05 01  95949.169983
 2013 05 02  53940.750000
 2013 05 03  50951.950012
 2013 05 06  88958·940002
 2013 05 07  45962.010010
 2013 05 08  25965·809998
 2013 05 09  30970·030029
 2013 05 10  66967.590027
 2013 05 13  69970·799988
 2013 05 14  57971.510010
 2013 05 15  2980·440002
 2013 05 16  39985.599976
 2013 05 17  86982.309998
 2013 05 20  99990·130005
 2013 05 21  48990.830017
 2013 05 22  19992.760010
 2013 05 23  38978.820007
 2013 05 24  27977·770020
 2013 05 28  75983.500000
 2013 05 29  45983·630005
 2013 05 30  97979.820007
 2013 05 31  41981.349976
 2013 06 03  14970.929993
 2013 06 04  79974·809998
 2013 06 05  55967·489990
 2013 06 06  67955·429993
 2013 06 07  21966.159973
 2013 06 10  9977.169983
 2013 06 11  33972.909973
 2013 06 12  55968.849976
 2013 06 13  80957.309998
 2013 06 14  49971.830017
 2013 06 17  73969.469971
 2013 06 18  81974.289978
 2013 06 19  95981.840027
 2013 06 20  35964.469971
 2013 06 21  46944·530029
 2013 06 24  44943·020020
 2013 06 25  99937·520020
 2013 06 26  32943·530029
 2013 06 27  45954·940002
 2013 06 28  70958·169983
 2013 07 01  48959·159973
 2013 07 02  26961.710022
 2013 07 03  90959.659973
 2013 07 05  10965·020020
 2013 07 08  24974.559998
 2013 07 09  31979.750000
 2013 07 10  24984·239990
 2013 07 11  39985.039978
 2013 07 12  34998.580017
 2013 07 15  841001.729980
 2013 07 16  171003.940002
 2013 07 17  581000.929993
 2013 07 18  91002·900024
 2013 07 19  491005.830017
 2013 07 22  631010·090027
 2013 07 23  911012.460022
 2013 07 24  61012.609985
 2013 07 25  131005·280029
 2013 07 26  811006·909973
 2013 07 29  901008.030029
 2013 07 30  61006.239990
 2013 07 31  901008·169983
 2013 08 01  161010.119995
 2013 08 02  291020.090027
 2013 08 05  171021.099976
 2013 08 06  161019·929993
 2013 08 07  361012.200012
 2013 08 08  81011·940002
 2013 08 09  691012·940002
 2013 08 12  561008.700012
 2013 08 13  351011.270020
 2013 08 14  551011.989990
 2013 08 15  201002·640015
 2013 08 16  96991.549988
 2013 08 19  33988·909973
 2013 08 20  18983.559998
 2013 08 21  51986·760010
 2013 08 22  51984·090027
 2013 08 23  74993·729980
 2013 08 26  73996·260010
 2013 08 27  69992.309998
 2013 08 28  57975.489990
 2013 08 29  27978·369995
 2013 08 30  20981·789978
 2013 09 03  5980·409973
 2013 09 04  77981.169983
 2013 09 05  85989·020020
 2013 09 06  86990.299988
 2013 09 09  17992·309998
 2013 09 10  01004.039978
 2013 09 11  701007·750000
 2013 09 12  201012·049988
 2013 09 13  851009.679993
 2013 09 16  391015·000000
 2013 09 17  231017·000000
 2013 09 18  971021.849976
 2013 09 19  161035.079956
 2013 09 20  301032.880005
 2013 09 23  151025·739990
 2013 09 24  191021·080017
 2013 09 25  421019.429993
 2013 09 26  381017·880005
 2013 09 27  391020·710022
 2013 09 30  101012·929993
 2013 10 01  201011.869995
 2013 10 02  501017·539978
 2013 10 03  161018.460022
 2013 10 04  211010.340027
 2013 10 07  311014·390015
 2013 10 08  791008.309998
 2013 10 09  88996·530029
 2013 10 10  27998.359985
 2013 10 11  821015.229980
 2013 10 14  621020.559998
 2013 10 15  261026·920044
 2013 10 16  281022.969971
 2013 10 17  41032·260010
 2013 10 18  641044·640015
 2013 10 21  221049·770020
 2013 10 22  511050·910034
 2013 10 23  551052·400024
 2013 10 24  701049·949951
 2013 10 25  971055.939941
 2013 10 28  451056·939941
 2013 10 29  151059.699951
 2013 10 30  961064.199951
 2013 10 31  951056.650024
 2013 11 01  861054·719971
 2013 11 04  921057·410034
 2013 11 05  781058.650024
 2013 11 06  841059.050049
 2013 11 07  751060.880005
 2013 11 08  171045.680054
 2013 11 11  791058·859985
 2013 11 12  581058·699951
 2013 11 13  351055.660034
 2013 11 14  461066.949951
 2013 11 15  871072.199951
 2013 11 18  381077·060059
 2013 11 19  191070·530029
 2013 11 20  621069.160034
 2013 11 21  151066·349976
 2013 11 22  671075·050049
 2013 11 25  11080·910034
 2013 11 26  711078·420044
 2013 11 27  11080·310059
 2013 11 29  141083·630005
 2013 12 02  821082·250000
 2013 12 03  51076·819946
 2013 12 04  81072.119995
 2013 12 05  731072.780029
 2013 12 06  871073·520020
 2013 12 09  201081.680054
 2013 12 10  241081·310059
 2013 12 11  641079.030029
 2013 12 12  671065·439941
 2013 12 13  971064·569946
 2013 12 16  611065.530029
 2013 12 17  311070.709961
 2013 12 18  961068·369995
 2013 12 19  451083·250000
 2013 12 20  581083·949951
 2013 12 23  421119.959961
 2013 12 24  761096·670044
 2013 12 26  931101·339966
 2013 12 27  771105.400024
 2013 12 30  921103.810059
 2013 12 31  321104.969971
 2014 01 02 01106·390015
 2014 01 03 71099.270020
 2014 01 06 01099·849976
 2014 01 07 141097.010010
 2014 01 08 461102.459961
 2014 01 09 591104.060059
 2014 01 10 101104·369995
 2014 01 13 971105.339966
 2014 01 14 381093.910034
 2014 01 15 731105.930054
 2014 01 16 921109·680054
 2014 01 17 821108.449951
 2014 01 21 71107·760010
 2014 01 22 111155·890015
 2014 01 23 391107·969971
 2014 01 24 941097·300049
 2014 01 27 121077.609985
 2014 01 28 601069.369995
 2014 01 29 711072·229980
 2014 01 30 841070.619995
 2014 01 31 321073.959961
 2014 02 03 351072.410034
 2014 02 04 311049.209961
 2014 02 05 271052.520020
 2014 02 06 751053.339966
 2014 02 07 721068.030029
 2014 02 10 891078·229980
 2014 02 11 241081.060059
 2014 02 12 721092.859985
 2014 02 13 341088·729980
 2014 02 14 401099·410034
 2014 02 18 991105.800049
 2014 02 19 801105.939941
 2014 02 20 101100.790039
 2014 02 21 11109.060059
 2014 02 24 41107.420044
 2014 02 25 811113·770020
 2014 02 26 121113·520020
 2014 02 27 181112·390015
 2014 02 28 131119·020020
 2014 03 03 811117·160034
 2014 03 04 781118.000000
 2014 03 05 591130·839966
 2014 03 06 271131.660034
 2014 03 07 121134·319946
 2014 03 10 721131·099976
 2014 03 11 191131·530029
 2014 03 12 721121.630005
 2014 03 13 301126·780029
 2014 03 14 801110·530029
 2014 03 17 171113·680054
 2014 03 18 971120.859985
 2014 03 19 181128·569946
 2014 03 20 171120·560059
 2014 03 21 961129.560059
 2014 03 24 791125·670044
 2014 03 25 821120·189941
 2014 03 26 191123·670044
 2014 03 27 261110·989990
 2014 03 28 171111·380005
 2014 03 31 531117.920044
 2014 04 01 491129.680054
 2014 04 02 21134·959961
 2014 04 03 371138.050049
 2014 04 04 881137·530029
 2014 04 07 961116·410034
 2014 04 08 421105·430054
 2014 04 09 891112.030029
 2014 04 10 681122·560059
 2014 04 11 731094.479980
 2014 04 14 901091·290039
 2014 04 15 501096.810059
 2014 04 16 11105·500000
 2014 04 17 171113.510010
 2014 04 21 161116·880005
 2014 04 22 181121.199951
 2014 04 23 191125.989990
 2014 04 24 911127·689941
 2014 04 25 141121·729980
 2014 04 28 201116.160034
 2014 04 29 761117·550049
 2014 04 30 831119·420044
 2014 05 01 21125.739990
 2014 05 02 61126.280029
 2014 05 05 561121·020020
 2014 05 06 71124.839966
 2014 05 07 251116·910034
 2014 05 08 511119.810059
 2014 05 09 651117.290039
 2014 05 12 991123·400024
 2014 05 13 531133.619995
 2014 05 14 561131·449951
 2014 05 15 351124·719971
 2014 05 16 221115·900024
 2014 05 19 791118·150024
 2014 05 20 451124.359985
 2014 05 21 221118·310059
 2014 05 22 661125·640015
 2014 05 23 221130.050049
 2014 05 27 711137.000000
 2014 05 28 71141.910034
 2014 05 29 421142·079956
 2014 05 30 271145.880005
 2014 06 02 71148·180054
 2014 06 03 991146·099976
 2014 06 04 891145.670044
 2014 06 05 621150·770020
 2014 06 06 551160·750000
 2014 06 09 271169·599976
 2014 06 10 681165·449951
 2014 06 11 231163·560059
 2014 06 12 391160·599976
 2014 06 13 491155.270020
 2014 06 16 701156·140015
 2014 06 17 271157.619995
 2014 06 18 101162·300049
 2014 06 19 471171·239990
 2014 06 20 51172.900024
 2014 06 23 191174.410034
 2014 06 24 441172·640015
 2014 06 25 261164·569946
 2014 06 26 121171·359985
 2014 06 27 691169.099976
 2014 06 30 401173·459961
 2014 07 01 191176.270020
 2014 07 02 541182.319946
 2014 07 03 701185.939941
 2014 07 07 251186.630005
 2014 07 08 831179.699951
 2014 07 09 191173·859985
 2014 07 10 421171.489990
 2014 07 11 481171.630005
 2014 07 14 991176.760010
 2014 07 15 191178.939941
 2014 07 16 281178.630005
 2014 07 17 851176.589966
 2014 07 18 731166.510010
 2014 07 21 931175·030029
 2014 07 22 981177·260010
 2014 07 23 371182·280029
 2014 07 24 371184·219971
 2014 07 25 41180·650024
 2014 07 28 461177·199951
 2014 07 29 281177.729980
 2014 07 30 491175·589966
 2014 07 31 391167.739990
 2014 08 01 911148.140015
 2014 08 04 101147·949951
 2014 08 05 891151·880005
 2014 08 06 111141·420044
 2014 08 07 781147.329956
 2014 08 08 571139·500000
 2014 08 11 641153·689941
 2014 08 12 581154.150024
 2014 08 13 741155·819946
 2014 08 14 701161·880005
 2014 08 15 61168.569946
 2014 08 18 441169·560059
 2014 08 19 761177·780029
 2014 08 20 751180.550049
 2014 08 21 711184.869995
 2014 08 22 551187·010010
 2014 08 25 11189·369995
 2014 08 26 211191.829956
 2014 08 27 421194·050049
 2014 08 28 51190.199951
 2014 08 29 931192.739990
 2014 09 02 841196.800049
 2014 09 03 241198.199951
 2014 09 04 321195·140015
 2014 09 05 231191·280029
 2014 09 08 651196.890015
 2014 09 09 501194.089966
 2014 09 10 981186.540039
 2014 09 11 841188·130005
 2014 09 12 891191·569946
 2014 09 15 761184·420044
 2014 09 16 921179·660034
 2014 09 17 951190.550049
 2014 09 18 61193.520020
 2014 09 19 831198.530029
 2014 09 22 261193.300049
 2014 09 23 01181.060059
 2014 09 24 911176.939941
 2014 09 25 791183.290039
 2014 09 26 381167·540039
 2014 09 29 691171·530029
 2014 09 30 461174.260010
 2014 10 01 941167·729980
 2014 10 02 921152·560059
 2014 10 03 961157·310059
 2014 10 06 951168·819946
 2014 10 07 861160.689941
 2014 10 08 741145·780029
 2014 10 09 991164.079956
 2014 10 10 891139.709961
 2014 10 13 371125.819946
 2014 10 14 991112·180054
 2014 10 15 231105·390015
 2014 10 16 41097.729980
 2014 10 17 521112.979980
 2014 10 20 31119.579956
 2014 10 21 381135.609985
 2014 10 22 391154.640015
 2014 10 23 641149.119995
 2014 10 24 501159·790039
 2014 10 27 361164.180054
 2014 10 28 201167.050049
 2014 10 29 291179.329956
 2014 10 30 271176·010010
 2014 10 31 381191·989990
 2014 11 03 971200·140015
 2014 11 04 291197.689941
 2014 11 05 491198·439941
 2014 11 06 881200.619995
 2014 11 07 461206·030029
 2014 11 10 701206·589966
 2014 11 11 511210.380005
 2014 11 12 541208·670044
 2014 11 13 681212·089966
 2014 11 14 851210.540039
 2014 11 17 981209·530029
 2014 11 18 301211·119995
 2014 11 19 871216.089966
 2014 11 20 291211.229980
 2014 11 21 771222.760010
 2014 11 24 371225·469971
 2014 11 25 541230.040039
 2014 11 26 841227.829956
 2014 11 28 01231.989990
 2014 12 01 181223.770020
 2014 12 02 441216.219971
 2014 12 03 571224.109985
 2014 12 04 71228·140015
 2014 12 05 421228.280029
 2014 12 08 581228·790039
 2014 12 09 801214.380005
 2014 12 10 601219.819946
 2014 12 11 31203·930054
 2014 12 12 211201·810059
 2014 12 15 101191.540039
 2014 12 16 461176.020020
 2014 12 17 211172.260010
 2014 12 18 841203·140015
 2014 12 19 271223.579956
 2014 12 22 801228.619995
 2014 12 23 391235·650024
 2014 12 24 221236·500000
 2014 12 26 391238.290039
 2014 12 29 971239.540039
 2014 12 30 271240·089966
 2014 12 31 351238.219971
 2015 01 02  771227.099976
 2015 01 05  621219·310059
 2015 01 06  791203.380005
 2015 01 07  491194·609985
 2015 01 08  981208.729980
 2015 01 09  621226.329956
 2015 01 12  141216.650024
 2015 01 13  141211.020020
 2015 01 14  831197.369995
 2015 01 15  111199.209961
 2015 01 16  771184.040039
 2015 01 20  51203.530029
 2015 01 21  391199.250000
 2015 01 22  451210·339966
 2015 01 23  351225.640015
 2015 01 26  231220·209961
 2015 01 27  991218·329956
 2015 01 28  281216.489990
 2015 01 29  841194·069946
 2015 01 30  941202·689941
 2015 02 02  171191.300049
 2015 02 03  491205·780029
 2015 02 04  431217·739990
 2015 02 05  671218·640015
 2015 02 06  771230·420044
 2015 02 09  191222.849976
 2015 02 10  551223·719971
 2015 02 11  181231·280029
 2015 02 12  841235·459961
 2015 02 13  761245·010010
 2015 02 17  911248·670044
 2015 02 18  481250.119995
 2015 02 19  711250·819946
 2015 02 20  841250.079956
 2015 02 23  431258.030029
 2015 02 24  821257.560059
 2015 02 25  941260.099976
 2015 02 26  311260·390015
 2015 02 27  311258·670044
 2015 03 02  691255.530029
 2015 03 03  341260.810059
 2015 03 04  291256·910034
 2015 03 05  01253.359985
 2015 03 06  871251·160034
 2015 03 09  981237.640015
 2015 03 10  161235·810059
 2015 03 11  181222·439941
 2015 03 12  341222.920044
 2015 03 13  191234.579956
 2015 03 16  551233·089966
 2015 03 17  801241·520020
 2015 03 18  371239·680054
 2015 03 19  521255.069946
 2015 03 20  341254.739990
 2015 03 23  51262.449951
 2015 03 24  461259·430054
 2015 03 25  791254·400024
 2015 03 26  661229·599976
 2015 03 27  361230.680054
 2015 03 30  351240·040039
 2015 03 31  71246·099976
 2015 04 01  891239.180054
 2015 04 02  431235·709961
 2015 04 06  71236.010010
 2015 04 07  671248·130005
 2015 04 08  651245.250000
 2015 04 09  211248.670044
 2015 04 10  851254.680054
 2015 04 13  171259·199951
 2015 04 14  831254·119995
 2015 04 15  881258.469971
 2015 04 16  211260.260010
 2015 04 17  371256·959961
 2015 04 20  551251·040039
 2015 04 21  881261·260010
 2015 04 22  891258·040039
 2015 04 23  341260.400024
 2015 04 24  201268.869995
 2015 04 27  911269.780029
 2015 04 28  911260.619995
 2015 04 29  411260·130005
 2015 04 30  401255·239990
 2015 05 01  901247·800049
 2015 05 04  511259·660034
 2015 05 05  131259.329956
 2015 05 06  31248.260010
 2015 05 07  61241.150024
 2015 05 08  201253·609985
 2015 05 11  331261·489990
 2015 05 12  221252·859985
 2015 05 13  811255·180054
 2015 05 14  731257·839966
 2015 05 15  61266.839966
 2015 05 18  351265·800049
 2015 05 19  851272·349976
 2015 05 20  111271.560059
 2015 05 21  651269·439941
 2015 05 22  41271·410034
 2015 05 26  131267·910034
 2015 05 27  591258·949951
 2015 05 28  671266.819946
 2015 05 29  181266·349976
 2015 06 01  831262.680054
 2015 06 02  681259·400024
 2015 06 03  921263.630005
 2015 06 04  901260.750000
 2015 06 05  401252.689941
 2015 06 08  121253·030029
 2015 06 09  471244.719971
 2015 06 10  571248.229980
 2015 06 11  531261.760010
 2015 06 12  931259·270020
 2015 06 15  651248.640015
 2015 06 16  831248.160034
 2015 06 17  151257·979980
 2015 06 18  351260·989990
 2015 06 19  21270.829956
 2015 06 22  551269·979980
 2015 06 23  461273·819946
 2015 06 24  901271·819946
 2015 06 25  391265.550049
 2015 06 26  861261.369995
 2015 06 29  901250·739990
 2015 06 30  321238·109985
 2015 07 01  831242.660034
 2015 07 02  131246·359985
 2015 07 06  171236·239990
 2015 07 07  611239·619995
 2015 07 08  651239·469971
 2015 07 09  11232·660034
 2015 07 10  201235.300049
 2015 07 13  41248·630005
 2015 07 14  431256·239990
 2015 07 15  371262·800049
 2015 07 16  191265·520020
 2015 07 17  111270.979980
 2015 07 20  991270·640015
 2015 07 21  331269.339966
 2015 07 22  571258·959961
 2015 07 23  561262·449951
 2015 07 24  371255.160034
 2015 07 27  281236·300049
 2015 07 28  41236·410034
 2015 07 29  411247.790039
 2015 07 30  911254·160034
 2015 07 31  841260.119995
 2015 08 03  541256·170044
 2015 08 04  911251.349976
 2015 08 05  171253·150024
 2015 08 06  901253.689941
 2015 08 07  261240·380005
 2015 08 10  551243·689941
 2015 08 11  961248·900024
 2015 08 12  581236·000000
 2015 08 13  641242.989990
 2015 08 14  111240·479980
 2015 08 17  361243.319946
 2015 08 18  261252·880005
 2015 08 19  381245.849976
 2015 08 20  571232·780029
 2015 08 21  671203·469971
 2015 08 24  571132.209961
 2015 08 25  411143.229980
 2015 08 26  201127·339966
 2015 08 27  471164.189941
 2015 08 28  381181.609985
 2015 08 31  931184·359985
 2015 09 01  491171·439941
 2015 09 02  571142.969971
 2015 09 03  841166.229980
 2015 09 04  381155·829956
 2015 09 08  211150·310059
 2015 09 09  41178.239990
 2015 09 10  321160.530029
 2015 09 11  451165.949951
 2015 09 14  351171.589966
 2015 09 15  191167.229980
 2015 09 16  441181·260010
 2015 09 17  71191.390015
 2015 09 18  171186.699951
 2015 09 21  591171·589966
 2015 09 22  81172.849976
 2015 09 23  451160·079956
 2015 09 24  171155·660034
 2015 09 25  61154.349976
 2015 09 28  381149.959961
 2015 09 29  31120.239990
 2015 09 30  111122.599976
 2015 10 01  661141·050049
 2015 10 02  711140.880005
 2015 10 05  491160.079956
 2015 10 06  991180·689941
 2015 10 07  711176·729980
 2015 10 08  701186.510010
 2015 10 09  771197·310059
 2015 10 12  61198.310059
 2015 10 13  781197·859985
 2015 10 14  231189.979980
 2015 10 15  71184.989990
 2015 10 16  831202.270020
 2015 10 19  681206.150024
 2015 10 20  431206·979980
 2015 10 21  841206·170044
 2015 10 22  61197.949951
 2015 10 23  481220.959961
 2015 10 26  681227·040039
 2015 10 27  751223·709961
 2015 10 28  741220·119995
 2015 10 29  491236.619995
 2015 10 30  611234·609985
 2015 11 02  751229·630005
 2015 11 03  131245·060059
 2015 11 04  291249.089966
 2015 11 05  91244.819946
 2015 11 06  41242·890015
 2015 11 09  741243.250000
 2015 11 10  681230·609985
 2015 11 11  261233·890015
 2015 11 12  61227.920044
 2015 11 13  311210.030029
 2015 11 16  741197.530029
 2015 11 17  491214·599976
 2015 11 18  491212.640015
 2015 11 19  861232.160034
 2015 11 20  771231.180054
 2015 11 23  421235·229980
 2015 11 24  271233.589966
 2015 11 25  631237.189941
 2015 11 27  361238.229980
 2015 11 30  911239.530029
 2015 12 01  611234.300049
 2015 12 02  131245·650024
 2015 12 03  311232.910034
 2015 12 04  111214·530029
 2015 12 07  941236.530029
 2015 12 08  121225.239990
 2015 12 09  691218.290039
 2015 12 10  391209·089966
 2015 12 11  951210.349976
 2015 12 14  591188.280029
 2015 12 15  811192.000000
 2015 12 16  371206.310059
 2015 12 17  581222·319946
 2015 12 18  811203.930054
 2015 12 21  251185·000000
 2015 12 22  941193·339966
 2015 12 23  31204·579956
 2015 12 24  271218·310059
 2015 12 28  821216·329956
 2015 12 29  231214·459961
 2015 12 30  731225.859985
 2015 12 31  731216·910034
 2016 01 04 581202·290039
 2016 01 05 611187.219971
 2016 01 06 381188·770020
 2016 01 07 191171.290039
 2016 01 08 851145·420044
 2016 01 11 721131·790039
 2016 01 12 921133.010010
 2016 01 13 911140·010010
 2016 01 14 211109.670044
 2016 01 15 431124.589966
 2016 01 19 541105·660034
 2016 01 20 391099.949951
 2016 01 21 451090·689941
 2016 01 22 871097·540039
 2016 01 25 681117·890015
 2016 01 26 381100·180054
 2016 01 27 661116·140015
 2016 01 28 421104·760010
 2016 01 29 41108·359985
 2016 02 01 901135.040039
 2016 02 02 151135.530029
 2016 02 03 711114.709961
 2016 02 04 551119·079956
 2016 02 05 191122.040039
 2016 02 08 481096·680054
 2016 02 09 621081·290039
 2016 02 10 401082·719971
 2016 02 11 751078·089966
 2016 02 12 471068·329956
 2016 02 16 281088.410034
 2016 02 17 51109·219971
 2016 02 18 351126·780029
 2016 02 19 191120.199951
 2016 02 22 61121.650024
 2016 02 23 171137·030029
 2016 02 24 971122.729980
 2016 02 25 951130·030029
 2016 02 26 601142·750000
 2016 02 29 711141.709961
 2016 03 01 891134·819946
 2016 03 02 321159.729980
 2016 03 03 771165.619995
 2016 03 04 861171·680054
 2016 03 07 601175·229980
 2016 03 08 121177.130005
 2016 03 09 711163·209961
 2016 03 10 71168.880005
 2016 03 11 861169.420044
 2016 03 14 411187.310059
 2016 03 15 781184.589966
 2016 03 16 21181.170044
 2016 03 17 661188·689941
 2016 03 18 511198·250000
 2016 03 21 631203.520020
 2016 03 22 661203·839966
 2016 03 23 271203·790039
 2016 03 24 981193.329956
 2016 03 28 131194·390015
 2016 03 29 171194.670044
 2016 03 30 191208.689941
 2016 03 31 651212.329956
 2016 04 01 411210·550049
 2016 04 04 11218.390015
 2016 04 05 171211·810059
 2016 04 06 571201·459961
 2016 04 07 841213·500000
 2016 04 08 851200.170044
 2016 04 11 221203.489990
 2016 04 12 71199.949951
 2016 04 13 61212·219971
 2016 04 14 651225·540039
 2016 04 15 581225.300049
 2016 04 18 711224.079956
 2016 04 19 951232.920044
 2016 04 20 581236.420044
 2016 04 21 771237.500000
 2016 04 22 301228·260010
 2016 04 25 631232·520020
 2016 04 26 111230.189941
 2016 04 27 541233·550049
 2016 04 28 931234·890015
 2016 04 29 481222·400024
 2016 05 02 901217·660034
 2016 05 03 891226.000000
 2016 05 04 891214·209961
 2016 05 05 141207.790039
 2016 05 06 921206·150024
 2016 05 09 71210·530029
 2016 05 10 751212.170044
 2016 05 11 471226·199951
 2016 05 12 341214.589966
 2016 05 13 591213.250000
 2016 05 16 341203·670044
 2016 05 17 621215·060059
 2016 05 18 611203.199951
 2016 05 19 211203.500000
 2016 05 20 721199·420044
 2016 05 23 951208.140015
 2016 05 24 431206·219971
 2016 05 25 921223·969971
 2016 05 26 211231.530029
 2016 05 27 111230.800049
 2016 05 31 731236.709961
 2016 06 01 981235.930054
 2016 06 02 361238.390015
 2016 06 03 961243.099976
 2016 06 06 701238.969971
 2016 06 07 901246·199951
 2016 06 08 11248.109985
 2016 06 09 631251·609985
 2016 06 10 781247·229980
 2016 06 13 431235.199951
 2016 06 14 211225.209961
 2016 06 15 511223·790039
 2016 06 16 681221.010010
 2016 06 17 561224·920044
 2016 06 20 281222.609985
 2016 06 21 221230·060059
 2016 06 22 321232·290039
 2016 06 23 571233.050049
 2016 06 24 791241·819946
 2016 06 27 651198·969971
 2016 06 28 901180.219971
 2016 06 29 951198.969971
 2016 06 30 561219.729980
 2016 07 01 911236.619995
 2016 07 05 871236.680054
 2016 07 06 451227.800049
 2016 07 07 641236·849976
 2016 07 08 401238·599976
 2016 07 11 901257·099976
 2016 07 12 81263.619995
 2016 07 13 361271.260010
 2016 07 14 731272·089966
 2016 07 15 951277.040039
 2016 07 18 91275·410034
 2016 07 19 291277·089966
 2016 07 20 801276·810059
 2016 07 21 211281.790039
 2016 07 22 981277.729980
 2016 07 25 231283.010010
 2016 07 26 721279·630005
 2016 07 27 111283·839966
 2016 07 28 521279.550049
 2016 07 29 271281·650024
 2016 08 01 871284·479980
 2016 08 02 351282·040039
 2016 08 03 701272·609985
 2016 08 04 701277·839966
 2016 08 05 891280.619995
 2016 08 08 871289.859985
 2016 08 09 781288.920044
 2016 08 10 101289·550049
 2016 08 11 651286.579956
 2016 08 12 861290.069946
 2016 08 15 261290·849976
 2016 08 16 291293·209961
 2016 08 17 291286.930054
 2016 08 18 761288·569946
 2016 08 19 901291·359985
 2016 08 22 331289.650024
 2016 08 23 181292·729980
 2016 08 24 271293.250000
 2016 08 25 691285·650024
 2016 08 26 541286·260010
 2016 08 29 941283.569946
 2016 08 30 321289.930054
 2016 08 31 901286·859985
 2016 09 01 481284·540039
 2016 09 02 471286.430054
 2016 09 06 111291.849976
 2016 09 07 21294.229980
 2016 09 08 981294.579956
 2016 09 09 881288·550049
 2016 09 12 81258·430054
 2016 09 13 821277.150024
 2016 09 14 91258.750000
 2016 09 15 561257·459961
 2016 09 16 911270·180054
 2016 09 19 291267.410034
 2016 09 20 141269.119995
 2016 09 21 141267·930054
 2016 09 22 561283·800049
 2016 09 23 701289·239990
 2016 09 26 681280·729980
 2016 09 27 491272.290039
 2016 09 28 211280·089966
 2016 09 29 531285.969971
 2016 09 30 541275·939941
 2016 10 03 751283.579956
 2016 10 04 301280.939941
 2016 10 05 551275·550049
 2016 10 06 791279.089966
 2016 10 07 291279·680054
 2016 10 10 531277·270020
 2016 10 11 761281·180054
 2016 10 12 741264.819946
 2016 10 13 741262·930054
 2016 10 14 831263·280029
 2016 10 17 421261·030029
 2016 10 18 951262.739990
 2016 10 19 971265.959961
 2016 10 20 411267.910034
 2016 10 21 21264.890015
 2016 10 24 241268.780029
 2016 10 25 131271·589966
 2016 10 26 691265.310059
 2016 10 27 331264.670044
 2016 10 28 681258·420044
 2016 10 31 591255.310059
 2016 11 01 371255.890015
 2016 11 02 341245·209961
 2016 11 03 591238·329956
 2016 11 04 971230.010010
 2016 11 07 401236·060059
 2016 11 08 321257·349976
 2016 11 09 531262.099976
 2016 11 10 161280·369995
 2016 11 11 951281.030029
 2016 11 14 761284·420044
 2016 11 15 321287·020020
 2016 11 16 291294·849976
 2016 11 17 491294·770020
 2016 11 18 411300·469971
 2016 11 21 21299·410034
 2016 11 22 731310.420044
 2016 11 23 691311.420044
 2016 11 25 291313.479980
 2016 11 28 951317·520020
 2016 11 29 111310.060059
 2016 11 30 491312·270020
 2016 12 01 641308·680054
 2016 12 02 681303·109985
 2016 12 05 311305·670044
 2016 12 06 101313.119995
 2016 12 07 981318·910034
 2016 12 08 21335·689941
 2016 12 09 461341.780029
 2016 12 12 951346·449951
 2016 12 13 51344.109985
 2016 12 14 51350.459961
 2016 12 15 951339.329956
 2016 12 16 721345.819946
 2016 12 19 851343·270020
 2016 12 20 71347.030029
 2016 12 21 391351.640015
 2016 12 22 381347·280029
 2016 12 23 651343.540039
 2016 12 27 651346.729980
 2016 12 28 671350·089966
 2016 12 29 91337.640000
 2016 12 30 941338.510000
 2017 01 03  611334·440000
 2017 01 04  911343·290000
 2017 01 05  321352·710000
 2017 01 06  481350.770000
 2017 01 09  21353.580000
 2017 01 10  501348·880000
 2017 01 11  741350·490000
 2017 01 12  281353·290000
 2017 01 13  191350.900000
 2017 01 17  61353·660000
 2017 01 18  301348·400000
 2017 01 19  581351·150000
 2017 01 20  681346.840000
 2017 01 23  481349.410000
 2017 01 24  181347.090000
 2017 01 25  891359·680000
 2017 01 26  331368.370000
 2017 01 27  881367.110000
 2017 01 30  851362·340000
 2017 01 31  971354·180000
 2017 02 01  181357.680000
 2017 02 02  641354.920000
 2017 02 03  971357·410000
 2017 02 06  811366.770000
 2017 02 07  561364.090000
 2017 02 08  391362.290000
 2017 02 09  501364·310000
 2017 02 10  681374.730000
 2017 02 13  41379·600000
 2017 02 14  01384·890000
 2017 02 15  631390.120000
 2017 02 16  81397.860000
 2017 02 17  421395.070000
 2017 02 21  621398·190000
 2017 02 22  791405·540000
 2017 02 23  761405·970000
 2017 02 24  791401·710000
 2017 02 27  611405·180000
 2017 02 28  681407.870000
 2017 03 01  721407·140000
 2017 03 02  441421·800000
 2017 03 03  601412·380000
 2017 03 06  241411.450000
 2017 03 07  221407·140000
 2017 03 08  961403·030000
 2017 03 09  481399.560000
 2017 03 10  671401·840000
 2017 03 13  761403.950000
 2017 03 14  151403·750000
 2017 03 15  371401.300000
 2017 03 16  391413.320000
 2017 03 17  101411·510000
 2017 03 20  81410.380000
 2017 03 21  661408.070000
 2017 03 22  111387·010000
 2017 03 23  241389·000000
 2017 03 24  81390.210000
 2017 03 27  961384.910000
 2017 03 28  771386·720000
 2017 03 29  431396·720000
 2017 03 30  691398.940000
 2017 03 31  171403·010000
 2017 04 03  551402.040000
 2017 04 04  181397.150000
 2017 04 05  761399·600000
 2017 04 06  401392·810000
 2017 04 07  911396.110000
 2017 04 10  241395·910000
 2017 04 11  321395.910000
 2017 04 12  41396·280000
 2017 04 13  521388·760000
 2017 04 17  621381.420000
 2017 04 18  721390·810000
 2017 04 19  721390.360000
 2017 04 20  331389·270000
 2017 04 21  571397.340000
 2017 04 24  501397·840000
 2017 04 25  311410.810000
 2017 04 26  541418·710000
 2017 04 27  591419·040000
 2017 04 28  491420·090000
 2017 05 01  951416·280000
 2017 05 02  581418·770000
 2017 05 03  431416.830000
 2017 05 04  761415·940000
 2017 05 05  11416·580000
 2017 05 08  151422·060000
 2017 05 09  111421·550000
 2017 05 10  611420·180000
 2017 05 11  121421·630000
 2017 05 12  181418.020000
 2017 05 15  881416·430000
 2017 05 16  621424·020000
 2017 05 17  171419.450000
 2017 05 18  881395·300000
 2017 05 19  231400·880000
 2017 05 22  611411.330000
 2017 05 23  271418·120000
 2017 05 24  671420·910000
 2017 05 25  931424·800000
 2017 05 26  631429.260000
 2017 05 30  811428·760000
 2017 05 31  251427·110000
 2017 06 01  971427·160000
 2017 06 02  11439.760000
 2017 06 05  421443·890000
 2017 06 06  571440·480000
 2017 06 07  621438.900000
 2017 06 08  311439.990000
 2017 06 09  981442·780000
 2017 06 12  811438.810000
 2017 06 13  371442·040000
 2017 06 14  351448·310000
 2017 06 15  611441·990000
 2017 06 16  421440·030000
 2017 06 19  981442.510000
 2017 06 20  201451·210000
 2017 06 21  701443.310000
 2017 06 22  81441.370000
 2017 06 23  451441.240000
 2017 06 26  161446·820000
 2017 06 27  871444·800000
 2017 06 28  741435.830000
 2017 06 29  41446.950000
 2017 06 30  821437.110000
 2017 07 03  01440.650000
 2017 07 05  591441·160000
 2017 07 06  251440·120000
 2017 07 07  981429.090000
 2017 07 10  221436·790000
 2017 07 11  81437.330000
 2017 07 12  831440·980000
 2017 07 13  711448·380000
 2017 07 14  911450.850000
 2017 07 17  881457.040000
 2017 07 18  791456.170000
 2017 07 19  321458.090000
 2017 07 20  711466.550000
 2017 07 21  951464.730000
 2017 07 24  381464·660000
 2017 07 25  391465.620000
 2017 07 26  481469.730000
 2017 07 27  481470.510000
 2017 07 28  111464.910000
 2017 07 31  731464·250000
 2017 08 01  351463.970000
 2017 08 02  901465·420000
 2017 08 03  731464.470000
 2017 08 04  411461.760000
 2017 08 07  711464.920000
 2017 08 08  911465.730000
 2017 08 09  241460.500000
 2017 08 10  741458·360000
 2017 08 11  191439.450000
 2017 08 14  451444.740000
 2017 08 15  901457.100000
 2017 08 16  281455.670000
 2017 08 17  661455.600000
 2017 08 18  711433.510000
 2017 08 21  211431·620000
 2017 08 22  871434.640000
 2017 08 23  251445·340000
 2017 08 24  131444.000000
 2017 08 25  931441·560000
 2017 08 28  551444.700000
 2017 08 29  351441·210000
 2017 08 30  411445·020000
 2017 08 31  61453.700000
 2017 09 01  661462.750000
 2017 09 05  571464.320000
 2017 09 06  481454·930000
 2017 09 07  851458·380000
 2017 09 08  741456.260000
 2017 09 11  811458.310000
 2017 09 12  541472·190000
 2017 09 13  811476·170000
 2017 09 14  631476.920000
 2017 09 15  181476.070000
 2017 09 18  21479.840000
 2017 09 19  691482·610000
 2017 09 20  391484·000000
 2017 09 21  61484.710000
 2017 09 22  631479.520000
 2017 09 25  491482·660000
 2017 09 26  331481·140000
 2017 09 27  101480.570000
 2017 09 28  291487·770000
 2017 09 29  471490·460000
 2017 10 02  21495·800000
 2017 10 03  161502.880000
 2017 10 04  211505.790000
 2017 10 05  141507·500000
 2017 10 06  281515.310000
 2017 10 09  371514·840000
 2017 10 10  831511·930000
 2017 10 11  241513·770000
 2017 10 12  171516·260000
 2017 10 13  111514·680000
 2017 10 16  821514·830000
 2017 10 17  791517.140000
 2017 10 18  11517·630000
 2017 10 19  21517·250000
 2017 10 20  151519.840000
 2017 10 23  31528.340000
 2017 10 24  361520.800000
 2017 10 25  971522.910000
 2017 10 26  991515·610000
 2017 10 27  461518·390000
 2017 10 30  51523·630000
 2017 10 31  81524·250000
 2017 11 01  791527·370000
 2017 11 02  851527·550000
 2017 11 03  141529.580000
 2017 11 06  751532.550000
 2017 11 07  241534.590000
 2017 11 08  201532·100000
 2017 11 09  941533.940000
 2017 11 10  591527·580000
 2017 11 13  291525·520000
 2017 11 14  751528·540000
 2017 11 15  31522·670000
 2017 11 16  481517.900000
 2017 11 17  111530·200000
 2017 11 20  21528.630000
 2017 11 21  211531·570000
 2017 11 22  571542·170000
 2017 11 24  171541·550000
 2017 11 27  761543.500000
 2017 11 28  551542.980000
 2017 11 29  211558·030000
 2017 11 30  141559.350000
 2017 12 01  971568.150000
 2017 12 04  381568·690000
 2017 12 05  51564·130000
 2017 12 06  961555·670000
 2017 12 07  911555.600000
 2017 12 08  251563·010000
 2017 12 11  961569·720000
 2017 12 12  841573.530000
 2017 12 13  71575.450000
 2017 12 14  991575.160000
 2017 12 15  71568·900000
 2017 12 18  201584·110000
 2017 12 19  221592.340000
 2017 12 20  661587·710000
 2017 12 21  761586·150000
 2017 12 22  751589.070000
 2017 12 26  361587.520000
 2017 12 27  571587·190000
 2017 12 28  661588·610000
 2017 12 29  421591·960000
 2018 01 02 741585·090000
 2018 01 03 301595·840000
 2018 01 04 641605·700000
 2018 01 05 411612·140000
 2018 01 08 861621·280000
 2018 01 09 661624.350000
 2018 01 10 841625·580000
 2018 01 11 151623·960000
 2018 01 12 491637·680000
 2018 01 16 711648.570000
 2018 01 17 641642.350000
 2018 01 18 341654.700000
 2018 01 19 611652·350000
 2018 01 22 771660·710000
 2018 01 23 661673.870000
 2018 01 24 921678·530000
 2018 01 25 501676·600000
 2018 01 26 411677·900000
 2018 01 29 781693·820000
 2018 01 30 81681.600000
 2018 01 31 641664·950000
 2018 02 01 451664.200000
 2018 02 02 141660.520000
 2018 02 05 261627·120000
 2018 02 06 801562·700000
 2018 02 07 951589·780000
 2018 02 08 111584·150000
 2018 02 09 161525.780000
 2018 02 12 981547.520000
 2018 02 13 221566.970000
 2018 02 14 311568.270000
 2018 02 15 701596·910000
 2018 02 16 431611.810000
 2018 02 20 841612·830000
 2018 02 21 631603.990000
 2018 02 22 101597·690000
 2018 02 23 661597.750000
 2018 02 26 621624·290000
 2018 02 27 211639.060000
 2018 02 28 781618.920000
 2018 03 01 421600.240000
 2018 03 02 631578·860000
 2018 03 05 401589·500000
 2018 03 06 441608.610000
 2018 03 07 711608.920000
 2018 03 08 181616.370000
 2018 03 09 861623.890000
 2018 03 12 21649·469971
 2018 03 13 791650·979980
 2018 03 14 841638.829956
 2018 03 15 441628·229980
 2018 03 16 721626·983643
 2018 03 19 171625·709961
 2018 03 20 431608.060059
 2018 03 21 291609·989990
 2018 03 22 961605·068604
 2018 03 23 591569.040039
 2018 03 26 11537.589966
 2018 03 27 781578·310059
 2018 03 28 451547.680054
 2018 03 29 61548·180054
 2018 04 02 901562.260010
 2018 04 03 551530.869995
 2018 04 05 131570.489990
 2018 04 09 831547.479980
 2018 04 10 661550·790039
 2018 04 11 461571·910034
 2018 04 12 181569·819946
 2018 04 13 411582.849976
 2018 04 16 111578·089966
 2018 04 17 651590.780029
 2018 04 18 61605·219971
 2018 04 19 561605·449951
 2018 04 20 331597·109985
 2018 04 23 501585·790039
 2018 04 24 441585·660034
 2018 04 25 271564·229980
 2018 04 26 611568.589966
 2018 04 27 631584.680054
 2018 05 01 271568·790039
 2018 05 02 801573·349976
 2018 05 03 541563·010010
 2018 05 04 931559.540039
 2018 05 07 751581.239990
 2018 05 09 651589.589966
 2018 05 10 931604.243774
 2018 05 11 531616.608643
 2018 05 14 311619.790039
 2018 05 15 581618·306885
 2018 05 16 841609·739990
 2018 05 17 791616·670044
 2018 05 18 651616·590820
 2018 05 21 591614·456543
 2018 05 22 591625·599976
 2018 05 23 361619·069946
 2018 05 25 701620.945068
 2018 05 29 941616·145752
 2018 05 30 741603.579956
 2018 05 31 111622.060059
 2018 06 01 661613.953003
 2018 06 04 131628·770020
 2018 06 05 121634.996460
 2018 06 06 171638.640015
 2018 06 07 981651·370605
 2018 06 08 901649·349980
 2018 06 11 791654.760010
 2018 06 12 921657·339966
 2018 06 13 331660·790039
 2018 06 14 281654·913696
 2018 06 15 61656·170044
 2018 06 18 991653.055298
 2018 06 19 661653·229980
 2018 06 20 511650.302860
 2018 06 21 511652.410030
 2018 06 22 251643·397339
 2018 06 25 181640·189941
 2018 06 26 91621.359985
 2018 06 27 941625·469971
 2018 06 28 841607·790039
 2018 06 29 301618·229980
 2018 07 02 781618·310059
 2018 07 03 431625.060059
 2018 07 05 131619.729980
 2018 07 06 731632·140010
 2018 07 09 581648·099976
 2018 07 10 301660.433838
 2018 07 11 761661·609985
 2018 07 12 421656.189941
 2018 07 13 751666.260010
 2018 07 16 91667.680054
 2018 07 17 601662.209961
 2018 07 18 541671·439940
 2018 07 19 791674.109985
 2018 07 20 651670·209961
 2018 07 23 781667·839966
 2018 07 24 541672.020020
 2018 07 25 461674.439940
 2018 07 26 21688·530030
 2018 07 27 681685·599980
 2018 07 30 111672·439940
 2018 07 31 751661.530030
 2018 08 01 531673.540039
 2018 08 02 931669·400024
 2018 08 03 201679.359985
 2018 08 06 931684.869995
 2018 08 07 751692·439941
 2018 08 08 411696·800049
 2018 08 09 01695.949951
 2018 08 10 491692.339966
 2018 08 13 481684·120000
 2018 08 14 241676.550049
 2018 08 15 941685·729980
 2018 08 16 191676.560059
 2018 08 17 801686·930054
 2018 08 20 811693·949951
 2018 08 21 721697·989990
 2018 08 22 31702.150024
 2018 08 23 21702.770020
 2018 08 24 741700·810059
 2018 08 27 271713·109985
 2018 08 28 271723·400024
 2018 08 29 721723·800049
 2018 08 30 921730·650024
 2018 08 31 801724.300049
 2018 09 04 421725.969971
 2018 09 05 691722·790039
 2018 09 06 471717·880005
 2018 09 07 751707·530029
 2018 09 10 221709.849980
 2018 09 11 21710·210000
 2018 09 12 771716.600000
 2018 09 13 791719·080000
 2018 09 14 681725·140503
 2018 09 17 21725·530000
 2018 09 18 451715.000000
 2018 09 19 881724.110000
 2018 09 20 51726·210000
 2018 09 21 251738·150000
 2018 09 24 391734·340000
 2018 09 25 211730·270000
 2018 09 26 841728·940000
 2018 09 27 541722·540000
 2018 09 28 721724·770000


 2018 10 01 221729·530000
 2018 10 02 801729·290000
 2018 10 03 941728·260000
 2018 10 04 811728.130000
 2018 10 05 591713.580000
 2018 10 08 941700.720000
 2018 10 09 771700.950000
 2018 10 10 301697·680000
 2018 10 11 281642.520000
 2018 10 12 501610.050000
 2018 10 15 611630.130000
 2018 10 16 71624.730000
 2018 10 17 471660·020000
 2018 10 18 01656·290000
 2018 10 19 261634.010000
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: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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