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  88178.960007
 1987 09 11  57178·830002
 1987 09 14  50181.339996
 1987 09 15  12181.789993
 1987 09 16  14179.270004
 1987 09 17  28177·889999
 1987 09 18  29177·839996
 1987 09 21  23177·690002
 1987 09 22  93175.479996
 1987 09 23  84179·419998
 1987 09 24  97180·520004
 1987 09 25  20179·970001
 1987 09 28  77180·229996
 1987 09 29  8181·660004
 1987 09 30  66181.029999
 1987 10 01  47181·380005
 1987 10 02  41184·139999
 1987 10 05  6184.710007
 1987 10 06  74184.800003
 1987 10 07  74180·490005
 1987 10 08  84179.889999
 1987 10 09  10177.729996
 1987 10 12  84176·070007
 1987 10 13  94174.850006
 1987 10 14  33177·250000
 1987 10 15  77172.699997
 1987 10 16  84168.990005
 1987 10 19  27160.679993
 1987 10 20  38131.039993
 1987 10 21  87133·529999
 1987 10 22  87145·330002
 1987 10 23  17139·610001
 1987 10 26  74138·949997
 1987 10 27  49127.379997
 1987 10 28  31129.580002
 1987 10 29  33129·330002
 1987 10 30  41135·570007
 1987 11 02  93140.320007
 1987 11 03  79142.250000
 1987 11 04  69139.589996
 1987 11 05  65138·699997
 1987 11 06  76141·580002
 1987 11 09  18139·910004
 1987 11 10  45136·320007
 1987 11 11  97133.979996
 1987 11 12  80135·350006
 1987 11 13  61138·710007
 1987 11 16  4137·470001
 1987 11 17  12137.910004
 1987 11 18  11135·880005
 1987 11 19  47137.130005
 1987 11 20  15134.360001
 1987 11 23  9135.050003
 1987 11 24  1135.580002
 1987 11 25  38137.339996
 1987 11 27  73136·449997
 1987 11 30  16134.729996
 1987 12 01  7129·300003
 1987 12 02  22130.009995
 1987 12 03  97130·639999
 1987 12 04  81126.550003
 1987 12 07  10125.260002
 1987 12 08  12127·400002
 1987 12 09  31130.410004
 1987 12 10  80132·630005
 1987 12 11  17130·309998
 1987 12 14  46131.100006
 1987 12 15  44134.679993
 1987 12 16  14135·270004
 1987 12 17  60138·139999
 1987 12 18  86136.029999
 1987 12 21  30139.250000
 1987 12 22  8139·619995
 1987 12 23  94139·600006
 1987 12 24  22141.369995
 1987 12 28  9140·940002
 1987 12 29  13137.589996
 1987 12 30  3137.070007
 1987 12 31  65138·820007
 1988 01 04 25138·679993
 1988 01 05 4143.199997
 1988 01 06 92144.929993
 1988 01 07 53145·289993
 1988 01 08 46146.350006
 1988 01 11 80137.779999
 1988 01 12 94139.229996
 1988 01 13 50138.009995
 1988 01 14 66138·279999
 1988 01 15 69138·389999
 1988 01 18 64141·589996
 1988 01 19 42141·679993
 1988 01 20 6140.639999
 1988 01 21 19137.160004
 1988 01 22 84137·460007
 1988 01 25 44139·190002
 1988 01 26 9141.960007
 1988 01 27 7140.789993
 1988 01 28 62140.710007
 1988 01 29 93142·639999
 1988 02 01 44144·539993
 1988 02 02 33143.949997
 1988 02 03 28144·220001
 1988 02 04 52142.639999
 1988 02 05 6142.550003
 1988 02 08 22142.139999
 1988 02 09 40141·179993
 1988 02 10 9142.330002
 1988 02 11 13144·910004
 1988 02 12 25144·759995
 1988 02 16 79145·630005
 1988 02 17 76146.649994
 1988 02 18 10146·470001
 1988 02 19 16145.919998
 1988 02 22 51147·679993
 1988 02 23 92149·619995
 1988 02 24 66149·509995
 1988 02 25 97149.490005
 1988 02 26 89148.380005
 1988 02 29 20148·750000
 1988 03 01 74151·429993
 1988 03 02 93151.229996
 1988 03 03 48151·850006
 1988 03 04 46151.979996
 1988 03 07 55151·759995
 1988 03 08 54151.869995
 1988 03 09 11152·949997
 1988 03 10 85152·949997
 1988 03 11 52150.360001
 1988 03 14 55150·699997
 1988 03 15 84151·369995
 1988 03 16 74151.300003
 1988 03 17 34152·610001
 1988 03 18 98153.380005
 1988 03 21 99153·929993
 1988 03 22 76152.690002
 1988 03 23 96152·830002
 1988 03 24 6153·029999
 1988 03 25 13150·210007
 1988 03 28 79147.839996
 1988 03 29 57147.279999
 1988 03 30 32148.389999
 1988 03 31 6147·419998
 1988 04 04 96147·970001
 1988 04 05 60146.440002
 1988 04 06 49147.529999
 1988 04 07 87150.850006
 1988 04 08 65151.360001
 1988 04 11 75153·080002
 1988 04 12 60153·529999
 1988 04 13 85154.179993
 1988 04 14 48154·210007
 1988 04 15 97148·240005
 1988 04 18 88148.070007
 1988 04 19 59147.839996
 1988 04 20 33147·369995
 1988 04 21 43146·320007
 1988 04 22 84146·350006
 1988 04 25 89148·050003
 1988 04 26 34149.139999
 1988 04 27 59149·990005
 1988 04 28 24150.029999
 1988 04 29 83149.529999
 1988 05 02 88149.139999
 1988 05 03 14149.169998
 1988 05 04 8149.919998
 1988 05 05 72148·750000
 1988 05 06 59147·970001
 1988 05 09 1147.350006
 1988 05 10 61146.679993
 1988 05 11 12147.050003
 1988 05 12 33144·710007
 1988 05 13 39145.089996
 1988 05 16 35146·570007
 1988 05 17 86147.429993
 1988 05 18 24146.000000
 1988 05 19 74143·839996
 1988 05 20 3144.259995
 1988 05 23 99144.509995
 1988 05 24 70143·369995
 1988 05 25 74144·660004
 1988 05 26 68144.940002
 1988 05 27 84145.460007
 1988 05 31 34144·919998
 1988 06 01 33149.089996
 1988 06 02 53151·550003
 1988 06 03 97150.899994
 1988 06 06 3151.580002
 1988 06 07 71151.949997
 1988 06 08 10151·169998
 1988 06 09 20154·289993
 1988 06 10 91153.860001
 1988 06 13 31154.429993
 1988 06 14 13154·539993
 1988 06 15 59156·000000
 1988 06 16 36156.160004
 1988 06 17 82154·000000
 1988 06 20 64154·320007
 1988 06 21 47153·509995
 1988 06 22 99154·809998
 1988 06 23 20156.869995
 1988 06 24 87156·649994
 1988 06 27 39156.289993
 1988 06 28 70154.119995
 1988 06 29 62155·649994
 1988 06 30 33155.080002
 1988 07 01 17156·520004
 1988 07 05 60155·820007
 1988 07 06 53157·580002
 1988 07 07 78155·860001
 1988 07 08 89155·699997
 1988 07 11 9154·910004
 1988 07 12 63155·110001
 1988 07 13 22153·820007
 1988 07 14 85154·449997
 1988 07 15 79154·929993
 1988 07 18 84155.720001
 1988 07 19 89155·000000
 1988 07 20 62153·850006
 1988 07 21 57154.500000
 1988 07 22 38152.850006
 1988 07 25 31151·279999
 1988 07 26 2151.759995
 1988 07 27 57152·000000
 1988 07 28 67150·649994
 1988 07 29 23152·240005
 1988 08 01 12155·080002
 1988 08 02 16155.320007
 1988 08 03 40155.320007
 1988 08 04 66155.809998
 1988 08 05 23155·399994
 1988 08 08 98154·940002
 1988 08 09 53154·389999
 1988 08 10 84152·539993
 1988 08 11 92150·039993
 1988 08 12 90150.410004
 1988 08 15 24150·300003
 1988 08 16 28148·289993
 1988 08 17 1149.240005
 1988 08 18 5149.380005
 1988 08 19 96149·589996
 1988 08 22 74149·300003
 1988 08 23 55147·639999
 1988 08 24 81147·649994
 1988 08 25 41149·580002
 1988 08 26 21148·619995
 1988 08 29 87148.899994
 1988 08 30 81150.229996
 1988 08 31 50150·389999
 1988 09 01 96150·059998
 1988 09 02 54148·410004
 1988 09 06 93151·309998
 1988 09 07 44151·860001
 1988 09 08 48152.080002
 1988 09 09 37152·279999
 1988 09 12 30152·830002
 1988 09 13 67152·669998
 1988 09 14 54153·110001
 1988 09 15 42154·059998
 1988 09 16 30153·520004
 1988 09 19 88154.710007
 1988 09 20 13153·889999
 1988 09 21 2154·360001
 1988 09 22 55154·619995
 1988 09 23 1154.149994
 1988 09 26 51154·440002
 1988 09 27 73153.940002
 1988 09 28 93153.630005
 1988 09 29 25154.029999
 1988 09 30 18155·779999
 1988 10 03 36155.690002
 1988 10 04 58155·199997
 1988 10 05 4154.889999
 1988 10 06 90155.529999
 1988 10 07 98155.820007
 1988 10 10 86158.449997
 1988 10 11 8158·520004
 1988 10 12 66158.369995
 1988 10 13 92156.389999
 1988 10 14 42156·949997
 1988 10 17 30157·080002
 1988 10 18 73157.470001
 1988 10 19 73158.839996
 1988 10 20 13157.740005
 1988 10 21 90160·520004
 1988 10 24 61160.860001
 1988 10 25 23160.289993
 1988 10 26 12160.240005
 1988 10 27 32159.699997
 1988 10 28 5157·539993
 1988 10 31 49158·169998
 1988 11 01 77158·360001
 1988 11 02 25158·380005
 1988 11 03 6158.320007
 1988 11 04 82158.449997
 1988 11 07 70157.100006
 1988 11 08 63155.679993
 1988 11 09 89156·330002
 1988 11 10 80155·419998
 1988 11 11 79155·610001
 1988 11 14 66152.729996
 1988 11 15 4152.470001
 1988 11 16 23152.720001
 1988 11 17 19150.320007
 1988 11 18 76150·559998
 1988 11 21 26151·440002
 1988 11 22 19151·130005
 1988 11 23 25151.550003
 1988 11 25 65152·509995
 1988 11 28 57151·630005
 1988 11 29 98152·259995
 1988 11 30 62153.460007
 1988 12 01 25154·979996
 1988 12 02 22154.610001
 1988 12 05 19154.330002
 1988 12 06 16155.759995
 1988 12 07 76157.050003
 1988 12 08 70157.360001
 1988 12 09 61156.589996
 1988 12 12 2156.809998
 1988 12 13 62156.550003
 1988 12 14 78156·410004
 1988 12 15 33155·889999
 1988 12 16 57155.440002
 1988 12 19 52156·479996
 1988 12 20 45157.639999
 1988 12 21 65157·080002
 1988 12 22 43156·990005
 1988 12 23 40156.830002
 1988 12 27 97157·389999
 1988 12 28 14156.899994
 1988 12 29 49157·119995
 1988 12 30 46158·279999
 1989 01 03  85157·809998
 1989 01 04  62156.559998
 1989 01 05  88158·669998
 1989 01 06  13159·000000
 1989 01 09  84159·470001
 1989 01 10  16159·679993
 1989 01 11  97159·380005
 1989 01 12  11160·100006
 1989 01 13  94160·699997
 1989 01 16  7161.009995
 1989 01 17  39161·220001
 1989 01 18  34160·860001
 1989 01 19  41162·369995
 1989 01 20  91162·699997
 1989 01 23  3162.570007
 1989 01 24  0161.509995
 1989 01 25  74163.339996
 1989 01 26  51163.770004
 1989 01 27  0165·119995
 1989 01 30  55166.259995
 1989 01 31  70166.889999
 1989 02 01  94168.179993
 1989 02 02  70168·160004
 1989 02 03  68168.179993
 1989 02 06  29168.330002
 1989 02 07  49167.929993
 1989 02 08  74169·850006
 1989 02 09  31169·440002
 1989 02 10  77167·919998
 1989 02 13  75165.750000
 1989 02 14  2165·869995
 1989 02 15  65165·690002
 1989 02 16  62166·960007
 1989 02 17  54167·369995
 1989 02 21  65168.350006
 1989 02 22  14167·949997
 1989 02 23  62165.460007
 1989 02 24  90165.960007
 1989 02 27  2163.610001
 1989 02 28  47163·820007
 1989 03 01  76164.350006
 1989 03 02  17163·679993
 1989 03 03  75165.139999
 1989 03 06  57165·779999
 1989 03 07  30167.460007
 1989 03 08  91167.149994
 1989 03 09  72167·300003
 1989 03 10  65167.169998
 1989 03 13  74166·740005
 1989 03 14  94167.860001
 1989 03 15  7167.750000
 1989 03 16  14168·479996
 1989 03 17  84169.919998
 1989 03 20  31166.350006
 1989 03 21  16164·800003
 1989 03 22  73165.559998
 1989 03 23  60165·130005
 1989 03 27  36164.449997
 1989 03 28  64165·110001
 1989 03 29  37165.720001
 1989 03 30  26166·139999
 1989 03 31  64166.320007
 1989 04 03  38167·619995
 1989 04 04  24168·449997
 1989 04 05  35167.949997
 1989 04 06  97168.470001
 1989 04 07  50168·070007
 1989 04 10  80169·059998
 1989 04 11  61169.059998
 1989 04 12  42169.809998
 1989 04 13  40170·160004
 1989 04 14  72168·869995
 1989 04 17  4171·220001
 1989 04 18  30171·399994
 1989 04 19  68173·440002
 1989 04 20  95174·059998
 1989 04 21  90173·679993
 1989 04 24  18175.240005
 1989 04 25  25174.850006
 1989 04 26  69174.039993
 1989 04 27  70174.229996
 1989 04 28  88175·559998
 1989 05 01  21175.740005
 1989 05 02  36175·500000
 1989 05 03  18175·130005
 1989 05 04  46175·220001
 1989 05 05  96175.110001
 1989 05 08  68175.160004
 1989 05 09  35174·309998
 1989 05 10  24173·919998
 1989 05 11  12174·229996
 1989 05 12  57174.820007
 1989 05 15  47178.169998
 1989 05 16  79179.330002
 1989 05 17  57179.009995
 1989 05 18  23180·229996
 1989 05 19  4180·610001
 1989 05 22  92182·199997
 1989 05 23  44182·600006
 1989 05 24  10180.929993
 1989 05 25  81181·330002
 1989 05 26  70181·470001
 1989 05 30  11182·750000
 1989 05 31  86181·669998
 1989 06 01  78182.460007
 1989 06 02  44183·300003
 1989 06 05  20185·190002
 1989 06 06  47183.509995
 1989 06 07  22184.419998
 1989 06 08  72184·429993
 1989 06 09  60186.009995
 1989 06 12  12185.949997
 1989 06 13  61185·729996
 1989 06 14  34184.509995
 1989 06 15  44184·399994
 1989 06 16  24182.460007
 1989 06 19  73183·039993
 1989 06 20  38183·149994
 1989 06 21  9182.839996
 1989 06 22  52182.490005
 1989 06 23  57183.309998
 1989 06 26  14186·029999
 1989 06 27  18185.380005
 1989 06 28  91186.350006
 1989 06 29  39184·949997
 1989 06 30  21181.690002
 1989 07 03  60180.770004
 1989 07 05  61181.350006
 1989 07 06  68181·990005
 1989 07 07  39182.660004
 1989 07 10  46184.410004
 1989 07 11  4185·500000
 1989 07 12  21186.440002
 1989 07 13  75187·039993
 1989 07 14  15187·250000
 1989 07 17  90188.029999
 1989 07 18  97188.399994
 1989 07 19  60187·860001
 1989 07 20  31190·059998
 1989 07 21  14188·970001
 1989 07 24  23189·919998
 1989 07 25  52188·710007
 1989 07 26  79188.820007
 1989 07 27  94190.809998
 1989 07 28  49192·880005
 1989 07 31  32193·080002
 1989 08 01  75195.000000
 1989 08 02  75193·979996
 1989 08 03  49194·309998
 1989 08 04  6194·729996
 1989 08 07  55194.360001
 1989 08 08  26196.970001
 1989 08 09  24197.029999
 1989 08 10  7196·020004
 1989 08 11  82196·770004
 1989 08 14  41195·190002
 1989 08 15  1194.220001
 1989 08 16  90194.910004
 1989 08 17  45195.360001
 1989 08 18  38194·830002
 1989 08 21  28195.570007
 1989 08 22  38192.910004
 1989 08 23  56193·039993
 1989 08 24  63194·789993
 1989 08 25  82198.210007
 1989 08 28  57197·839996
 1989 08 29  53198.500000
 1989 08 30  84197.470001
 1989 08 31  63197.940002
 1989 09 01  79198.350006
 1989 09 05  99199·529999
 1989 09 06  95199·050003
 1989 09 07  96197·339996
 1989 09 08  60196.990005
 1989 09 11  82197·259995
 1989 09 12  17196.639999
 1989 09 13  31197.270004
 1989 09 14  82195·770004
 1989 09 15  14194·399994
 1989 09 18  91194.940002
 1989 09 19  45195.679993
 1989 09 20  52195.720001
 1989 09 21  34195.649994
 1989 09 22  89195.419998
 1989 09 25  37196·029999
 1989 09 26  1194·580002
 1989 09 27  5194.800003
 1989 09 28  4195·110001
 1989 09 29  33195·669998
 1989 10 02  86197.410004
 1989 10 03  14198·389999
 1989 10 04  55200·289993
 1989 10 05  84201·429993
 1989 10 06  89201·610001
 1989 10 09  74202·600006
 1989 10 10  86203·100006
 1989 10 11  64202·750000
 1989 10 12  16201.600006
 1989 10 13  24200·789993
 1989 10 16  67189·460007
 1989 10 17  73193.039993
 1989 10 18  99192.190002
 1989 10 19  26192.720001
 1989 10 20  91195·770004
 1989 10 23  39195·669998
 1989 10 24  94194.380005
 1989 10 25  67193·320007
 1989 10 26  78192.880005
 1989 10 27  10190·600006
 1989 10 30  84188.820007
 1989 10 31  62188.710007
 1989 11 01  72191.339996
 1989 11 02  62191.949997
 1989 11 03  74190.619995
 1989 11 06  47190·240005
 1989 11 07  42187.630005
 1989 11 08  96188·580002
 1989 11 09  97189·330002
 1989 11 10  86189.820007
 1989 11 13  82190·990005
 1989 11 14  37191·229996
 1989 11 15  9190·460007
 1989 11 16  66191·720001
 1989 11 17  11191·720001
 1989 11 20  35192·259995
 1989 11 21  92191·059998
 1989 11 22  1190.990005
 1989 11 24  74192·110001
 1989 11 27  66193·160004
 1989 11 28  52193.919998
 1989 11 29  28194·100006
 1989 11 30  39193·059998
 1989 12 01  30194.039993
 1989 12 04  21196.229996
 1989 12 05  10196.710007
 1989 12 06  1195·910004
 1989 12 07  53195·410004
 1989 12 08  56194·889999
 1989 12 11  36195·339996
 1989 12 12  79195.039993
 1989 12 13  84196·320007
 1989 12 14  38196·860001
 1989 12 15  17195·830002
 1989 12 18  17195.160004
 1989 12 19  0191·750000
 1989 12 20  74190·970001
 1989 12 21  93191·179993
 1989 12 22  84192.300003
 1989 12 26  0193·850006
 1989 12 27  95193·660004
 1989 12 28  25194·759995
 1989 12 29  74195.720001
 1990 01 02 11197.279999
 1990 01 03 59200.330002
 1990 01 04 1200.110001
 1990 01 05 7198·559998
 1990 01 08 82196.899994
 1990 01 09 47197.500000
 1990 01 10 36195.500000
 1990 01 11 26194.029999
 1990 01 12 89194.500000
 1990 01 15 65189·949997
 1990 01 16 65188·240005
 1990 01 17 1190.050003
 1990 01 18 32188·559998
 1990 01 19 45188·710007
 1990 01 22 53189·350006
 1990 01 23 26184·899994
 1990 01 24 37185·119995
 1990 01 25 44184·100006
 1990 01 26 88182.199997
 1990 01 29 20181·639999
 1990 01 30 54181.020004
 1990 01 31 44179·419998
 1990 02 01 81182.509995
 1990 02 02 27182·610001
 1990 02 05 58184.009995
 1990 02 06 50184·240005
 1990 02 07 71183.580002
 1990 02 08 16185.570007
 1990 02 09 51185.380005
 1990 02 12 95185.809998
 1990 02 13 22184·070007
 1990 02 14 81184·350006
 1990 02 15 56184.800003
 1990 02 16 36186.330002
 1990 02 20 20185·369995
 1990 02 21 42182.889999
 1990 02 22 25182.529999
 1990 02 23 53181·839996
 1990 02 26 79180.899994
 1990 02 27 43182.850006
 1990 02 28 33183·820007
 1990 03 01 55184·850006
 1990 03 02 36185·339996
 1990 03 05 53186·949997
 1990 03 06 80186.149994
 1990 03 07 71188.100006
 1990 03 08 55187·750000
 1990 03 09 65189·429993
 1990 03 12 92188.410004
 1990 03 13 59188.759995
 1990 03 14 23187·500000
 1990 03 15 0187·919998
 1990 03 16 20188·470001
 1990 03 19 1190.300003
 1990 03 20 53191·070007
 1990 03 21 0190.100006
 1990 03 22 38189·279999
 1990 03 23 3187.070007
 1990 03 26 84187·910004
 1990 03 27 37188.160004
 1990 03 28 46189·929993
 1990 03 29 97190·050003
 1990 03 30 77189.410004
 1990 04 02 2189·139999
 1990 04 03 72188.389999
 1990 04 04 40190.850006
 1990 04 05 21189.630005
 1990 04 06 17189.350006
 1990 04 09 63188.860001
 1990 04 10 12189·410004
 1990 04 11 30189·820007
 1990 04 12 24189·889999
 1990 04 16 97191.179993
 1990 04 17 21191·399994
 1990 04 18 40191.309998
 1990 04 19 93189·289993
 1990 04 20 74187.889999
 1990 04 23 99186·339996
 1990 04 24 14184.110001
 1990 04 25 19183.690002
 1990 04 26 18184.529999
 1990 04 27 2184.869995
 1990 04 30 41182·940002
 1990 05 01 19183.759995
 1990 05 02 81184·539993
 1990 05 03 11185·610001
 1990 05 04 33186·220001
 1990 05 07 39187·630005
 1990 05 08 37188.720001
 1990 05 09 34189·419998
 1990 05 10 29189·759995
 1990 05 11 47190·399994
 1990 05 14 88194.449997
 1990 05 15 1195·960007
 1990 05 16 91195.770004
 1990 05 17 38195.630005
 1990 05 18 58196·000000
 1990 05 21 71196·190002
 1990 05 22 6198.039993
 1990 05 23 31198·389999
 1990 05 24 98198·940002
 1990 05 25 23198.710007
 1990 05 29 89196·820007
 1990 05 30 70199.630005
 1990 05 31 83199·740005
 1990 06 01 65199.839996
 1990 06 04 76201.020004
 1990 06 05 24203.270004
 1990 06 06 13203.009995
 1990 06 07 29202.259995
 1990 06 08 32201.339996
 1990 06 11 87199·139999
 1990 06 12 15200·529999
 1990 06 13 71202·860001
 1990 06 14 42202·470001
 1990 06 15 78201.309998
 1990 06 18 38201.199997
 1990 06 19 73198·139999
 1990 06 20 22198.770004
 1990 06 21 42198·949997
 1990 06 22 58199.610001
 1990 06 25 41197·399994
 1990 06 26 7195.679993
 1990 06 27 47195·470001
 1990 06 28 75196·860001
 1990 06 29 7198.190002
 1990 07 02 62198·520004
 1990 07 03 88199·169998
 1990 07 05 15199·470001
 1990 07 06 28197.330002
 1990 07 09 74198.649994
 1990 07 10 85199·139999
 1990 07 11 28197.660004
 1990 07 12 86199·960007
 1990 07 13 56202·110001
 1990 07 16 80203.070007
 1990 07 17 89203·850006
 1990 07 18 86202.970001
 1990 07 19 47201.199997
 1990 07 20 43201·509995
 1990 07 23 98199.660004
 1990 07 24 61196·059998
 1990 07 25 7196·199997
 1990 07 26 69196·910004
 1990 07 27 82196.440002
 1990 07 30 67195.119995
 1990 07 31 27195.800003
 1990 08 01 76196·009995
 1990 08 02 91195·660004
 1990 08 03 86193·300003
 1990 08 06 18189·509995
 1990 08 07 9183.479996
 1990 08 08 99183·770004
 1990 08 09 25185.839996
 1990 08 10 19186.910004
 1990 08 13 37184·619995
 1990 08 14 8186·020004
 1990 08 15 15186·470001
 1990 08 16 92186.929993
 1990 08 17 53182·820007
 1990 08 20 43180.000000
 1990 08 21 13180.009995
 1990 08 22 26176.380005
 1990 08 23 78173.539993
 1990 08 24 53168·039993
 1990 08 27 0170·520004
 1990 08 28 32176·089996
 1990 08 29 54176·160004
 1990 08 30 15177·600006
 1990 08 31 84175·059998
 1990 09 04 50176.820007
 1990 09 05 52177.020004
 1990 09 06 29177.759995
 1990 09 07 95175.830002
 1990 09 10 41177.350006
 1990 09 11 66176·710007
 1990 09 12 20176.330002
 1990 09 13 90177·020004
 1990 09 14 95174.979996
 1990 09 17 14173·940002
 1990 09 18 39174·309998
 1990 09 19 52174·559998
 1990 09 20 23173·649994
 1990 09 21 41170·830002
 1990 09 24 61170.570007
 1990 09 25 86166.789993
 1990 09 26 64168.619995
 1990 09 27 15166.869995
 1990 09 28 87164·460007
 1990 10 01 25167.110001
 1990 10 02 80171·789993
 1990 10 03 32172·130005
 1990 10 04 41170.070007
 1990 10 05 25170.559998
 1990 10 08 60169.839996
 1990 10 09 10170.839996
 1990 10 10 74166.440002
 1990 10 11 67163.880005
 1990 10 12 16161·100006
 1990 10 15 93163·399994
 1990 10 16 63165·009995
 1990 10 17 58162·750000
 1990 10 18 86162·740005
 1990 10 19 51166·399994
 1990 10 22 6169·679993
 1990 10 23 31170·850006
 1990 10 24 34169·820007
 1990 10 25 77169·889999
 1990 10 26 29168·740005
 1990 10 29 41165·869995
 1990 10 30 46164.330002
 1990 10 31 91165.210007
 1990 11 01 83165.289993
 1990 11 02 70166·750000
 1990 11 05 36169.350006
 1990 11 06 37170.830002
 1990 11 07 44169·610001
 1990 11 08 24166·800003
 1990 11 09 42167.529999
 1990 11 12 84170·639999
 1990 11 13 11173·949997
 1990 11 14 37173.279999
 1990 11 15 27174·809998
 1990 11 16 26173.210007
 1990 11 19 10173·220001
 1990 11 20 63174.250000
 1990 11 21 78172·240005
 1990 11 23 82172·470001
 1990 11 26 91172·039993
 1990 11 27 85172·660004
 1990 11 28 8173·660004
 1990 11 29 97173·789993
 1990 11 30 31173·080002
 1990 12 03 10175.970001
 1990 12 04 56177.110001
 1990 12 05 39178.350006
 1990 12 06 28180.550003
 1990 12 07 68180.119995
 1990 12 10 84179·429993
 1990 12 11 3179·970001
 1990 12 12 9178·779999
 1990 12 13 18180·580002
 1990 12 14 80180.339996
 1990 12 17 8178.889999
 1990 12 18 23178.330002
 1990 12 19 39180.479996
 1990 12 20 57180.720001
 1990 12 21 98180·809998
 1990 12 24 47181.490005
 1990 12 26 40180.589996
 1990 12 27 53181·110001
 1990 12 28 42179·970001
 1990 12 31 81180.059998
 1991 01 02  51180.860001
 1991 01 03  31178.979996
 1991 01 04  34176·639999
 1991 01 07  50176·259995
 1991 01 08  29173.199997
 1991 01 09  79172.779999
 1991 01 10  93171.169998
 1991 01 11  4172.759995
 1991 01 14  56173.130005
 1991 01 15  9171·389999
 1991 01 16  65171·990005
 1991 01 17  19173.619995
 1991 01 18  38179·770004
 1991 01 21  59181.630005
 1991 01 22  16181.309998
 1991 01 23  96180·100006
 1991 01 24  8181·210007
 1991 01 25  93183·800003
 1991 01 28  43184·610001
 1991 01 29  59184.789993
 1991 01 30  22184.899994
 1991 01 31  98187·740005
 1991 02 01  64189.479996
 1991 02 04  59189.380005
 1991 02 05  61192·429993
 1991 02 06  87194·289993
 1991 02 07  23197.720001
 1991 02 08  71196.789993
 1991 02 11  32198.130005
 1991 02 12  98202·919998
 1991 02 13  89201.529999
 1991 02 14  97203·369995
 1991 02 15  66201.029999
 1991 02 19  94203·520004
 1991 02 20  56203·720001
 1991 02 21  60201.500000
 1991 02 22  21201·490005
 1991 02 25  63201·990005
 1991 02 26  44202·789993
 1991 02 27  13200·500000
 1991 02 28  78202.979996
 1991 03 01  17202·940002
 1991 03 04  97204.740005
 1991 03 05  29204.550003
 1991 03 06  44208·529999
 1991 03 07  95208.289993
 1991 03 08  83208·190002
 1991 03 11  9207·710007
 1991 03 12  50206.570007
 1991 03 13  60204·800003
 1991 03 14  98207.149994
 1991 03 15  80206.789993
 1991 03 18  53206.610001
 1991 03 19  98205·949997
 1991 03 20  59203.199997
 1991 03 21  90203·910004
 1991 03 22  34203.410004
 1991 03 25  25203·740005
 1991 03 26  12205.149994
 1991 03 27  16208·639999
 1991 03 28  1208.559998
 1991 04 01  76208·529999
 1991 04 02  25206·600006
 1991 04 03  58210.850006
 1991 04 04  84210·919998
 1991 04 05  15211.350006
 1991 04 08  93209·240005
 1991 04 09  42210.669998
 1991 04 10  41208·220001
 1991 04 11  30207.889999
 1991 04 12  35210.320007
 1991 04 15  17211·660004
 1991 04 16  53212.000000
 1991 04 17  34215·309998
 1991 04 18  94216·990005
 1991 04 19  59215·910004
 1991 04 22  26213.710007
 1991 04 23  64211.720001
 1991 04 24  40212.020004
 1991 04 25  69212·539993
 1991 04 26  93210·880005
 1991 04 29  85210·619995
 1991 04 30  67207.800003
 1991 05 01  71208·309998
 1991 05 02  11210.919998
 1991 05 03  82211·270004
 1991 05 06  94211.520004
 1991 05 07  17211·110001
 1991 05 08  59209.779999
 1991 05 09  70210.300003
 1991 05 10  66212·690002
 1991 05 13  82209.050003
 1991 05 14  46209·500000
 1991 05 15  87206·839996
 1991 05 16  52204.750000
 1991 05 17  65206.669998
 1991 05 20  4206·789993
 1991 05 21  94206·639999
 1991 05 22  45208.199997
 1991 05 23  94208.789993
 1991 05 24  87208.449997
 1991 05 28  80209.699997
 1991 05 29  64211·929993
 1991 05 30  17212·570007
 1991 05 31  79214·759995
 1991 06 03  59216·229996
 1991 06 04  55215·460007
 1991 06 05  10215.360001
 1991 06 06  86214.139999
 1991 06 07  67213·380005
 1991 06 10  86211.309998
 1991 06 11  74210·690002
 1991 06 12  39211.759995
 1991 06 13  68209·440002
 1991 06 14  51209·919998
 1991 06 17  34212·289993
 1991 06 18  95211·300003
 1991 06 19  49210.520004
 1991 06 20  69208.520004
 1991 06 21  40208·619995
 1991 06 24  37209.630005
 1991 06 25  24205.919998
 1991 06 26  85205.520004
 1991 06 27  68205·809998
 1991 06 28  69207.369995
 1991 07 01  31205·919998
 1991 07 02  67209·339996
 1991 07 03  18209.119995
 1991 07 05  25206·990005
 1991 07 08  31207·369995
 1991 07 09  10209.320007
 1991 07 10  16208.759995
 1991 07 11  61208·740005
 1991 07 12  14209·389999
 1991 07 15  33211.000000
 1991 07 16  12212.259995
 1991 07 17  57211·889999
 1991 07 18  92211·729996
 1991 07 19  81213·789993
 1991 07 22  81213·289993
 1991 07 23  22212·539993
 1991 07 24  3210.649994
 1991 07 25  21210·039993
 1991 07 26  24211·300003
 1991 07 29  87211·399994
 1991 07 30  9212·490005
 1991 07 31  49214·339996
 1991 08 01  67215.190002
 1991 08 02  7214·889999
 1991 08 05  0215·080002
 1991 08 06  83213.899994
 1991 08 07  58216.559998
 1991 08 08  66216·699997
 1991 08 09  87216.270004
 1991 08 12  68215.229996
 1991 08 13  75215.710007
 1991 08 14  69216.669998
 1991 08 15  8217·039993
 1991 08 16  72216.779999
 1991 08 19  17214.910004
 1991 08 20  49209.860001
 1991 08 21  27211·389999
 1991 08 22  91217.330002
 1991 08 23  10217.770004
 1991 08 26  61219.190002
 1991 08 27  31219.050003
 1991 08 28  42218·710007
 1991 08 29  3220.630005
 1991 08 30  88220.559998
 1991 09 03  33220·160004
 1991 09 04  71218.410004
 1991 09 05  74217.169998
 1991 09 06  35216.710007
 1991 09 09  72216.660004
 1991 09 10  46216·389999
 1991 09 11  21214.160004
 1991 09 12  36214·539993
 1991 09 13  9215·919998
 1991 09 16  61214·000000
 1991 09 17  70214.990005
 1991 09 18  46214.880005
 1991 09 19  33215·750000
 1991 09 20  36216·399994
 1991 09 23  72216.860001
 1991 09 24  47215·880005
 1991 09 25  57216.770004
 1991 09 26  15216·460007
 1991 09 27  2216.360001
 1991 09 30  46215.910004
 1991 10 01  19217.070007
 1991 10 02  67217·779999
 1991 10 03  61217.240005
 1991 10 04  74215·179993
 1991 10 07  81213·699997
 1991 10 08  85212·520004
 1991 10 09  74213.199997
 1991 10 10  88211·289993
 1991 10 11  31213.500000
 1991 10 14  90213.500000
 1991 10 15  90216·169998
 1991 10 16  70218.869995
 1991 10 17  83220.179993
 1991 10 18  25219·539993
 1991 10 21  87219.919998
 1991 10 22  26218.580002
 1991 10 23  74217·630005
 1991 10 24  60217.600006
 1991 10 25  63215·919998
 1991 10 28  88215·309998
 1991 10 29  67217·970001
 1991 10 30  88219·199997
 1991 10 31  45220·339996
 1991 11 01  12220·369995
 1991 11 04  50219.779999
 1991 11 05  29219.009995
 1991 11 06  82218.320007
 1991 11 07  80218.940002
 1991 11 08  36220.949997
 1991 11 11  27220·750000
 1991 11 12  51221·119995
 1991 11 13  0223·100006
 1991 11 14  62223.419998
 1991 11 15  51223.190002
 1991 11 18  51215·279999
 1991 11 19  1216.460007
 1991 11 20  93213.110001
 1991 11 21  95212.820007
 1991 11 22  8213·710007
 1991 11 25  42211·649994
 1991 11 26  14210.990005
 1991 11 27  78212.190002
 1991 11 29  73211.710007
 1991 12 02  4211·229996
 1991 12 03  41214.309998
 1991 12 04  44214.320007
 1991 12 05  20213·990005
 1991 12 06  93212.720001
 1991 12 09  9213·619995
 1991 12 10  64213.089996
 1991 12 11  51212·809998
 1991 12 12  41212.520004
 1991 12 13  83214.580002
 1991 12 16  30216.190002
 1991 12 17  90216·429993
 1991 12 18  5215.380005
 1991 12 19  50215·619995
 1991 12 20  61214·940002
 1991 12 23  88217·250000
 1991 12 24  66222.369995
 1991 12 26  23223·970001
 1991 12 27  3227.220001
 1991 12 30  20228·429993
 1991 12 31  30233·080002
 1992 01 02 39234·360001
 1992 01 03 24234·250000
 1992 01 06 87235.580002
 1992 01 07 31235·369995
 1992 01 08 63235·389999
 1992 01 09 18236.110001
 1992 01 10 14236·399994
 1992 01 13 24234.970001
 1992 01 14 81234·490005
 1992 01 15 5237·750000
 1992 01 16 51238.399994
 1992 01 17 90236·949997
 1992 01 20 7237·149994
 1992 01 21 28235.600006
 1992 01 22 75233.130005
 1992 01 23 37236·350006
 1992 01 24 78235·160004
 1992 01 27 57235.460007
 1992 01 28 84235·119995
 1992 01 29 96235.139999
 1992 01 30 57232.809998
 1992 01 31 85233.639999
 1992 02 03 5232.410004
 1992 02 04 24232·880005
 1992 02 05 33235.289993
 1992 02 06 33235·660004
 1992 02 07 89235·710007
 1992 02 10 3234·270004
 1992 02 11 18235·460007
 1992 02 12 44235.529999
 1992 02 13 10237·580002
 1992 02 14 38235.669998
 1992 02 18 49235.039993
 1992 02 19 87232·279999
 1992 02 20 68232.360001
 1992 02 21 62235.419998
 1992 02 24 91234.220001
 1992 02 25 56234·139999
 1992 02 26 90233.110001
 1992 02 27 32235.949997
 1992 02 28 31235.440002
 1992 03 02 71234·820007
 1992 03 03 25234·899994
 1992 03 04 28235.009995
 1992 03 05 81233·210007
 1992 03 06 76231.229996
 1992 03 09 50229.970001
 1992 03 10 58230.350006
 1992 03 11 80231.529999
 1992 03 12 39229.940002
 1992 03 13 63229·710007
 1992 03 16 54230·779999
 1992 03 17 90230·960007
 1992 03 18 56232.679993
 1992 03 19 92232.580002
 1992 03 20 71232·960007
 1992 03 23 99233·589996
 1992 03 24 44232.850006
 1992 03 25 86232.210007
 1992 03 26 92231·710007
 1992 03 27 21231·660004
 1992 03 30 49229.130005
 1992 03 31 20228.720001
 1992 04 01 23229.080002
 1992 04 02 93229·169998
 1992 04 03 39227.029999
 1992 04 06 95227·190002
 1992 04 07 95229·199997
 1992 04 08 78225.119995
 1992 04 09 9222.860001
 1992 04 10 37226.449997
 1992 04 13 67228.270004
 1992 04 14 64229.320007
 1992 04 15 77234.000000
 1992 04 16 95234.580002
 1992 04 20 18234.149994
 1992 04 21 63230.639999
 1992 04 22 88230·500000
 1992 04 23 45230.520004
 1992 04 24 56231.220001
 1992 04 27 14229.979996
 1992 04 28 11229.600006
 1992 04 29 88229·550003
 1992 04 30 13231.440002
 1992 05 01 80233·350006
 1992 05 04 41232·199997
 1992 05 05 49234·550003
 1992 05 06 44234.820007
 1992 05 07 49234·919998
 1992 05 08 95234.380005
 1992 05 11 78234·380005
 1992 05 12 33235.649994
 1992 05 13 32234.520004
 1992 05 14 19234.529999
 1992 05 15 51232.610001
 1992 05 18 84231.210007
 1992 05 19 69232·440002
 1992 05 20 81234·220001
 1992 05 21 68234·020004
 1992 05 22 31232.600006
 1992 05 26 23233·240005
 1992 05 27 76231·550003
 1992 05 28 54232·110001
 1992 05 29 29234.250000
 1992 06 01 80234.080002
 1992 06 02 23235.149994
 1992 06 03 60233.410004
 1992 06 04 60233·850006
 1992 06 05 54233.100006
 1992 06 08 65233.050003
 1992 06 09 62232.740005
 1992 06 10 31230.720001
 1992 06 11 83229·160004
 1992 06 12 73229.830002
 1992 06 15 59230.360001
 1992 06 16 74230.389999
 1992 06 17 29229.339996
 1992 06 18 40225·960007
 1992 06 19 77225·119995
 1992 06 22 45226.600006
 1992 06 23 81226.119995
 1992 06 24 85226·699997
 1992 06 25 67226·479996
 1992 06 26 26226.039993
 1992 06 29 52226.190002
 1992 06 30 53229·259995
 1992 07 01 3229·240005
 1992 07 02 23231.830002
 1992 07 06 79231·169998
 1992 07 07 12232·070007
 1992 07 08 86229.740005
 1992 07 09 68230·160004
 1992 07 10 25232·419998
 1992 07 13 57232.889999
 1992 07 14 43233·169998
 1992 07 15 18234·690002
 1992 07 16 79234·330002
 1992 07 17 7234·509995
 1992 07 20 22233·330002
 1992 07 21 54232·250000
 1992 07 22 52232·550003
 1992 07 23 6231·039993
 1992 07 24 99231.630005
 1992 07 27 83231·529999
 1992 07 28 84231.570007
 1992 07 29 24234.729996
 1992 07 30 75237·210007
 1992 07 31 37238.139999
 1992 08 03 36238.429993
 1992 08 04 53239·009995
 1992 08 05 76238·660004
 1992 08 06 72237.369995
 1992 08 07 97236.410004
 1992 08 10 15235.679993
 1992 08 11 51235·740005
 1992 08 12 71235·479996
 1992 08 13 80234.990005
 1992 08 14 51234.910004
 1992 08 17 75236·039993
 1992 08 18 38236.470001
 1992 08 19 22236.720001
 1992 08 20 33235·050003
 1992 08 21 51235.039993
 1992 08 24 7233.199997
 1992 08 25 87230.600006
 1992 08 26 53230.759995
 1992 08 27 1231.869995
 1992 08 28 34232·330002
 1992 08 31 61232·880005
 1992 09 01 32232·470001
 1992 09 02 78233.589996
 1992 09 03 0235.039993
 1992 09 04 59234.940002
 1992 09 08 12234·500000
 1992 09 09 57233.029999
 1992 09 10 12234·020004
 1992 09 11 19235·940002
 1992 09 14 64236.050003
 1992 09 15 37239.350006
 1992 09 16 2236·520004
 1992 09 17 2236·429993
 1992 09 18 82236·410004
 1992 09 21 45237.779999
 1992 09 22 27237.449997
 1992 09 23 96234·910004
 1992 09 24 84234·960007
 1992 09 25 30235·630005
 1992 09 28 67233.179993
 1992 09 29 16233.960007
 1992 09 30 14234.210007
 1992 10 01 69235·080002
 1992 10 02 31234·139999
 1992 10 05 98231·059998
 1992 10 06 43229.199997
 1992 10 07 60229·419998
 1992 10 08 48228·130005
 1992 10 09 6230·029999
 1992 10 12 64227.470001
 1992 10 13 31229.759995
 1992 10 14 77230.940002
 1992 10 15 27231·009995
 1992 10 16 95231·210007
 1992 10 19 31232.320007
 1992 10 20 98234.309998
 1992 10 21 75234·660004
 1992 10 22 82234.910004
 1992 10 23 36234.429993
 1992 10 26 18234.190002
 1992 10 27 86236·190002
 1992 10 28 94236.240005
 1992 10 29 45237·250000
 1992 10 30 69237·919998
 1992 11 02 25237·080002
 1992 11 03 24239.080002
 1992 11 04 85237.729996
 1992 11 05 8236.460007
 1992 11 06 79237.399994
 1992 11 09 92237·309998
 1992 11 10 6238·100006
 1992 11 11 16238.460007
 1992 11 12 60240.610001
 1992 11 13 42240.809998
 1992 11 16 83240·809998
 1992 11 17 0239·940002
 1992 11 18 8238.970001
 1992 11 19 42240.960007
 1992 11 20 16241.490005
 1992 11 23 91243.119995
 1992 11 24 84242.350006
 1992 11 25 88243.809998
 1992 11 27 31244.779999
 1992 11 30 47245·330002
 1992 12 01 76246.070007
 1992 12 02 99245·860001
 1992 12 03 79245·360001
 1992 12 04 48245.490005
 1992 12 07 98246·699997
 1992 12 08 17248·360001
 1992 12 09 35249·220001
 1992 12 10 1248.369995
 1992 12 11 87247·679993
 1992 12 14 13247.259995
 1992 12 15 98246·789993
 1992 12 16 38246.479996
 1992 12 17 7245.710007
 1992 12 18 81247.869995
 1992 12 21 96250·779999
 1992 12 22 17250·619995
 1992 12 23 44250·600006
 1992 12 24 40250·070007
 1992 12 28 77250·470001
 1992 12 29 17250.309998
 1992 12 30 13250·059998
 1992 12 31 34250·619995
 1993 01 04  17249·789993
 1993 01 05  46249·240005
 1993 01 06  50248.639999
 1993 01 07  32248.979996
 1993 01 08  17247.050003
 1993 01 11  36246·089996
 1993 01 12  19247.240005
 1993 01 13  28247.199997
 1993 01 14  3248·470001
 1993 01 15  43250.300003
 1993 01 18  8251·149994
 1993 01 19  41251.110001
 1993 01 20  23250·389999
 1993 01 21  49249·580002
 1993 01 22  30250.750000
 1993 01 25  16251.149994
 1993 01 26  55253·139999
 1993 01 27  61253·070007
 1993 01 28  21251.699997
 1993 01 29  22251·779999
 1993 02 01  98252·050003
 1993 02 02  9254·110001
 1993 02 03  47254·320007
 1993 02 04  53256.839996
 1993 02 05  77258.239990
 1993 02 08  52257·450012
 1993 02 09  93256·809998
 1993 02 10  27255·250000
 1993 02 11  44255·809998
 1993 02 12  70256.570007
 1993 02 16  73254·949997
 1993 02 17  90248.309998
 1993 02 18  73247.389999
 1993 02 19  70246·899994
 1993 02 22  26248·009995
 1993 02 23  10247.880005
 1993 02 24  64247.770004
 1993 02 25  83251.300003
 1993 02 26  13252·300003
 1993 03 01  81252·960007
 1993 03 02  44252·520004
 1993 03 03  67255·449997
 1993 03 04  24256·540009
 1993 03 05  23255·529999
 1993 03 08  63254·970001
 1993 03 09  3259.160004
 1993 03 10  69259·309998
 1993 03 11  80260.440002
 1993 03 12  95259.519989
 1993 03 15  98257.739990
 1993 03 16  89258·440002
 1993 03 17  20258·329987
 1993 03 18  42256.489990
 1993 03 19  82258·190002
 1993 03 22  45257.140015
 1993 03 23  39256·170013
 1993 03 24  29256·010010
 1993 03 25  14255.589996
 1993 03 26  25257.260010
 1993 03 29  54256·109985
 1993 03 30  6257·420013
 1993 03 31  74258·350006
 1993 04 01  42258.630005
 1993 04 02  11257·750000
 1993 04 05  49252·520004
 1993 04 06  70252·910004
 1993 04 07  35252.080002
 1993 04 08  78253.029999
 1993 04 12  57252.440002
 1993 04 13  32255.800003
 1993 04 14  66256.709991
 1993 04 15  50256·559998
 1993 04 16  57256.239990
 1993 04 19  18256·250000
 1993 04 20  22255·460007
 1993 04 21  45254·130005
 1993 04 22  98253.539993
 1993 04 23  9251·440002
 1993 04 26  17249.929993
 1993 04 27  8247.429993
 1993 04 28  57249.800003
 1993 04 29  11250.070007
 1993 04 30  89250·529999
 1993 05 03  8251.490005
 1993 05 04  33252·940002
 1993 05 05  57254·130005
 1993 05 06  1254.710007
 1993 05 07  39253.929993
 1993 05 10  52253.470001
 1993 05 11  3253·919998
 1993 05 12  40254·789993
 1993 05 13  20254·800003
 1993 05 14  64251·669998
 1993 05 17  31251·600006
 1993 05 18  19251.970001
 1993 05 19  96252·070007
 1993 05 20  45255.899994
 1993 05 21  47257.640015
 1993 05 24  77255·389999
 1993 05 25  35256.290009
 1993 05 26  95256.829987
 1993 05 27  83259.470001
 1993 05 28  76258·959991
 1993 06 01  32257·910004
 1993 06 02  40259·769989
 1993 06 03  95259.829987
 1993 06 04  4259.250000
 1993 06 07  6257·730011
 1993 06 08  29256.010010
 1993 06 09  66254.160004
 1993 06 10  74254·820007
 1993 06 11  0254.509995
 1993 06 14  39255.610001
 1993 06 15  2255·940002
 1993 06 16  23255·449997
 1993 06 17  85256.049988
 1993 06 18  69256.570007
 1993 06 21  34254·110001
 1993 06 22  15255.300003
 1993 06 23  54255.169998
 1993 06 24  46253.960007
 1993 06 25  19255.729996
 1993 06 28  38256.510010
 1993 06 29  26259·250000
 1993 06 30  18258·779999
 1993 07 01  40258·970001
 1993 07 02  5258·459991
 1993 07 06  46256·989990
 1993 07 07  63254·929993
 1993 07 08  1255.360001
 1993 07 09  53258·230011
 1993 07 12  82258.260010
 1993 07 13  80258·720001
 1993 07 14  36258·500000
 1993 07 15  45259.609985
 1993 07 16  29259.149994
 1993 07 19  94257.250000
 1993 07 20  0256.950012
 1993 07 21  69257·630005
 1993 07 22  6257·440002
 1993 07 23  56255.949997
 1993 07 26  76257.269989
 1993 07 27  38258.630005
 1993 07 28  57258·049988
 1993 07 29  42257·799988
 1993 07 30  70259·250000
 1993 08 02  90258.760010
 1993 08 03  52259·329987
 1993 08 04  51259·140015
 1993 08 05  13259·070007
 1993 08 06  88258.880005
 1993 08 09  83259·220001
 1993 08 10  10260.369995
 1993 08 11  63259.890015
 1993 08 12  20260·290009
 1993 08 13  71259.470001
 1993 08 16  68259·940002
 1993 08 17  0261.109985
 1993 08 18  98261.970001
 1993 08 19  60263.450012
 1993 08 20  1263·470001
 1993 08 23  32263.440002
 1993 08 24  61263·070007
 1993 08 25  18265.399994
 1993 08 26  9265.510010
 1993 08 27  91265·859985
 1993 08 30  71265·619995
 1993 08 31  41266·380005
 1993 09 01  18267·459991
 1993 09 02  32267.519989
 1993 09 03  17266·929993
 1993 09 07  46267.040009
 1993 09 08  79265·140015
 1993 09 09  37263.549988
 1993 09 10  11264.339996
 1993 09 13  79266·750000
 1993 09 14  65266·859985
 1993 09 15  14265·410004
 1993 09 16  90266·329987
 1993 09 17  8265.589996
 1993 09 20  79265·329987
 1993 09 21  94263·589996
 1993 09 22  19262.149994
 1993 09 23  27264.290009
 1993 09 24  45265.410004
 1993 09 27  33265·540009
 1993 09 28  85267·730011
 1993 09 29  56267.880005
 1993 09 30  13267.350006
 1993 10 01  13266.890015
 1993 10 04  0267.890015
 1993 10 05  39267·940002
 1993 10 06  60267.589996
 1993 10 07  40267.399994
 1993 10 08  3266.480011
 1993 10 11  44267.660004
 1993 10 12  85267·380005
 1993 10 13  47267·970001
 1993 10 14  56268.450012
 1993 10 15  67271·070007
 1993 10 18  14272·290009
 1993 10 19  90271.279999
 1993 10 20  48269.279999
 1993 10 21  25268.950012
 1993 10 22  97268·779999
 1993 10 25  51268·010010
 1993 10 26  91268·109985
 1993 10 27  65267.859985
 1993 10 28  10268.390015
 1993 10 29  36269·910004
 1993 11 01  24270.450012
 1993 11 02  53271.209991
 1993 11 03  52270·880005
 1993 11 04  76267·309998
 1993 11 05  8263.570007
 1993 11 08  85264.839996
 1993 11 09  50265.429993
 1993 11 10  30265·790009
 1993 11 11  33267·549988
 1993 11 12  80267.290009
 1993 11 15  54268·700012
 1993 11 16  77267.510010
 1993 11 17  10268·679993
 1993 11 18  82267.220001
 1993 11 19  39266.250000
 1993 11 22  25265.549988
 1993 11 23  78262·850006
 1993 11 24  59264.279999
 1993 11 26  6265·440002
 1993 11 29  6266·109985
 1993 11 30  0265·640015
 1993 12 01  7265·420013
 1993 12 02  80266·190002
 1993 12 03  76266.890015
 1993 12 06  63267·980011
 1993 12 07  44268·730011
 1993 12 08  11268·910004
 1993 12 09  16268.649994
 1993 12 10  80267.399994
 1993 12 13  15267·290009
 1993 12 14  74267.959991
 1993 12 15  34266·410004
 1993 12 16  90265.750000
 1993 12 17  88266·510010
 1993 12 20  71268·320007
 1993 12 21  61268·140015
 1993 12 22  56267.619995
 1993 12 23  58268.549988
 1993 12 27  27268.920013
 1993 12 28  54270·549988
 1993 12 29  64271·339996
 1993 12 30  43271.420013
 1993 12 31  91270.630005
 1994 01 03 93270.279999
 1994 01 04 28269.179993
 1994 01 05 89269.540009
 1994 01 06 40270.000000
 1994 01 07 87269·750000
 1994 01 10 86271·239990
 1994 01 11 64273·790009
 1994 01 12 73273·279999
 1994 01 13 67273.420013
 1994 01 14 1272.839996
 1994 01 17 62274.119995
 1994 01 18 16273·369995
 1994 01 19 88273·730011
 1994 01 20 61273·540009
 1994 01 21 3274·070007
 1994 01 24 20274.019989
 1994 01 25 34272·589996
 1994 01 26 78271·869995
 1994 01 27 30273·119995
 1994 01 28 60275.380005
 1994 01 31 9276.549988
 1994 02 01 90278.109985
 1994 02 02 12277.179993
 1994 02 03 36278.440002
 1994 02 04 48277·839996
 1994 02 07 61271·470001
 1994 02 08 45272·320007
 1994 02 09 74272·339996
 1994 02 10 4273·519989
 1994 02 11 78271·609985
 1994 02 14 46271·850006
 1994 02 15 23272·029999
 1994 02 16 62273·329987
 1994 02 17 54273·459991
 1994 02 18 61272·089996
 1994 02 22 61270.679993
 1994 02 23 26272·540009
 1994 02 24 28272·130005
 1994 02 25 58268·709991
 1994 02 28 86269·730011
 1994 03 01 29270·630005
 1994 03 02 61269.299988
 1994 03 03 31268.940002
 1994 03 04 24268·190002
 1994 03 07 27269.359985
 1994 03 08 41270·820007
 1994 03 09 0270.220001
 1994 03 10 26270.760010
 1994 03 11 3269.029999
 1994 03 14 83270·350006
 1994 03 15 9271·049988
 1994 03 16 66271.059998
 1994 03 17 62272.640015
 1994 03 18 23273·529999
 1994 03 21 26273·869995
 1994 03 22 47272·320007
 1994 03 23 36272·299988
 1994 03 24 25272·359985
 1994 03 25 46269.730011
 1994 03 28 91267·869995
 1994 03 29 82266.890015
 1994 03 30 76262.320007
 1994 03 31 89258.299988
 1994 04 04 52258.149994
 1994 04 05 82254.160004
 1994 04 06 89259.980011
 1994 04 07 98260.059998
 1994 04 08 2261.570007
 1994 04 11 42259.399994
 1994 04 12 2260·609985
 1994 04 13 42259.079987
 1994 04 14 44257.799988
 1994 04 15 94257.970001
 1994 04 18 78258·100006
 1994 04 19 15256.079987
 1994 04 20 2255·630005
 1994 04 21 94254.850006
 1994 04 22 6258.739990
 1994 04 25 37258.410004
 1994 04 26 27261.140015
 1994 04 28 24260.929993
 1994 04 29 97259.489990
 1994 05 02 52260.809998
 1994 05 03 93262.230011
 1994 05 04 91262·220001
 1994 05 05 89261.739990
 1994 05 06 29261.420013
 1994 05 09 3259.049988
 1994 05 10 27255·600006
 1994 05 11 47257·320007
 1994 05 12 63254.600006
 1994 05 13 80255.660004
 1994 05 16 87255.800003
 1994 05 17 56255.570007
 1994 05 18 71257·859985
 1994 05 19 75260·880005
 1994 05 20 54262.459991
 1994 05 23 32261.799988
 1994 05 24 98260·820007
 1994 05 25 65261·890015
 1994 05 26 35262.660004
 1994 05 27 10263.119995
 1994 05 31 15263.329987
 1994 06 01 48262·809998
 1994 06 02 60263.670013
 1994 06 03 54264.049988
 1994 06 06 13265·260010
 1994 06 07 51265·100006
 1994 06 08 87264.489990
 1994 06 09 53263·410004
 1994 06 10 14263·440002
 1994 06 13 23264·160004
 1994 06 14 97264.350006
 1994 06 15 18265.959991
 1994 06 16 61265.029999
 1994 06 17 41265.769989
 1994 06 20 97263.779999
 1994 06 21 89261.549988
 1994 06 22 22258·950012
 1994 06 23 5259.929993
 1994 06 24 19257·720001
 1994 06 27 27254·009995
 1994 06 28 93256·359985
 1994 06 29 39255·699997
 1994 06 30 19256·640015
 1994 07 01 20255.080002
 1994 07 05 92256·190002
 1994 07 06 95256.109985
 1994 07 07 78256.049988
 1994 07 08 82257.309998
 1994 07 11 64257·910004
 1994 07 12 48257.160004
 1994 07 13 4257.130005
 1994 07 14 51258.170013
 1994 07 15 77259·940002
 1994 07 18 98261.040009
 1994 07 19 29261·489990
 1994 07 20 89260·709991
 1994 07 21 26259.239990
 1994 07 22 70259.730011
 1994 07 25 7259·940002
 1994 07 26 84260·480011
 1994 07 27 30259·959991
 1994 07 28 16259·390015
 1994 07 29 23260·149994
 1994 08 01 49260·230011
 1994 08 02 33264.089996
 1994 08 03 10264.100006
 1994 08 04 81264·399994
 1994 08 05 21262.910004
 1994 08 08 4262.079987
 1994 08 09 52262·649994
 1994 08 10 14262·779999
 1994 08 11 65264.250000
 1994 08 12 38263.540009
 1994 08 15 69264·989990
 1994 08 16 78264·859985
 1994 08 17 68266.660004
 1994 08 18 53267.089996
 1994 08 19 10266·130005
 1994 08 22 55266.459991
 1994 08 23 42265·910004
 1994 08 24 94267·299988
 1994 08 25 51269·420013
 1994 08 26 51269.179993
 1994 08 29 25272·100006
 1994 08 30 29272.540009
 1994 08 31 93273·489990
 1994 09 01 99273.269989
 1994 09 02 81271·869995
 1994 09 06 53270.820007
 1994 09 07 60271·010010
 1994 09 08 55270.890015
 1994 09 09 97272·089996
 1994 09 12 86269·429993
 1994 09 13 4268.220001
 1994 09 14 0268·920013
 1994 09 15 87269·709991
 1994 09 16 70273·079987
 1994 09 19 99271.410004
 1994 09 20 41271.160004
 1994 09 21 87267·170013
 1994 09 22 76265.760010
 1994 09 23 45265·559998
 1994 09 26 10264·649994
 1994 09 27 62265.209991
 1994 09 28 97265·679993
 1994 09 29 69267.380005
 1994 09 30 63266.250000
 1994 10 03 98266.809998
 1994 10 04 53266·100006
 1994 10 05 21262.079987
 1994 10 06 83261.149994
 1994 10 07 9260.570007
 1994 10 10 88262·170013
 1994 10 11 76264.269989
 1994 10 12 75267.809998
 1994 10 13 33267.739990
 1994 10 14 70268.750000
 1994 10 17 34269·269989
 1994 10 18 71269.109985
 1994 10 19 32268.459991
 1994 10 20 95269.869995
 1994 10 21 21267.950012
 1994 10 24 29266.859985
 1994 10 25 94264.739990
 1994 10 26 81264·779999
 1994 10 27 88265·480011
 1994 10 28 29267.250000
 1994 10 31 33271·429993
 1994 11 01 72270·690002
 1994 11 02 8268.630005
 1994 11 03 78267.980011
 1994 11 04 86268.690002
 1994 11 07 37265·950012
 1994 11 08 84265.940002
 1994 11 09 8267.269989
 1994 11 10 16267·089996
 1994 11 11 71266.390015
 1994 11 14 41265.250000
 1994 11 15 76267.119995
 1994 11 16 11266·869995
 1994 11 17 93266.950012
 1994 11 18 28265·739990
 1994 11 21 63264·519989
 1994 11 22 84262·480011
 1994 11 23 47257.750000
 1994 11 25 21257.529999
 1994 11 28 75259·089996
 1994 11 29 73259.980011
 1994 11 30 1260·679993
 1994 12 01 21260·059998
 1994 12 02 46257.390015
 1994 12 05 41259.420013
 1994 12 06 51259.649994
 1994 12 07 53259·220001
 1994 12 08 30257.920013
 1994 12 09 74254.399994
 1994 12 12 15254·910004
 1994 12 13 67255·990005
 1994 12 14 10256.570007
 1994 12 15 88259.350006
 1994 12 16 38260.190002
 1994 12 19 39261.570007
 1994 12 20 92261·029999
 1994 12 21 18260·839996
 1994 12 22 88262.429993
 1994 12 23 69262·489990
 1994 12 27 8262·869995
 1994 12 28 29264·279999
 1994 12 29 59263.290009
 1994 12 30 83263.899994
 1995 01 03  15263·440002
 1995 01 04  8262.880005
 1995 01 05  72263·799988
 1995 01 06  30263·630005
 1995 01 09  95264.000000
 1995 01 10  68264.179993
 1995 01 11  70264.660004
 1995 01 12  87264·470001
 1995 01 13  53264.500000
 1995 01 16  47266.880005
 1995 01 17  21269.070007
 1995 01 18  54269.640015
 1995 01 19  22269.320007
 1995 01 20  8267·690002
 1995 01 23  21266·380005
 1995 01 24  55266·510010
 1995 01 25  58266·890015
 1995 01 26  38267.480011
 1995 01 27  89267·730011
 1995 01 30  42268.839996
 1995 01 31  43267·660004
 1995 02 01  51268.730011
 1995 02 02  68269.000000
 1995 02 03  90270·350006
 1995 02 06  83273.769989
 1995 02 07  84275·399994
 1995 02 08  28275.279999
 1995 02 09  99275.540009
 1995 02 10  11275·190002
 1995 02 13  0275.970001
 1995 02 14  62276.010010
 1995 02 15  95276.320007
 1995 02 16  82277·690002
 1995 02 17  88277·649994
 1995 02 21  91275.799988
 1995 02 22  28275·850006
 1995 02 23  79277·049988
 1995 02 24  60278·390015
 1995 02 27  57278.920013
 1995 02 28  74276·630005
 1995 03 01  8279·029999
 1995 03 02  54277·970001
 1995 03 03  31277·600006
 1995 03 06  32277.880005
 1995 03 07  0277.609985
 1995 03 08  33275.450012
 1995 03 09  6276·059998
 1995 03 10  28276.149994
 1995 03 13  13279.429993
 1995 03 14  84279·720001
 1995 03 15  2281·290009
 1995 03 16  13280·809998
 1995 03 17  28282·529999
 1995 03 20  22282.329987
 1995 03 21  63282·549988
 1995 03 22  62282.049988
 1995 03 23  51282·230011
 1995 03 24  82282·459991
 1995 03 27  57285·239990
 1995 03 28  76286·529999
 1995 03 29  15286.890015
 1995 03 30  30286·390015
 1995 03 31  79286.540009
 1995 04 03  79285.320007
 1995 04 04  76285.829987
 1995 04 05  51287.329987
 1995 04 06  49287·579987
 1995 04 07  22287.750000
 1995 04 10  15287·859985
 1995 04 11  60288·579987
 1995 04 12  9288.040009
 1995 04 13  81288.989990
 1995 04 17  39290.070007
 1995 04 18  94288·290009
 1995 04 19  30287.510010
 1995 04 20  56286·799988
 1995 04 21  80287.149994
 1995 04 24  16288·820007
 1995 04 25  6290.959991
 1995 04 26  72290.709991
 1995 04 27  95291.140015
 1995 04 28  14291.790009
 1995 05 01  55292.399994
 1995 05 02  80292·000000
 1995 05 03  65292.209991
 1995 05 04  1295.130005
 1995 05 05  22294.970001
 1995 05 08  55294·839996
 1995 05 09  96296.910004
 1995 05 10  14297.070007
 1995 05 11  76297·640015
 1995 05 12  97298·010010
 1995 05 15  21298.730011
 1995 05 16  17299.920013
 1995 05 17  11300.279999
 1995 05 18  33299.700012
 1995 05 19  96295.690002
 1995 05 22  98295.489990
 1995 05 23  46297·799988
 1995 05 24  12300.410004
 1995 05 25  3300·339996
 1995 05 26  69300.269989
 1995 05 30  26297·769989
 1995 05 31  9297·480011
 1995 06 01  47302.149994
 1995 06 02  68302.579987
 1995 06 05  19302.540009
 1995 06 06  25304·459991
 1995 06 07  62304·420013
 1995 06 08  58303·239990
 1995 06 09  20302·899994
 1995 06 12  86300.570007
 1995 06 13  4302.170013
 1995 06 14  27305.029999
 1995 06 15  47305·260010
 1995 06 16  42305.880005
 1995 06 19  53307.250000
 1995 06 20  88309.839996
 1995 06 21  46310·320007
 1995 06 22  68309.989990
 1995 06 23  18313.750000
 1995 06 26  79312·869995
 1995 06 27  84309·709991
 1995 06 28  65308·559998
 1995 06 29  29309.619995
 1995 06 30  63309.480011
 1995 07 03  57310·179993
 1995 07 05  58311·410004
 1995 07 06  43311.899994
 1995 07 07  27315.350006
 1995 07 10  83317.390015
 1995 07 11  97317·670013
 1995 07 12  42316·959991
 1995 07 13  85320.209991
 1995 07 14  7320.140015
 1995 07 17  58320·049988
 1995 07 18  33321·130005
 1995 07 19  74317·790009
 1995 07 20  97313·809998
 1995 07 21  41315.390015
 1995 07 24  46315·799988
 1995 07 25  58317·899994
 1995 07 26  48320·429993
 1995 07 27  71321·140015
 1995 07 28  40323·470001
 1995 07 31  23322.519989
 1995 08 01  79322.260010
 1995 08 02  0320·920013
 1995 08 03  94320·079987
 1995 08 04  84319.799988
 1995 08 07  34320·190002
 1995 08 08  2320.970001
 1995 08 09  17321·149994
 1995 08 10  78321·059998
 1995 08 11  82320.179993
 1995 08 14  78318·929993
 1995 08 15  39321.470001
 1995 08 16  67321.209991
 1995 08 17  18322·359985
 1995 08 18  53322.279999
 1995 08 21  18322·450012
 1995 08 22  40321.859985
 1995 08 23  60322.510010
 1995 08 24  78321.540009
 1995 08 25  34321.429993
 1995 08 28  10322·790009
 1995 08 29  52322·089996
 1995 08 30  27322.290009
 1995 08 31  95323·399994
 1995 09 01  14324.239990
 1995 09 05  65325.250000
 1995 09 06  2328.329987
 1995 09 07  32329.529999
 1995 09 08  16329·589996
 1995 09 11  91331.220001
 1995 09 12  27331·859985
 1995 09 13  2333.040009
 1995 09 14  3334·239990
 1995 09 15  50336.519989
 1995 09 18  54336·029999
 1995 09 19  87335·510010
 1995 09 20  88336.779999
 1995 09 21  87338.239990
 1995 09 22  57336·149994
 1995 09 25  93335·230011
 1995 09 26  9334·769989
 1995 09 27  69334.480011
 1995 09 28  37333.730011
 1995 09 29  51336.690002
 1995 10 02  29336.250000
 1995 10 03  93334·380005
 1995 10 04  19334·109985
 1995 10 05  19332·850006
 1995 10 06  36333·750000
 1995 10 09  76333.859985
 1995 10 10  54330.619995
 1995 10 11  78329·899994
 1995 10 12  43331·970001
 1995 10 13  62334·390015
 1995 10 16  17335.489990
 1995 10 17  34334.829987
 1995 10 18  87337.010010
 1995 10 19  22337·679993
 1995 10 20  9338.869995
 1995 10 23  20337.029999
 1995 10 24  32335.730011
 1995 10 25  48336·230011
 1995 10 26  54333.450012
 1995 10 27  92330·179993
 1995 10 30  65331.660004
 1995 10 31  61333·809998
 1995 11 01  3332.839996
 1995 11 02  32334.559998
 1995 11 03  0337.970001
 1995 11 06  4338.940002
 1995 11 07  32338·000000
 1995 11 08  45336·380005
 1995 11 09  74338·980011
 1995 11 10  46340.239990
 1995 11 13  42339.970001
 1995 11 14  65339.570007
 1995 11 15  50337.540009
 1995 11 16  82339.500000
 1995 11 17  56341.540009
 1995 11 20  47342.959991
 1995 11 21  15340·779999
 1995 11 22  31341·920013
 1995 11 24  26341·130005
 1995 11 27  74342.239990
 1995 11 28  84342.980011
 1995 11 29  36345.809998
 1995 11 30  28347·040009
 1995 12 01  51346·720001
 1995 12 04  93347.260010
 1995 12 05  68351·029999
 1995 12 06  61352·799988
 1995 12 07  10353.559998
 1995 12 08  7351·230011
 1995 12 11  20351.920013
 1995 12 12  51352·950012
 1995 12 13  9352.119995
 1995 12 14  11353.739990
 1995 12 15  11350·839996
 1995 12 18  48350.160004
 1995 12 19  28344.260010
 1995 12 20  20347.549988
 1995 12 21  85345·320007
 1995 12 22  29347·839996
 1995 12 26  75348·829987
 1995 12 27  72350.160004
 1995 12 28  12350.529999
 1995 12 29  92350.429993
 1996 01 02 81351·910004
 1996 01 03 28354.119995
 1996 01 04 86354.029999
 1996 01 05 64351.359985
 1996 01 08 2350.829987
 1996 01 09 78351.679993
 1996 01 10 26346.279999
 1996 01 11 94340.200012
 1996 01 12 21343·040009
 1996 01 15 33342.720001
 1996 01 16 75341·109985
 1996 01 17 59345.040009
 1996 01 18 44344·730011
 1996 01 19 33345·910004
 1996 01 22 4348.010010
 1996 01 23 59349.190002
 1996 01 24 2349.070007
 1996 01 25 39352.959991
 1996 01 26 6351.500000
 1996 01 29 19353.880005
 1996 01 30 53355.140015
 1996 01 31 40358·429993
 1996 02 01 0361.559998
 1996 02 02 89363.010010
 1996 02 05 77361.839996
 1996 02 06 49364.730011
 1996 02 07 31367·410004
 1996 02 08 45368.970001
 1996 02 09 82372·079987
 1996 02 12 3372.369995
 1996 02 13 68374.600006
 1996 02 14 88373·799988
 1996 02 15 99371·809998
 1996 02 16 65370.369995
 1996 02 20 4368·760010
 1996 02 21 42364·869995
 1996 02 22 85368·769989
 1996 02 23 23374.670013
 1996 02 26 60374.890015
 1996 02 27 58370.859985
 1996 02 28 21369·209991
 1996 02 29 91368.380005
 1996 03 01 78366.079987
 1996 03 04 12367.380005
 1996 03 05 14370·880005
 1996 03 06 6373.489990
 1996 03 07 29371.829987
 1996 03 08 3372·589996
 1996 03 11 96361.549988
 1996 03 12 30364·859985
 1996 03 13 7363·140015
 1996 03 14 58364·250000
 1996 03 15 23365·579987
 1996 03 18 52366.160004
 1996 03 19 29372·070007
 1996 03 20 26371·489990
 1996 03 21 78370·570007
 1996 03 22 85370.260010
 1996 03 25 42371·000000
 1996 03 26 83370·130005
 1996 03 27 65371.369995
 1996 03 28 67369.940002
 1996 03 29 13370.100006
 1996 04 01 30369·079987
 1996 04 02 19373·279999
 1996 04 03 60374.130005
 1996 04 04 37374.519989
 1996 04 08 91374·529999
 1996 04 09 94367·989990
 1996 04 10 52367·399994
 1996 04 11 34362·839996
 1996 04 12 18360·910004
 1996 04 15 72364.100006
 1996 04 16 57367.269989
 1996 04 17 46369.000000
 1996 04 18 85367·100006
 1996 04 19 61368·670013
 1996 04 22 11369.510010
 1996 04 23 44371·399994
 1996 04 24 93373.609985
 1996 04 25 92373.329987
 1996 04 26 79374·890015
 1996 04 29 22375.309998
 1996 04 30 67375.709991
 1996 05 01 21375·660004
 1996 05 02 48376.329987
 1996 05 03 98370.149994
 1996 05 06 58369·660004
 1996 05 07 30369.010010
 1996 05 08 30367·369995
 1996 05 09 17370·160004
 1996 05 10 41370·880005
 1996 05 13 26374.850006
 1996 05 14 64379.869995
 1996 05 15 48382.390015
 1996 05 16 17382·339996
 1996 05 17 40382.510010
 1996 05 20 13384.690002
 1996 05 21 84386·940002
 1996 05 22 11386·649994
 1996 05 23 30389.309998
 1996 05 24 64388.130005
 1996 05 28 47389·220001
 1996 05 29 73385.799988
 1996 05 30 76383.320007
 1996 05 31 31385·410004
 1996 06 03 78384.390015
 1996 06 04 78383·589996
 1996 06 05 85386·309998
 1996 06 06 50389.290009
 1996 06 07 48386·279999
 1996 06 10 28385.829987
 1996 06 11 90385.480011
 1996 06 12 86384.899994
 1996 06 13 51384.290009
 1996 06 14 47383.320007
 1996 06 17 45381·920013
 1996 06 18 26381.369995
 1996 06 19 6379.070007
 1996 06 20 86378·769989
 1996 06 21 35378·109985
 1996 06 24 83380·339996
 1996 06 25 56381.480011
 1996 06 26 20380·899994
 1996 06 27 64377.980011
 1996 06 28 95380·399994
 1996 07 01 72382·470001
 1996 07 02 50385·519989
 1996 07 03 64384·230011
 1996 07 05 24383·059998
 1996 07 08 46375·079987
 1996 07 09 1371·920013
 1996 07 10 93373·160004
 1996 07 11 59372·820007
 1996 07 12 99366·230011
 1996 07 15 23366.380005
 1996 07 16 31356·600006
 1996 07 17 13354·989990
 1996 07 18 75359.609985
 1996 07 19 93365.290009
 1996 07 22 86362·450012
 1996 07 23 23359.260010
 1996 07 24 42354·720001
 1996 07 25 9353.850006
 1996 07 26 89356.959991
 1996 07 29 52360·260010
 1996 07 30 95357·420013
 1996 07 31 98359.489990
 1996 08 01 97361·989990
 1996 08 02 88367·839996
 1996 08 05 53374.980011
 1996 08 06 10373.769989
 1996 08 07 91375.040009
 1996 08 08 45376.429993
 1996 08 09 60375.609985
 1996 08 12 20375.179993
 1996 08 13 78376.809998
 1996 08 14 59373.760010
 1996 08 15 85375·149994
 1996 08 16 29375.470001
 1996 08 19 90376.869995
 1996 08 20 94377·390015
 1996 08 21 22376·779999
 1996 08 22 62376.519989
 1996 08 23 83379·899994
 1996 08 26 38378.369995
 1996 08 27 91376·899994
 1996 08 28 70378·540009
 1996 08 29 39378.339996
 1996 08 30 3374·679993
 1996 09 03 36372·089996
 1996 09 04 28372·820007
 1996 09 05 64373·459991
 1996 09 06 28369·839996
 1996 09 09 25373·440002
 1996 09 10 36377·279999
 1996 09 11 91377.489990
 1996 09 12 76379.209991
 1996 09 13 53381.519989
 1996 09 16 19386.589996
 1996 09 17 75388·410004
 1996 09 18 33388.070007
 1996 09 19 40387.269989
 1996 09 20 29388·049988
 1996 09 23 99390.260010
 1996 09 24 14389.690002
 1996 09 25 28389·570007
 1996 09 26 40390·190002
 1996 09 27 70390.859985
 1996 09 30 56391.059998
 1996 10 01 88391·720001
 1996 10 02 54392·269989
 1996 10 03 17395·220001
 1996 10 04 22394·529999
 1996 10 07 13399.149994
 1996 10 08 94399.890015
 1996 10 09 0398·170013
 1996 10 10 99396.119995
 1996 10 11 23395·130005
 1996 10 14 12398·209991
 1996 10 15 98399.920013
 1996 10 16 2399·359985
 1996 10 17 61400·260010
 1996 10 18 83401·059998
 1996 10 21 19402.720001
 1996 10 22 67401·700012
 1996 10 23 98399·269989
 1996 10 24 8399·500000
 1996 10 25 94397·399994
 1996 10 28 57396.660004
 1996 10 29 26394·250000
 1996 10 30 11395.700012
 1996 10 31 81395.670013
 1996 11 01 61398.320007
 1996 11 04 66397.799988
 1996 11 05 44399.190002
 1996 11 06 60402.940002
 1996 11 07 92408·630005
 1996 11 08 61410·440002
 1996 11 11 81411·839996
 1996 11 12 38412·540009
 1996 11 13 86411.609985
 1996 11 14 80412.420013
 1996 11 15 24414.989990
 1996 11 18 47415.399994
 1996 11 19 8414·839996
 1996 11 20 18417·250000
 1996 11 21 97418·299988
 1996 11 22 44417·489990
 1996 11 25 44420·739990
 1996 11 26 94425·170013
 1996 11 27 50424·489990
 1996 11 29 9424·390015
 1996 12 02 9425·420013
 1996 12 03 51425·720001
 1996 12 04 60422.420013
 1996 12 05 51420.859985
 1996 12 06 39420.489990
 1996 12 09 60417·619995
 1996 12 10 26423.390015
 1996 12 11 0422.279999
 1996 12 12 98418·369995
 1996 12 13 14412.679993
 1996 12 16 74411.720001
 1996 12 17 13407.160004
 1996 12 18 73409.450012
 1996 12 19 32412.839996
 1996 12 20 55419·880005
 1996 12 23 72421·309998
 1996 12 24 78420·000000
 1996 12 26 58422.200012
 1996 12 27 43424.609985
 1996 12 30 83425·500000
 1996 12 31 50424·559998
 1997 01 02  62419.440002
 1997 01 03  40416.459991
 1997 01 06  79422·399994
 1997 01 07  52422.579987
 1997 01 08  38425·559998
 1997 01 09  70423.380005
 1997 01 10  14426·660004
 1997 01 13  72429.010010
 1997 01 14  4428·859985
 1997 01 15  84433.880005
 1997 01 16  73432.920013
 1997 01 17  24434·239990
 1997 01 20  6437·640015
 1997 01 21  57438.519989
 1997 01 22  60441·420013
 1997 01 23  44443·260010
 1997 01 24  11439·359985
 1997 01 27  90435·109985
 1997 01 28  8431.869995
 1997 01 29  96432·140015
 1997 01 30  15435.250000
 1997 01 31  8441·109985
 1997 02 03  72442·279999
 1997 02 04  67442·500000
 1997 02 05  37443.200012
 1997 02 06  61437·329987
 1997 02 07  36438.470001
 1997 02 10  72443.019989
 1997 02 11  20440·429993
 1997 02 12  26441.910004
 1997 02 13  6448.899994
 1997 02 14  46453.670013
 1997 02 18  33452·489990
 1997 02 19  1456.029999
 1997 02 20  12454·559998
 1997 02 21  54449.269989
 1997 02 24  72448.190002
 1997 02 25  14452·220001
 1997 02 26  12453.320007
 1997 02 27  83449.920013
 1997 02 28  54444.119995
 1997 03 03  13441.809998
 1997 03 04  88444.000000
 1997 03 05  47442.559998
 1997 03 06  25447.850006
 1997 03 07  75446·429993
 1997 03 10  46449·679993
 1997 03 11  82453·899994
 1997 03 12  52452·959991
 1997 03 13  99449·049988
 1997 03 14  17441·200012
 1997 03 17  52442.730011
 1997 03 18  32442.829987
 1997 03 19  12439.559998
 1997 03 20  59436.850006
 1997 03 21  45435·980011
 1997 03 24  81436·410004
 1997 03 25  64439·179993
 1997 03 26  52438·790009
 1997 03 27  74439.670013
 1997 03 31  46431.119995
 1997 04 01  29421.320007
 1997 04 02  5422·309998
 1997 04 03  76417·369995
 1997 04 04  94417·410004
 1997 04 07  9422.109985
 1997 04 08  47425·220001
 1997 04 09  15427·170013
 1997 04 10  20424·600006
 1997 04 11  28422·940002
 1997 04 14  37412.160004
 1997 04 15  78414.799988
 1997 04 16  43420.170013
 1997 04 17  38424.019989
 1997 04 18  55423·480011
 1997 04 21  78425.260010
 1997 04 22  8421·230011
 1997 04 23  13427.750000
 1997 04 24  8427·549988
 1997 04 25  54426·510010
 1997 04 28  83422·609985
 1997 04 29  55426·420013
 1997 04 30  28437·429993
 1997 05 01  67441.429993
 1997 05 02  62440·739990
 1997 05 05  87449·399994
 1997 05 06  72459·279999
 1997 05 07  6457·720001
 1997 05 08  65451·859985
 1997 05 09  61453.970001
 1997 05 12  21456.200012
 1997 05 13  84462·470001
 1997 05 14  36460.250000
 1997 05 15  53461.920013
 1997 05 16  81465.000000
 1997 05 19  39459·260010
 1997 05 20  44460.839996
 1997 05 21  62465·119995
 1997 05 22  85464.390015
 1997 05 23  34462.720001
 1997 05 27  83468.890015
 1997 05 28  14470.390015
 1997 05 29  89469·510010
 1997 05 30  56468·019989
 1997 06 02  72470.660004
 1997 06 03  59470·260010
 1997 06 04  74469.679993
 1997 06 05  18467.190002
 1997 06 06  56469.100006
 1997 06 09  73476.000000
 1997 06 10  48478·369995
 1997 06 11  58479.209991
 1997 06 12  3481·329987
 1997 06 13  55488·079987
 1997 06 16  42493·109985
 1997 06 17  40493·369995
 1997 06 18  7494.000000
 1997 06 19  33491.820007
 1997 06 20  12496·730011
 1997 06 23  51496·500000
 1997 06 24  89486·790009
 1997 06 25  55495.049988
 1997 06 26  41491.290009
 1997 06 27  3488.529999
 1997 06 30  91490·670013
 1997 07 01  97489.619995
 1997 07 02  34492·589996
 1997 07 03  36498·779999
 1997 07 07  84504·970001
 1997 07 08  60503.160004
 1997 07 09  24506·690002
 1997 07 10  11501·600006
 1997 07 11  60504·619995
 1997 07 14  70506.679993
 1997 07 15  67507.790009
 1997 07 16  16511·570007
 1997 07 17  40517.349976
 1997 07 18  75514·479980
 1997 07 21  45505·179993
 1997 07 22  66505.309998
 1997 07 23  68515.479980
 1997 07 24  52517·210022
 1997 07 25  65518·940002
 1997 07 28  96518.380005
 1997 07 29  12517.130005
 1997 07 30  2520.150024
 1997 07 31  57525.890015
 1997 08 01  71527.010010
 1997 08 04  67523·909973
 1997 08 05  49525·460022
 1997 08 06  79527.270020
 1997 08 07  78531·369995
 1997 08 08  52526·869995
 1997 08 11  44517·429993
 1997 08 12  13518.469971
 1997 08 13  30513·770020
 1997 08 14  11512·099976
 1997 08 15  63513·679993
 1997 08 18  64502·559998
 1997 08 19  65507.260010
 1997 08 20  13514.270020
 1997 08 21  5521·400024
 1997 08 22  65514.650024
 1997 08 25  46513·530029
 1997 08 26  52512·750000
 1997 08 27  96509.619995
 1997 08 28  73510·299988
 1997 08 29  60505·989990
 1997 09 02  48504·739990
 1997 09 03  87517·640015
 1997 09 04  68518·369995
 1997 09 05  22519·919983
 1997 09 08  45520·010010
 1997 09 09  53521·570007
 1997 09 10  58523.030029
 1997 09 11  67516·469971
 1997 09 12  11513.260010
 1997 09 15  94519.289978
 1997 09 16  74517·690002
 1997 09 17  60529·960022
 1997 09 18  41509.809998
 1997 09 19  36531·590027
 1997 09 22  73533.119995
 1997 09 23  89535.869995
 1997 09 24  54534·289978
 1997 09 25  29530.820007
 1997 09 26  37527·409973
 1997 09 29  65530.929993
 1997 09 30  95535·190002
 1997 10 01  49534·739990
 1997 10 02  71536.349976
 1997 10 03  28539·320007
 1997 10 06  31542·049988
 1997 10 07  95546.010010
 1997 10 08  9551·280029
 1997 10 09  39547.280029
 1997 10 10  58546·219971
 1997 10 13  94544.640015
 1997 10 14  5545.219971
 1997 10 15  88545·739990
 1997 10 16  95543·710022
 1997 10 17  95538.059998
 1997 10 20  43531·190002
 1997 10 21  86537·270020
 1997 10 22  86546.229980
 1997 10 23  74544.820007
 1997 10 24  29534.679993
 1997 10 27  72529.679993
 1997 10 28  99494·910004
 1997 10 29  32516.580017
 1997 10 30  94516.580017
 1997 10 31  8508·079987
 1997 11 03  29514·070007
 1997 11 04  94526·640015
 1997 11 05  94527.989990
 1997 11 06  82529·789978
 1997 11 07  96527·210022
 1997 11 10  10520.710022
 1997 11 11  13517·760010
 1997 11 12  8518·369995
 1997 11 13  43508.239990
 1997 11 14  55512·929993
 1997 11 17  55519·349976
 1997 11 18  24529·119995
 1997 11 19  39524.929993
 1997 11 20  31527.570007
 1997 11 21  54535.179993
 1997 11 24  91536·900024
 1997 11 25  79528·190002
 1997 11 26  62532·429993
 1997 11 28  65531.130005
 1997 12 01  98533.080017
 1997 12 02  82543·219971
 1997 12 03  99541.580017
 1997 12 04  70544.419983
 1997 12 05  58543.309998
 1997 12 08  91548·820007
 1997 12 09  17548·760010
 1997 12 10  76544.979980
 1997 12 11  9541·049988
 1997 12 12  77532·489990
 1997 12 15  16531·000000
 1997 12 16  15535.169983
 1997 12 17  13538·369995
 1997 12 18  32537·719971
 1997 12 19  22532·059998
 1997 12 22  42528.479980
 1997 12 23  59531.830017
 1997 12 24  77525.229980
 1997 12 26  86522·200012
 1997 12 29  41524.070007
 1997 12 30  60532.679993
 1997 12 31  56542.309998
 1998 01 02 83543.049988
 1998 01 05 16544.479980
 1998 01 06 53545·760010
 1998 01 07 37539·890015
 1998 01 08 13537.729980
 1998 01 09 1533·400024
 1998 01 12 1517.679993
 1998 01 13 14522·030029
 1998 01 14 1529·789978
 1998 01 15 51533.440002
 1998 01 16 92530.099976
 1998 01 20 8535·719971
 1998 01 21 98544.260010
 1998 01 22 49540.989990
 1998 01 23 39536.789978
 1998 01 26 61533·830017
 1998 01 27 79532.500000
 1998 01 28 1538.020020
 1998 01 29 80543·349976
 1998 01 30 44547.780029
 1998 02 02 45545·270020
 1998 02 03 38556.239990
 1998 02 04 77559·179993
 1998 02 05 50560·169983
 1998 02 06 22558·890015
 1998 02 09 17563.219971
 1998 02 10 20562·700012
 1998 02 11 98567.369995
 1998 02 12 58568.210022
 1998 02 13 20570.380005
 1998 02 17 20568·909973
 1998 02 18 33569·919983
 1998 02 19 31574·719971
 1998 02 20 54573·140015
 1998 02 23 15575.539978
 1998 02 24 24577.830017
 1998 02 25 40573.479980
 1998 02 26 50579.979980
 1998 02 27 69583·340027
 1998 03 02 64583.580017
 1998 03 03 10582.739990
 1998 03 04 65584·679993
 1998 03 05 69582.630005
 1998 03 06 73575.780029
 1998 03 09 93586.760010
 1998 03 10 80584·830017
 1998 03 11 28591·260010
 1998 03 12 96594·059998
 1998 03 13 63594·809998
 1998 03 16 2594.289978
 1998 03 17 84599·719971
 1998 03 18 0600.500000
 1998 03 19 21603·210022
 1998 03 20 63605.549988
 1998 03 23 0609.549988
 1998 03 24 82607.469971
 1998 03 25 92612·900024
 1998 03 26 19611·219971
 1998 03 27 63610·919983
 1998 03 30 58608·140015
 1998 03 31 26607.080017
 1998 04 01 52611·760010
 1998 04 02 88615.409973
 1998 04 03 75621·200012
 1998 04 06 0622.469971
 1998 04 07 69620·989990
 1998 04 08 10614·609985
 1998 04 09 0610·880005
 1998 04 13 13615·809998
 1998 04 14 1615·690002
 1998 04 15 95619.500000
 1998 04 16 28621.640015
 1998 04 17 91615·820007
 1998 04 20 5623·119995
 1998 04 21 29623·940002
 1998 04 22 78625.510010
 1998 04 23 83627.210022
 1998 04 24 63620·859985
 1998 04 27 25614.559998
 1998 04 28 95601.809998
 1998 04 29 67602·400024
 1998 04 30 80607·820007
 1998 05 01 21616.940002
 1998 05 04 47621·359985
 1998 05 05 41622·210022
 1998 05 06 90618·580017
 1998 05 07 80613·159973
 1998 05 08 28607·979980
 1998 05 11 32614.659973
 1998 05 12 48613·340027
 1998 05 13 90617·059998
 1998 05 14 58618.450012
 1998 05 15 90617·549988
 1998 05 18 36612·640015
 1998 05 19 64610·609985
 1998 05 20 81612·929993
 1998 05 21 89616·500000
 1998 05 22 61614.219971
 1998 05 26 39611.299988
 1998 05 27 66602·340027
 1998 05 28 31600.340027
 1998 05 29 54603·780029
 1998 06 01 79601·010010
 1998 06 02 6599.750000
 1998 06 03 41600.609985
 1998 06 04 72595.650024
 1998 06 05 72601.729980
 1998 06 08 23610.969971
 1998 06 09 70612.580017
 1998 06 10 97614.049988
 1998 06 11 30609.950012
 1998 06 12 58600·770020
 1998 06 15 92601·799988
 1998 06 16 36590·409973
 1998 06 17 91595·960022
 1998 06 18 82605.950012
 1998 06 19 8605.080017
 1998 06 22 19602·000000
 1998 06 23 18604·059998
 1998 06 24 89612.469971
 1998 06 25 43619.130005
 1998 06 26 4617.340027
 1998 06 29 0619·000000
 1998 06 30 97622·429993
 1998 07 01 49620.619995
 1998 07 02 72627.950012
 1998 07 06 48626.960022
 1998 07 07 51632.419983
 1998 07 08 0631.450012
 1998 07 09 30637.330017
 1998 07 10 1633.940002
 1998 07 13 21636.109985
 1998 07 14 96636·710022
 1998 07 15 9642·280029
 1998 07 16 22641.780029
 1998 07 17 99646·190002
 1998 07 20 63647·539978
 1998 07 21 67646.599976
 1998 07 22 98636.669983
 1998 07 23 6634.820007
 1998 07 24 52622·119995
 1998 07 27 84621.469971
 1998 07 28 43623·280029
 1998 07 29 86614.159973
 1998 07 30 37611·559998
 1998 07 31 68620·650024
 1998 08 03 95608·820007
 1998 08 04 7603·869995
 1998 08 05 20582·309998
 1998 08 06 50585·530029
 1998 08 07 15591·500000
 1998 08 10 64593·820007
 1998 08 11 25590·200012
 1998 08 12 87580·890015
 1998 08 13 93589.770020
 1998 08 14 76584.739990
 1998 08 17 4579.020020
 1998 08 18 59588.510010
 1998 08 19 41597.929993
 1998 08 20 86595·309998
 1998 08 21 30591·130005
 1998 08 24 75584·700012
 1998 08 25 96587.400024
 1998 08 26 66588·840027
 1998 08 27 6582·719971
 1998 08 28 66560.000000
 1998 08 31 23551·270020
 1998 09 01 7514.669983
 1998 09 02 55533·140015
 1998 09 03 88532·700012
 1998 09 04 8527.369995
 1998 09 08 30523.190002
 1998 09 09 30549·219971
 1998 09 10 23539·830017
 1998 09 11 65525.900024
 1998 09 14 78540.739990
 1998 09 15 4551·640015
 1998 09 16 77555·849976
 1998 09 17 31560·549988
 1998 09 18 21547.489990
 1998 09 21 78549.880005
 1998 09 22 83551.349976
 1998 09 23 70555·260010
 1998 09 24 54573.530029
 1998 09 25 78561.559998
 1998 09 28 96562.109985
 1998 09 29 69564.049988
 1998 09 30 94563·799988
 1998 10 01 54548·729980
 1998 10 02 99531·090027
 1998 10 05 41538·900024
 1998 10 06 86529·010010
 1998 10 07 82526.049988
 1998 10 08 98517.390015
 1998 10 09 25509·200012
 1998 10 12 0522·760010
 1998 10 13 62530·950012
 1998 10 14 25528.489990
 1998 10 15 82534·659973
 1998 10 16 29556.510010
 1998 10 19 19562·400024
 1998 10 20 36567·239990
 1998 10 21 1569·369995
 1998 10 22 92572·320007
 1998 10 23 3577.190002
 1998 10 26 13573·809998
 1998 10 27 95575·770020
 1998 10 28 35572.429993
 1998 10 29 91580.619995
 1998 10 30 63582·960022
 1998 11 02 1590·080017
 1998 11 03 25598·419983
 1998 11 04 82597·909973
 1998 11 05 18603.010010
 1998 11 06 83610.789978
 1998 11 09 58614.799988
 1998 11 10 2609.239990
 1998 11 11 33608.010010
 1998 11 12 28603·869995
 1998 11 13 51602.489990
 1998 11 16 1605·690002
 1998 11 17 91610·690002
 1998 11 18 50612.640015
 1998 11 19 50615.909973
 1998 11 20 54620·080017
 1998 11 23 98625.130005
 1998 11 24 86637.440002
 1998 11 25 23634·809998
 1998 11 27 63637·150024
 1998 11 30 86640·020020
 1998 12 01 99625.520020
 1998 12 02 65631·140015
 1998 12 03 52629.780029
 1998 12 04 11619.969971
 1998 12 07 77632·780029
 1998 12 08 95638.409973
 1998 12 09 72635·440002
 1998 12 10 56635.820007
 1998 12 11 33625.840027
 1998 12 14 56625·760010
 1998 12 15 98612.549988
 1998 12 16 26623.150024
 1998 12 17 4622.710022
 1998 12 18 19632.330017
 1998 12 21 31636·739990
 1998 12 22 54645.109985
 1998 12 23 54644.969971
 1998 12 24 76657.299988
 1998 12 28 96656·580017
 1998 12 29 96657·619995
 1998 12 30 71665.250000
 1998 12 31 48662.099976
 1999 01 04  43664·270020
 1999 01 05  34663.140015
 1999 01 06  67670.849976
 1999 01 07  78684.820007
 1999 01 08  47683.919983
 1999 01 11  74687·109985
 1999 01 12  81682.849976
 1999 01 13  36670.479980
 1999 01 14  10667·309998
 1999 01 15  49655.510010
 1999 01 19  74671·179993
 1999 01 20  16676.150024
 1999 01 21  57677·719971
 1999 01 22  13666·099976
 1999 01 25  36661·229980
 1999 01 26  36664·989990
 1999 01 27  37674·000000
 1999 01 28  50668·760010
 1999 01 29  79679·830017
 1999 02 01  42686.630005
 1999 02 02  27683·559998
 1999 02 03  67677.679993
 1999 02 04  41683.280029
 1999 02 05  1670·729980
 1999 02 08  26664·969971
 1999 02 09  93666·630005
 1999 02 10  84652·130005
 1999 02 11  9654·289978
 1999 02 12  60670·580017
 1999 02 16  87657·880005
 1999 02 17  97663.080017
 1999 02 18  84653·580017
 1999 02 19  80660.409973
 1999 02 22  30661.859985
 1999 02 23  93678·409973
 1999 02 24  71678.349976
 1999 02 25  61669·630005
 1999 02 26  28664·780029
 1999 03 01  9661.429993
 1999 03 02  39661.239990
 1999 03 03  3656.570007
 1999 03 04  13656.770020
 1999 03 05  8665.900024
 1999 03 08  81679·979980
 1999 03 09  32683·890015
 1999 03 10  42682·200012
 1999 03 11  79685.659973
 1999 03 12  17690·640015
 1999 03 15  98688.590027
 1999 03 16  97694·880005
 1999 03 17  33694.210022
 1999 03 18  92690.200012
 1999 03 19  76698.880005
 1999 03 22  84689·640015
 1999 03 23  10687.849976
 1999 03 24  74670·059998
 1999 03 25  67673.789978
 1999 03 26  34685·080017
 1999 03 29  72681.669983
 1999 03 30  57695.619995
 1999 03 31  96690·950012
 1999 04 01  5684·780029
 1999 04 05  6688·159973
 1999 04 06  60701·549988
 1999 04 07  14699·729980
 1999 04 08  77703.039978
 1999 04 09  26711·669983
 1999 04 12  29714.580017
 1999 04 13  96720.330017
 1999 04 14  58717.419983
 1999 04 15  70708·039978
 1999 04 16  31705.169983
 1999 04 19  42704·309998
 1999 04 20  80688.840027
 1999 04 21  0697.789978
 1999 04 22  61714·280029
 1999 04 23  78725·140015
 1999 04 26  98724.650024
 1999 04 27  4726·659973
 1999 04 28  38728.070007
 1999 04 29  54722.359985
 1999 04 30  95718·849976
 1999 05 03  96715·489990
 1999 05 04  6724.820007
 1999 05 05  46714·270020
 1999 05 06  78721·770020
 1999 05 07  13713.719971
 1999 05 10  35720.469971
 1999 05 11  53719·419983
 1999 05 12  77727·619995
 1999 05 13  18732·580017
 1999 05 14  19734·619995
 1999 05 17  2718·820007
 1999 05 18  49719·659973
 1999 05 19  98716.429993
 1999 05 20  76722.609985
 1999 05 21  43720.289978
 1999 05 24  77716·419983
 1999 05 25  68703·390015
 1999 05 26  50691·429993
 1999 05 27  51701·239990
 1999 05 28  66690.549988
 1999 06 01  64700.770020
 1999 06 02  12696.469971
 1999 06 03  26697·159973
 1999 06 04  49698.849976
 1999 06 07  50713·719971
 1999 06 08  55717.400024
 1999 06 09  94708.419983
 1999 06 10  81709.179993
 1999 06 11  13700·929993
 1999 06 14  98695.770020
 1999 06 15  6694.419983
 1999 06 16  46698·539978
 1999 06 17  67713.650024
 1999 06 18  85718.760010
 1999 06 21  36719.960022
 1999 06 22  48723·729980
 1999 06 23  49717·049988
 1999 06 24  86716·090027
 1999 06 25  85706.869995
 1999 06 28  21706.400024
 1999 06 29  22714·989990
 1999 06 30  95725.530029
 1999 07 01  79735·979980
 1999 07 02  20739·669983
 1999 07 06  74745·070007
 1999 07 07  30743.799988
 1999 07 08  68746·140015
 1999 07 09  28745.979980
 1999 07 12  18750.369995
 1999 07 13  37748.520020
 1999 07 14  27745.719971
 1999 07 15  50748.739990
 1999 07 16  92755·000000
 1999 07 19  83758·940002
 1999 07 20  56752.809998
 1999 07 21  19736·840027
 1999 07 22  58738·739990
 1999 07 23  64729.570007
 1999 07 26  82727·570007
 1999 07 27  91721.330017
 1999 07 28  5729·440002
 1999 07 29  98730·349976
 1999 07 30  54717·510010
 1999 08 02  48712.369995
 1999 08 03  46711·440002
 1999 08 04  29706·849976
 1999 08 05  47697.219971
 1999 08 06  96701.450012
 1999 08 09  18694.419983
 1999 08 10  27692·130005
 1999 08 11  63683·409973
 1999 08 12  68694.270020
 1999 08 13  84692·950012
 1999 08 16  86708.130005
 1999 08 17  27709.809998
 1999 08 18  19716·679993
 1999 08 19  33711·020020
 1999 08 20  25705·890015
 1999 08 23  88712.559998
 1999 08 24  31724·650024
 1999 08 25  76725.590027
 1999 08 26  87731·729980
 1999 08 27  23725·130005
 1999 08 30  12717·710022
 1999 08 31  52705·159973
 1999 09 01  43703·479980
 1999 09 02  32709·440002
 1999 09 03  92703.210022
 1999 09 07  25723·179993
 1999 09 08  87720·440002
 1999 09 09  40716.659973
 1999 09 10  28718.520020
 1999 09 13  81721.150024
 1999 09 14  36716·950012
 1999 09 15  97713.270020
 1999 09 16  2704·150024
 1999 09 17  33703.140015
 1999 09 20  37711.989990
 1999 09 21  79711.630005
 1999 09 22  21697.340027
 1999 09 23  20699.099976
 1999 09 24  57683.109985
 1999 09 27  87681·599976
 1999 09 28  16684·809998
 1999 09 29  5683·630005
 1999 09 30  91677·960022
 1999 10 01  45684.799988
 1999 10 04  44684.039978
 1999 10 05  74694.989990
 1999 10 06  58694·000000
 1999 10 07  5706·500000
 1999 10 08  86702·729980
 1999 10 11  42710.559998
 1999 10 12  2711·590027
 1999 10 13  40699.539978
 1999 10 14  50685·640015
 1999 10 15  46685.179993
 1999 10 18  93667.030029
 1999 10 19  53668·630005
 1999 10 20  66673·260010
 1999 10 21  49686·679993
 1999 10 22  24683.690002
 1999 10 25  68692·940002
 1999 10 26  92689.400024
 1999 10 27  39683·809998
 1999 10 28  15691.190002
 1999 10 29  36714.590027
 1999 11 01  9726.500000
 1999 11 02  29722.989990
 1999 11 03  9720.289978
 1999 11 04  32724.710022
 1999 11 05  23729·500000
 1999 11 08  56734.500000
 1999 11 09  76738.369995
 1999 11 10  56732·450012
 1999 11 11  67736.849976
 1999 11 12  83739.830017
 1999 11 15  11748.169983
 1999 11 16  34747·549988
 1999 11 17  96760·619995
 1999 11 18  0756·309998
 1999 11 19  31764.250000
 1999 11 22  16762.979980
 1999 11 23  94762·780029
 1999 11 24  17753.469971
 1999 11 26  82759.599976
 1999 11 29  78760·369995
 1999 11 30  65755.359985
 1999 12 01  74746.119995
 1999 12 02  32750.270020
 1999 12 03  20757·809998
 1999 12 06  43770·559998
 1999 12 07  32766.190002
 1999 12 08  76760·880005
 1999 12 09  68758·969971
 1999 12 10  83760.919983
 1999 12 13  81764·830017
 1999 12 14  33763·510010
 1999 12 15  71755·179993
 1999 12 16  67759·080017
 1999 12 17  32762·369995
 1999 12 20  46763.979980
 1999 12 21  5763.369995
 1999 12 22  2772·539978
 1999 12 23  25774.750000
 1999 12 27  85785.630005
 1999 12 28  71783·500000
 1999 12 29  19785·219971
 1999 12 30  20789.890015
 1999 12 31  45790.190002
 2000 01 03 94793.309998
 2000 01 04 76786.270020
 2000 01 05 8755·799988
 2000 01 06 44757.090027
 2000 01 07 24756·729980
 2000 01 10 53777·250000
 2000 01 11 0789.280029
 2000 01 12 26777·650024
 2000 01 13 37774.669983
 2000 01 14 57786·280029
 2000 01 18 34795.530029
 2000 01 19 61791.320007
 2000 01 20 33793.840027
 2000 01 21 21790.500000
 2000 01 24 73790.309998
 2000 01 25 43769·419983
 2000 01 26 38773·119995
 2000 01 27 0769·929993
 2000 01 28 6767.260010
 2000 01 31 90746.880005
 2000 02 01 1761·729980
 2000 02 02 77770·849976
 2000 02 03 44771·539978
 2000 02 04 47781·309998
 2000 02 07 99780·799988
 2000 02 08 57782.690002
 2000 02 09 26791·859985
 2000 02 10 84776·669983
 2000 02 11 32780·130005
 2000 02 14 73765.359985
 2000 02 15 16766.859985
 2000 02 16 94772·479980
 2000 02 17 24767.130005
 2000 02 18 82769·599976
 2000 02 22 99747·890015
 2000 02 23 96750.489990
 2000 02 24 27758.000000
 2000 02 25 64757·450012
 2000 02 28 91747.960022
 2000 02 29 35754.659973
 2000 03 01 16767·719971
 2000 03 02 27775.890015
 2000 03 03 27775·729980
 2000 03 06 79792.549988
 2000 03 07 92785.169983
 2000 03 08 1766·340027
 2000 03 09 72771.239990
 2000 03 10 23789·820007
 2000 03 13 79786.549988
 2000 03 14 45777.219971
 2000 03 15 14761·479980
 2000 03 16 87773.580017
 2000 03 17 27810·460022
 2000 03 20 39814·159973
 2000 03 21 64804.799988
 2000 03 22 13823.770020
 2000 03 23 14831·479980
 2000 03 24 90844·700012
 2000 03 27 62844·780029
 2000 03 28 72842·559998
 2000 03 29 38832.400024
 2000 03 30 30828·030029
 2000 03 31 69816.599976
 2000 04 03 57826.020020
 2000 04 04 25822·820007
 2000 04 05 15815.210022
 2000 04 06 74814.390015
 2000 04 07 87824.039978
 2000 04 10 26833·760010
 2000 04 11 27822.299988
 2000 04 12 90818.229980
 2000 04 13 8798.960022
 2000 04 14 16784·989990
 2000 04 17 73737·020020
 2000 04 18 54761·700012
 2000 04 19 87785·909973
 2000 04 20 96778·469971
 2000 04 24 84780·710022
 2000 04 25 30776.619995
 2000 04 26 19804.000000
 2000 04 27 90794·789978
 2000 04 28 17799.450012
 2000 05 01 5797.059998
 2000 05 02 23806.070007
 2000 05 03 49791.429993
 2000 05 04 53775.190002
 2000 05 05 92774.570007
 2000 05 08 43786·900024
 2000 05 09 49780.739990
 2000 05 10 0773·309998
 2000 05 11 30754.650024
 2000 05 12 49769·510010
 2000 05 15 90775.849976
 2000 05 16 88792·559998
 2000 05 17 81801·090027
 2000 05 18 34790·599976
 2000 05 19 97783·270020
 2000 05 22 75766.330017
 2000 05 23 32762·270020
 2000 05 24 18746.940002
 2000 05 25 21759·349976
 2000 05 26 42750·090027
 2000 05 30 97748.979980
 2000 05 31 45775.400024
 2000 06 01 37773·989990
 2000 06 02 96791·710022
 2000 06 05 14810.729980
 2000 06 06 84805·539978
 2000 06 07 46799·169983
 2000 06 08 68806.830017
 2000 06 09 46801·859985
 2000 06 12 28801·210022
 2000 06 13 72793·000000
 2000 06 14 15805.099976
 2000 06 15 80804.570007
 2000 06 16 98809·010010
 2000 06 19 67802.330017
 2000 06 20 19815·109985
 2000 06 21 29811·659973
 2000 06 22 38813·359985
 2000 06 23 5798.320007
 2000 06 26 86791.500000
 2000 06 27 32798·049988
 2000 06 28 16793·599976
 2000 06 29 88798·349976
 2000 06 30 48791·760010
 2000 07 03 50796.440002
 2000 07 05 26804·440002
 2000 07 06 40791·390015
 2000 07 07 62798·210022
 2000 07 10 73810·049988
 2000 07 11 89809.049988
 2000 07 12 12810·400024
 2000 07 13 9819·270020
 2000 07 14 13822.789978
 2000 07 17 47830·409973
 2000 07 18 79831·419983
 2000 07 19 96820.390015
 2000 07 20 7811·890015
 2000 07 21 70822·270020
 2000 07 24 41812·270020
 2000 07 25 54802·169983
 2000 07 26 19806.539978
 2000 07 27 53795·650024
 2000 07 28 25790·320007
 2000 07 31 41773·039978
 2000 08 01 37781·090027
 2000 08 02 14783.770020
 2000 08 03 80783.979980
 2000 08 04 37792.190002
 2000 08 07 74798·400024
 2000 08 08 97807.359985
 2000 08 09 82807.960022
 2000 08 10 50803.570007
 2000 08 11 66796·640015
 2000 08 14 72804·080017
 2000 08 15 31814·380005
 2000 08 16 11810·659973
 2000 08 17 78809·469971
 2000 08 18 33818.419983
 2000 08 21 53816·380005
 2000 08 22 76820·390015
 2000 08 23 97820.510010
 2000 08 24 98825.559998
 2000 08 25 98828·330017
 2000 08 28 28827.840027
 2000 08 29 37832.010010
 2000 08 30 13831.200012
 2000 08 31 41829·469971
 2000 09 01 73838.650024
 2000 09 05 34841.469971
 2000 09 06 46833.229980
 2000 09 07 83824.059998
 2000 09 08 42831·419983
 2000 09 11 52825·679993
 2000 09 12 91822·630005
 2000 09 13 49818.950012
 2000 09 14 93821.179993
 2000 09 15 78820.909973
 2000 09 18 68811·659973
 2000 09 19 89797·979980
 2000 09 20 7807·989990
 2000 09 21 26804·809998
 2000 09 22 20801.719971
 2000 09 25 80803·510010
 2000 09 26 90799·239990
 2000 09 27 34792·400024
 2000 09 28 18792·330017
 2000 09 29 21811·030029
 2000 10 02 75799.669983
 2000 10 03 64796.049988
 2000 10 04 54787·669983
 2000 10 05 37792·830017
 2000 10 06 17791·969971
 2000 10 09 5776·250000
 2000 10 10 48773·130005
 2000 10 11 80762·599976
 2000 10 12 99749.919983
 2000 10 13 69730.020020
 2000 10 16 44756·929993
 2000 10 17 24758.380005
 2000 10 18 27744.440002
 2000 10 19 93738.950012
 2000 10 20 11763·539978
 2000 10 23 70770.890015
 2000 10 24 32771.390015
 2000 10 25 42770.739990
 2000 10 26 45752.789978
 2000 10 27 43753·059998
 2000 10 30 73760.479980
 2000 10 31 2767.950012
 2000 11 01 62788·020020
 2000 11 02 94783·830017
 2000 11 03 29791·179993
 2000 11 06 88792.349976
 2000 11 07 8792.609985
 2000 11 08 98792·130005
 2000 11 09 8777.770020
 2000 11 10 35771.260010
 2000 11 13 53751·940002
 2000 11 14 55742·010010
 2000 11 15 41760·940002
 2000 11 16 9765.539978
 2000 11 17 89754·140015
 2000 11 20 92750.909973
 2000 11 21 85734.299988
 2000 11 22 96735.380005
 2000 11 24 36720·780029
 2000 11 27 57734·659973
 2000 11 28 22737·289978
 2000 11 29 9727.039978
 2000 11 30 39728·929993
 2000 12 01 27714.469971
 2000 12 04 58717.289978
 2000 12 05 86720·400024
 2000 12 06 66751·869995
 2000 12 07 3738·599976
 2000 12 08 25735·020020
 2000 12 11 90754.020020
 2000 12 12 12762.000000
 2000 12 13 8754.789978
 2000 12 14 79747.289978
 2000 12 15 10734·890015
 2000 12 18 96720·489990
 2000 12 19 94729.840027
 2000 12 20 3715·739990
 2000 12 21 57691.429993
 2000 12 22 61695·359985
 2000 12 26 37715.380005
 2000 12 27 2720.049988
 2000 12 28 70729.280029
 2000 12 29 77734·690002
 2001 01 02  36725.750000
 2001 01 03  9701.229980
 2001 01 04  11737.909973
 2001 01 05  39728.609985
 2001 01 08  17707.950012
 2001 01 09  80705.989990
 2001 01 10  70709·130005
 2001 01 11  65718.909973
 2001 01 12  30727·830017
 2001 01 16  96724.340027
 2001 01 17  57729·229980
 2001 01 18  99731·380005
 2001 01 19  52740·059998
 2001 01 22  66735.710022
 2001 01 23  12736.130005
 2001 01 24  11747.299988
 2001 01 25  81749·489990
 2001 01 26  19744·309998
 2001 01 29  97743.549988
 2001 01 30  94749.830017
 2001 01 31  44754·960022
 2001 02 01  12749.979980
 2001 02 02  0753.190002
 2001 02 05  68739·469971
 2001 02 06  91741·479980
 2001 02 07  28741·729980
 2001 02 08  34735.039978
 2001 02 09  78730·359985
 2001 02 12  97721·010010
 2001 02 13  73729·479980
 2001 02 14  37722·820007
 2001 02 15  91722.289978
 2001 02 16  62729·130005
 2001 02 20  79716.119995
 2001 02 21  72702.780029
 2001 02 22  3689.950012
 2001 02 23  13687·369995
 2001 02 26  2684·849976
 2001 02 27  27697·580017
 2001 02 28  32690·309998
 2001 03 01  99680·520020
 2001 03 02  23681·179993
 2001 03 05  14678·429993
 2001 03 06  23682.200012
 2001 03 07  97689.210022
 2001 03 08  50693·059998
 2001 03 09  71692·919983
 2001 03 12  44675·940002
 2001 03 13  5647·090027
 2001 03 14  15657.500000
 2001 03 15  62641.119995
 2001 03 16  91643·539978
 2001 03 19  50630·289978
 2001 03 20  73642.119995
 2001 03 21  74626·590027
 2001 03 22  81615.070007
 2001 03 23  82612·270020
 2001 03 26  6624.789978
 2001 03 27  20631.840027
 2001 03 28  59647.260010
 2001 03 29  77631.359985
 2001 03 30  22628·349976
 2001 04 02  38635.669983
 2001 04 03  95626.200012
 2001 04 04  34604.039978
 2001 04 05  51601·739990
 2001 04 06  91629·090027
 2001 04 09  82615.830017
 2001 04 10  80621.369995
 2001 04 11  50638·869995
 2001 04 12  67637·909973
 2001 04 16  39647·780029
 2001 04 17  64645·039978
 2001 04 18  2652.080017
 2001 04 19  78676.809998
 2001 04 20  12686·270020
 2001 04 23  62680.239990
 2001 04 24  12669·150024
 2001 04 25  63661·640015
 2001 04 26  68672.909973
 2001 04 27  75676.119995
 2001 04 30  12686·549988
 2001 05 01  85686·109985
 2001 05 02  2695.299988
 2001 05 03  27697.030029
 2001 05 04  60686.210022
 2001 05 07  31696·179993
 2001 05 08  33696.260010
 2001 05 09  70693·150024
 2001 05 10  36689·880005
 2001 05 11  14689.159973
 2001 05 14  5683·950012
 2001 05 15  78685·260010
 2001 05 16  47685.979980
 2001 05 17  72705·280029
 2001 05 18  88708·419983
 2001 05 21  52710.200012
 2001 05 22  25722.849976
 2001 05 23  68721·460022
 2001 05 24  75709.450012
 2001 05 25  17712·109985
 2001 05 29  26704.489990
 2001 05 30  91697.700012
 2001 05 31  86685·950012
 2001 06 01  24690·520020
 2001 06 04  33694.200012
 2001 06 05  51697.890015
 2001 06 06  65707·950012
 2001 06 07  49700·900024
 2001 06 08  51704·770020
 2001 06 11  89697·960022
 2001 06 12  80691·739990
 2001 06 13  90692·020020
 2001 06 14  12684.599976
 2001 06 15  66671·900024
 2001 06 18  27668.570007
 2001 06 19  75665.700012
 2001 06 20  74667·200012
 2001 06 21  71674.109985
 2001 06 22  24680.969971
 2001 06 25  53674·049988
 2001 06 26  17670.059998
 2001 06 27  16669.669983
 2001 06 28  15667.710022
 2001 06 29  0676·609985
 2001 07 02  49677.369995
 2001 07 03  39681·750000
 2001 07 05  70680·299988
 2001 07 06  15671.960022
 2001 07 09  1656.369995
 2001 07 10  4660.299988
 2001 07 11  83650·609985
 2001 07 12  26649·309998
 2001 07 13  29664·919983
 2001 07 16  97668·690002
 2001 07 17  72660.950012
 2001 07 18  81667·929993
 2001 07 19  15663.619995
 2001 07 20  33667·190002
 2001 07 23  82665·229980
 2001 07 24  56655·049988
 2001 07 25  66643·929993
 2001 07 26  48652·940002
 2001 07 27  82660.840027
 2001 07 30  52662·590027
 2001 07 31  14662.030029
 2001 08 01  6665.489990
 2001 08 02  67668·760010
 2001 08 03  94671.200012
 2001 08 06  15668·070007
 2001 08 07  94660·320007
 2001 08 08  55662.020020
 2001 08 09  32650.599976
 2001 08 10  51650.369995
 2001 08 13  26653.869995
 2001 08 14  90655.260010
 2001 08 15  42653.289978
 2001 08 16  28648.450012
 2001 08 17  40649.989990
 2001 08 20  42639.530029
 2001 08 21  24644.239990
 2001 08 22  78636.690002
 2001 08 23  97641.349976
 2001 08 24  5639.539978
 2001 08 27  4651.320007
 2001 08 28  58648·580017
 2001 08 29  87639.239990
 2001 08 30  97632.789978
 2001 08 31  32622.679993
 2001 09 04  50625.260010
 2001 09 05  22624·969971
 2001 09 06  64623.179993
 2001 09 07  84609.750000
 2001 09 10  59598·630005
 2001 09 17  40601.179993
 2001 09 18  74571·270020
 2001 09 19  59566.799988
 2001 09 20  18557.489990
 2001 09 21  3540.080017
 2001 09 24  21529.659973
 2001 09 25  83549.840027
 2001 09 26  83554.250000
 2001 09 27  1550·530029
 2001 09 28  25556·880005
 2001 10 01  7569·530029
 2001 10 02  36567.289978
 2001 10 03  45573.799988
 2001 10 04  29586.169983
 2001 10 05  5585·460022
 2001 10 08  84585·429993
 2001 10 09  73580.849976
 2001 10 10  3577.830017
 2001 10 11  79591·460022
 2001 10 12  58601.659973
 2001 10 15  49598·179993
 2001 10 16  41597.479980
 2001 10 17  54602.150024
 2001 10 18  15590.169983
 2001 10 19  60585·530029
 2001 10 22  62588·630005
 2001 10 23  80597·469971
 2001 10 24  36594·390015
 2001 10 25  20594.780029
 2001 10 26  10603.390015
 2001 10 29  32605.869995
 2001 10 30  29591.679993
 2001 10 31  65581.479980
 2001 11 01  55582.219971
 2001 11 02  11594·710022
 2001 11 05  24595.729980
 2001 11 06  59604·190002
 2001 11 07  90612·940002
 2001 11 08  43611·510010
 2001 11 09  78612·219971
 2001 11 12  91612·679993
 2001 11 13  34612·200012
 2001 11 14  77623.830017
 2001 11 15  74625.700012
 2001 11 16  72625.789978
 2001 11 19  33624·229980
 2001 11 20  89631.520020
 2001 11 21  17626·359985
 2001 11 23  40623·530029
 2001 11 26  54630·929993
 2001 11 27  80635.409973
 2001 11 28  40631.729980
 2001 11 29  59620·070007
 2001 11 30  92627.119995
 2001 12 03  74626.150024
 2001 12 04  98620.750000
 2001 12 05  17629·289978
 2001 12 06  67643.950012
 2001 12 07  23643·039978
 2001 12 10  75638.369995
 2001 12 11  25628·679993
 2001 12 12  21627.219971
 2001 12 13  1627.219971
 2001 12 14  75617.609985
 2001 12 17  23619.500000
 2001 12 18  25625·880005
 2001 12 19  10631·179993
 2001 12 20  31634·000000
 2001 12 21  73628·159973
 2001 12 24  73631·570007
 2001 12 26  73631·729980
 2001 12 27  0634·619995
 2001 12 28  64638.859985
 2001 12 31  84641·219971
 2002 01 02 43634·159973
 2002 01 03 63637·270020
 2002 01 04 6643·700012
 2002 01 07 1649.080017
 2002 01 08 94643·669983
 2002 01 09 27642.070007
 2002 01 10 40639·020020
 2002 01 11 94639.559998
 2002 01 14 26633·929993
 2002 01 15 24628.929993
 2002 01 16 27633.159973
 2002 01 17 58623·090027
 2002 01 18 65629.500000
 2002 01 22 9622.919983
 2002 01 23 56617.789978
 2002 01 24 10623·539978
 2002 01 25 62625.869995
 2002 01 28 65626·609985
 2002 01 29 39626·950012
 2002 01 30 97609.099976
 2002 01 31 91617·309998
 2002 02 01 99625·599976
 2002 02 04 15621.270020
 2002 02 05 85606·479980
 2002 02 06 54604·729980
 2002 02 07 41600.030029
 2002 02 08 46597.530029
 2002 02 11 71606.880005
 2002 02 12 75615.200012
 2002 02 13 49613.280029
 2002 02 14 20619·270020
 2002 02 15 72617·789978
 2002 02 19 5610·989990
 2002 02 20 5599.280029
 2002 02 21 50607·450012
 2002 02 22 33597·929993
 2002 02 25 19602·840027
 2002 02 26 14613.039978
 2002 02 27 73613·440002
 2002 02 28 24613·820007
 2002 03 01 18611.890015
 2002 03 04 9625.859985
 2002 03 05 54638.559998
 2002 03 06 37635·119995
 2002 03 07 27644·150024
 2002 03 08 46641.359985
 2002 03 11 79645·539978
 2002 03 12 94647.330017
 2002 03 13 96645.739990
 2002 03 14 7639·679993
 2002 03 15 62639.419983
 2002 03 18 36646.320007
 2002 03 19 2646·650024
 2002 03 20 99649.090027
 2002 03 21 40639·010010
 2002 03 22 35640.919983
 2002 03 25 44638·320007
 2002 03 26 53629.030029
 2002 03 27 76632.909973
 2002 03 28 83636.469971
 2002 04 01 47638·150024
 2002 04 02 25637.750000
 2002 04 03 59631·989990
 2002 04 04 0625·729980
 2002 04 05 62626·390015
 2002 04 08 98624·599976
 2002 04 09 1626·539978
 2002 04 10 30622·599976
 2002 04 11 65629.989990
 2002 04 12 78615.789978
 2002 04 15 40620.799988
 2002 04 16 43616.510010
 2002 04 17 56630.599976
 2002 04 18 97629.000000
 2002 04 19 38628·330017
 2002 04 22 32628·489990
 2002 04 23 59618·969971
 2002 04 24 11615.539978
 2002 04 25 85611·530029
 2002 04 26 16611·109985
 2002 04 29 27602.590027
 2002 04 30 2596·989990
 2002 05 01 92604·130005
 2002 05 02 40608.619995
 2002 05 03 33607.510010
 2002 05 06 76601·619995
 2002 05 07 98590.429993
 2002 05 08 73588.219971
 2002 05 09 79609·500000
 2002 05 10 66600·619995
 2002 05 13 65590.789978
 2002 05 14 9601·119995
 2002 05 15 90614.289978
 2002 05 16 28611·520020
 2002 05 17 82613.690002
 2002 05 20 67618·169983
 2002 05 21 15610·190002
 2002 05 22 43603·280029
 2002 05 23 60605.880005
 2002 05 24 92612·429993
 2002 05 28 32605.090027
 2002 05 29 19600·580017
 2002 05 30 39596·609985
 2002 05 31 51595·179993
 2002 06 03 39596.289978
 2002 06 04 86581.869995
 2002 06 05 81581.419983
 2002 06 06 41586.000000
 2002 06 07 62574.469971
 2002 06 10 2574.299988
 2002 06 11 74576·020020
 2002 06 12 78565.979980
 2002 06 13 53569·169983
 2002 06 14 48562·960022
 2002 06 17 31562.450012
 2002 06 18 9578·179993
 2002 06 19 85578·479980
 2002 06 20 31569.090027
 2002 06 21 89561.159973
 2002 06 24 2552·500000
 2002 06 25 60553.630005
 2002 06 26 82544·369995
 2002 06 27 12542.890015
 2002 06 28 50552.049988
 2002 07 01 3552.650024
 2002 07 02 58539·609985
 2002 07 03 87527·469971
 2002 07 05 74529·520020
 2002 07 08 64548.590027
 2002 07 09 41541·650024
 2002 07 10 28528.349976
 2002 07 11 18511.989990
 2002 07 12 19515.030029
 2002 07 15 37512.229980
 2002 07 16 72510.070007
 2002 07 17 49502.540009
 2002 07 18 68505·809998
 2002 07 19 78491.720001
 2002 07 22 82474·529999
 2002 07 23 64459·619995
 2002 07 24 36446·700012
 2002 07 25 20471·329987
 2002 07 26 46469.179993
 2002 07 29 80476.420013
 2002 07 30 74502·190002
 2002 07 31 46504·339996
 2002 08 01 78508·119995
 2002 08 02 42494·040009
 2002 08 05 58482·290009
 2002 08 06 62466.089996
 2002 08 07 13480.260010
 2002 08 08 19489·190002
 2002 08 09 87504·339996
 2002 08 12 99505·760010
 2002 08 13 17503·459991
 2002 08 14 6492·220001
 2002 08 15 87510·820007
 2002 08 16 15516.530029
 2002 08 19 76516.739990
 2002 08 20 21528.140015
 2002 08 21 9521·190002
 2002 08 22 90528·280029
 2002 08 23 4535·200012
 2002 08 26 8523·000000
 2002 08 27 27527·500000
 2002 08 28 31519.460022
 2002 08 29 38510.100006
 2002 08 30 37510·989990
 2002 09 03 43509·649994
 2002 09 04 71489.269989
 2002 09 05 41498·179993
 2002 09 06 2490·089996
 2002 09 09 81498.820007
 2002 09 10 66503·369995
 2002 09 11 2507·200012
 2002 09 12 21506.429993
 2002 09 13 92494·079987
 2002 09 16 96495.880005
 2002 09 17 33496.040009
 2002 09 18 40486·309998
 2002 09 19 51484·049988
 2002 09 20 70469·559998
 2002 09 23 71470·529999
 2002 09 24 27464·010010
 2002 09 25 60456.429993
 2002 09 26 19467.670013
 2002 09 27 80475.869995
 2002 09 30 76461·209991
 2002 10 01 42455·410004
 2002 10 02 98469.809998
 2002 10 03 48460·809998
 2002 10 04 7455.540009
 2002 10 07 49444·929993
 2002 10 08 91436.029999
 2002 10 09 88442·559998
 2002 10 10 63430·160004
 2002 10 11 56445·239990
 2002 10 14 3462.000000
 2002 10 15 37465.519989
 2002 10 16 14487.079987
 2002 10 17 63475.040009
 2002 10 18 67486·690002
 2002 10 21 59489·040009
 2002 10 22 54497·350006
 2002 10 23 96491.670013
 2002 10 24 38495.230011
 2002 10 25 41487·950012
 2002 10 28 2496.480011
 2002 10 29 5492.489990
 2002 10 30 99487.970001
 2002 10 31 96493·179993
 2002 11 01 2490·950012
 2002 11 04 65499·700012
 2002 11 05 55503·670013
 2002 11 06 62506.989990
 2002 11 07 23511.959991
 2002 11 08 78500.220001
 2002 11 11 40495·459991
 2002 11 12 2485·059998
 2002 11 13 60489·140015
 2002 11 14 68488·769989
 2002 11 15 9500.790009
 2002 11 18 4503·839996
 2002 11 19 32498·859985
 2002 11 20 85496.529999
 2002 11 21 44506·190002
 2002 11 22 80517.349976
 2002 11 25 82516·109985
 2002 11 26 5518.039978
 2002 11 27 52507·320007
 2002 11 29 70521·400024
 2002 12 02 80519·719971
 2002 12 03 29519·049988
 2002 12 04 64511.119995
 2002 12 05 35509·100006
 2002 12 06 20503.540009
 2002 12 09 82506·630005
 2002 12 10 37495·390015
 2002 12 11 63502.350006
 2002 12 12 22502·750000
 2002 12 13 14501.279999
 2002 12 16 53494·559998
 2002 12 17 67505.700012
 2002 12 18 28501.649994
 2002 12 19 0494·239990
 2002 12 20 18491·390015
 2002 12 23 86497·690002
 2002 12 24 9498.929993
 2002 12 26 42496.269989
 2002 12 27 63495.119995
 2002 12 30 82487.350006
 2002 12 31 59489·010010
 2003 01 02  64489·489990
 2003 01 03  47505·179993
 2003 01 06  42504·769989
 2003 01 07  96516·039978
 2003 01 08  17512.450012
 2003 01 09  49505.309998
 2003 01 10  81514·739990
 2003 01 13  66514.869995
 2003 01 14  76514.200012
 2003 01 15  77517.130005
 2003 01 16  35510.119995
 2003 01 17  36508·200012
 2003 01 21  41501·109985
 2003 01 22  63493.519989
 2003 01 23  68488·760010
 2003 01 24  1493.540009
 2003 01 27  38479·760010
 2003 01 28  63471·880005
 2003 01 29  68477·940002
 2003 01 30  81481·049988
 2003 01 31  18470.570007
 2003 02 03  59476·910004
 2003 02 04  47478.779999
 2003 02 05  19472·559998
 2003 02 06  56470·070007
 2003 02 07  57467.049988
 2003 02 10  43462·160004
 2003 02 11  85465.609985
 2003 02 12  52462.010010
 2003 02 13  89455·929993
 2003 02 14  20454.959991
 2003 02 18  72463·720001
 2003 02 19  31472.880005
 2003 02 20  11469.480011
 2003 02 21  64465.540009
 2003 02 24  1471.709991
 2003 02 25  44463.290009
 2003 02 26  6466·670013
 2003 02 27  90460·779999
 2003 02 28  14466.140015
 2003 03 03  66468.149994
 2003 03 04  80464.920013
 2003 03 05  34458.160004
 2003 03 06  81461.980011
 2003 03 07  99457·910004
 2003 03 10  64461·309998
 2003 03 11  60449.970001
 2003 03 12  97446.359985
 2003 03 13  66447·619995
 2003 03 14  16462.670013
 2003 03 17  56463.239990
 2003 03 18  80479.100006
 2003 03 19  19481.299988
 2003 03 20  17484·850006
 2003 03 21  35486·230011
 2003 03 24  75497·160004
 2003 03 25  32480·299988
 2003 03 26  73486·100006
 2003 03 27  34483.399994
 2003 03 28  50482.790009
 2003 03 31  7480·399994
 2003 04 01  16472.390015
 2003 04 02  16477.920013
 2003 04 03  0489·940002
 2003 04 04  68487.399994
 2003 04 07  3488·230011
 2003 04 08  69489·089996
 2003 04 09  44487.739990
 2003 04 10  67481·429993
 2003 04 11  15483·989990
 2003 04 14  7482.450012
 2003 04 15  26491.649994
 2003 04 16  78494·690002
 2003 04 17  60489·130005
 2003 04 21  66496.519989
 2003 04 22  16496.019989
 2003 04 23  2506·299988
 2003 04 24  68510.709991
 2003 04 25  11506·589996
 2003 04 28  7499.820007
 2003 04 29  64508·559998
 2003 04 30  96510.239990
 2003 05 01  28510·329987
 2003 05 02  18510.070007
 2003 05 05  14518·109985
 2003 05 06  27516.940002
 2003 05 07  31521.070007
 2003 05 08  94518·549988
 2003 05 09  29513.549988
 2003 05 12  66520·690002
 2003 05 13  57527.169983
 2003 05 14  4525.890015
 2003 05 15  8524.559998
 2003 05 16  45528·440002
 2003 05 19  70526.859985
 2003 05 20  42514·299988
 2003 05 21  77513·760010
 2003 05 22  21516.030029
 2003 05 23  57520.909973
 2003 05 27  27522·349976
 2003 05 28  86532·510010
 2003 05 29  76533·479980
 2003 05 30  32531·900024
 2003 06 02  4540.219971
 2003 06 03  10542.289978
 2003 06 04  16544·539978
 2003 06 05  31552·849976
 2003 06 06  40555·659973
 2003 06 09  51554.260010
 2003 06 10  73546.809998
 2003 06 11  19552.010010
 2003 06 12  31558.909973
 2003 06 13  33559.630005
 2003 06 16  3553.780029
 2003 06 17  83565·789978
 2003 06 18  96566.359985
 2003 06 19  6565.349976
 2003 06 20  89556.859985
 2003 06 23  35557.210022
 2003 06 24  79548·799988
 2003 06 25  47549.719971
 2003 06 26  36546·369995
 2003 06 27  14552.400024
 2003 06 30  48547.750000
 2003 07 01  55546·739990
 2003 07 02  76550.739990
 2003 07 03  83557·729980
 2003 07 07  99553.599976
 2003 07 08  56564.150024
 2003 07 09  67566.780029
 2003 07 10  29564·580017
 2003 07 11  50556·780029
 2003 07 14  0562·000000
 2003 07 15  89565.859985
 2003 07 16  65563.679993
 2003 07 17  45560.030029
 2003 07 18  63552.080017
 2003 07 21  49558.280029
 2003 07 22  30550.289978
 2003 07 23  54555·640015
 2003 07 24  45556.340027
 2003 07 25  80552·789978
 2003 07 28  86561.359985
 2003 07 29  70561·059998
 2003 07 30  72557.750000
 2003 07 31  37556.859985
 2003 08 01  21558·520020
 2003 08 04  13552.479980
 2003 08 05  93553·280029
 2003 08 06  2543.700012
 2003 08 07  47543·849976
 2003 08 08  27550.130005
 2003 08 11  85548·859985
 2003 08 12  83550.940002
 2003 08 13  4556·669983
 2003 08 14  82553.609985
 2003 08 15  47557.179993
 2003 08 18  9557·570007
 2003 08 19  53563·150024
 2003 08 20  70565.299988
 2003 08 21  6564·479980
 2003 08 22  39566·900024
 2003 08 25  83560·789978
 2003 08 26  12560.609985
 2003 08 27  10562.340027
 2003 08 28  54563·179993
 2003 08 29  7567·049988
 2003 09 02  51570.020020
 2003 09 03  37578.090027
 2003 09 04  60580·539978
 2003 09 05  61581·739990
 2003 09 08  57578·150024
 2003 09 09  86584.369995
 2003 09 10  89579·849976
 2003 09 11  11571·799988
 2003 09 12  24575.190002
 2003 09 15  82576·580017
 2003 09 16  98574.469971
 2003 09 17  42582.510010
 2003 09 18  70580·950012
 2003 09 19  76588·229980
 2003 09 22  68586·650024
 2003 09 23  68579·130005
 2003 09 24  41582.900024
 2003 09 25  44571·890015
 2003 09 26  6567·229980
 2003 09 29  27562·820007
 2003 09 30  4568·559998
 2003 10 01  86563.059998
 2003 10 02  44575.469971
 2003 10 03  82577·049988
 2003 10 06  56582.919983
 2003 10 07  26585.710022
 2003 10 08  38588·700012
 2003 10 09  21585.520020
 2003 10 10  13588·640015
 2003 10 13  16588.169983
 2003 10 14  71592.909973
 2003 10 15  56595.380005
 2003 10 16  21593·219971
 2003 10 17  31595·200012
 2003 10 20  47588.710022
 2003 10 21  26591·390015
 2003 10 22  49592.659973
 2003 10 23  72583·469971
 2003 10 24  0584·900024
 2003 10 27  94582.400024
 2003 10 28  91584·739990
 2003 10 29  63593.789978
 2003 10 30  86595.239990
 2003 10 31  46594·500000
 2003 11 03  66596.280029
 2003 11 04  55601.710022
 2003 11 05  86598·840027
 2003 11 06  97598.419983
 2003 11 07  18602·039978
 2003 11 10  24599·780029
 2003 11 11  7595·479980
 2003 11 12  84594.460022
 2003 11 13  17602·219971
 2003 11 14  69602.609985
 2003 11 17  81597·640015
 2003 11 18  69593·500000
 2003 11 19  56588·159973
 2003 11 20  17592.599976
 2003 11 21  65587·900024
 2003 11 24  42589·150024
 2003 11 25  54599.210022
 2003 11 26  18600·710022
 2003 11 28  39603·239990
 2003 12 01  14603·539978
 2003 12 02  56610·679993
 2003 12 03  46608.989990
 2003 12 04  11606·770020
 2003 12 05  24608·630005
 2003 12 08  31603.710022
 2003 12 09  4608·090027
 2003 12 10  13602.169983
 2003 12 11  35600·580017
 2003 12 12  74608.479980
 2003 12 15  14610·330017
 2003 12 16  1605·890015
 2003 12 17  34609.340027
 2003 12 18  2610·179993
 2003 12 19  30617·559998
 2003 12 22  56617·270020
 2003 12 23  34619.549988
 2003 12 24  60621.770020
 2003 12 26  24620.630005
 2003 12 29  85621·789978
 2003 12 30  73629·630005
 2003 12 31  18629·960022
 2004 01 02 99630.130005
 2004 01 05 20628.880005
 2004 01 06 15636.419983
 2004 01 07 70637.320007
 2004 01 08 79639.219971
 2004 01 09 18642·479980
 2004 01 12 46637·409973
 2004 01 13 34640·940002
 2004 01 14 15637.559998
 2004 01 15 60642·650024
 2004 01 16 81643.510010
 2004 01 20 56648·080017
 2004 01 21 82648.559998
 2004 01 22 53652·950012
 2004 01 23 56650.700012
 2004 01 26 3649.719971
 2004 01 27 81657·239990
 2004 01 28 28650·989990
 2004 01 29 34641·770020
 2004 01 30 70643.700012
 2004 02 02 37642.609985
 2004 02 03 42644·549988
 2004 02 04 5644·549988
 2004 02 05 77638.130005
 2004 02 06 0639·489990
 2004 02 09 77648·460022
 2004 02 10 79647·380005
 2004 02 11 67651.020020
 2004 02 12 45657.690002
 2004 02 13 40654.400024
 2004 02 17 96650·570007
 2004 02 18 10656.919983
 2004 02 19 74654·150024
 2004 02 20 61650·640015
 2004 02 23 18648.650024
 2004 02 24 99645.770020
 2004 02 25 12644.890015
 2004 02 26 98648·270020
 2004 02 27 34650·320007
 2004 03 01 54650.239990
 2004 03 02 8657.010010
 2004 03 03 33653·239990
 2004 03 04 55654·070007
 2004 03 05 19656·809998
 2004 03 08 39658·380005
 2004 03 09 71652.760010
 2004 03 10 20648·500000
 2004 03 11 64638.880005
 2004 03 12 4629·619995
 2004 03 15 45638.150024
 2004 03 16 92628·280029
 2004 03 17 81631·289978
 2004 03 18 30639.059998
 2004 03 19 11637.770020
 2004 03 22 59631·119995
 2004 03 23 91622·419983
 2004 03 24 66621.950012
 2004 03 25 51620.150024
 2004 03 26 33630·750000
 2004 03 29 38630·359985
 2004 03 30 87638·739990
 2004 03 31 71641·710022
 2004 04 01 52641·679993
 2004 04 02 90645.710022
 2004 04 05 95651.049988
 2004 04 06 4655.659973
 2004 04 07 80653·380005
 2004 04 08 42650.049988
 2004 04 12 15648.880005
 2004 04 13 5651.590027
 2004 04 14 4642.039978
 2004 04 15 13640·700012
 2004 04 16 97640.890015
 2004 04 19 57643·969971
 2004 04 20 37645.280029
 2004 04 21 48635.140015
 2004 04 22 16639·010010
 2004 04 23 66648·169983
 2004 04 26 18647·979980
 2004 04 27 14645.659973
 2004 04 28 73646.859985
 2004 04 29 64637.450012
 2004 04 30 8631·799988
 2004 05 03 7627.710022
 2004 05 04 93633.590027
 2004 05 05 7635·039978
 2004 05 06 96636.469971
 2004 05 07 45631.729980
 2004 05 10 27622·200012
 2004 05 11 76614·580017
 2004 05 12 94620·250000
 2004 05 13 73620·909973
 2004 05 14 50621·429993
 2004 05 17 80619·549988
 2004 05 18 41612·719971
 2004 05 19 60617·369995
 2004 05 20 62615·739990
 2004 05 21 49616·039978
 2004 05 24 0623.380005
 2004 05 25 0620·489990
 2004 05 26 89631.039978
 2004 05 27 39632.619995
 2004 05 28 58635·809998
 2004 06 01 12635·840027
 2004 06 02 81636·549988
 2004 06 03 34638.530029
 2004 06 04 28632.849976
 2004 06 07 40636·429993
 2004 06 08 14646·630005
 2004 06 09 38647.179993
 2004 06 10 49640·559998
 2004 06 14 54642.989990
 2004 06 15 88635·960022
 2004 06 16 84640.500000
 2004 06 17 82641.630005
 2004 06 18 47640.770020
 2004 06 21 28642.270020
 2004 06 22 29639·750000
 2004 06 23 16642·229980
 2004 06 24 39648.030029
 2004 06 25 84646·229980
 2004 06 28 54643·830017
 2004 06 29 64642·789978
 2004 06 30 73644·549988
 2004 07 01 33647·539978
 2004 07 02 66640·500000
 2004 07 06 64638.830017
 2004 07 07 20632.809998
 2004 07 08 75634·000000
 2004 07 09 96627.909973
 2004 07 12 78630·039978
 2004 07 13 72630·419983
 2004 07 14 34630·770020
 2004 07 15 1628·729980
 2004 07 16 95626·880005
 2004 07 19 50623.479980
 2004 07 20 61623·070007
 2004 07 21 62628·270020
 2004 07 22 27618·640015
 2004 07 23 97619·760010
 2004 07 26 33613.469971
 2004 07 27 87611·190002
 2004 07 28 13617.789978
 2004 07 29 83617·429993
 2004 07 30 48621.309998
 2004 08 02 7622.330017
 2004 08 03 14624.869995
 2004 08 04 1620.400024
 2004 08 05 33619.409973
 2004 08 06 79609.179993
 2004 08 09 20599·450012
 2004 08 10 72599·890015
 2004 08 11 37608.150024
 2004 08 12 83606.210022
 2004 08 13 42598.799988
 2004 08 16 38599·409973
 2004 08 17 37607.989990
 2004 08 18 28609.729980
 2004 08 19 20617·960022
 2004 08 20 69615.369995
 2004 08 23 33620·530029
 2004 08 24 44618·669983
 2004 08 25 15619·109985
 2004 08 26 59624·049988
 2004 08 27 49623·890015
 2004 08 30 89625.929993
 2004 08 31 15620.710022
 2004 09 01 28623.859985
 2004 09 02 37625.510010
 2004 09 03 43632·349976
 2004 09 07 34629.559998
 2004 09 08 19634·229980
 2004 09 09 72631.109985
 2004 09 10 13633·150024
 2004 09 13 10636·369995
 2004 09 14 2637·919983
 2004 09 15 54638.880005
 2004 09 16 32634·619995
 2004 09 17 5637·130005
 2004 09 20 70639·380005
 2004 09 21 8635.929993
 2004 09 22 55640.320007
 2004 09 23 7631·309998
 2004 09 24 44628·580017
 2004 09 27 86629.539978
 2004 09 28 65625.250000
 2004 09 29 29629.190002
 2004 09 30 67632.169983
 2004 10 01 62632.530029
 2004 10 04 68642.270020
 2004 10 05 8644·659973
 2004 10 06 7644·070007
 2004 10 07 36648·419983
 2004 10 08 95641·450012
 2004 10 11 9636.469971
 2004 10 12 60637.880005
 2004 10 13 35636.599976
 2004 10 14 4631.719971
 2004 10 15 19626·150024
 2004 10 18 45629·010010
 2004 10 19 9632·349976
 2004 10 20 75626.510010
 2004 10 21 50627.030029
 2004 10 22 5629·520020
 2004 10 25 32623·270020
 2004 10 26 16623.090027
 2004 10 27 40631.690002
 2004 10 28 10640·210022
 2004 10 29 6640·919983
 2004 11 01 58642·150024
 2004 11 02 53642.619995
 2004 11 03 54642·340027
 2004 11 04 55650.030029
 2004 11 05 59659·950012
 2004 11 08 77662.380005
 2004 11 09 56661.460022
 2004 11 10 30661.489990
 2004 11 11 98661·369995
 2004 11 12 23667.469971
 2004 11 15 60673·820007
 2004 11 16 7674·020020
 2004 11 17 84669·340027
 2004 11 18 31673·169983
 2004 11 19 35673.770020
 2004 11 22 86666.030029
 2004 11 23 48670·400024
 2004 11 24 62670·890015
 2004 11 26 76674·059998
 2004 11 29 92674·760010
 2004 11 30 45673·229980
 2004 12 01 5670.820007
 2004 12 02 1680·929993
 2004 12 03 76680·179993
 2004 12 06 59680.770020
 2004 12 07 73680·049988
 2004 12 08 56671.900024
 2004 12 09 13675·200012
 2004 12 10 96678.359985
 2004 12 13 4678.320007
 2004 12 14 8684.119995
 2004 12 15 3687.150024
 2004 12 16 87689·299988
 2004 12 17 60687·190002
 2004 12 20 52683·080017
 2004 12 21 72682·510010
 2004 12 22 89688·909973
 2004 12 23 30691·349976
 2004 12 27 7691.750000
 2004 12 28 70688·619995
 2004 12 29 84694·309998
 2004 12 30 26694.229980
 2004 12 31 17694·510010
 2005 01 03  73693·630005
 2005 01 04  77686.890015
 2005 01 05  86677.979980
 2005 01 06  52674·159973
 2005 01 07  81676.510010
 2005 01 10  2675.090027
 2005 01 11  73677.950012
 2005 01 12  6673·469971
 2005 01 13  20675·969971
 2005 01 14  14670.900024
 2005 01 18  75675.429993
 2005 01 19  97682.020020
 2005 01 20  39675.440002
 2005 01 21  96670·369995
 2005 01 24  5666·450012
 2005 01 25  71663.340027
 2005 01 26  14665.630005
 2005 01 27  53669.750000
 2005 01 28  1670.090027
 2005 01 31  95668.150024
 2005 02 01  46674.539978
 2005 02 02  18679.380005
 2005 02 03  25681.780029
 2005 02 04  64679.840027
 2005 02 07  60687.710022
 2005 02 08  46686.919983
 2005 02 09  66687·500000
 2005 02 10  98680·789978
 2005 02 11  6683.349976
 2005 02 14  21688.510010
 2005 02 15  37689·179993
 2005 02 16  40691·140015
 2005 02 17  60691·739990
 2005 02 18  48686·210022
 2005 02 22  74686·409973
 2005 02 23  59676.099976
 2005 02 24  22679.719971
 2005 02 25  59685.460022
 2005 02 28  42692·419983
 2005 03 01  51688·049988
 2005 03 02  18692.190002
 2005 03 03  10691.890015
 2005 03 04  28691·880005
 2005 03 07  33698.549988
 2005 03 08  97700.469971
 2005 03 09  84696·750000
 2005 03 10  45689·549988
 2005 03 11  50690.190002
 2005 03 14  36685·890015
 2005 03 15  87690·260010
 2005 03 16  31685·469971
 2005 03 17  71679·750000
 2005 03 18  35681·070007
 2005 03 21  50680.440002
 2005 03 22  49677·640015
 2005 03 23  91671·239990
 2005 03 24  18670·809998
 2005 03 28  31670.770020
 2005 03 29  86671.909973
 2005 03 30  28666·219971
 2005 03 31  38675·489990
 2005 04 01  10675.450012
 2005 04 04  56671·330017
 2005 04 05  26673·090027
 2005 04 06  68675.830017
 2005 04 07  95677.239990
 2005 04 08  96681.390015
 2005 04 11  56675·409973
 2005 04 12  9674·969971
 2005 04 13  17678·909973
 2005 04 14  70670.719971
 2005 04 15  10663.530029
 2005 04 18  87652.729980
 2005 04 19  33654.890015
 2005 04 20  64659.849976
 2005 04 21  8650·859985
 2005 04 22  52663.429993
 2005 04 25  24658.489990
 2005 04 26  93664.650024
 2005 04 27  94658.669983
 2005 04 28  79660·900024
 2005 04 29  98652.809998
 2005 05 02  94660.020020
 2005 05 03  37663·409973
 2005 05 04  69662.979980
 2005 05 05  85671.460022
 2005 05 06  30670.289978
 2005 05 09  32669·869995
 2005 05 10  48674.369995
 2005 05 11  42667.489990
 2005 05 12  89670·090027
 2005 05 13  97663.179993
 2005 05 16  65659.780029
 2005 05 17  51666·919983
 2005 05 18  83671·549988
 2005 05 19  77679.200012
 2005 05 20  96682.380005
 2005 05 23  19681.580017
 2005 05 24  51684.320007
 2005 05 25  41684.330017
 2005 05 26  41681·219971
 2005 05 27  78686.190002
 2005 05 31  55687·210022
 2005 06 01  83683.869995
 2005 06 02  26690.119995
 2005 06 03  83691.599976
 2005 06 06  84687.010010
 2005 06 07  22688·090027
 2005 06 08  2688·000000
 2005 06 09  16686·280029
 2005 06 10  50690.159973
 2005 06 13  2688.700012
 2005 06 14  43690.429993
 2005 06 15  85692·549988
 2005 06 16  91694.190002
 2005 06 17  93697.359985
 2005 06 20  49700·309998
 2005 06 21  21699·750000
 2005 06 22  70698·349976
 2005 06 23  88698·729980
 2005 06 24  48691.229980
 2005 06 27  80685·869995
 2005 06 28  75685.380005
 2005 06 29  6692·469971
 2005 06 30  88691·900024
 2005 07 01  44687·609985
 2005 07 05  18689·859985
 2005 07 06  93696.229980
 2005 07 07  45690·799988
 2005 07 08  21692·650024
 2005 07 11  39701·250000
 2005 07 12  16706·210022
 2005 07 13  19707·630005
 2005 07 14  40707.659973
 2005 07 15  99708.500000
 2005 07 18  71709.500000
 2005 07 19  37705.669983
 2005 07 20  59711·020020
 2005 07 21  86714.940002
 2005 07 22  76709·429993
 2005 07 25  47713.750000
 2005 07 26  61710·500000
 2005 07 27  14712.130005
 2005 07 28  75715.070007
 2005 07 29  27719.859985
 2005 08 01  50715.020020
 2005 08 02  20716.000000
 2005 08 03  38721·229980
 2005 08 04  75721·140015
 2005 08 05  59715·010010
 2005 08 08  68708.770020
 2005 08 09  58706.130005
 2005 08 10  18710.369995
 2005 08 11  45709.330017
 2005 08 12  44714.500000
 2005 08 15  55710.429993
 2005 08 16  6712.739990
 2005 08 17  90704·359985
 2005 08 18  62704·690002
 2005 08 19  73703.539978
 2005 08 22  14704·020020
 2005 08 23  99705·570007
 2005 08 24  60703·429993
 2005 08 25  81699·590027
 2005 08 26  43701·330017
 2005 08 29  4696.530029
 2005 08 30  1700·989990
 2005 08 31  73698·969971
 2005 09 01  18706.840027
 2005 09 02  63707·880005
 2005 09 06  72705·440002
 2005 09 07  69714·390015
 2005 09 08  89716.380005
 2005 09 09  57713·559998
 2005 09 12  87719.030029
 2005 09 13  12719·010010
 2005 09 14  32713.450012
 2005 09 15  92710·570007
 2005 09 16  83710·750000
 2005 09 19  72716.320007
 2005 09 20  47712·260010
 2005 09 21  0706·659973
 2005 09 22  24699.559998
 2005 09 23  42701·809998
 2005 09 26  60702·760010
 2005 09 27  37703·760010
 2005 09 28  96703·690002
 2005 09 29  43703·909973
 2005 09 30  20710·669983
 2005 10 03  87712.210022
 2005 10 04  14712.140015
 2005 10 05  17704.950012
 2005 10 06  5693·190002
 2005 10 07  54689·520020
 2005 10 10  15692·340027
 2005 10 11  35687.179993
 2005 10 12  12684.880005
 2005 10 13  71679·570007
 2005 10 14  61679·049988
 2005 10 17  90685.489990
 2005 10 18  69687.580017
 2005 10 19  94680.429993
 2005 10 20  41690·640015
 2005 10 21  2680·340027
 2005 10 24  26682·619995
 2005 10 25  5694·349976
 2005 10 26  68692·369995
 2005 10 27  14689·080017
 2005 10 28  57680.580017
 2005 10 31  10691.739990
 2005 11 01  79698.140015
 2005 11 02  96695·739990
 2005 11 03  64703·590027
 2005 11 04  42706.450012
 2005 11 07  38706.440002
 2005 11 08  41708·179993
 2005 11 09  72705.289978
 2005 11 10  57706.679993
 2005 11 11  32712.500000
 2005 11 14  70714.650024
 2005 11 15  30713.840027
 2005 11 16  36710·599976
 2005 11 17  74711.409973
 2005 11 18  26719.010010
 2005 11 21  16722·200012
 2005 11 22  86726·609985
 2005 11 23  2730.320007
 2005 11 25  79732.700012
 2005 11 28  28734·260010
 2005 11 29  39726·960022
 2005 11 30  80727.219971
 2005 12 01  21723.619995
 2005 12 02  92732·940002
 2005 12 05  51733.270020
 2005 12 06  94731·289978
 2005 12 07  74732·200012
 2005 12 08  59728·409973
 2005 12 09  5728.190002
 2005 12 12  57730·340027
 2005 12 13  80730·969971
 2005 12 14  4734.460022
 2005 12 15  6737·239990
 2005 12 16  9735·669983
 2005 12 19  9733.630005
 2005 12 20  27728.409973
 2005 12 21  86728.409973
 2005 12 22  11730.929993
 2005 12 23  55734.229980
 2005 12 27  55734.869995
 2005 12 28  3727.630005
 2005 12 29  51728.969971
 2005 12 30  37726·919983
 2006 01 03 36723·309998
 2006 01 04 37734.719971
 2006 01 05 42737·909973
 2006 01 06 0738·369995
 2006 01 09 47745·400024
 2006 01 10 95748·750000
 2006 01 11 23749·260010
 2006 01 12 12751·419983
 2006 01 13 88746.690002
 2006 01 17 9747.750000
 2006 01 18 56744·919983
 2006 01 19 67742.250000
 2006 01 20 85747.109985
 2006 01 23 36733·340027
 2006 01 24 29734·859985
 2006 01 25 85738·090027
 2006 01 26 87736·539978
 2006 01 27 57742·440002
 2006 01 30 55747·679993
 2006 01 31 10748.330017
 2006 02 01 71746·770020
 2006 02 02 78748.039978
 2006 02 03 71741·229980
 2006 02 06 12737·400024
 2006 02 07 36738·340027
 2006 02 08 32731.830017
 2006 02 09 41737·409973
 2006 02 10 83736·159973
 2006 02 13 8737.469971
 2006 02 14 76734·229980
 2006 02 15 53741.739990
 2006 02 16 43744.820007
 2006 02 17 38750.599976
 2006 02 21 90749.580017
 2006 02 22 19746·919983
 2006 02 23 37752·719971
 2006 02 24 0750.309998
 2006 02 27 81751.700012
 2006 02 28 77754·700012
 2006 03 01 34746·570007
 2006 03 02 95753.369995
 2006 03 03 81752·070007
 2006 03 06 91750.789978
 2006 03 07 27745·489990
 2006 03 08 49742·650024
 2006 03 09 47743·799988
 2006 03 10 48740·229980
 2006 03 13 36745.650024
 2006 03 14 12747.159973
 2006 03 15 60754.890015
 2006 03 16 60758·719971
 2006 03 17 5759·789978
 2006 03 20 59761·309998
 2006 03 21 28760.330017
 2006 03 22 67755·099976
 2006 03 23 4760.010010
 2006 03 24 90758.750000
 2006 03 27 80760·340027
 2006 03 28 30759·659973
 2006 03 29 25755·219971
 2006 03 30 32761·909973
 2006 03 31 75760·429993
 2006 04 03 38762·309998
 2006 04 04 89759·099976
 2006 04 05 35763.260010
 2006 04 06 94766.659973
 2006 04 07 4765.349976
 2006 04 10 40757·510010
 2006 04 11 73757·510010
 2006 04 12 44751.359985
 2006 04 13 65752.729980
 2006 04 17 46753.599976
 2006 04 18 47751·469971
 2006 04 19 55765·119995
 2006 04 20 84767.500000
 2006 04 21 2767·849976
 2006 04 24 83767.239990
 2006 04 25 86764.960022
 2006 04 26 49761.539978
 2006 04 27 27763·010010
 2006 04 28 32765.070007
 2006 05 01 16765·809998
 2006 05 02 74762.530029
 2006 05 03 65766·760010
 2006 05 04 67764·210022
 2006 05 05 54767.340027
 2006 05 08 96775.400024
 2006 05 09 85775·059998
 2006 05 10 91774·710022
 2006 05 11 31773·179993
 2006 05 12 77762.760010
 2006 05 15 82753·419983
 2006 05 16 27754.299988
 2006 05 17 2753·109985
 2006 05 18 7740·539978
 2006 05 19 74735·409973
 2006 05 22 27738.330017
 2006 05 23 51734.640015
 2006 05 24 97731.309998
 2006 05 25 6731·880005
 2006 05 26 67740.820007
 2006 05 30 84745.299988
 2006 05 31 85732.900024
 2006 06 01 47739.760010
 2006 06 02 45749.739990
 2006 06 05 31751.280029
 2006 06 06 35736·940002
 2006 06 07 91735·119995
 2006 06 08 89731.099976
 2006 06 09 51731·619995
 2006 06 12 35728·580017
 2006 06 13 57717.909973
 2006 06 14 47709.989990
 2006 06 15 24713·429993
 2006 06 16 96729.890015
 2006 06 19 89726·849976
 2006 06 20 96719.429993
 2006 06 21 57718.979980
 2006 06 22 58726·909973
 2006 06 23 56723.200012
 2006 06 26 36723·330017
 2006 06 27 83727.250000
 2006 06 28 83720.090027
 2006 06 29 53723.609985
 2006 06 30 93740·369995
 2006 07 03 56740·070007
 2006 07 05 58745·770020
 2006 07 06 99739.390015
 2006 07 07 16741.390015
 2006 07 10 60735.710022
 2006 07 11 98736·260010
 2006 07 12 38739.080017
 2006 07 13 81730·539978
 2006 07 14 0720.349976
 2006 07 17 39716.190002
 2006 07 18 38714.830017
 2006 07 19 89716.419983
 2006 07 20 9730·789978
 2006 07 21 45722·799988
 2006 07 24 94716.380005
 2006 07 25 65729·200012
 2006 07 26 43734·400024
 2006 07 27 3733·619995
 2006 07 28 26729.599976
 2006 07 31 59739·400024
 2006 08 01 84738·690002
 2006 08 02 26734.349976
 2006 08 03 77738.969971
 2006 08 04 46741·260010
 2006 08 07 38740.580017
 2006 08 08 53737·900024
 2006 08 09 17734·489990
 2006 08 10 28730·760010
 2006 08 11 37734·299988
 2006 08 14 46730·739990
 2006 08 15 39731.890015
 2006 08 16 29742.690002
 2006 08 17 37749·299988
 2006 08 18 93750·640015
 2006 08 21 63753.020020
 2006 08 22 0749·559998
 2006 08 23 21750·510010
 2006 08 24 7746.359985
 2006 08 25 33747·760010
 2006 08 28 16747·309998
 2006 08 29 94751.799988
 2006 08 30 26753.859985
 2006 08 31 18754.989990
 2006 09 01 78755·090027
 2006 09 05 89758·760010
 2006 09 06 12760·520020
 2006 09 07 12752·070007
 2006 09 08 11748·250000
 2006 09 11 63750·900024
 2006 09 12 54751·070007
 2006 09 13 35760·000000
 2006 09 14 66763·500000
 2006 09 15 96762.210022
 2006 09 18 65764.070007
 2006 09 19 30764·429993
 2006 09 20 17762.549988
 2006 09 21 95766.960022
 2006 09 22 82762·419983
 2006 09 25 67759·770020
 2006 09 26 65766.450012
 2006 09 27 93771·750000
 2006 09 28 68772·369995
 2006 09 29 39773.590027
 2006 10 02 36771.049988
 2006 10 03 45768.000000
 2006 10 04 11769·080017
 2006 10 05 67779·090027
 2006 10 06 80782.489990
 2006 10 09 33780.140015
 2006 10 10 25781·710022
 2006 10 11 93783·280029
 2006 10 12 72781.109985
 2006 10 13 65789·580017
 2006 10 16 46791·659973
 2006 10 17 88794.340027
 2006 10 18 13790.880005
 2006 10 19 71791·679993
 2006 10 20 38792·460022
 2006 10 23 45792·440002
 2006 10 24 29796·960022
 2006 10 25 9797·000000
 2006 10 26 89799·880005
 2006 10 27 83804·650024
 2006 10 30 68797·700012
 2006 10 31 59798·500000
 2006 11 01 11797·950012
 2006 11 02 47790.969971
 2006 11 03 8790·669983
 2006 11 06 29789.489990
 2006 11 07 43798.679993
 2006 11 08 6800.250000
 2006 11 09 48802·489990
 2006 11 10 50798·119995
 2006 11 13 48800·280029
 2006 11 14 54802·580017
 2006 11 15 14808·380005
 2006 11 16 79811·179993
 2006 11 17 12812.739990
 2006 11 20 10813·109985
 2006 11 21 56813·150024
 2006 11 22 98814.750000
 2006 11 24 50816·919983
 2006 11 27 18814·520020
 2006 11 28 49801.940002
 2006 11 29 13804·429993
 2006 11 30 99812.479980
 2006 12 01 47813.559998
 2006 12 04 94811·330017
 2006 12 05 55819·429993
 2006 12 06 22822.429993
 2006 12 07 92821·530029
 2006 12 08 17818.250000
 2006 12 11 82819·520020
 2006 12 12 7821·190002
 2006 12 13 71819.469971
 2006 12 14 67820·270020
 2006 12 15 75827.000000
 2006 12 18 66827·469971
 2006 12 19 29823.820007
 2006 12 20 20825.299988
 2006 12 21 40824.570007
 2006 12 22 38821·460022
 2006 12 26 35817.489990
 2006 12 27 77821.210022
 2006 12 28 10827.469971
 2006 12 29 86826·119995
 2007 01 03  83822.000000
 2007 01 04  62821·609985
 2007 01 05  41823·119995
 2007 01 08  97816·989990
 2007 01 09  92819.020020
 2007 01 10  27817·109985
 2007 01 11  15821.179993
 2007 01 12  84827.289978
 2007 01 16  7831.640015
 2007 01 17  46831.940002
 2007 01 18  37831.030029
 2007 01 19  86827.419983
 2007 01 22  96830.400024
 2007 01 23  21825·789978
 2007 01 24  41829·150024
 2007 01 25  64836.580017
 2007 01 26  53827.250000
 2007 01 29  75826.859985
 2007 01 30  82826.929993
 2007 01 31  8831.479980
 2007 02 01  98836·780029
 2007 02 02  61841.869995
 2007 02 05  42843·380005
 2007 02 06  29842·559998
 2007 02 07  75843.479980
 2007 02 08  53845·760010
 2007 02 09  28844.890015
 2007 02 12  66838.380005
 2007 02 13  53835.349976
 2007 02 14  51841·799988
 2007 02 15  72847.919983
 2007 02 16  82849.150024
 2007 02 20  27848.979980
 2007 02 21  81852·369995
 2007 02 22  30851.450012
 2007 02 23  65850·890015
 2007 02 26  14848.070007
 2007 02 27  94846.520020
 2007 02 28  83817.229980
 2007 03 01  26821·500000
 2007 03 02  60819·340027
 2007 03 05  64809·059998
 2007 03 06  39799·880005
 2007 03 07  5812.840027
 2007 03 08  34810.940002
 2007 03 09  93816·770020
 2007 03 12  29817·809998
 2007 03 13  65820.119995
 2007 03 14  29803.320007
 2007 03 15  5808·419983
 2007 03 16  9812.280029
 2007 03 19  92808.880005
 2007 03 20  65817.659973
 2007 03 21  51823·150024
 2007 03 22  62836·969971
 2007 03 23  0836.840027
 2007 03 26  86837·789978
 2007 03 27  6838.239990
 2007 03 28  94832.859985
 2007 03 29  28826.799988
 2007 03 30  61829·450012
 2007 04 02  71829·039978
 2007 04 03  36831·140015
 2007 04 04  37839·059998
 2007 04 05  85839.700012
 2007 04 09  71842·530029
 2007 04 10  45843.000000
 2007 04 11  15845·030029
 2007 04 12  76839.520020
 2007 04 13  57844.659973
 2007 04 16  4847.780029
 2007 04 17  77856.929993
 2007 04 18  78858.270020
 2007 04 19  3858.419983
 2007 04 20  17856.700012
 2007 04 23  58864·539978
 2007 04 24  61862.919983
 2007 04 25  11862·280029
 2007 04 26  18870·289978
 2007 04 27  23870.130005
 2007 04 30  19869.330017
 2007 05 01  5861·380005
 2007 05 02  63863·469971
 2007 05 03  60870.099976
 2007 05 04  71873.570007
 2007 05 07  36875.750000
 2007 05 08  33877·450012
 2007 05 09  80876.419983
 2007 05 10  61879.719971
 2007 05 11  80867·190002
 2007 05 14  36875.640015
 2007 05 15  22873·359985
 2007 05 16  58870·849976
 2007 05 17  37878·119995
 2007 05 18  2877.059998
 2007 05 21  50882.909973
 2007 05 22  57885·710022
 2007 05 23  32886.299988
 2007 05 24  88884·669983
 2007 05 25  50875·250000
 2007 05 29  76880.099976
 2007 05 30  15882.530029
 2007 05 31  76889·950012
 2007 06 01  35890·950012
 2007 06 04  60894.679993
 2007 06 05  62896.380005
 2007 06 06  73891·150024
 2007 06 07  44882.989990
 2007 06 08  78867.119995
 2007 06 11  74876.900024
 2007 06 12  10877·369995
 2007 06 13  40867.729980
 2007 06 14  24880·210022
 2007 06 15  76884.640015
 2007 06 18  44890.919983
 2007 06 19  10889·539978
 2007 06 20  17891.049988
 2007 06 21  18879.020020
 2007 06 22  57884.299988
 2007 06 25  68873·119995
 2007 06 26  1869·330017
 2007 06 27  75866.190002
 2007 06 28  55874.770020
 2007 06 29  50874·729980
 2007 07 02  45873·179993
 2007 07 03  48882·840027
 2007 07 05  69886.130005
 2007 07 06  20886.760010
 2007 07 09  44890.289978
 2007 07 10  63891.140015
 2007 07 11  57878·200012
 2007 07 12  67883·030029
 2007 07 13  17899.159973
 2007 07 16  69901.979980
 2007 07 17  0899.429993
 2007 07 18  2899·340027
 2007 07 19  7897.380005
 2007 07 20  43901.710022
 2007 07 23  5890·510010
 2007 07 24  64893·809998
 2007 07 25  84875·289978
 2007 07 26  84878·299988
 2007 07 27  4857.570007
 2007 07 30  15844.289978
 2007 07 31  43852.809998
 2007 08 01  17842.530029
 2007 08 02  52847·280029
 2007 08 03  44851.859985
 2007 08 06  2828.669983
 2007 08 07  95846·270020
 2007 08 08  32851.789978
 2007 08 09  63864.669983
 2007 08 10  5840·950012
 2007 08 13  90841·260010
 2007 08 14  50840·630005
 2007 08 15  11824·840027
 2007 08 16  21812·590027
 2007 08 17  5815·429993
 2007 08 20  39835.179993
 2007 08 21  50835.750000
 2007 08 22  45837.119995
 2007 08 23  65847·500000
 2007 08 24  54845.619995
 2007 08 27  67855.719971
 2007 08 28  96848.179993
 2007 08 29  19827.830017
 2007 08 30  77846·280029
 2007 08 31  77843.000000
 2007 09 04  18852·960022
 2007 09 05  43861·880005
 2007 09 06  15852.469971
 2007 09 07  16856·020020
 2007 09 10  80841·390015
 2007 09 11  39839.330017
 2007 09 12  99850·609985
 2007 09 13  48850.429993
 2007 09 14  77856.849976
 2007 09 17  30857·690002
 2007 09 18  87852·719971
 2007 09 19  61878.080017
 2007 09 20  26883.700012
 2007 09 21  67877.950012
 2007 09 24  59881·869995
 2007 09 25  67877.090027
 2007 09 26  73876.450012
 2007 09 27  27881·640015
 2007 09 28  23885·830017
 2007 10 01  5882.780029
 2007 10 02  87895·210022
 2007 10 03  8895.880005
 2007 10 04  10891·799988
 2007 10 05  37893·489990
 2007 10 08  61903·359985
 2007 10 09  37900.309998
 2007 10 10  77907.500000
 2007 10 11  51906.419983
 2007 10 12  16901.059998
 2007 10 15  65905.659973
 2007 10 16  5897·710022
 2007 10 17  60891·520020
 2007 10 18  94893.140015
 2007 10 19  65892.729980
 2007 10 22  1869·679993
 2007 10 23  2873.880005
 2007 10 24  66881.700012
 2007 10 25  39879.080017
 2007 10 26  97877·520020
 2007 10 29  40889.489990
 2007 10 30  25892.909973
 2007 10 31  13887·049988
 2007 11 01  49897.900024
 2007 11 02  62874.049988
 2007 11 05  90874.710022
 2007 11 06  36869.479980
 2007 11 07  39879·719971
 2007 11 08  80854·780029
 2007 11 09  6855·030029
 2007 11 12  84842·989990
 2007 11 13  73833·500000
 2007 11 14  32857.119995
 2007 11 15  42851·380005
 2007 11 16  57840·559998
 2007 11 19  84844·130005
 2007 11 20  82828.710022
 2007 11 21  92831.460022
 2007 11 23  81818·960022
 2007 11 26  27832.590027
 2007 11 27  18813.869995
 2007 11 28  74825.130005
 2007 11 29  6849·359985
 2007 11 30  85849·590027
 2007 12 03  51855.820007
 2007 12 04  34850·770020
 2007 12 05  7844.760010
 2007 12 06  64857.570007
 2007 12 07  21871·619995
 2007 12 10  40870.780029
 2007 12 11  86877·419983
 2007 12 12  96854.479980
 2007 12 13  90859.179993
 2007 12 14  87859·900024
 2007 12 17  66847.729980
 2007 12 18  38834.479980
 2007 12 19  45840·270020
 2007 12 20  93839.609985
 2007 12 21  0844·960022
 2007 12 24  70859.429993
 2007 12 26  0866.590027
 2007 12 27  3867.080017
 2007 12 28  61853.929993
 2007 12 31  0854.840027
 2008 01 02 93849·090027
 2008 01 03 86837·169983
 2008 01 04 51835·859985
 2008 01 07 59814.429993
 2008 01 08 86815·960022
 2008 01 09 36800.500000
 2008 01 10 95810·270020
 2008 01 11 5817·090027
 2008 01 14 68805.570007
 2008 01 15 72814.130005
 2008 01 16 43794·099976
 2008 01 17 18790·200012
 2008 01 18 51767.229980
 2008 01 22 39762·609985
 2008 01 23 70755·070007
 2008 01 24 5771·909973
 2008 01 25 73779.609985
 2008 01 28 5768·460022
 2008 01 29 78782.479980
 2008 01 30 98787·400024
 2008 01 31 97782·609985
 2008 02 01 64796·820007
 2008 02 04 91808.280029
 2008 02 05 53800.099976
 2008 02 06 12774.770020
 2008 02 07 36768·190002
 2008 02 08 60774.750000
 2008 02 11 53771.969971
 2008 02 12 29776·400024
 2008 02 13 65781·309998
 2008 02 14 59792.710022
 2008 02 15 4781·539978
 2008 02 19 87781.659973
 2008 02 20 20781·210022
 2008 02 21 91787·809998
 2008 02 22 37777·479980
 2008 02 25 48782·979980
 2008 02 26 95794.760010
 2008 02 27 79800.359985
 2008 02 28 9799·210022
 2008 02 29 1791.729980
 2008 03 03 10770·419983
 2008 03 04 75768·729980
 2008 03 05 2768.119995
 2008 03 06 59771·739990
 2008 03 07 8753.909973
 2008 03 10 54747·539978
 2008 03 11 22734·690002
 2008 03 12 59761.909973
 2008 03 13 58755.530029
 2008 03 14 16760.690002
 2008 03 17 1744·739990
 2008 03 18 64736.119995
 2008 03 19 55767·299988
 2008 03 20 86748·549988
 2008 03 24 96766.039978
 2008 03 25 62779.229980
 2008 03 26 18782·039978
 2008 03 27 15775.510010
 2008 03 28 88766·539978
 2008 03 31 66760.130005
 2008 04 01 91764.599976
 2008 04 02 78791.299988
 2008 04 03 84790.669983
 2008 04 04 14792.119995
 2008 04 07 44793·059998
 2008 04 08 77793·989990
 2008 04 09 16790·770020
 2008 04 10 68783.210022
 2008 04 11 69787·630005
 2008 04 14 35771.349976
 2008 04 15 40768.900024
 2008 04 16 18772·539978
 2008 04 17 87790·919983
 2008 04 18 4790.559998
 2008 04 21 38804·539978
 2008 04 22 75803.250000
 2008 04 23 41795·349976
 2008 04 24 58797·739990
 2008 04 25 16803.229980
 2008 04 28 77808.820007
 2008 04 29 1808.559998
 2008 04 30 99804·799988
 2008 05 01 7801.900024
 2008 05 02 88815·450012
 2008 05 05 61818.700012
 2008 05 06 52814·469971
 2008 05 07 66820.599976
 2008 05 08 95806·479980
 2008 05 09 40809.820007
 2008 05 12 66805·429993
 2008 05 13 75814·549988
 2008 05 14 11815·169983
 2008 05 15 82818.049988
 2008 05 16 18826.969971
 2008 05 19 42828.119995
 2008 05 20 74828·179993
 2008 05 21 57821.330017
 2008 05 22 8808·280029
 2008 05 23 97810.890015
 2008 05 27 47800·590027
 2008 05 28 57806·229980
 2008 05 29 61810.080017
 2008 05 30 98814.690002
 2008 06 02 17816.780029
 2008 06 03 3808.710022
 2008 06 04 28804·309998
 2008 06 05 26804.750000
 2008 06 06 99821.109985
 2008 06 09 39796.580017
 2008 06 10 83796·059998
 2008 06 11 87793.799988
 2008 06 12 29780·349976
 2008 06 13 34782·580017
 2008 06 16 28794.679993
 2008 06 17 14796.090027
 2008 06 18 70791·349976
 2008 06 19 82783·690002
 2008 06 20 88787.020020
 2008 06 23 62772.719971
 2008 06 24 11771.979980
 2008 06 25 1768.000000
 2008 06 26 13772·840027
 2008 06 27 14750.830017
 2008 06 30 64748.280029
 2008 07 01 37747·969971
 2008 07 02 79750.400024
 2008 07 03 77735.119995
 2008 07 07 67734.049988
 2008 07 08 59727.270020
 2008 07 09 85740.960022
 2008 07 10 81724·640015
 2008 07 11 83729.830017
 2008 07 14 60723·349976
 2008 07 15 58716.700012
 2008 07 16 83709·229980
 2008 07 17 0727·450012
 2008 07 18 59735.849976
 2008 07 21 47735.559998
 2008 07 22 66736.650024
 2008 07 23 31746.780029
 2008 07 24 2749·200012
 2008 07 25 29731·200012
 2008 07 28 35735·130005
 2008 07 29 14721.960022
 2008 07 30 56738.760010
 2008 07 31 3750·309998
 2008 08 01 23741.109985
 2008 08 04 11737.549988
 2008 08 05 16729·070007
 2008 08 06 95748.190002
 2008 08 07 86752·119995
 2008 08 08 11739.140015
 2008 08 11 2756·190002
 2008 08 12 56762·539978
 2008 08 13 5753.719971
 2008 08 14 25752·909973
 2008 08 15 57757.440002
 2008 08 18 60759·770020
 2008 08 19 88748.549988
 2008 08 20 94741·239990
 2008 08 21 51745.609985
 2008 08 22 8746·729980
 2008 08 25 66755·299988
 2008 08 26 78740.400024
 2008 08 27 77743·090027
 2008 08 28 25749·599976
 2008 08 29 95760·909973
 2008 09 02 66751.099976
 2008 09 03 55746·979980
 2008 09 04 63745·239990
 2008 09 05 58723.250000
 2008 09 08 72726·200012
 2008 09 09 29739.700012
 2008 09 10 96713.640015
 2008 09 11 60718.890015
 2008 09 12 32727·770020
 2008 09 15 67730·419983
 2008 09 16 24696·409973
 2008 09 17 34709·039978
 2008 09 18 10675.650024
 2008 09 19 66706·520020
 2008 09 22 73735·820007
 2008 09 23 36706.700012
 2008 09 24 93695.890015
 2008 09 25 42693·140015
 2008 09 26 94705.369995
 2008 09 29 48706·469971
 2008 09 30 95646.229980
 2008 10 01 41679.179993
 2008 10 02 62675·090027
 2008 10 03 77645.619995
 2008 10 06 53635.429993
 2008 10 07 32610·169983
 2008 10 08 76574.739990
 2008 10 09 53568.119995
 2008 10 10 31524·820007
 2008 10 13 8520·989990
 2008 10 14 64580·729980
 2008 10 15 34575.280029
 2008 10 16 16522.710022
 2008 10 17 89545·549988
 2008 10 20 74542·539978
 2008 10 21 2567.830017
 2008 10 22 21550·580017
 2008 10 23 20517.169983
 2008 10 24 83520.119995
 2008 10 27 62502.320007
 2008 10 28 83485·239990
 2008 10 29 68534.869995
 2008 10 30 90532·190002
 2008 10 31 47547.780029
 2008 11 03 67557·830017
 2008 11 04 29556.609985
 2008 11 05 22577.380005
 2008 11 06 14546·820007
 2008 11 07 59519·789978
 2008 11 10 22534.400024
 2008 11 11 28526·570007
 2008 11 12 43514·500000
 2008 11 13 73487·299988
 2008 11 14 90521·890015
 2008 11 17 84498.820007
 2008 11 18 42486·700012
 2008 11 19 46490.320007
 2008 11 20 2459·149994
 2008 11 21 91427.739990
 2008 11 24 42454·109985
 2008 11 25 42484·320007
 2008 11 26 54488.040009
 2008 11 28 73507.200012
 2008 12 01 0512.200012
 2008 12 02 48464·660004
 2008 12 03 64483.769989
 2008 12 04 81496·559998
 2008 12 05 98481·609985
 2008 12 08 78499·869995
 2008 12 09 76519·580017
 2008 12 10 91507.290009
 2008 12 11 41514·400024
 2008 12 12 68498.320007
 2008 12 15 59503·869995
 2008 12 16 2496·320007
 2008 12 17 63522.599976
 2008 12 18 82519·340027
 2008 12 19 7508.579987
 2008 12 22 41510.760010
 2008 12 23 18500.890015
 2008 12 24 8496.049988
 2008 12 26 41498.839996
 2008 12 29 58502.049988
 2008 12 30 90499.040009
 2008 12 31 59511.980011
 2009 01 02  3520·520020
 2009 01 05  27536·260010
 2009 01 06  85534·429993
 2009 01 07  73539.520020
 2009 01 08  63523.349976
 2009 01 09  50525.880005
 2009 01 12  33513·900024
 2009 01 13  12501·579987
 2009 01 14  14503·190002
 2009 01 15  52485·660004
 2009 01 16  93487·709991
 2009 01 20  64491.790009
 2009 01 21  77464·640015
 2009 01 22  83485.200012
 2009 01 23  46476.829987
 2009 01 26  43479.600006
 2009 01 27  96482.410004
 2009 01 28  19487.660004
 2009 01 29  97504·390015
 2009 01 30  86487.329987
 2009 02 02  39476.260010
 2009 02 03  60476.630005
 2009 02 04  80483·309998
 2009 02 05  56480·260010
 2009 02 06  0487.989990
 2009 02 09  31501·959991
 2009 02 10  50502·320007
 2009 02 11  41477.980011
 2009 02 12  99481.450012
 2009 02 13  83482·760010
 2009 02 17  89478.320007
 2009 02 18  53456.559998
 2009 02 19  80455.170013
 2009 02 20  91449·619995
 2009 02 23  4444.720001
 2009 02 24  32428.899994
 2009 02 25  12446·359985
 2009 02 26  56441.049988
 2009 02 27  26433.950012
 2009 03 02  39424·869995
 2009 03 03  89404.250000
 2009 03 04  3401.299988
 2009 03 05  13411·329987
 2009 03 06  63393.269989
 2009 03 09  31393.820007
 2009 03 10  82389.589996
 2009 03 11  45414·559998
 2009 03 12  16415.549988
 2009 03 13  81433.279999
 2009 03 16  68436.510010
 2009 03 17  30434.070007
 2009 03 18  37448.420013
 2009 03 19  8458.440002
 2009 03 20  63453.040009
 2009 03 23  99443·339996
 2009 03 24  87475·040009
 2009 03 25  7464.679993
 2009 03 26  92469·700012
 2009 03 27  8481·940002
 2009 03 30  56471.279999
 2009 03 31  97454.989990
 2009 04 01  4461.059998
 2009 04 02  40468·619995
 2009 04 03  56483·350006
 2009 04 06  22488.640015
 2009 04 07  76483.799988
 2009 04 08  0471·690002
 2009 04 09  25477·910004
 2009 04 13  51497.290009
 2009 04 14  7498.369995
 2009 04 15  21487·820007
 2009 04 16  25494.040009
 2009 04 17  79502·700012
 2009 04 20  24505·679993
 2009 04 21  60482·980011
 2009 04 22  45494.230011
 2009 04 23  23491·279999
 2009 04 24  76494.899994
 2009 04 27  97504·040009
 2009 04 28  98498.359985
 2009 04 29  30497·480011
 2009 04 30  38509·359985
 2009 05 01  40508·899994
 2009 05 04  21511.269989
 2009 05 05  67529·320007
 2009 05 06  13526.940002
 2009 05 07  20535·150024
 2009 05 08  77527.000000
 2009 05 11  29540.489990
 2009 05 12  23529·239990
 2009 05 13  93527.570007
 2009 05 14  55511·959991
 2009 05 15  34517.820007
 2009 05 18  21512·119995
 2009 05 19  42528.530029
 2009 05 20  67527·859985
 2009 05 21  28525.130005
 2009 05 22  81516.340027
 2009 05 26  74515.369995
 2009 05 27  50529·929993
 2009 05 28  80519·969971
 2009 05 29  4527·309998
 2009 06 01  18534·729980
 2009 06 02  69549.679993
 2009 06 03  82551·059998
 2009 06 04  16543·320007
 2009 06 05  34549.979980
 2009 06 08  10548·630005
 2009 06 09  55547.349976
 2009 06 10  65549.890015
 2009 06 11  1547.799988
 2009 06 12  87551.150024
 2009 06 15  43551·570007
 2009 06 16  29538.159973
 2009 06 17  27530.940002
 2009 06 18  38530.359985
 2009 06 19  15534·469971
 2009 06 22  7536·309998
 2009 06 23  43519.359985
 2009 06 24  25520.030029
 2009 06 25  65523.969971
 2009 06 26  25535·440002
 2009 06 29  6535.530029
 2009 06 30  37539·690002
 2009 07 01  11535.559998
 2009 07 02  34538.640015
 2009 07 06  97522.570007
 2009 07 07  85522.950012
 2009 07 08  99512.239990
 2009 07 09  7511·170013
 2009 07 10  24513·049988
 2009 07 13  9511·320007
 2009 07 14  98523.869995
 2009 07 15  47526.909973
 2009 07 16  17542.890015
 2009 07 17  71548.080017
 2009 07 20  0547.609985
 2009 07 21  78554·369995
 2009 07 22  34555.989990
 2009 07 23  59556.229980
 2009 07 24  27569·710022
 2009 07 27  51571.820007
 2009 07 28  56573·580017
 2009 07 29  85572.159973
 2009 07 30  21569.169983
 2009 07 31  41576·299988
 2009 08 03  90576·559998
 2009 08 04  89585.919983
 2009 08 05  53588.010010
 2009 08 06  48586·239990
 2009 08 07  68582.409973
 2009 08 10  32591.200012
 2009 08 11  15589.130005
 2009 08 12  98581·409973
 2009 08 13  45588.510010
 2009 08 14  2592·679993
 2009 08 17  27586.760010
 2009 08 18  42572.099976
 2009 08 19  4578.280029
 2009 08 20  13582.369995
 2009 08 21  34588·669983
 2009 08 24  54599.780029
 2009 08 25  51599·159973
 2009 08 26  1600·710022
 2009 08 27  5600·789978
 2009 08 28  35602.340027
 2009 08 31  18601.280029
 2009 09 01  32595.840027
 2009 09 02  33582·510010
 2009 09 03  11580.609985
 2009 09 04  62586·049988
 2009 09 08  91593.789978
 2009 09 09  38599.580017
 2009 09 10  32604.989990
 2009 09 11  64611·469971
 2009 09 14  92610.909973
 2009 09 15  64615.219971
 2009 09 16  73617.909973
 2009 09 17  31627·719971
 2009 09 18  73625·640015
 2009 09 21  80627.169983
 2009 09 22  34625·190002
 2009 09 23  94629.479980
 2009 09 24  96622.669983
 2009 09 25  80615·820007
 2009 09 28  42612.080017
 2009 09 29  11623.479980
 2009 09 30  50622.280029
 2009 10 01  83619·859985
 2009 10 02  46603.140015
 2009 10 05  62600.059998
 2009 10 06  48609·549988
 2009 10 07  34617.849976
 2009 10 08  21619·619995
 2009 10 09  55624.809998
 2009 10 12  27628.659973
 2009 10 13  2631.030029
 2009 10 14  69629.159973
 2009 10 15  21640.380005
 2009 10 16  50642.679993
 2009 10 19  80637·179993
 2009 10 20  15643·309998
 2009 10 21  17638·640015
 2009 10 22  6632.679993
 2009 10 23  88639·549988
 2009 10 26  9631.219971
 2009 10 27  24623.690002
 2009 10 28  6620.650024
 2009 10 29  71606.909973
 2009 10 30  25620·789978
 2009 11 02  49603.260010
 2009 11 03  90606·690002
 2009 11 04  96609·270020
 2009 11 05  66609·130005
 2009 11 06  23621·669983
 2009 11 09  19622.780029
 2009 11 10  59636.650024
 2009 11 11  56636·330017
 2009 11 12  4639·789978
 2009 11 13  82632·429993
 2009 11 16  78636.359985
 2009 11 17  45646·489990
 2009 11 18  73646.869995
 2009 11 19  91646·210022
 2009 11 20  98636.570007
 2009 11 23  10634.559998
 2009 11 24  36643.020020
 2009 11 25  85642·400024
 2009 11 27  88645·229980
 2009 11 30  49633.650024
 2009 12 01  26636·010010
 2009 12 02  27644.159973
 2009 12 03  42645·359985
 2009 12 04  90639·739990
 2009 12 07  98644.429993
 2009 12 08  4643·109985
 2009 12 09  78636·690002
 2009 12 10  81638.780029
 2009 12 11  35642·000000
 2009 12 14  29644.820007
 2009 12 15  42650.250000
 2009 12 16  99646.989990
 2009 12 17  43648·380005
 2009 12 18  40640·869995
 2009 12 21  2644·909973
 2009 12 22  44651.820007
 2009 12 23  54654.580017
 2009 12 24  0656.969971
 2009 12 28  53660·359985
 2009 12 29  41660.780029
 2009 12 30  24659·849976
 2009 12 31  96659·960022
 2010 01 04 13653·109985
 2010 01 05 41664·049988
 2010 01 06 35665·719971
 2010 01 07 43666.520020
 2010 01 08 27669.340027
 2010 01 11 19671.489990
 2010 01 12 94672.369995
 2010 01 13 77665·479980
 2010 01 14 64671.539978
 2010 01 15 75673.130005
 2010 01 19 32665.669983
 2010 01 20 62674.109985
 2010 01 21 18667.000000
 2010 01 22 35654·909973
 2010 01 25 7640·739990
 2010 01 26 85643·489990
 2010 01 27 8640.539978
 2010 01 28 49643.599976
 2010 01 29 99635·599976
 2010 02 01 59628·989990
 2010 02 02 78638·140015
 2010 02 03 93646·109985
 2010 02 04 15642.599976
 2010 02 05 23622·219971
 2010 02 08 98623·869995
 2010 02 09 67618·609985
 2010 02 10 87626·659973
 2010 02 11 39625.530029
 2010 02 12 61632·289978
 2010 02 16 97631·849976
 2010 02 17 71643.190002
 2010 02 18 94646·169983
 2010 02 19 87650·340027
 2010 02 22 32651.900024
 2010 02 23 50651.250000
 2010 02 24 3643.030029
 2010 02 25 20649·059998
 2010 02 26 48648.200012
 2010 03 01 29648.880005
 2010 03 02 2656·500000
 2010 03 03 29658·700012
 2010 03 04 46658·950012
 2010 03 05 41661.280029
 2010 03 08 55670.890015
 2010 03 09 8671·080017
 2010 03 10 51672.320007
 2010 03 11 42675·690002
 2010 03 12 50678·469971
 2010 03 15 76678.479980
 2010 03 16 13678.309998
 2010 03 17 14683.820007
 2010 03 18 98687·940002
 2010 03 19 78687.210022
 2010 03 22 8683.030029
 2010 03 23 63687·299988
 2010 03 24 40692.650024
 2010 03 25 83688.619995
 2010 03 26 36686.659973
 2010 03 29 21686.950012
 2010 03 30 36691·030029
 2010 03 31 84691.270020
 2010 04 01 23688.719971
 2010 04 05 45694·030029
 2010 04 06 76700.789978
 2010 04 07 1702.080017
 2010 04 08 18698·359985
 2010 04 09 16700.330017
 2010 04 12 71705.090027
 2010 04 13 78706.349976
 2010 04 14 98707.080017
 2010 04 15 41715.780029
 2010 04 16 60716.359985
 2010 04 19 84705·229980
 2010 04 20 63707.190002
 2010 04 21 52713·609985
 2010 04 22 7713.520020
 2010 04 23 13716·229980
 2010 04 26 38721·799988
 2010 04 27 5718.739990
 2010 04 28 97701.710022
 2010 04 29 85705·760010
 2010 04 30 73715.630005
 2010 05 03 81702·929993
 2010 05 04 46712·719971
 2010 05 05 43694.739990
 2010 05 06 44689.229980
 2010 05 07 88666·580017
 2010 05 10 89654.989990
 2010 05 11 57684.619995
 2010 05 12 51683.150024
 2010 05 13 58694·289978
 2010 05 14 92686.330017
 2010 05 17 21672.789978
 2010 05 18 20673.619995
 2010 05 19 46663.690002
 2010 05 20 40659·510010
 2010 05 21 54632.989990
 2010 05 24 1642·630005
 2010 05 25 34634·650024
 2010 05 26 47634.630005
 2010 05 27 0632·039978
 2010 05 28 69653.909973
 2010 06 01 30646·020020
 2010 06 02 52633·429993
 2010 06 03 28650.309998
 2010 06 04 26653·640015
 2010 06 07 64629·940002
 2010 06 08 16620·309998
 2010 06 09 32625.969971
 2010 06 10 95623.119995
 2010 06 11 94641.739990
 2010 06 14 28645·669983
 2010 06 15 32645·200012
 2010 06 16 28660.489990
 2010 06 17 1659·599976
 2010 06 18 1660.049988
 2010 06 21 72660.710022
 2010 06 22 0657.530029
 2010 06 23 91646.299988
 2010 06 24 72644·530029
 2010 06 25 21633.520020
 2010 06 28 11636.119995
 2010 06 29 96634.530029
 2010 06 30 5613·929993
 2010 07 01 72607·890015
 2010 07 02 88605·559998
 2010 07 06 74602·359985
 2010 07 07 87603·900024
 2010 07 08 46623·559998
 2010 07 09 79629·729980
 2010 07 12 5634.869995
 2010 07 13 32634.159973
 2010 07 14 86645·289978
 2010 07 15 61644·919983
 2010 07 16 96645·030029
 2010 07 19 76625.890015
 2010 07 20 61629.559998
 2010 07 21 34637.270020
 2010 07 22 79628·809998
 2010 07 23 84643·840027
 2010 07 26 66650·280029
 2010 07 27 23658·520020
 2010 07 28 10657.010010
 2010 07 29 42651·559998
 2010 07 30 20649.010010
 2010 08 02 79649.390015
 2010 08 03 72663.299988
 2010 08 04 65659.500000
 2010 08 05 66664·239990
 2010 08 06 77662·659973
 2010 08 09 70660·250000
 2010 08 10 89664.390015
 2010 08 11 74658.869995
 2010 08 12 18639.599976
 2010 08 13 37636·340027
 2010 08 16 77633·369995
 2010 08 17 38633.929993
 2010 08 18 26642·299988
 2010 08 19 29643·530029
 2010 08 20 18632.200012
 2010 08 23 78630·239990
 2010 08 24 53626·960022
 2010 08 25 27617.770020
 2010 08 26 25620.650024
 2010 08 27 37615·750000
 2010 08 30 73626·890015
 2010 08 31 39617·250000
 2010 09 01 34617.429993
 2010 09 02 84636·210022
 2010 09 03 88642.500000
 2010 09 07 95651.150024
 2010 09 08 10642·919983
 2010 09 09 14647·219971
 2010 09 10 22649·859985
 2010 09 13 54652.640015
 2010 09 14 40661·130005
 2010 09 15 46660.549988
 2010 09 16 26662.880005
 2010 09 17 95662·369995
 2010 09 20 37663·289978
 2010 09 21 24674.039978
 2010 09 22 75671·840027
 2010 09 23 26668.140015
 2010 09 24 38662.609985
 2010 09 27 17677·440002
 2010 09 28 70673·820007
 2010 09 29 79677·640015
 2010 09 30 7676.520020
 2010 10 01 19674·729980
 2010 10 04 35677·840027
 2010 10 05 10671·830017
 2010 10 06 32685·380005
 2010 10 07 49684·979980
 2010 10 08 22684·190002
 2010 10 11 1689·020020
 2010 10 12 26689.080017
 2010 10 13 52692.929993
 2010 10 14 6697.130005
 2010 10 15 58696·809998
 2010 10 18 25695.849976
 2010 10 19 97696·900024
 2010 10 20 88689.700012
 2010 10 21 14697·700012
 2010 10 22 94697·500000
 2010 10 25 77700·130005
 2010 10 26 91699·950012
 2010 10 27 24699.630005
 2010 10 28 20701.250000
 2010 10 29 12699·650024
 2010 11 01 68701·969971
 2010 11 02 70700.619995
 2010 11 03 17700·619995
 2010 11 04 47706·960022
 2010 11 05 93709·219971
 2010 11 08 60725·020020
 2010 11 09 21725·359985
 2010 11 10 49718·669983
 2010 11 11 67720·960022
 2010 11 12 24718·840027
 2010 11 15 96711.719971
 2010 11 16 14708·270020
 2010 11 17 15698.419983
 2010 11 18 19701.309998
 2010 11 19 29709·669983
 2010 11 22 60711·020020
 2010 11 23 88709·010010
 2010 11 24 27704.390015
 2010 11 26 35713.260010
 2010 11 29 32708·210022
 2010 11 30 60704.619995
 2010 12 01 55704·619995
 2010 12 02 49718·000000
 2010 12 03 99718·000000
 2010 12 06 33729·280029
 2010 12 07 34731·109985
 2010 12 08 37730.169983
 2010 12 09 54730.169983
 2010 12 10 32735·679993
 2010 12 13 21739·429993
 2010 12 14 84739·429993
 2010 12 15 18738.890015
 2010 12 16 6738·890015
 2010 12 17 97735.739990
 2010 12 20 5741.580017
 2010 12 21 34744·750000
 2010 12 22 32744·750000
 2010 12 23 70750.190002
 2010 12 27 37748·169983
 2010 12 28 71748·169983
 2010 12 29 10750·479980
 2010 12 30 70750.270020
 2010 12 31 42751·039978
 2011 01 03  23752.169983
 2011 01 04  66758.390015
 2011 01 05  55758.390015
 2011 01 06  10754·940002
 2011 01 07  10760.229980
 2011 01 10  49755·809998
 2011 01 11  5758·419983
 2011 01 12  52760.109985
 2011 01 13  76766·320007
 2011 01 14  35764.719971
 2011 01 18  29769.890015
 2011 01 19  7772·000000
 2011 01 20  90772.000000
 2011 01 21  24761.909973
 2011 01 24  57762.030029
 2011 01 25  37765.359985
 2011 01 26  46766·950012
 2011 01 27  42772·190002
 2011 01 28  45773·580017
 2011 01 31  31760·070007
 2011 02 01  63766·760010
 2011 02 02  40777·500000
 2011 02 03  77775.500000
 2011 02 04  1778.270020
 2011 02 07  85780·919983
 2011 02 08  92785·289978
 2011 02 09  57787·950012
 2011 02 10  86784·210022
 2011 02 11  82786·340027
 2011 02 14  99792.549988
 2011 02 15  18794.400024
 2011 02 16  47793·359985
 2011 02 17  47796·330017
 2011 02 18  87800·380005
 2011 02 22  17798·510010
 2011 02 23  73783.979980
 2011 02 24  0778·070007
 2011 02 25  5779·200012
 2011 02 28  36788·580017
 2011 03 01  78792.320007
 2011 03 02  85778·109985
 2011 03 03  30780·219971
 2011 03 04  79794.169983
 2011 03 07  98788.919983
 2011 03 08  71781.409973
 2011 03 09  61787·440002
 2011 03 10  81783.669983
 2011 03 11  96770·390015
 2011 03 14  52774.890015
 2011 03 15  24772·450012
 2011 03 16  96763.289978
 2011 03 17  61753.679993
 2011 03 18  47762.140015
 2011 03 21  70766.280029
 2011 03 22  8775.570007
 2011 03 23  6771·440002
 2011 03 24  1776.609985
 2011 03 25  73783.159973
 2011 03 28  21785.900024
 2011 03 29  68782·080017
 2011 03 30  82790.229980
 2011 03 31  34794.000000
 2011 04 01  69795.669983
 2011 04 04  10797.849976
 2011 04 05  85798·409973
 2011 04 06  79800.559998
 2011 04 07  7800·150024
 2011 04 08  20800·099976
 2011 04 11  29795.200012
 2011 04 12  58790.419983
 2011 04 13  18787·510010
 2011 04 14  11783.429993
 2011 04 15  58785·799988
 2011 04 18  46786·859985
 2011 04 19  7780·580017
 2011 04 20  21785.640015
 2011 04 21  41797.309998
 2011 04 25  44800.489990
 2011 04 26  7800.679993
 2011 04 27  13806.719971
 2011 04 28  72811.299988
 2011 04 29  76814·590027
 2011 05 02  74816·679993
 2011 05 03  75813·669983
 2011 05 04  71810·320007
 2011 05 05  95802·359985
 2011 05 06  91797·650024
 2011 05 09  19800.849976
 2011 05 10  81806·609985
 2011 05 11  74812.260010
 2011 05 12  62801·479980
 2011 05 13  83807.140015
 2011 05 16  72798.469971
 2011 05 17  14792.640015
 2011 05 18  21793·460022
 2011 05 19  31802.650024
 2011 05 20  38802·950012
 2011 05 23  42793·710022
 2011 05 24  24787·510010
 2011 05 25  50785·710022
 2011 05 26  98788·190002
 2011 05 27  6793·729980
 2011 05 31  52800·340027
 2011 06 01  53804·619995
 2011 06 02  96787.179993
 2011 06 03  82786.010010
 2011 06 06  12777.789978
 2011 06 07  78770·570007
 2011 06 08  1767.539978
 2011 06 09  72765.289978
 2011 06 10  35768·070007
 2011 06 13  88759·469971
 2011 06 14  7758·460022
 2011 06 15  99766.119995
 2011 06 16  79755.789978
 2011 06 17  71758·450012
 2011 06 20  34757.210022
 2011 06 21  16764.900024
 2011 06 22  25772.929993
 2011 06 23  40766·750000
 2011 06 24  26767·619995
 2011 06 27  96759·250000
 2011 06 28  80765.750000
 2011 06 29  32777.500000
 2011 06 30  52783·760010
 2011 07 01  41790.299988
 2011 07 05  75801·460022
 2011 07 06  10799·880005
 2011 07 07  5802.289978
 2011 07 08  75810.750000
 2011 07 11  67802.229980
 2011 07 12  63789·239990
 2011 07 13  6789·260010
 2011 07 14  49790·280029
 2011 07 15  37784.880005
 2011 07 18  3787·809998
 2011 07 19  98780·409973
 2011 07 20  40794·820007
 2011 07 21  93794.510010
 2011 07 22  69803.330017
 2011 07 25  50801.979980
 2011 07 26  46798.900024
 2011 07 27  65793·049988
 2011 07 28  22778·109985
 2011 07 29  57775·510010
 2011 08 01  93773·830017
 2011 08 02  11767·840027
 2011 08 03  51747·770020
 2011 08 04  37747.590027
 2011 08 05  32715·690002
 2011 08 08  12704·309998
 2011 08 09  69664.169983
 2011 08 10  35689·919983
 2011 08 11  39667.109985
 2011 08 12  75697·570007
 2011 08 15  14701·150024
 2011 08 16  21711·890015
 2011 08 17  12708·929993
 2011 08 18  31702.229980
 2011 08 19  48671·650024
 2011 08 22  87667.260010
 2011 08 23  79665·440002
 2011 08 24  37686·059998
 2011 08 25  60698.630005
 2011 08 26  53682·739990
 2011 08 29  89700.000000
 2011 08 30  75715·919983
 2011 08 31  62721·719971
 2011 09 01  64723·510010
 2011 09 02  18712.530029
 2011 09 06  51689.669983
 2011 09 07  92693.599976
 2011 09 08  89709.049988
 2011 09 09  65700.250000
 2011 09 12  98680·809998
 2011 09 13  13688.849976
 2011 09 14  21697·820007
 2011 09 15  58708.700012
 2011 09 16  70717·400024
 2011 09 19  14717.080017
 2011 09 20  79714.710022
 2011 09 21  45710·250000
 2011 09 22  51682·369995
 2011 09 23  6664.380005
 2011 09 26  9672·719971
 2011 09 27  2689.309998
 2011 09 28  47695.130005
 2011 09 29  29678.659973
 2011 09 30  79680.059998
 2011 10 03  30664.109985
 2011 10 04  89642·239990
 2011 10 05  44661·159973
 2011 10 06  83673.190002
 2011 10 07  54688·179993
 2011 10 10  35684.239990
 2011 10 11  39701.229980
 2011 10 12  40706·859985
 2011 10 13  24710.619995
 2011 10 14  65714.419983
 2011 10 17  28720.780029
 2011 10 18  95707·179993
 2011 10 19  16721·140015
 2011 10 20  87712.859985
 2011 10 21  49718.549988
 2011 10 24  17730·549988
 2011 10 25  31739·890015
 2011 10 26  32728.070007
 2011 10 27  63738·929993
 2011 10 28  99758.599976
 2011 10 31  93757·260010
 2011 11 01  56736·070007
 2011 11 02  60720·159973
 2011 11 03  61734.219971
 2011 11 04  53745·679993
 2011 11 07  42745·760010
 2011 11 08  52748·580017
 2011 11 09  47750.309998
 2011 11 10  86727·280029
 2011 11 11  96735.630005
 2011 11 14  77745.580017
 2011 11 15  27738·340027
 2011 11 16  93740·619995
 2011 11 17  49731·229980
 2011 11 18  98719·979980
 2011 11 21  94715·919983
 2011 11 22  99705·570007
 2011 11 23  59699·580017
 2011 11 25  2684.909973
 2011 11 28  67688.309998
 2011 11 29  55704.840027
 2011 11 30  7710.979980
 2011 12 01  3736.609985
 2011 12 02  91738.809998
 2011 12 05  36739·809998
 2011 12 06  99744.380005
 2011 12 07  38744.429993
 2011 12 08  34742·969971
 2011 12 09  42730.469971
 2011 12 12  68738.460022
 2011 12 13  71732.630005
 2011 12 14  92721.710022
 2011 12 15  99717·940002
 2011 12 16  69718.780029
 2011 12 19  90721·989990
 2011 12 20  82716·200012
 2011 12 21  56732.409973
 2011 12 22  85736·299988
 2011 12 23  6742.549988
 2011 12 27  50746·330017
 2011 12 28  91747·679993
 2011 12 29  22738.880005
 2011 12 30  58745·130005
 2012 01 03 64746.969971
 2012 01 04 2752·390015
 2012 01 05 11752·130005
 2012 01 06 10756·169983
 2012 01 09 19755.849976
 2012 01 10 15758·349976
 2012 01 11 11762·659973
 2012 01 12 48765·619995
 2012 01 13 33763.640015
 2012 01 17 82765·960022
 2012 01 18 1765.359985
 2012 01 19 86775·250000
 2012 01 20 50777·159973
 2012 01 23 76778.869995
 2012 01 24 88777.200012
 2012 01 25 62779·869995
 2012 01 26 41787·510010
 2012 01 27 99780·289978
 2012 01 30 6781.840027
 2012 01 31 38781.909973
 2012 02 01 99780.770020
 2012 02 02 75788.219971
 2012 02 03 9792.070007
 2012 02 06 2799·280029
 2012 02 07 43799·409973
 2012 02 08 56801.609985
 2012 02 09 79804.270020
 2012 02 10 68803.820007
 2012 02 13 17800·880005
 2012 02 14 16802.859985
 2012 02 15 24804.130005
 2012 02 16 73798·900024
 2012 02 17 91809.099976
 2012 02 21 57810·869995
 2012 02 22 75808.840027
 2012 02 23 80806·640015
 2012 02 24 58811.719971
 2012 02 27 2809·900024
 2012 02 28 89813·380005
 2012 02 29 77815.469971
 2012 03 01 38811·669983
 2012 03 02 4814·929993
 2012 03 05 46811.650024
 2012 03 06 77805.390015
 2012 03 07 75796.770020
 2012 03 08 37804·109985
 2012 03 09 55810·469971
 2012 03 12 18813.830017
 2012 03 13 38815.969971
 2012 03 14 1828·409973
 2012 03 15 46827·169983
 2012 03 16 62831.909973
 2012 03 19 21832.239990
 2012 03 20 22833.369995
 2012 03 21 75832·840027
 2012 03 22 98828.330017
 2012 03 23 43825.219971
 2012 03 26 51830.609985
 2012 03 27 26840·260010
 2012 03 28 38836·919983
 2012 03 29 49830·380005
 2012 03 30 62833·010010
 2012 04 02 4833.309998
 2012 04 03 21840·359985
 2012 04 04 7834·630005
 2012 04 05 57826·460022
 2012 04 09 41823.500000
 2012 04 10 9816·859985
 2012 04 11 12805.950012
 2012 04 12 60809.710022
 2012 04 13 94820.659973
 2012 04 16 90810.729980
 2012 04 17 83812·659973
 2012 04 18 22822·409973
 2012 04 19 44819·270020
 2012 04 20 76814.909973
 2012 04 23 64812.619995
 2012 04 24 18808.750000
 2012 04 25 98816.630005
 2012 04 26 7822.989990
 2012 04 27 24830.450012
 2012 04 30 49831.580017
 2012 05 01 87827·570007
 2012 05 02 45829·590027
 2012 05 03 57830·469971
 2012 05 04 40820.210022
 2012 05 07 69807·919983
 2012 05 08 77807.489990
 2012 05 09 82806.539978
 2012 05 10 42802.250000
 2012 05 11 25801.570007
 2012 05 14 17801.359985
 2012 05 15 45792.359985
 2012 05 16 29788.380005
 2012 05 17 61784.150024
 2012 05 18 2770·729980
 2012 05 21 13765.340027
 2012 05 22 3778·750000
 2012 05 23 9775·890015
 2012 05 24 95780·770020
 2012 05 25 80781·020020
 2012 05 29 88782.369995
 2012 05 30 26785.510010
 2012 05 31 85776.429993
 2012 06 01 67770.520020
 2012 06 04 36755.380005
 2012 06 05 94752·580017
 2012 06 06 84759·609985
 2012 06 07 17780.059998
 2012 06 08 20776·150024
 2012 06 11 18785.440002
 2012 06 12 30773.099976
 2012 06 13 99778·849976
 2012 06 14 43775·059998
 2012 06 15 31782·640015
 2012 06 18 86788.609985
 2012 06 19 7793·909973
 2012 06 20 29801.159973
 2012 06 21 90799.299988
 2012 06 22 39782.960022
 2012 06 25 61786.770020
 2012 06 26 28775.460022
 2012 06 27 75779.119995
 2012 06 28 3782·299988
 2012 06 29 5788·880005
 2012 07 02 17804·190002
 2012 07 03 94806.210022
 2012 07 05 16811.239990
 2012 07 06 8806.299988
 2012 07 09 95800.419983
 2012 07 10 79801.700012
 2012 07 11 40792·099976
 2012 07 12 63789.250000
 2012 07 13 87789·340027
 2012 07 16 85799.849976
 2012 07 17 64798·929993
 2012 07 18 91802·710022
 2012 07 19 45811.020020
 2012 07 20 95810·080017
 2012 07 23 0797.440002
 2012 07 24 35795·229980
 2012 07 25 43787·549988
 2012 07 26 15792·020020
 2012 07 27 86801·500000
 2012 07 30 64815·200012
 2012 07 31 83814·080017
 2012 08 01 77812.809998
 2012 08 02 85804·239990
 2012 08 03 72805·440002
 2012 08 06 88817·690002
 2012 08 07 37819.289978
 2012 08 08 85822.049988
 2012 08 09 80823.880005
 2012 08 10 11823.500000
 2012 08 13 78825·770020
 2012 08 14 98826·770020
 2012 08 15 30824.520020
 2012 08 16 25827·429993
 2012 08 17 5833.489990
 2012 08 20 64834·549988
 2012 08 21 92835·900024
 2012 08 22 32831·760010
 2012 08 23 51830.989990
 2012 08 24 44825.239990
 2012 08 27 60832·070007
 2012 08 28 57829.450012
 2012 08 29 71830·419983
 2012 08 30 26831.159973
 2012 08 31 54827.340027
 2012 09 04 50828.099976
 2012 09 05 49829.130005
 2012 09 06 24831·030029
 2012 09 07 17845.520020
 2012 09 10 87848.609985
 2012 09 11 89844·349976
 2012 09 12 75847.390015
 2012 09 13 18848.950012
 2012 09 14 68862.960022
 2012 09 17 25865.760010
 2012 09 18 42862·130005
 2012 09 19 52861.549988
 2012 09 20 18860·369995
 2012 09 21 12862·530029
 2012 09 24 13858.849976
 2012 09 25 38860·239990
 2012 09 26 88848·989990
 2012 09 27 32845.359985
 2012 09 28 1851.070007
 2012 10 01 19850.789978
 2012 10 02 54852·820007
 2012 10 03 93853.190002
 2012 10 04 44856·030029
 2012 10 05 66862.450012
 2012 10 08 15858·609985
 2012 10 09 24855.469971
 2012 10 10 5848·940002
 2012 10 11 72846·570007
 2012 10 12 97844·830017
 2012 10 15 84841·679993
 2012 10 16 71849.650024
 2012 10 17 56856.080017
 2012 10 18 51859.830017
 2012 10 19 54857.750000
 2012 10 22 56843.859985
 2012 10 23 63841.869995
 2012 10 24 51835·590027
 2012 10 25 40834·030029
 2012 10 26 97833·450012
 2012 10 31 62833·200012
 2012 11 01 99835·049988
 2012 11 02 74845.799988
 2012 11 05 57839·080017
 2012 11 06 46838.159973
 2012 11 07 19839.549988
 2012 11 08 13824.510010
 2012 11 09 25813·890015
 2012 11 12 35816.909973
 2012 11 13 62814·729980
 2012 11 14 39813.330017
 2012 11 15 13799·859985
 2012 11 16 73798.229980
 2012 11 19 4805·880005
 2012 11 20 57818.030029
 2012 11 21 58819·950012
 2012 11 23 30824·030029
 2012 11 26 44830.869995
 2012 11 27 0830.369995
 2012 11 28 24825.229980
 2012 11 29 98835.090027
 2012 11 30 8837·690002
 2012 12 03 24839.960022
 2012 12 04 0833·869995
 2012 12 05 98832.700012
 2012 12 06 47833·210022
 2012 12 07 11838.150024
 2012 12 10 96838·070007
 2012 12 11 74842.049988
 2012 12 12 36846.969971
 2012 12 13 68844·530029
 2012 12 14 53838·460022
 2012 12 17 95837.200012
 2012 12 18 76847.659973
 2012 12 19 26857.090027
 2012 12 20 31851·619995
 2012 12 21 54852.679993
 2012 12 24 90847·030029
 2012 12 26 42846.070007
 2012 12 27 20841.619995
 2012 12 28 72837·760010
 2012 12 31 32831.869995
 2013 01 02  97846·719971
 2013 01 03  32867·520020
 2013 01 04  91866·799988
 2013 01 07  74870·210022
 2013 01 08  99867.900024
 2013 01 09  5867.179993
 2013 01 10  82871·549988
 2013 01 11  18874.700012
 2013 01 14  78874.840027
 2013 01 15  2872.130005
 2013 01 16  39875.280029
 2013 01 17  90877.150024
 2013 01 18  91880·159973
 2013 01 22  11883.690002
 2013 01 23  80888.700012
 2013 01 24  40886.820007
 2013 01 25  21890·429993
 2013 01 28  45895.059998
 2013 01 29  50892.820007
 2013 01 30  42896·780029
 2013 01 31  73892·739990
 2013 02 01  41893·940002
 2013 02 04  17898·200012
 2013 02 05  98892.049988
 2013 02 06  80897·400024
 2013 02 07  63900.419983
 2013 02 08  77900.020020
 2013 02 11  33903.880005
 2013 02 12  97903·210022
 2013 02 13  98905·320007
 2013 02 14  48904.020020
 2013 02 15  97906.900024
 2013 02 19  7906.510010
 2013 02 20  60911.940002
 2013 02 21  74898.780029
 2013 02 22  65895.659973
 2013 02 25  17904.239990
 2013 02 26  85886·969971
 2013 02 27  25890.440002
 2013 02 28  39901·929993
 2013 03 01  57899.890015
 2013 03 04  38903·239990
 2013 03 05  94909·599976
 2013 03 06  43917.630005
 2013 03 07  85918.109985
 2013 03 08  6921.919983
 2013 03 11  1923.530029
 2013 03 12  27926·369995
 2013 03 13  82924.710022
 2013 03 14  2927·659973
 2013 03 15  90932·210022
 2013 03 18  68927·070007
 2013 03 19  55926.770020
 2013 03 20  63925.219971
 2013 03 21  30926.950012
 2013 03 22  66924.090027
 2013 03 25  35929.500000
 2013 03 26  53926.950012
 2013 03 27  14929.299988
 2013 03 28  45931.739990
 2013 04 01  80935·390015
 2013 04 02  60931.950012
 2013 04 03  64933·750000
 2013 04 04  57923.159973
 2013 04 05  70922.469971
 2013 04 08  96923.169983
 2013 04 09  21930.489990
 2013 04 10  77933.070007
 2013 04 11  12943·239990
 2013 04 12  99945·849976
 2013 04 15  57942.479980
 2013 04 16  5923·369995
 2013 04 17  39931.409973
 2013 04 18  32922·049988
 2013 04 19  64914.450012
 2013 04 22  66924.539978
 2013 04 23  6929·809998
 2013 04 24  84937.099976
 2013 04 25  61939·440002
 2013 04 26  11941·239990
 2013 04 29  95941·690002
 2013 04 30  67946.780029
 2013 05 01  94949.169983
 2013 05 02  16940.750000
 2013 05 03  14951.950012
 2013 05 06  18958.940002
 2013 05 07  31962·010010
 2013 05 08  80965.809998
 2013 05 09  93970·030029
 2013 05 10  1967·590027
 2013 05 13  66970·799988
 2013 05 14  29971·510010
 2013 05 15  89980·440002
 2013 05 16  4985.599976
 2013 05 17  19982.309998
 2013 05 20  14990.130005
 2013 05 21  84990·830017
 2013 05 22  40992.760010
 2013 05 23  33978.820007
 2013 05 24  9977·770020
 2013 05 28  85983·500000
 2013 05 29  46983·630005
 2013 05 30  78979·820007
 2013 05 31  16981.349976
 2013 06 03  22970.929993
 2013 06 04  85974.809998
 2013 06 05  48967·489990
 2013 06 06  60955.429993
 2013 06 07  54966·159973
 2013 06 10  45977.169983
 2013 06 11  61972.909973
 2013 06 12  90968.849976
 2013 06 13  61957.309998
 2013 06 14  40971·830017
 2013 06 17  63969.469971
 2013 06 18  83974·289978
 2013 06 19  50981.840027
 2013 06 20  6964·469971
 2013 06 21  22944.530029
 2013 06 24  39943·020020
 2013 06 25  52937·520020
 2013 06 26  8943·530029
 2013 06 27  32954.940002
 2013 06 28  83958·169983
 2013 07 01  25959·159973
 2013 07 02  32961·710022
 2013 07 03  13959.659973
 2013 07 05  66965.020020
 2013 07 08  50974.559998
 2013 07 09  92979·750000
 2013 07 10  9984.239990
 2013 07 11  63985·039978
 2013 07 12  34998·580017
 2013 07 15  251001·729980
 2013 07 16  891003·940002
 2013 07 17  741000·929993
 2013 07 18  81002.900024
 2013 07 19  951005.830017
 2013 07 22  461010·090027
 2013 07 23  241012·460022
 2013 07 24  281012.609985
 2013 07 25  901005.280029
 2013 07 26  11006·909973
 2013 07 29  651008·030029
 2013 07 30  781006.239990
 2013 07 31  211008.169983
 2013 08 01  961010.119995
 2013 08 02  721020.090027
 2013 08 05  621021.099976
 2013 08 06  281019·929993
 2013 08 07  21012·200012
 2013 08 08  441011.940002
 2013 08 09  141012·940002
 2013 08 12  731008.700012
 2013 08 13  131011.270020
 2013 08 14  81011·989990
 2013 08 15  881002·640015
 2013 08 16  43991.549988
 2013 08 19  47988·909973
 2013 08 20  14983.559998
 2013 08 21  68986.760010
 2013 08 22  52984·090027
 2013 08 23  50993·729980
 2013 08 26  37996·260010
 2013 08 27  60992·309998
 2013 08 28  39975.489990
 2013 08 29  89978·369995
 2013 08 30  77981·789978
 2013 09 03  95980.409973
 2013 09 04  64981·169983
 2013 09 05  59989.020020
 2013 09 06  60990·299988
 2013 09 09  30992.309998
 2013 09 10  171004.039978
 2013 09 11  791007·750000
 2013 09 12  361012·049988
 2013 09 13  471009.679993
 2013 09 16  111015·000000
 2013 09 17  941017·000000
 2013 09 18  811021·849976
 2013 09 19  521035.079956
 2013 09 20  831032.880005
 2013 09 23  721025.739990
 2013 09 24  951021·080017
 2013 09 25  771019·429993
 2013 09 26  951017.880005
 2013 09 27  81020.710022
 2013 09 30  41012·929993
 2013 10 01  791011·869995
 2013 10 02  371017·539978
 2013 10 03  211018·460022
 2013 10 04  571010·340027
 2013 10 07  381014·390015
 2013 10 08  211008·309998
 2013 10 09  55996.530029
 2013 10 10  31998.359985
 2013 10 11  631015·229980
 2013 10 14  851020.559998
 2013 10 15  781026.920044
 2013 10 16  251022·969971
 2013 10 17  841032.260010
 2013 10 18  911044·640015
 2013 10 21  861049·770020
 2013 10 22  661050.910034
 2013 10 23  591052.400024
 2013 10 24  281049.949951
 2013 10 25  971055.939941
 2013 10 28  31056.939941
 2013 10 29  681059·699951
 2013 10 30  91064·199951
 2013 10 31  561056.650024
 2013 11 01  111054·719971
 2013 11 04  191057·410034
 2013 11 05  701058·650024
 2013 11 06  321059.050049
 2013 11 07  921060.880005
 2013 11 08  421045.680054
 2013 11 11  771058.859985
 2013 11 12  181058.699951
 2013 11 13  701055.660034
 2013 11 14  961066.949951
 2013 11 15  151072·199951
 2013 11 18  341077.060059
 2013 11 19  971070.530029
 2013 11 20  611069.160034
 2013 11 21  981066·349976
 2013 11 22  241075.050049
 2013 11 25  461080.910034
 2013 11 26  431078.420044
 2013 11 27  641080·310059
 2013 11 29  571083.630005
 2013 12 02  201082·250000
 2013 12 03  761076.819946
 2013 12 04  761072·119995
 2013 12 05  281072·780029
 2013 12 06  431073·520020
 2013 12 09  141081.680054
 2013 12 10  221081·310059
 2013 12 11  551079.030029
 2013 12 12  651065·439941
 2013 12 13  411064·569946
 2013 12 16  151065.530029
 2013 12 17  831070·709961
 2013 12 18  621068.369995
 2013 12 19  621083·250000
 2013 12 20  921083·949951
 2013 12 23  801119·959961
 2013 12 24  341096.670044
 2013 12 26  101101·339966
 2013 12 27  161105.400024
 2013 12 30  421103.810059
 2013 12 31  71104.969971
 2014 01 02 401106.390015
 2014 01 03 751099.270020
 2014 01 06 861099.849976
 2014 01 07 321097·010010
 2014 01 08 351102·459961
 2014 01 09 831104·060059
 2014 01 10 581104.369995
 2014 01 13 821105·339966
 2014 01 14 01093.910034
 2014 01 15 771105.930054
 2014 01 16 261109.680054
 2014 01 17 601108·449951
 2014 01 21 691107.760010
 2014 01 22 201155·890015
 2014 01 23 841107·969971
 2014 01 24 901097.300049
 2014 01 27 971077.609985
 2014 01 28 991069·369995
 2014 01 29 521072·229980
 2014 01 30 231070·619995
 2014 01 31 661073.959961
 2014 02 03 291072.410034
 2014 02 04 741049·209961
 2014 02 05 331052.520020
 2014 02 06 831053.339966
 2014 02 07 461068·030029
 2014 02 10 191078.229980
 2014 02 11 221081.060059
 2014 02 12 791092.859985
 2014 02 13 131088·729980
 2014 02 14 801099.410034
 2014 02 18 151105·800049
 2014 02 19 111105·939941
 2014 02 20 191100.790039
 2014 02 21 781109·060059
 2014 02 24 621107.420044
 2014 02 25 601113·770020
 2014 02 26 761113·520020
 2014 02 27 561112·390015
 2014 02 28 391119.020020
 2014 03 03 341117.160034
 2014 03 04 231118.000000
 2014 03 05 841130.839966
 2014 03 06 461131.660034
 2014 03 07 641134.319946
 2014 03 10 211131.099976
 2014 03 11 551131.530029
 2014 03 12 81121.630005
 2014 03 13 61126·780029
 2014 03 14 601110·530029
 2014 03 17 891113·680054
 2014 03 18 761120.859985
 2014 03 19 431128.569946
 2014 03 20 511120·560059
 2014 03 21 301129·560059
 2014 03 24 251125.670044
 2014 03 25 801120·189941
 2014 03 26 331123·670044
 2014 03 27 461110.989990
 2014 03 28 561111·380005
 2014 03 31 501117.920044
 2014 04 01 691129.680054
 2014 04 02 331134·959961
 2014 04 03 941138.050049
 2014 04 04 91137.530029
 2014 04 07 461116·410034
 2014 04 08 91105·430054
 2014 04 09 891112·030029
 2014 04 10 381122·560059
 2014 04 11 781094·479980
 2014 04 14 191091.290039
 2014 04 15 171096·810059
 2014 04 16 451105.500000
 2014 04 17 21113·510010
 2014 04 21 311116.880005
 2014 04 22 771121·199951
 2014 04 23 611125·989990
 2014 04 24 811127·689941
 2014 04 25 401121.729980
 2014 04 28 971116·160034
 2014 04 29 431117.550049
 2014 04 30 41119·420044
 2014 05 01 651125.739990
 2014 05 02 251126.280029
 2014 05 05 721121·020020
 2014 05 06 821124·839966
 2014 05 07 501116.910034
 2014 05 08 381119·810059
 2014 05 09 551117.290039
 2014 05 12 541123.400024
 2014 05 13 641133.619995
 2014 05 14 351131·449951
 2014 05 15 231124·719971
 2014 05 16 831115·900024
 2014 05 19 11118.150024
 2014 05 20 431124·359985
 2014 05 21 341118.310059
 2014 05 22 571125.640015
 2014 05 23 801130.050049
 2014 05 27 111137.000000
 2014 05 28 681141·910034
 2014 05 29 881142·079956
 2014 05 30 461145·880005
 2014 06 02 151148.180054
 2014 06 03 331146.099976
 2014 06 04 141145·670044
 2014 06 05 681150.770020
 2014 06 06 551160.750000
 2014 06 09 601169.599976
 2014 06 10 991165.449951
 2014 06 11 401163.560059
 2014 06 12 561160·599976
 2014 06 13 61155.270020
 2014 06 16 301156·140015
 2014 06 17 801157·619995
 2014 06 18 701162.300049
 2014 06 19 531171.239990
 2014 06 20 211172.900024
 2014 06 23 341174·410034
 2014 06 24 711172·640015
 2014 06 25 61164·569946
 2014 06 26 81171·359985
 2014 06 27 701169·099976
 2014 06 30 611173.459961
 2014 07 01 981176.270020
 2014 07 02 551182.319946
 2014 07 03 821185.939941
 2014 07 07 631186·630005
 2014 07 08 861179·699951
 2014 07 09 501173·859985
 2014 07 10 901171·489990
 2014 07 11 291171·630005
 2014 07 14 501176.760010
 2014 07 15 61178·939941
 2014 07 16 381178·630005
 2014 07 17 331176.589966
 2014 07 18 981166·510010
 2014 07 21 601175·030029
 2014 07 22 941177·260010
 2014 07 23 781182.280029
 2014 07 24 611184.219971
 2014 07 25 751180·650024
 2014 07 28 541177.199951
 2014 07 29 871177·729980
 2014 07 30 971175·589966
 2014 07 31 401167.739990
 2014 08 01 351148.140015
 2014 08 04 111147·949951
 2014 08 05 851151.880005
 2014 08 06 681141.420044
 2014 08 07 831147·329956
 2014 08 08 261139.500000
 2014 08 11 341153·689941
 2014 08 12 951154·150024
 2014 08 13 661155·819946
 2014 08 14 311161.880005
 2014 08 15 751168.569946
 2014 08 18 851169·560059
 2014 08 19 791177.780029
 2014 08 20 531180.550049
 2014 08 21 641184·869995
 2014 08 22 271187.010010
 2014 08 25 401189.369995
 2014 08 26 421191.829956
 2014 08 27 841194·050049
 2014 08 28 321190·199951
 2014 08 29 941192.739990
 2014 09 02 731196·800049
 2014 09 03 401198·199951
 2014 09 04 391195·140015
 2014 09 05 101191·280029
 2014 09 08 461196.890015
 2014 09 09 641194·089966
 2014 09 10 101186.540039
 2014 09 11 821188.130005
 2014 09 12 881191·569946
 2014 09 15 141184·420044
 2014 09 16 341179·660034
 2014 09 17 301190·550049
 2014 09 18 471193.520020
 2014 09 19 701198·530029
 2014 09 22 231193.300049
 2014 09 23 961181·060059
 2014 09 24 11176.939941
 2014 09 25 401183.290039
 2014 09 26 151167·540039
 2014 09 29 521171·530029
 2014 09 30 481174·260010
 2014 10 01 541167.729980
 2014 10 02 741152.560059
 2014 10 03 901157.310059
 2014 10 06 151168.819946
 2014 10 07 701160·689941
 2014 10 08 871145.780029
 2014 10 09 291164.079956
 2014 10 10 511139·709961
 2014 10 13 701125.819946
 2014 10 14 661112·180054
 2014 10 15 151105.390015
 2014 10 16 331097.729980
 2014 10 17 591112.979980
 2014 10 20 501119.579956
 2014 10 21 151135·609985
 2014 10 22 611154.640015
 2014 10 23 691149.119995
 2014 10 24 21159·790039
 2014 10 27 251164·180054
 2014 10 28 591167·050049
 2014 10 29 581179.329956
 2014 10 30 101176·010010
 2014 10 31 641191.989990
 2014 11 03 791200·140015
 2014 11 04 71197.689941
 2014 11 05 861198·439941
 2014 11 06 741200·619995
 2014 11 07 961206·030029
 2014 11 10 221206.589966
 2014 11 11 691210.380005
 2014 11 12 271208·670044
 2014 11 13 101212·089966
 2014 11 14 351210.540039
 2014 11 17 211209·530029
 2014 11 18 151211.119995
 2014 11 19 471216.089966
 2014 11 20 31211·229980
 2014 11 21 301222·760010
 2014 11 24 581225.469971
 2014 11 25 561230.040039
 2014 11 26 71227.829956
 2014 11 28 91231.989990
 2014 12 01 01223·770020
 2014 12 02 141216·219971
 2014 12 03 541224.109985
 2014 12 04 961228.140015
 2014 12 05 101228.280029
 2014 12 08 211228·790039
 2014 12 09 761214.380005
 2014 12 10 531219·819946
 2014 12 11 831203.930054
 2014 12 12 21201.810059
 2014 12 15 291191.540039
 2014 12 16 701176·020020
 2014 12 17 371172·260010
 2014 12 18 71203·140015
 2014 12 19 961223·579956
 2014 12 22 581228·619995
 2014 12 23 171235.650024
 2014 12 24 121236.500000
 2014 12 26 811238.290039
 2014 12 29 561239·540039
 2014 12 30 911240·089966
 2014 12 31 181238·219971
 2015 01 02  181227.099976
 2015 01 05  261219.310059
 2015 01 06  541203.380005
 2015 01 07  491194.609985
 2015 01 08  631208·729980
 2015 01 09  561226.329956
 2015 01 12  261216·650024
 2015 01 13  571211.020020
 2015 01 14  971197.369995
 2015 01 15  591199.209961
 2015 01 16  491184·040039
 2015 01 20  161203.530029
 2015 01 21  271199.250000
 2015 01 22  741210·339966
 2015 01 23  941225.640015
 2015 01 26  271220.209961
 2015 01 27  851218·329956
 2015 01 28  621216·489990
 2015 01 29  551194·069946
 2015 01 30  151202·689941
 2015 02 02  281191·300049
 2015 02 03  131205·780029
 2015 02 04  501217.739990
 2015 02 05  311218·640015
 2015 02 06  361230.420044
 2015 02 09  381222·849976
 2015 02 10  231223·719971
 2015 02 11  491231.280029
 2015 02 12  171235·459961
 2015 02 13  751245.010010
 2015 02 17  451248·670044
 2015 02 18  721250.119995
 2015 02 19  31250.819946
 2015 02 20  891250.079956
 2015 02 23  91258·030029
 2015 02 24  231257.560059
 2015 02 25  491260·099976
 2015 02 26  651260.390015
 2015 02 27  331258.670044
 2015 03 02  531255.530029
 2015 03 03  381260.810059
 2015 03 04  181256.910034
 2015 03 05  631253·359985
 2015 03 06  381251.160034
 2015 03 09  771237·640015
 2015 03 10  851235.810059
 2015 03 11  681222·439941
 2015 03 12  781222·920044
 2015 03 13  961234·579956
 2015 03 16  301233·089966
 2015 03 17  411241.520020
 2015 03 18  981239·680054
 2015 03 19  531255·069946
 2015 03 20  391254·739990
 2015 03 23  21262·449951
 2015 03 24  501259.430054
 2015 03 25  291254.400024
 2015 03 26  261229·599976
 2015 03 27  951230·680054
 2015 03 30  71240·040039
 2015 03 31  301246.099976
 2015 04 01  291239.180054
 2015 04 02  881235·709961
 2015 04 06  711236·010010
 2015 04 07  901248.130005
 2015 04 08  101245·250000
 2015 04 09  771248.670044
 2015 04 10  671254·680054
 2015 04 13  631259.199951
 2015 04 14  581254.119995
 2015 04 15  801258·469971
 2015 04 16  451260·260010
 2015 04 17  321256·959961
 2015 04 20  851251·040039
 2015 04 21  421261·260010
 2015 04 22  811258·040039
 2015 04 23  31260·400024
 2015 04 24  301268.869995
 2015 04 27  311269.780029
 2015 04 28  751260·619995
 2015 04 29  91260·130005
 2015 04 30  551255.239990
 2015 05 01  421247.800049
 2015 05 04  531259·660034
 2015 05 05  51259·329956
 2015 05 06  481248.260010
 2015 05 07  931241·150024
 2015 05 08  651253·609985
 2015 05 11  731261·489990
 2015 05 12  221252·859985
 2015 05 13  301255·180054
 2015 05 14  851257·839966
 2015 05 15  211266·839966
 2015 05 18  151265·800049
 2015 05 19  211272·349976
 2015 05 20  161271.560059
 2015 05 21  781269.439941
 2015 05 22  901271·410034
 2015 05 26  601267.910034
 2015 05 27  821258·949951
 2015 05 28  41266.819946
 2015 05 29  341266·349976
 2015 06 01  671262·680054
 2015 06 02  331259·400024
 2015 06 03  771263.630005
 2015 06 04  611260·750000
 2015 06 05  851252.689941
 2015 06 08  451253.030029
 2015 06 09  71244.719971
 2015 06 10  81248.229980
 2015 06 11  831261.760010
 2015 06 12  181259.270020
 2015 06 15  241248.640015
 2015 06 16  391248.160034
 2015 06 17  571257·979980
 2015 06 18  781260.989990
 2015 06 19  841270.829956
 2015 06 22  401269.979980
 2015 06 23  251273.819946
 2015 06 24  751271.819946
 2015 06 25  701265·550049
 2015 06 26  261261·369995
 2015 06 29  301250.739990
 2015 06 30  851238·109985
 2015 07 01  881242.660034
 2015 07 02  341246.359985
 2015 07 06  431236·239990
 2015 07 07  71239·619995
 2015 07 08  691239·469971
 2015 07 09  271232·660034
 2015 07 10  581235.300049
 2015 07 13  671248.630005
 2015 07 14  711256·239990
 2015 07 15  931262·800049
 2015 07 16  921265.520020
 2015 07 17  161270.979980
 2015 07 20  751270·640015
 2015 07 21  441269.339966
 2015 07 22  921258.959961
 2015 07 23  291262·449951
 2015 07 24  871255.160034
 2015 07 27  191236·300049
 2015 07 28  251236·410034
 2015 07 29  71247.790039
 2015 07 30  401254·160034
 2015 07 31  801260·119995
 2015 08 03  871256.170044
 2015 08 04  741251·349976
 2015 08 05  901253.150024
 2015 08 06  161253.689941
 2015 08 07  951240.380005
 2015 08 10  811243·689941
 2015 08 11  181248.900024
 2015 08 12  391236·000000
 2015 08 13  951242·989990
 2015 08 14  41240.479980
 2015 08 17  321243·319946
 2015 08 18  871252·880005
 2015 08 19  551245.849976
 2015 08 20  431232·780029
 2015 08 21  621203.469971
 2015 08 24  231132·209961
 2015 08 25  691143.229980
 2015 08 26  231127.339966
 2015 08 27  661164.189941
 2015 08 28  351181·609985
 2015 08 31  581184.359985
 2015 09 01  951171·439941
 2015 09 02  241142·969971
 2015 09 03  361166.229980
 2015 09 04  641155·829956
 2015 09 08  341150.310059
 2015 09 09  451178.239990
 2015 09 10  631160·530029
 2015 09 11  571165.949951
 2015 09 14  411171·589966
 2015 09 15  591167.229980
 2015 09 16  811181·260010
 2015 09 17  311191.390015
 2015 09 18  411186·699951
 2015 09 21  231171·589966
 2015 09 22  751172·849976
 2015 09 23  51160·079956
 2015 09 24  831155.660034
 2015 09 25  191154·349976
 2015 09 28  601149·959961
 2015 09 29  241120.239990
 2015 09 30  451122.599976
 2015 10 01  521141.050049
 2015 10 02  731140·880005
 2015 10 05  561160.079956
 2015 10 06  251180·689941
 2015 10 07  561176.729980
 2015 10 08  771186·510010
 2015 10 09  961197.310059
 2015 10 12  501198·310059
 2015 10 13  871197·859985
 2015 10 14  611189·979980
 2015 10 15  621184·989990
 2015 10 16  701202·270020
 2015 10 19  261206·150024
 2015 10 20  361206·979980
 2015 10 21  01206.170044
 2015 10 22  601197.949951
 2015 10 23  791220.959961
 2015 10 26  411227.040039
 2015 10 27  781223·709961
 2015 10 28  211220.119995
 2015 10 29  791236.619995
 2015 10 30  391234.609985
 2015 11 02  891229.630005
 2015 11 03  781245·060059
 2015 11 04  831249.089966
 2015 11 05  171244.819946
 2015 11 06  551242·890015
 2015 11 09  811243.250000
 2015 11 10  711230·609985
 2015 11 11  891233.890015
 2015 11 12  171227.920044
 2015 11 13  61210·030029
 2015 11 16  501197·530029
 2015 11 17  921214·599976
 2015 11 18  471212·640015
 2015 11 19  531232.160034
 2015 11 20  531231·180054
 2015 11 23  901235·229980
 2015 11 24  371233·589966
 2015 11 25  481237.189941
 2015 11 27  351238·229980
 2015 11 30  691239.530029
 2015 12 01  71234·300049
 2015 12 02  411245.650024
 2015 12 03  791232·910034
 2015 12 04  441214.530029
 2015 12 07  11236.530029
 2015 12 08  71225·239990
 2015 12 09  911218.290039
 2015 12 10  521209·089966
 2015 12 11  881210.349976
 2015 12 14  471188·280029
 2015 12 15  21192.000000
 2015 12 16  551206.310059
 2015 12 17  631222·319946
 2015 12 18  861203·930054
 2015 12 21  701185·000000
 2015 12 22  421193.339966
 2015 12 23  441204.579956
 2015 12 24  741218.310059
 2015 12 28  751216·329956
 2015 12 29  261214.459961
 2015 12 30  751225·859985
 2015 12 31  881216·910034
 2016 01 04 251202.290039
 2016 01 05 451187·219971
 2016 01 06 271188·770020
 2016 01 07 271171.290039
 2016 01 08 511145.420044
 2016 01 11 601131.790039
 2016 01 12 921133·010010
 2016 01 13 161140.010010
 2016 01 14 111109·670044
 2016 01 15 611124.589966
 2016 01 19 901105.660034
 2016 01 20 71099·949951
 2016 01 21 841090·689941
 2016 01 22 601097·540039
 2016 01 25 661117·890015
 2016 01 26 741100.180054
 2016 01 27 791116·140015
 2016 01 28 961104.760010
 2016 01 29 881108·359985
 2016 02 01 181135.040039
 2016 02 02 261135.530029
 2016 02 03 301114·709961
 2016 02 04 501119.079956
 2016 02 05 641122·040039
 2016 02 08 831096.680054
 2016 02 09 511081·290039
 2016 02 10 721082.719971
 2016 02 11 631078·089966
 2016 02 12 311068·329956
 2016 02 16 721088.410034
 2016 02 17 981109·219971
 2016 02 18 911126.780029
 2016 02 19 771120.199951
 2016 02 22 301121.650024
 2016 02 23 961137.030029
 2016 02 24 461122·729980
 2016 02 25 521130.030029
 2016 02 26 891142.750000
 2016 02 29 621141·709961
 2016 03 01 551134.819946
 2016 03 02 131159.729980
 2016 03 03 361165.619995
 2016 03 04 131171.680054
 2016 03 07 691175·229980
 2016 03 08 411177.130005
 2016 03 09 851163.209961
 2016 03 10 951168·880005
 2016 03 11 621169·420044
 2016 03 14 441187·310059
 2016 03 15 731184.589966
 2016 03 16 771181.170044
 2016 03 17 351188.689941
 2016 03 18 531198·250000
 2016 03 21 631203·520020
 2016 03 22 521203·839966
 2016 03 23 141203.790039
 2016 03 24 241193·329956
 2016 03 28 431194·390015
 2016 03 29 401194·670044
 2016 03 30 481208·689941
 2016 03 31 401212.329956
 2016 04 01 251210.550049
 2016 04 04 841218·390015
 2016 04 05 141211·810059
 2016 04 06 61201.459961
 2016 04 07 491213.500000
 2016 04 08 551200.170044
 2016 04 11 111203.489990
 2016 04 12 541199·949951
 2016 04 13 761212·219971
 2016 04 14 461225.540039
 2016 04 15 651225.300049
 2016 04 18 421224.079956
 2016 04 19 951232·920044
 2016 04 20 761236.420044
 2016 04 21 271237.500000
 2016 04 22 511228·260010
 2016 04 25 181232.520020
 2016 04 26 891230·189941
 2016 04 27 711233.550049
 2016 04 28 861234·890015
 2016 04 29 831222.400024
 2016 05 02 561217·660034
 2016 05 03 981226·000000
 2016 05 04 811214·209961
 2016 05 05 541207·790039
 2016 05 06 681206·150024
 2016 05 09 341210·530029
 2016 05 10 921212·170044
 2016 05 11 181226·199951
 2016 05 12 471214.589966
 2016 05 13 291213.250000
 2016 05 16 01203.670044
 2016 05 17 871215·060059
 2016 05 18 361203.199951
 2016 05 19 581203·500000
 2016 05 20 111199.420044
 2016 05 23 11208.140015
 2016 05 24 31206·219971
 2016 05 25 221223.969971
 2016 05 26 591231.530029
 2016 05 27 211230.800049
 2016 05 31 451236.709961
 2016 06 01 461235.930054
 2016 06 02 981238.390015
 2016 06 03 361243.099976
 2016 06 06 781238.969971
 2016 06 07 801246.199951
 2016 06 08 121248·109985
 2016 06 09 591251·609985
 2016 06 10 481247·229980
 2016 06 13 01235.199951
 2016 06 14 61225·209961
 2016 06 15 271223·790039
 2016 06 16 241221·010010
 2016 06 17 71224.920044
 2016 06 20 121222·609985
 2016 06 21 31230·060059
 2016 06 22 991232.290039
 2016 06 23 251233·050049
 2016 06 24 871241·819946
 2016 06 27 761198·969971
 2016 06 28 941180·219971
 2016 06 29 51198·969971
 2016 06 30 121219.729980
 2016 07 01 571236·619995
 2016 07 05 511236.680054
 2016 07 06 231227.800049
 2016 07 07 941236.849976
 2016 07 08 861238.599976
 2016 07 11 411257.099976
 2016 07 12 781263.619995
 2016 07 13 651271·260010
 2016 07 14 251272·089966
 2016 07 15 581277.040039
 2016 07 18 971275·410034
 2016 07 19 811277·089966
 2016 07 20 611276.810059
 2016 07 21 191281·790039
 2016 07 22 291277.729980
 2016 07 25 251283·010010
 2016 07 26 81279.630005
 2016 07 27 711283.839966
 2016 07 28 501279·550049
 2016 07 29 21281·650024
 2016 08 01 31284.479980
 2016 08 02 811282.040039
 2016 08 03 611272.609985
 2016 08 04 441277.839966
 2016 08 05 111280.619995
 2016 08 08 451289.859985
 2016 08 09 861288·920044
 2016 08 10 81289.550049
 2016 08 11 171286.579956
 2016 08 12 801290.069946
 2016 08 15 771290·849976
 2016 08 16 761293·209961
 2016 08 17 361286.930054
 2016 08 18 321288·569946
 2016 08 19 81291.359985
 2016 08 22 541289·650024
 2016 08 23 41292·729980
 2016 08 24 691293·250000
 2016 08 25 801285.650024
 2016 08 26 731286·260010
 2016 08 29 861283·569946
 2016 08 30 851289.930054
 2016 08 31 181286·859985
 2016 09 01 921284·540039
 2016 09 02 691286.430054
 2016 09 06 01291.849976
 2016 09 07 741294·229980
 2016 09 08 901294·579956
 2016 09 09 651288·550049
 2016 09 12 581258·430054
 2016 09 13 211277.150024
 2016 09 14 751258.750000
 2016 09 15 131257·459961
 2016 09 16 281270·180054
 2016 09 19 611267·410034
 2016 09 20 781269.119995
 2016 09 21 761267·930054
 2016 09 22 41283.800049
 2016 09 23 181289.239990
 2016 09 26 571280·729980
 2016 09 27 411272·290039
 2016 09 28 61280·089966
 2016 09 29 441285.969971
 2016 09 30 921275·939941
 2016 10 03 221283·579956
 2016 10 04 761280.939941
 2016 10 05 141275.550049
 2016 10 06 901279·089966
 2016 10 07 561279·680054
 2016 10 10 851277.270020
 2016 10 11 281281·180054
 2016 10 12 841264·819946
 2016 10 13 61262·930054
 2016 10 14 271263·280029
 2016 10 17 111261.030029
 2016 10 18 291262.739990
 2016 10 19 601265·959961
 2016 10 20 211267.910034
 2016 10 21 141264.890015
 2016 10 24 71268·780029
 2016 10 25 311271·589966
 2016 10 26 101265.310059
 2016 10 27 121264·670044
 2016 10 28 251258.420044
 2016 10 31 571255·310059
 2016 11 01 651255·890015
 2016 11 02 61245.209961
 2016 11 03 141238.329956
 2016 11 04 01230.010010
 2016 11 07 791236·060059
 2016 11 08 211257·349976
 2016 11 09 321262·099976
 2016 11 10 491280·369995
 2016 11 11 711281.030029
 2016 11 14 81284·420044
 2016 11 15 601287·020020
 2016 11 16 171294·849976
 2016 11 17 851294·770020
 2016 11 18 411300.469971
 2016 11 21 41299.410034
 2016 11 22 411310.420044
 2016 11 23 921311·420044
 2016 11 25 211313·479980
 2016 11 28 961317·520020
 2016 11 29 841310·060059
 2016 11 30 841312·270020
 2016 12 01 741308·680054
 2016 12 02 931303·109985
 2016 12 05 341305·670044
 2016 12 06 811313.119995
 2016 12 07 501318.910034
 2016 12 08 761335.689941
 2016 12 09 51341.780029
 2016 12 12 271346·449951
 2016 12 13 251344.109985
 2016 12 14 521350·459961
 2016 12 15 331339.329956
 2016 12 16 911345.819946
 2016 12 19 981343.270020
 2016 12 20 531347·030029
 2016 12 21 821351·640015
 2016 12 22 671347·280029
 2016 12 23 951343·540039
 2016 12 27 351346·729980
 2016 12 28 401350·089966
 2016 12 29 751337·640000
 2016 12 30 671338.510000
 2017 01 03  801334·440000
 2017 01 04  201343.290000
 2017 01 05  591352·710000
 2017 01 06  881350.770000
 2017 01 09  941353.580000
 2017 01 10  591348.880000
 2017 01 11  871350.490000
 2017 01 12  601353·290000
 2017 01 13  101350.900000
 2017 01 17  201353·660000
 2017 01 18  551348·400000
 2017 01 19  81351·150000
 2017 01 20  841346.840000
 2017 01 23  921349·410000
 2017 01 24  801347.090000
 2017 01 25  821359·680000
 2017 01 26  971368·370000
 2017 01 27  871367·110000
 2017 01 30  71362·340000
 2017 01 31  571354.180000
 2017 02 01  561357.680000
 2017 02 02  431354·920000
 2017 02 03  61357.410000
 2017 02 06  351366.770000
 2017 02 07  931364·090000
 2017 02 08  221362·290000
 2017 02 09  701364·310000
 2017 02 10  391374·730000
 2017 02 13  641379.600000
 2017 02 14  141384.890000
 2017 02 15  191390.120000
 2017 02 16  211397.860000
 2017 02 17  521395.070000
 2017 02 21  311398·190000
 2017 02 22  971405·540000
 2017 02 23  571405·970000
 2017 02 24  621401.710000
 2017 02 27  101405·180000
 2017 02 28  721407·870000
 2017 03 01  451407.140000
 2017 03 02  261421.800000
 2017 03 03  141412.380000
 2017 03 06  401411.450000
 2017 03 07  131407.140000
 2017 03 08  11403·030000
 2017 03 09  321399·560000
 2017 03 10  191401·840000
 2017 03 13  101403·950000
 2017 03 14  691403·750000
 2017 03 15  771401.300000
 2017 03 16  531413.320000
 2017 03 17  111411·510000
 2017 03 20  371410·380000
 2017 03 21  851408.070000
 2017 03 22  111387.010000
 2017 03 23  171389.000000
 2017 03 24  351390·210000
 2017 03 27  211384·910000
 2017 03 28  881386·720000
 2017 03 29  541396·720000
 2017 03 30  201398·940000
 2017 03 31  711403·010000
 2017 04 03  31402.040000
 2017 04 04  721397.150000
 2017 04 05  751399·600000
 2017 04 06  501392·810000
 2017 04 07  991396·110000
 2017 04 10  461395·910000
 2017 04 11  61395.910000
 2017 04 12  941396.280000
 2017 04 13  471388.760000
 2017 04 17  761381.420000
 2017 04 18  441390.810000
 2017 04 19  671390·360000
 2017 04 20  401389.270000
 2017 04 21  881397.340000
 2017 04 24  461397.840000
 2017 04 25  561410·810000
 2017 04 26  971418·710000
 2017 04 27  331419·040000
 2017 04 28  941420.090000
 2017 05 01  751416.280000
 2017 05 02  621418·770000
 2017 05 03  851416·830000
 2017 05 04  951415.940000
 2017 05 05  611416.580000
 2017 05 08  51422·060000
 2017 05 09  461421.550000
 2017 05 10  791420.180000
 2017 05 11  781421·630000
 2017 05 12  201418·020000
 2017 05 15  401416·430000
 2017 05 16  41424.020000
 2017 05 17  121419·450000
 2017 05 18  261395·300000
 2017 05 19  181400.880000
 2017 05 22  511411·330000
 2017 05 23  771418.120000
 2017 05 24  661420·910000
 2017 05 25  551424·800000
 2017 05 26  271429.260000
 2017 05 30  121428.760000
 2017 05 31  111427.110000
 2017 06 01  521427.160000
 2017 06 02  641439·760000
 2017 06 05  781443.890000
 2017 06 06  541440·480000
 2017 06 07  341438.900000
 2017 06 08  181439.990000
 2017 06 09  631442.780000
 2017 06 12  141438.810000
 2017 06 13  521442.040000
 2017 06 14  711448.310000
 2017 06 15  821441·990000
 2017 06 16  361440·030000
 2017 06 19  801442·510000
 2017 06 20  291451.210000
 2017 06 21  701443.310000
 2017 06 22  891441·370000
 2017 06 23  201441·240000
 2017 06 26  251446.820000
 2017 06 27  921444.800000
 2017 06 28  661435.830000
 2017 06 29  961446.950000
 2017 06 30  141437·110000
 2017 07 03  361440.650000
 2017 07 05  881441·160000
 2017 07 06  601440·120000
 2017 07 07  791429.090000
 2017 07 10  131436·790000
 2017 07 11  981437.330000
 2017 07 12  861440·980000
 2017 07 13  261448·380000
 2017 07 14  621450.850000
 2017 07 17  641457·040000
 2017 07 18  741456.170000
 2017 07 19  861458.090000
 2017 07 20  471466.550000
 2017 07 21  831464.730000
 2017 07 24  511464.660000
 2017 07 25  171465.620000


 2017 07 26  541469·730000
 2017 07 27  711470.510000
 2017 07 28  671464.910000
 2017 07 31  01464·250000
 2017 08 01  971463.970000
 2017 08 02  751465·420000
 2017 08 03  961464·470000
 2017 08 04  411461·760000
 2017 08 07  131464·920000
 2017 08 08  621465·730000
 2017 08 09  401460.500000
 2017 08 10  731458.360000
 2017 08 11  661439.450000
 2017 08 14  271444·740000
 2017 08 15  231457.100000
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 Personal Workspace access from any computer?

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

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