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 2000: 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  11167.440002
 1987 09 11  83168.970001
 1987 09 14  79170·529999
 1987 09 15  40170.419998
 1987 09 16  29169.309998
 1987 09 17  13168·919998
 1987 09 18  60168·820007
 1987 09 21  69168.750000
 1987 09 22  19167·399994
 1987 09 23  47167·559998
 1987 09 24  48168.649994
 1987 09 25  4168·720001
 1987 09 28  33168.839996
 1987 09 29  68169·520004
 1987 09 30  56169·050003
 1987 10 01  87170.820007
 1987 10 02  45171·399994
 1987 10 05  81172.089996
 1987 10 06  22172.550003
 1987 10 07  89170.210007
 1987 10 08  55168·869995
 1987 10 09  20167.059998
 1987 10 12  9166·110001
 1987 10 13  3163·860001
 1987 10 14  90164.149994
 1987 10 15  39161·800003
 1987 10 16  4159·660004
 1987 10 19  48152·740005
 1987 10 20  99133.600006
 1987 10 21  22121.389999
 1987 10 22  21130·649994
 1987 10 23  70124·580002
 1987 10 26  59121.580002
 1987 10 27  74110.320000
 1987 10 28  97105.459999
 1987 10 29  35106·070000
 1987 10 30  68110·790001
 1987 11 02  27118.269997
 1987 11 03  96120.199997
 1987 11 04  40117.730003
 1987 11 05  53117.190002
 1987 11 06  38118.940002
 1987 11 09  6119.320000
 1987 11 10  3117.620003
 1987 11 11  65115·570000
 1987 11 12  89116·260002
 1987 11 13  38118·349998
 1987 11 16  68118·320000
 1987 11 17  78118·260002
 1987 11 18  85116·300003
 1987 11 19  31116·690002
 1987 11 20  4115.110001
 1987 11 23  92114·449997
 1987 11 24  60114.470001
 1987 11 25  49115·580002
 1987 11 27  6115·959999
 1987 11 30  34115·599998
 1987 12 01  69111·690002
 1987 12 02  78111.269997
 1987 12 03  92111.110001
 1987 12 04  54108·940002
 1987 12 07  94106.489998
 1987 12 08  32106·440002
 1987 12 09  8107.239998
 1987 12 10  27108·889999
 1987 12 11  41108.629997
 1987 12 14  49109.309998
 1987 12 15  21112.070000
 1987 12 16  53114.360001
 1987 12 17  43116.820000
 1987 12 18  91116·940002
 1987 12 21  26119·449997
 1987 12 22  58119.919998
 1987 12 23  56119·309998
 1987 12 24  46120·790001
 1987 12 28  42121·589996
 1987 12 29  92118.989998
 1987 12 30  61118.309998
 1987 12 31  28119.500000
 1988 01 04 13120.430000
 1988 01 05 31123.500000
 1988 01 06 66126.129997
 1988 01 07 74127.000000
 1988 01 08 9128.029999
 1988 01 11 75123·839996
 1988 01 12 2122.510002
 1988 01 13 47121·239998
 1988 01 14 24121·309998
 1988 01 15 49121.779999
 1988 01 18 25123.680000
 1988 01 19 35124.040001
 1988 01 20 76124.440002
 1988 01 21 4121.760002
 1988 01 22 17121.629997
 1988 01 25 51122.779999
 1988 01 26 10123.669998
 1988 01 27 16123.239998
 1988 01 28 85123.370003
 1988 01 29 33124·309998
 1988 02 01 95125·239998
 1988 02 02 84125.730003
 1988 02 03 61125.949997
 1988 02 04 43125.389999
 1988 02 05 25125.510002
 1988 02 08 33125·769997
 1988 02 09 1125·260002
 1988 02 10 70125.510002
 1988 02 11 20127·160004
 1988 02 12 16128·029999
 1988 02 16 86129.210007
 1988 02 17 27129·910004
 1988 02 18 23130·229996
 1988 02 19 5130.570007
 1988 02 22 24131·229996
 1988 02 23 50132.360001
 1988 02 24 3132·529999
 1988 02 25 4133·419998
 1988 02 26 46134·000000
 1988 02 29 4134·169998
 1988 03 01 56136.100006
 1988 03 02 35136.259995
 1988 03 03 8137·360001
 1988 03 04 76137.779999
 1988 03 07 99138·070007
 1988 03 08 51139.070007
 1988 03 09 93140·360001
 1988 03 10 79141·649994
 1988 03 11 77140·520004
 1988 03 14 25140·580002
 1988 03 15 7140.839996
 1988 03 16 51140·949997
 1988 03 17 59141·910004
 1988 03 18 60142.679993
 1988 03 21 81142·720001
 1988 03 22 54141·960007
 1988 03 23 40142.339996
 1988 03 24 79143·059998
 1988 03 25 73141.440002
 1988 03 28 77140.369995
 1988 03 29 38139.210007
 1988 03 30 35140.360001
 1988 03 31 63140.039993
 1988 04 04 33142·139999
 1988 04 05 97140·410004
 1988 04 06 0140.710007
 1988 04 07 59142·110001
 1988 04 08 59142.869995
 1988 04 11 87144·110001
 1988 04 12 78144.679993
 1988 04 13 92145·320007
 1988 04 14 19145.199997
 1988 04 15 2141.679993
 1988 04 18 91141.130005
 1988 04 19 19142.080002
 1988 04 20 0142.559998
 1988 04 21 61141.690002
 1988 04 22 92141·270004
 1988 04 25 21141·699997
 1988 04 26 14142.250000
 1988 04 27 8143·119995
 1988 04 28 56143.660004
 1988 04 29 5144·059998
 1988 05 02 1145·009995
 1988 05 03 13144.740005
 1988 05 04 82145.330002
 1988 05 05 3145.220001
 1988 05 06 23144·789993
 1988 05 09 68144·639999
 1988 05 10 96143·710007
 1988 05 11 71143.350006
 1988 05 12 68140.970001
 1988 05 13 95141.300003
 1988 05 16 49142·160004
 1988 05 17 92142.169998
 1988 05 18 48141.729996
 1988 05 19 36139·919998
 1988 05 20 16139·600006
 1988 05 23 71140.139999
 1988 05 24 2139·210007
 1988 05 25 60139·449997
 1988 05 26 97139·789993
 1988 05 27 40140.289993
 1988 05 31 92140.110001
 1988 06 01 63141·369995
 1988 06 02 19142·880005
 1988 06 03 56142.800003
 1988 06 06 7143·500000
 1988 06 07 63144.169998
 1988 06 08 30144·220001
 1988 06 09 0145·729996
 1988 06 10 58146·550003
 1988 06 13 4147·080002
 1988 06 14 7147·320007
 1988 06 15 80147.889999
 1988 06 16 85148·130005
 1988 06 17 56147·369995
 1988 06 20 50147·160004
 1988 06 21 27147·250000
 1988 06 22 50147.610001
 1988 06 23 12148.630005
 1988 06 24 84148.960007
 1988 06 27 97149.240005
 1988 06 28 41148·750000
 1988 06 29 91149·490005
 1988 06 30 60149.550003
 1988 07 01 72151·289993
 1988 07 05 71151.029999
 1988 07 06 39151.289993
 1988 07 07 53151·020004
 1988 07 08 59151·160004
 1988 07 11 77151.160004
 1988 07 12 23151·119995
 1988 07 13 63150.729996
 1988 07 14 90150·690002
 1988 07 15 23151·160004
 1988 07 18 39151·410004
 1988 07 19 16151.429993
 1988 07 20 20150·690002
 1988 07 21 97151·110001
 1988 07 22 4150.369995
 1988 07 25 63149·509995
 1988 07 26 32149·449997
 1988 07 27 10149.600006
 1988 07 28 64148·770004
 1988 07 29 79148.960007
 1988 08 01 32149·880005
 1988 08 02 2150.509995
 1988 08 03 88150·630005
 1988 08 04 63150.679993
 1988 08 05 53150.639999
 1988 08 08 36150.309998
 1988 08 09 69150.119995
 1988 08 10 42148.929993
 1988 08 11 50146.860001
 1988 08 12 98146.679993
 1988 08 15 27146·960007
 1988 08 16 66145·350006
 1988 08 17 5145.580002
 1988 08 18 2145·360001
 1988 08 19 6145·509995
 1988 08 22 10145.679993
 1988 08 23 25144.259995
 1988 08 24 86144.000000
 1988 08 25 75144·960007
 1988 08 26 74144.240005
 1988 08 29 41144.449997
 1988 08 30 13144·889999
 1988 08 31 28145·139999
 1988 09 01 85145·740005
 1988 09 02 11144·570007
 1988 09 06 70145·470001
 1988 09 07 85145·729996
 1988 09 08 92146.059998
 1988 09 09 16146.660004
 1988 09 12 71147·240005
 1988 09 13 89147.250000
 1988 09 14 71147·369995
 1988 09 15 62147.830002
 1988 09 16 53147·740005
 1988 09 19 10148·020004
 1988 09 20 22147·860001
 1988 09 21 81147·940002
 1988 09 22 79147·820007
 1988 09 23 41147.619995
 1988 09 26 71147·830002
 1988 09 27 29147.130005
 1988 09 28 38146.789993
 1988 09 29 3146·990005
 1988 09 30 67148·000000
 1988 10 03 89149·089996
 1988 10 04 41147·809998
 1988 10 05 38147.759995
 1988 10 06 87148.080002
 1988 10 07 68148·250000
 1988 10 10 28148.600006
 1988 10 11 17148·600006
 1988 10 12 31148·509995
 1988 10 13 95147·940002
 1988 10 14 60147.960007
 1988 10 17 33148·190002
 1988 10 18 24148.160004
 1988 10 19 29148·720001
 1988 10 20 27148.610001
 1988 10 21 5148·970001
 1988 10 24 17148.960007
 1988 10 25 51148·660004
 1988 10 26 39148.460007
 1988 10 27 78148·139999
 1988 10 28 84146.679993
 1988 10 31 68147·169998
 1988 11 01 36147·259995
 1988 11 02 21147.210007
 1988 11 03 27146.979996
 1988 11 04 10147·139999
 1988 11 07 81146·250000
 1988 11 08 28144·770004
 1988 11 09 70145·270004
 1988 11 10 36144·820007
 1988 11 11 61145·009995
 1988 11 14 18143·679993
 1988 11 15 65142·910004
 1988 11 16 26143·000000
 1988 11 17 89141.309998
 1988 11 18 35140.710007
 1988 11 21 86140·860001
 1988 11 22 87139·949997
 1988 11 23 3139.869995
 1988 11 25 48140.389999
 1988 11 28 34140.149994
 1988 11 29 51140.089996
 1988 11 30 66140.649994
 1988 12 01 51142.020004
 1988 12 02 34142·550003
 1988 12 05 74142·770004
 1988 12 06 66143·460007
 1988 12 07 65143.919998
 1988 12 08 37144.009995
 1988 12 09 39143.750000
 1988 12 12 16143·869995
 1988 12 13 32143·449997
 1988 12 14 18143·160004
 1988 12 15 51143.169998
 1988 12 16 53143·179993
 1988 12 19 22144.339996
 1988 12 20 77144.529999
 1988 12 21 42144.490005
 1988 12 22 41144.190002
 1988 12 23 29144.520004
 1988 12 27 41144.889999
 1988 12 28 69144.669998
 1988 12 29 67144.899994
 1988 12 30 72145.699997
 1989 01 03  58147.360001
 1989 01 04  14146·779999
 1989 01 05  45148.399994
 1989 01 06  95148.750000
 1989 01 09  5149.850006
 1989 01 10  84149.600006
 1989 01 11  12149·229996
 1989 01 12  68149.259995
 1989 01 13  82149.809998
 1989 01 16  9149.929993
 1989 01 17  30149·960007
 1989 01 18  85149·660004
 1989 01 19  15150·830002
 1989 01 20  46151·289993
 1989 01 23  89151·399994
 1989 01 24  64150·940002
 1989 01 25  53151·440002
 1989 01 26  78151.770004
 1989 01 27  1152·529999
 1989 01 30  50152·940002
 1989 01 31  73153.029999
 1989 02 01  11153·839996
 1989 02 02  3154.369995
 1989 02 03  12154.940002
 1989 02 06  74155.699997
 1989 02 07  76155.589996
 1989 02 08  59156.839996
 1989 02 09  44156.990005
 1989 02 10  82156.559998
 1989 02 13  30155.059998
 1989 02 14  57154·710007
 1989 02 15  66154·970001
 1989 02 16  47155.570007
 1989 02 17  55156·289993
 1989 02 21  9157.089996
 1989 02 22  21156·759995
 1989 02 23  45155.389999
 1989 02 24  57155.410004
 1989 02 27  53154·259995
 1989 02 28  78153.949997
 1989 03 01  76154·559998
 1989 03 02  68154.679993
 1989 03 03  53155·669998
 1989 03 06  32156.330002
 1989 03 07  66157·250000
 1989 03 08  45157·529999
 1989 03 09  95157·889999
 1989 03 10  2157.789993
 1989 03 13  65157·759995
 1989 03 14  70157.990005
 1989 03 15  94157.740005
 1989 03 16  32158·330002
 1989 03 17  48159·279999
 1989 03 20  48156.710007
 1989 03 21  86155·300003
 1989 03 22  92156.169998
 1989 03 23  15156·029999
 1989 03 27  11155.899994
 1989 03 28  36155·880005
 1989 03 29  74156·570007
 1989 03 30  93156·800003
 1989 03 31  17156·750000
 1989 04 03  30157·889999
 1989 04 04  99158.279999
 1989 04 05  32157·970001
 1989 04 06  47158.529999
 1989 04 07  81158.410004
 1989 04 10  10159.259995
 1989 04 11  6159·449997
 1989 04 12  7160.330002
 1989 04 13  28161.210007
 1989 04 14  78160·539993
 1989 04 17  16161.630005
 1989 04 18  30161.440002
 1989 04 19  33162.259995
 1989 04 20  94162·470001
 1989 04 21  88162·589996
 1989 04 24  71163.320007
 1989 04 25  85163.279999
 1989 04 26  80163·289993
 1989 04 27  72163·610001
 1989 04 28  13164.270004
 1989 05 01  95164·679993
 1989 05 02  79164.289993
 1989 05 03  44164.559998
 1989 05 04  62164.789993
 1989 05 05  3165·169998
 1989 05 08  61165.729996
 1989 05 09  3165.229996
 1989 05 10  49165·320007
 1989 05 11  70165·649994
 1989 05 12  18166.059998
 1989 05 15  76167·130005
 1989 05 16  32167·309998
 1989 05 17  86167.259995
 1989 05 18  72168·270004
 1989 05 19  12168.990005
 1989 05 22  91169·660004
 1989 05 23  62169.520004
 1989 05 24  65169.070007
 1989 05 25  87169·479996
 1989 05 26  35170.110001
 1989 05 30  36171·000000
 1989 05 31  66170·580002
 1989 06 01  2171·529999
 1989 06 02  94172·399994
 1989 06 05  72173.410004
 1989 06 06  71172.360001
 1989 06 07  81172·179993
 1989 06 08  24172·199997
 1989 06 09  57173.229996
 1989 06 12  98173·380005
 1989 06 13  75173.320007
 1989 06 14  8172·630005
 1989 06 15  5172·369995
 1989 06 16  91171·050003
 1989 06 19  60171·460007
 1989 06 20  52171.070007
 1989 06 21  52170·699997
 1989 06 22  19170.259995
 1989 06 23  36170·619995
 1989 06 26  89171·449997
 1989 06 27  63171·139999
 1989 06 28  77171·809998
 1989 06 29  29170.809998
 1989 06 30  73168.080002
 1989 07 03  25167·440002
 1989 07 05  84167.610001
 1989 07 06  88167.949997
 1989 07 07  88169.190002
 1989 07 10  50170.160004
 1989 07 11  83170.750000
 1989 07 12  89171·179993
 1989 07 13  39171.929993
 1989 07 14  77172·279999
 1989 07 17  45172.449997
 1989 07 18  33172·990005
 1989 07 19  59172.850006
 1989 07 20  69174.100006
 1989 07 21  62173·869995
 1989 07 24  44173·910004
 1989 07 25  4173.000000
 1989 07 26  13172.809998
 1989 07 27  55173·410004
 1989 07 28  74174.220001
 1989 07 31  55174·130005
 1989 08 01  23174.509995
 1989 08 02  67174·169998
 1989 08 03  98174·380005
 1989 08 04  20175·369995
 1989 08 07  35175·360001
 1989 08 08  67176.580002
 1989 08 09  15176.649994
 1989 08 10  30176·710007
 1989 08 11  14177·059998
 1989 08 14  51176.550003
 1989 08 15  53175.679993
 1989 08 16  41175.809998
 1989 08 17  47175·860001
 1989 08 18  35175·669998
 1989 08 21  60175·929993
 1989 08 22  36174.649994
 1989 08 23  47174.470001
 1989 08 24  66175.669998
 1989 08 25  12177·000000
 1989 08 28  20177·089996
 1989 08 29  52177.089996
 1989 08 30  12176.850006
 1989 08 31  10177·440002
 1989 09 01  26178·210007
 1989 09 05  24178.710007
 1989 09 06  68178·830002
 1989 09 07  78178.139999
 1989 09 08  11178·440002
 1989 09 11  52179.169998
 1989 09 12  51178·289993
 1989 09 13  69178·880005
 1989 09 14  55178·809998
 1989 09 15  48177.559998
 1989 09 18  7176·679993
 1989 09 19  56176·369995
 1989 09 20  65176·339996
 1989 09 21  51176.190002
 1989 09 22  5176.419998
 1989 09 25  40176.809998
 1989 09 26  73176·000000
 1989 09 27  23176·559998
 1989 09 28  38176.240005
 1989 09 29  47176·759995
 1989 10 02  37178·210007
 1989 10 03  53178.839996
 1989 10 04  27179·360001
 1989 10 05  27179.380005
 1989 10 06  36179·919998
 1989 10 09  52180.449997
 1989 10 10  14180·789993
 1989 10 11  55180·279999
 1989 10 12  79179·720001
 1989 10 13  59179.529999
 1989 10 16  70172·850006
 1989 10 17  32170.279999
 1989 10 18  96169·990005
 1989 10 19  37170.970001
 1989 10 20  87173.419998
 1989 10 23  83173·250000
 1989 10 24  44172.110001
 1989 10 25  74169·759995
 1989 10 26  87170.229996
 1989 10 27  59168.820007
 1989 10 30  6166.990005
 1989 10 31  83166·330002
 1989 11 01  12167.460007
 1989 11 02  35167.809998
 1989 11 03  87167.240005
 1989 11 06  0167·389999
 1989 11 07  32165.759995
 1989 11 08  11165.800003
 1989 11 09  19166.820007
 1989 11 10  91167·070007
 1989 11 13  40167.639999
 1989 11 14  12167·529999
 1989 11 15  59167·270004
 1989 11 16  41167·649994
 1989 11 17  57167.589996
 1989 11 20  90168.259995
 1989 11 21  88167.289993
 1989 11 22  65166.660004
 1989 11 24  26167·190002
 1989 11 27  19167.910004
 1989 11 28  14168.210007
 1989 11 29  0168.479996
 1989 11 30  16168.059998
 1989 12 01  0168.190002
 1989 12 04  67168.509995
 1989 12 05  9168.580002
 1989 12 06  22168·419998
 1989 12 07  59168.880005
 1989 12 08  5168.580002
 1989 12 11  80168·770004
 1989 12 12  62168.029999
 1989 12 13  45168.039993
 1989 12 14  9168.369995
 1989 12 15  25167·250000
 1989 12 18  81166·509995
 1989 12 19  34163.929993
 1989 12 20  85162·830002
 1989 12 21  83163·020004
 1989 12 22  48163.949997
 1989 12 26  27165.199997
 1989 12 27  66165·410004
 1989 12 28  16166·020004
 1989 12 29  57166.270004
 1990 01 02 48168.309998
 1990 01 03 8169·960007
 1990 01 04 13170.779999
 1990 01 05 27170.089996
 1990 01 08 49169·669998
 1990 01 09 92169.539993
 1990 01 10 87169.309998
 1990 01 11 2167.929993
 1990 01 12 4168·020004
 1990 01 15 26164·369995
 1990 01 16 74162·940002
 1990 01 17 52163.309998
 1990 01 18 14163·500000
 1990 01 19 41162·770004
 1990 01 22 39163.570007
 1990 01 23 71161·139999
 1990 01 24 5160·419998
 1990 01 25 93158·169998
 1990 01 26 68157·979996
 1990 01 29 77156·600006
 1990 01 30 27154.949997
 1990 01 31 64152.610001
 1990 02 01 75153·270004
 1990 02 02 15154·369995
 1990 02 05 54156.000000
 1990 02 06 61156.470001
 1990 02 07 99156·889999
 1990 02 08 54158·229996
 1990 02 09 89158·630005
 1990 02 12 15159.130005
 1990 02 13 0158·500000
 1990 02 14 88158.179993
 1990 02 15 55158.229996
 1990 02 16 84159.199997
 1990 02 20 69159.309998
 1990 02 21 36157·850006
 1990 02 22 3157·050003
 1990 02 23 48157·789993
 1990 02 26 16156.639999
 1990 02 27 43156·350006
 1990 02 28 10156.839996
 1990 03 01 15157·710007
 1990 03 02 81158.039993
 1990 03 05 78159·190002
 1990 03 06 74159.300003
 1990 03 07 16160·380005
 1990 03 08 27160.889999
 1990 03 09 34162·080002
 1990 03 12 22162.070007
 1990 03 13 7162·229996
 1990 03 14 40162.059998
 1990 03 15 31162·789993
 1990 03 16 4163.259995
 1990 03 19 71164·210007
 1990 03 20 34164.509995
 1990 03 21 13164.259995
 1990 03 22 95164.240005
 1990 03 23 14162·740005
 1990 03 26 47163.619995
 1990 03 27 49163·809998
 1990 03 28 96164.070007
 1990 03 29 67163.789993
 1990 03 30 42163·410004
 1990 04 02 34163·630005
 1990 04 03 32162·339996
 1990 04 04 87163.389999
 1990 04 05 7162·839996
 1990 04 06 85162·770004
 1990 04 09 54162·380005
 1990 04 10 56161.460007
 1990 04 11 54161.919998
 1990 04 12 49162·169998
 1990 04 16 36162·570007
 1990 04 17 81162.529999
 1990 04 18 22162·250000
 1990 04 19 93161.399994
 1990 04 20 80160.809998
 1990 04 23 93160·050003
 1990 04 24 73158.479996
 1990 04 25 12158.339996
 1990 04 26 10158.630005
 1990 04 27 49158·720001
 1990 04 30 95157.800003
 1990 05 01 25158.089996
 1990 05 02 77158.500000
 1990 05 03 30159.119995
 1990 05 04 1159.710007
 1990 05 07 76160·399994
 1990 05 08 57160.729996
 1990 05 09 43160·899994
 1990 05 10 29161·059998
 1990 05 11 34161.679993
 1990 05 14 49163·130005
 1990 05 15 20163.850006
 1990 05 16 43163·660004
 1990 05 17 94163·869995
 1990 05 18 80164.910004
 1990 05 21 17165·429993
 1990 05 22 29166.649994
 1990 05 23 74167.220001
 1990 05 24 99167.809998
 1990 05 25 16168.050003
 1990 05 29 0167·300003
 1990 05 30 19168.199997
 1990 05 31 83168·679993
 1990 06 01 24168.910004
 1990 06 04 95169·710007
 1990 06 05 97170·630005
 1990 06 06 31170.229996
 1990 06 07 72169·899994
 1990 06 08 77169·800003
 1990 06 11 4168·929993
 1990 06 12 68169.089996
 1990 06 13 17170.029999
 1990 06 14 33170·869995
 1990 06 15 58170.630005
 1990 06 18 46170.899994
 1990 06 19 41168·729996
 1990 06 20 76168.369995
 1990 06 21 3168.210007
 1990 06 22 39168·440002
 1990 06 25 50168.000000
 1990 06 26 45167·130005
 1990 06 27 8166.880005
 1990 06 28 48167.240005
 1990 06 29 75168·399994
 1990 07 02 1169·119995
 1990 07 03 68169·000000
 1990 07 05 99168.940002
 1990 07 06 74168·009995
 1990 07 09 33168.199997
 1990 07 10 1168.119995
 1990 07 11 41167·679993
 1990 07 12 28168.669998
 1990 07 13 54169·429993
 1990 07 16 53170.059998
 1990 07 17 51170.029999
 1990 07 18 44168·889999
 1990 07 19 2167·860001
 1990 07 20 91167.039993
 1990 07 23 27166.820007
 1990 07 24 53162·889999
 1990 07 25 40163.250000
 1990 07 26 11163·690002
 1990 07 27 97164.080002
 1990 07 30 13163.169998
 1990 07 31 54161.949997
 1990 08 01 30161·500000
 1990 08 02 10160.779999
 1990 08 03 4158.600006
 1990 08 06 60154.350006
 1990 08 07 94149·020004
 1990 08 08 42149·210007
 1990 08 09 33151·119995
 1990 08 10 93152·529999
 1990 08 13 72150·839996
 1990 08 14 93150.410004
 1990 08 15 32151·149994
 1990 08 16 18151.309998
 1990 08 17 57148.470001
 1990 08 20 88145·639999
 1990 08 21 58144.160004
 1990 08 22 21140.789993
 1990 08 23 69138.990005
 1990 08 24 78132·899994
 1990 08 27 92134.210007
 1990 08 28 17138.669998
 1990 08 29 52139.559998
 1990 08 30 39140.050003
 1990 08 31 41139·309998
 1990 09 04 42139.500000
 1990 09 05 75139.110001
 1990 09 06 70140.020004
 1990 09 07 36139·350006
 1990 09 10 60140·110001
 1990 09 11 32140.320007
 1990 09 12 97139.789993
 1990 09 13 35139·880005
 1990 09 14 59138·710007
 1990 09 17 42137.889999
 1990 09 18 70137.479996
 1990 09 19 19136.899994
 1990 09 20 51136.779999
 1990 09 21 50134.699997
 1990 09 24 66133.750000
 1990 09 25 93130.389999
 1990 09 26 75130·520004
 1990 09 27 25128.660004
 1990 09 28 83126.169998
 1990 10 01 91126·739998
 1990 10 02 92128.410004
 1990 10 03 60129·070007
 1990 10 04 48128·070007
 1990 10 05 69127.699997
 1990 10 08 92126·830002
 1990 10 09 75126.919998
 1990 10 10 11124.339996
 1990 10 11 8122.779999
 1990 10 12 87120.019997
 1990 10 15 15120.379997
 1990 10 16 48120·430000
 1990 10 17 15119·320000
 1990 10 18 15119·489998
 1990 10 19 47120·959999
 1990 10 22 58122·110001
 1990 10 23 22121·610001
 1990 10 24 39122·279999
 1990 10 25 67122·260002
 1990 10 26 67122.389999
 1990 10 29 84120·860001
 1990 10 30 47119·680000
 1990 10 31 94118·820000
 1990 11 01 26118·849998
 1990 11 02 85118.910004
 1990 11 05 51120.349998
 1990 11 06 71121.279999
 1990 11 07 10121·309998
 1990 11 08 31120·360001
 1990 11 09 90120.160004
 1990 11 12 67121.300003
 1990 11 13 19123·220001
 1990 11 14 52123·639999
 1990 11 15 26124·739998
 1990 11 16 78124·309998
 1990 11 19 79124·269997
 1990 11 20 7124·730003
 1990 11 21 47124.139999
 1990 11 23 22124·040001
 1990 11 26 40124.260002
 1990 11 27 76123·989998
 1990 11 28 66125·250000
 1990 11 29 42126·000000
 1990 11 30 78126.110001
 1990 12 03 66127.500000
 1990 12 04 22128·160004
 1990 12 05 10128.720001
 1990 12 06 92130.710007
 1990 12 07 9131·130005
 1990 12 10 76130.940002
 1990 12 11 17130·690002
 1990 12 12 9129·850006
 1990 12 13 61130.570007
 1990 12 14 18130·940002
 1990 12 17 84130·169998
 1990 12 18 78129.130005
 1990 12 19 4129·949997
 1990 12 20 59130.570007
 1990 12 21 55130·720001
 1990 12 24 75130·860001
 1990 12 26 45130·460007
 1990 12 27 38130·759995
 1990 12 28 99130·610001
 1990 12 31 1130·440002
 1991 01 02  15132.190002
 1991 01 03  17131·639999
 1991 01 04  10130.350006
 1991 01 07  81130·199997
 1991 01 08  72128·190002
 1991 01 09  84127.570000
 1991 01 10  7126.720001
 1991 01 11  65127.559998
 1991 01 14  95127.599998
 1991 01 15  53125·379997
 1991 01 16  35125.260002
 1991 01 17  28126.809998
 1991 01 18  93130.240005
 1991 01 21  62129·830002
 1991 01 22  61130.350006
 1991 01 23  72131.080002
 1991 01 24  97132·630005
 1991 01 25  72135.050003
 1991 01 28  82136·470001
 1991 01 29  21137·809998
 1991 01 30  64139·229996
 1991 01 31  72142.039993
 1991 02 01  15144·149994
 1991 02 04  25145.490005
 1991 02 05  75148·169998
 1991 02 06  75150.190002
 1991 02 07  5152.289993
 1991 02 08  61151.080002
 1991 02 11  36151.699997
 1991 02 12  19154·169998
 1991 02 13  21154.220001
 1991 02 14  29155.899994
 1991 02 15  80155·320007
 1991 02 19  66156.830002
 1991 02 20  57156·759995
 1991 02 21  53155.460007
 1991 02 22  63156.360001
 1991 02 25  5157·419998
 1991 02 26  32158·429993
 1991 02 27  85157·139999
 1991 02 28  67158·419998
 1991 03 01  49160.000000
 1991 03 04  91161.250000
 1991 03 05  99163·490005
 1991 03 06  98166·779999
 1991 03 07  34167·039993
 1991 03 08  2167·649994
 1991 03 11  97167·970001
 1991 03 12  88166·470001
 1991 03 13  25164·869995
 1991 03 14  61166.080002
 1991 03 15  3166.210007
 1991 03 18  94165·360001
 1991 03 19  9165·380005
 1991 03 20  85164.080002
 1991 03 21  68165·509995
 1991 03 22  97165·770004
 1991 03 25  99165.809998
 1991 03 26  19166·729996
 1991 03 27  68168.630005
 1991 03 28  4169.830002
 1991 04 01  33171·020004
 1991 04 02  32170·309998
 1991 04 03  2172.619995
 1991 04 04  47173.740005
 1991 04 05  74174.520004
 1991 04 08  18173·889999
 1991 04 09  96174.029999
 1991 04 10  82173.110001
 1991 04 11  9173.139999
 1991 04 12  97174.789993
 1991 04 15  1175·789993
 1991 04 16  91175·750000
 1991 04 17  52177·309998
 1991 04 18  12178.699997
 1991 04 19  91177·570007
 1991 04 22  80176·440002
 1991 04 23  40173.699997
 1991 04 24  33174·029999
 1991 04 25  68175·009995
 1991 04 26  81174·589996
 1991 04 29  37173·839996
 1991 04 30  54172·039993
 1991 05 01  56170·589996
 1991 05 02  51172.199997
 1991 05 03  30173·660004
 1991 05 06  94173·970001
 1991 05 07  7173·770004
 1991 05 08  72173.949997
 1991 05 09  32174.589996
 1991 05 10  97175·789993
 1991 05 13  95174·279999
 1991 05 14  50174·369995
 1991 05 15  81172.600006
 1991 05 16  32169.490005
 1991 05 17  21170·710007
 1991 05 20  16170.619995
 1991 05 21  40170·369995
 1991 05 22  94171·449997
 1991 05 23  10171·820007
 1991 05 24  28172.410004
 1991 05 28  96173·210007
 1991 05 29  1174.309998
 1991 05 30  12175·169998
 1991 05 31  66176·820007
 1991 06 03  64178·330002
 1991 06 04  98178.539993
 1991 06 05  4178.550003
 1991 06 06  38178.509995
 1991 06 07  80178·399994
 1991 06 10  53177.169998
 1991 06 11  85176.570007
 1991 06 12  76176.630005
 1991 06 13  7174.649994
 1991 06 14  62174·710007
 1991 06 17  80175·589996
 1991 06 18  35175.270004
 1991 06 19  34174·669998
 1991 06 20  42172.949997
 1991 06 21  41172·520004
 1991 06 24  98172.460007
 1991 06 25  73169·279999
 1991 06 26  39168·279999
 1991 06 27  43167·619995
 1991 06 28  72168.229996
 1991 07 01  62167·619995
 1991 07 02  22168·479996
 1991 07 03  85168·210007
 1991 07 05  87167·050003
 1991 07 08  64167·000000
 1991 07 09  84167.470001
 1991 07 10  94168.130005
 1991 07 11  0169.039993
 1991 07 12  67169·039993
 1991 07 15  44170·039993
 1991 07 16  19171.089996
 1991 07 17  94171.119995
 1991 07 18  84171.300003
 1991 07 19  47172·289993
 1991 07 22  37172·869995
 1991 07 23  74172·440002
 1991 07 24  52171·229996
 1991 07 25  63170.169998
 1991 07 26  47170.570007
 1991 07 29  73170·660004
 1991 07 30  35170·669998
 1991 07 31  84171.550003
 1991 08 01  75172.759995
 1991 08 02  47172.750000
 1991 08 05  21173.050003
 1991 08 06  31172.500000
 1991 08 07  71172.929993
 1991 08 08  77173.050003
 1991 08 09  22173·199997
 1991 08 12  47173.320007
 1991 08 13  11173·559998
 1991 08 14  71174.429993
 1991 08 15  76174·860001
 1991 08 16  1174·720001
 1991 08 19  95174.070007
 1991 08 20  59169.169998
 1991 08 21  46170.729996
 1991 08 22  88174·970001
 1991 08 23  49175·539993
 1991 08 26  0176·210007
 1991 08 27  20176.570007
 1991 08 28  27176.759995
 1991 08 29  22178.210007
 1991 08 30  73178.529999
 1991 09 03  12179·089996
 1991 09 04  62177·970001
 1991 09 05  91177·350006
 1991 09 06  87177·339996
 1991 09 09  58177.460007
 1991 09 10  62177.470001
 1991 09 11  55175·710007
 1991 09 12  72176·080002
 1991 09 13  22177.039993
 1991 09 16  21176·759995
 1991 09 17  40176.429993
 1991 09 18  85176.259995
 1991 09 19  91176·899994
 1991 09 20  58178·229996
 1991 09 23  97179.320007
 1991 09 24  7178.800003
 1991 09 25  79179·050003
 1991 09 26  18178·979996
 1991 09 27  1179.130005
 1991 09 30  47178·690002
 1991 10 01  23180·149994
 1991 10 02  70180.100006
 1991 10 03  51179.800003
 1991 10 04  34178.210007
 1991 10 07  87178·000000
 1991 10 08  7176·669998
 1991 10 09  75177.080002
 1991 10 10  26176·270004
 1991 10 11  57176·440002
 1991 10 14  49176·979996
 1991 10 15  21178·479996
 1991 10 16  5180·600006
 1991 10 17  48182.850006
 1991 10 18  41182.820007
 1991 10 21  66183.419998
 1991 10 22  76182.979996
 1991 10 23  97183.020004
 1991 10 24  50182·960007
 1991 10 25  9180.869995
 1991 10 28  72179.940002
 1991 10 29  66180.740005
 1991 10 30  72181·889999
 1991 10 31  77183.360001
 1991 11 01  50184.970001
 1991 11 04  44184·630005
 1991 11 05  25183·850006
 1991 11 06  19183.970001
 1991 11 07  90184·350006
 1991 11 08  44185.789993
 1991 11 11  54186.300003
 1991 11 12  11186.789993
 1991 11 13  0188·009995
 1991 11 14  4188·020004
 1991 11 15  28187·830002
 1991 11 18  53181·720001
 1991 11 19  11181.639999
 1991 11 20  85177.550003
 1991 11 21  40178.130005
 1991 11 22  71178.770004
 1991 11 25  80177.360001
 1991 11 26  77176·110001
 1991 11 27  11175·589996
 1991 11 29  15175.529999
 1991 12 02  88176·369995
 1991 12 03  92176·509995
 1991 12 04  84177·389999
 1991 12 05  61177.830002
 1991 12 06  43177.210007
 1991 12 09  69177·550003
 1991 12 10  28176·679993
 1991 12 11  9175.779999
 1991 12 12  75174·699997
 1991 12 13  69175·809998
 1991 12 16  38177·490005
 1991 12 17  83178.559998
 1991 12 18  41177.660004
 1991 12 19  81177.380005
 1991 12 20  32176.199997
 1991 12 23  36176·080002
 1991 12 24  24177.919998
 1991 12 26  18179.550003
 1991 12 27  55182.350006
 1991 12 30  41184·229996
 1991 12 31  30187.830002
 1992 01 02 17189.949997
 1992 01 03 76189·940002
 1992 01 06 0192.100006
 1992 01 07 89194.429993
 1992 01 08 42195.789993
 1992 01 09 88198·089996
 1992 01 10 38200·589996
 1992 01 13 60199·289993
 1992 01 14 80199.869995
 1992 01 15 12202.339996
 1992 01 16 5204.309998
 1992 01 17 23204.410004
 1992 01 20 45205.039993
 1992 01 21 92204·289993
 1992 01 22 77200·949997
 1992 01 23 86203.729996
 1992 01 24 74204·649994
 1992 01 27 95205·429993
 1992 01 28 54205.050003
 1992 01 29 79204·970001
 1992 01 30 30203.869995
 1992 01 31 18204.880005
 1992 02 03 61205.160004
 1992 02 04 60205·869995
 1992 02 05 1207·820007
 1992 02 06 78209.350006
 1992 02 07 49210·240005
 1992 02 10 11210·080002
 1992 02 11 0210·550003
 1992 02 12 20210·710007
 1992 02 13 93212.619995
 1992 02 14 36211.529999
 1992 02 18 64211·550003
 1992 02 19 13210.070007
 1992 02 20 94208.369995
 1992 02 21 70210.889999
 1992 02 24 57210.399994
 1992 02 25 51208.869995
 1992 02 26 76207·589996
 1992 02 27 67210.220001
 1992 02 28 67211.020004
 1992 03 02 53211.169998
 1992 03 03 91211.770004
 1992 03 04 11212.089996
 1992 03 05 6211·270004
 1992 03 06 64208.690002
 1992 03 09 14207.240005
 1992 03 10 6206.869995
 1992 03 11 12208·179993
 1992 03 12 52206·869995
 1992 03 13 45205.990005
 1992 03 16 86206.759995
 1992 03 17 49206·110001
 1992 03 18 12207.229996
 1992 03 19 9208·149994
 1992 03 20 6208.479996
 1992 03 23 4208·369995
 1992 03 24 63207·750000
 1992 03 25 57206·929993
 1992 03 26 49206·919998
 1992 03 27 90206.259995
 1992 03 30 49203.839996
 1992 03 31 65202.940002
 1992 04 01 20203.699997
 1992 04 02 44202·389999
 1992 04 03 39200.479996
 1992 04 06 32199·039993
 1992 04 07 52199.589996
 1992 04 08 31196.000000
 1992 04 09 27193.029999
 1992 04 10 85196·240005
 1992 04 13 2197.100006
 1992 04 14 37197.039993
 1992 04 15 33199.539993
 1992 04 16 73199.690002
 1992 04 20 50198·440002
 1992 04 21 75195.149994
 1992 04 22 0194.710007
 1992 04 23 71194.990005
 1992 04 24 4194.720001
 1992 04 27 84194.550003
 1992 04 28 98193·169998
 1992 04 29 81191.619995
 1992 04 30 94193.600006
 1992 05 01 26196.270004
 1992 05 04 21196.559998
 1992 05 05 28197·759995
 1992 05 06 79198.470001
 1992 05 07 90199·130005
 1992 05 08 88198·960007
 1992 05 11 62198.889999
 1992 05 12 39199·679993
 1992 05 13 88199.229996
 1992 05 14 43199·080002
 1992 05 15 58197.570007
 1992 05 18 81196·949997
 1992 05 19 57197·199997
 1992 05 20 55197·199997
 1992 05 21 17197.399994
 1992 05 22 37197.289993
 1992 05 26 62198.089996
 1992 05 27 19196·679993
 1992 05 28 64196.949997
 1992 05 29 63197·429993
 1992 06 01 89198.520004
 1992 06 02 53199.380005
 1992 06 03 50199.940002
 1992 06 04 41199·970001
 1992 06 05 52199·830002
 1992 06 08 2199.139999
 1992 06 09 50198·589996
 1992 06 10 78196·490005
 1992 06 11 89195·020004
 1992 06 12 34194.050003
 1992 06 15 64194·440002
 1992 06 16 5193.889999
 1992 06 17 62192·839996
 1992 06 18 45189.309998
 1992 06 19 18187.610001
 1992 06 22 79188.279999
 1992 06 23 59186.470001
 1992 06 24 52186.949997
 1992 06 25 62186.360001
 1992 06 26 81185·929993
 1992 06 29 94186·020004
 1992 06 30 1187.139999
 1992 07 01 71188.570007
 1992 07 02 19189·589996
 1992 07 06 4188.350006
 1992 07 07 60187·770004
 1992 07 08 47186.559998
 1992 07 09 23185.830002
 1992 07 10 52187.669998
 1992 07 13 24188·850006
 1992 07 14 14189.509995
 1992 07 15 51190·830002
 1992 07 16 25191·139999
 1992 07 17 12191·240005
 1992 07 20 23190.410004
 1992 07 21 84189.039993
 1992 07 22 38189·770004
 1992 07 23 67188.929993
 1992 07 24 48189·259995
 1992 07 27 29189·580002
 1992 07 28 27189.740005
 1992 07 29 59191.490005
 1992 07 30 92192.979996
 1992 07 31 17193·820007
 1992 08 03 56194.729996
 1992 08 04 83195·350006
 1992 08 05 78195·399994
 1992 08 06 5194·460007
 1992 08 07 12193·410004
 1992 08 10 56193·419998
 1992 08 11 57192·740005
 1992 08 12 75192.580002
 1992 08 13 9192.399994
 1992 08 14 24192·110001
 1992 08 17 6192.610001
 1992 08 18 33192.809998
 1992 08 19 84192·559998
 1992 08 20 55191·550003
 1992 08 21 23190·949997
 1992 08 24 12190.000000
 1992 08 25 0187.479996
 1992 08 26 44186·630005
 1992 08 27 35187·289993
 1992 08 28 66188·360001
 1992 08 31 45188.820007
 1992 09 01 10188.820007
 1992 09 02 91189.229996
 1992 09 03 79190.990005
 1992 09 04 32191.470001
 1992 09 08 97191·320007
 1992 09 09 68190.190002
 1992 09 10 57190.610001
 1992 09 11 98192.100006
 1992 09 14 74192.779999
 1992 09 15 66194·720001
 1992 09 16 32193.199997
 1992 09 17 8192.750000
 1992 09 18 35193·059998
 1992 09 21 9193·570007
 1992 09 22 59193.410004
 1992 09 23 48192·369995
 1992 09 24 99192.229996
 1992 09 25 49192.929993
 1992 09 28 21190·899994
 1992 09 29 32190·500000
 1992 09 30 11190·720001
 1992 10 01 61192.910004
 1992 10 02 25191·350006
 1992 10 05 96189·490005
 1992 10 06 40186·500000
 1992 10 07 45187.820007
 1992 10 08 2187.979996
 1992 10 09 6189·250000
 1992 10 12 79188·210007
 1992 10 13 26189.130005
 1992 10 14 8190·029999
 1992 10 15 47190·360001
 1992 10 16 48190·720001
 1992 10 19 56191.600006
 1992 10 20 26193·619995
 1992 10 21 33194·419998
 1992 10 22 91195.539993
 1992 10 23 8195·240005
 1992 10 26 62195·880005
 1992 10 27 3196.649994
 1992 10 28 78196.539993
 1992 10 29 85197·800003
 1992 10 30 48198.259995
 1992 11 02 18198·910004
 1992 11 03 2199·899994
 1992 11 04 11199.630005
 1992 11 05 40199.550003
 1992 11 06 67200.770004
 1992 11 09 82201·559998
 1992 11 10 36203.169998
 1992 11 11 19204.610001
 1992 11 12 63206·910004
 1992 11 13 63206.770004
 1992 11 16 36207.429993
 1992 11 17 94207.289993
 1992 11 18 43206·130005
 1992 11 19 13207.820007
 1992 11 20 12208·679993
 1992 11 23 94209.779999
 1992 11 24 70209·729996
 1992 11 25 28210.809998
 1992 11 27 88211·929993
 1992 11 30 78212·500000
 1992 12 01 33213.809998
 1992 12 02 26213.800003
 1992 12 03 15214.210007
 1992 12 04 25214·779999
 1992 12 07 44215·910004
 1992 12 08 50217.419998
 1992 12 09 69217.750000
 1992 12 10 44216.889999
 1992 12 11 41215·449997
 1992 12 14 71215·250000
 1992 12 15 50214·970001
 1992 12 16 66213·720001
 1992 12 17 86212.720001
 1992 12 18 83214.199997
 1992 12 21 83215.539993
 1992 12 22 47214.990005
 1992 12 23 69214·800003
 1992 12 24 4215.259995
 1992 12 28 19216.259995
 1992 12 29 69215·889999
 1992 12 30 2216.850006
 1992 12 31 79218·429993
 1993 01 04  33221·020004
 1993 01 05  39219·759995
 1993 01 06  22220·080002
 1993 01 07  77221.600006
 1993 01 08  25221.110001
 1993 01 11  88220·119995
 1993 01 12  92221·160004
 1993 01 13  92220.419998
 1993 01 14  21221.490005
 1993 01 15  74223·789993
 1993 01 18  2225.240005
 1993 01 19  42225·229996
 1993 01 20  71225.500000
 1993 01 21  76225·960007
 1993 01 22  62226.550003
 1993 01 25  74227.529999
 1993 01 26  51229·350006
 1993 01 27  3230·550003
 1993 01 28  11227.979996
 1993 01 29  54227·190002
 1993 02 01  61228·089996
 1993 02 02  86229·029999
 1993 02 03  13229·699997
 1993 02 04  79231.960007
 1993 02 05  26232.360001
 1993 02 08  82230.500000
 1993 02 09  55230.419998
 1993 02 10  66228·630005
 1993 02 11  97228.679993
 1993 02 12  71229·740005
 1993 02 16  49228·710007
 1993 02 17  60221·199997
 1993 02 18  50218·550003
 1993 02 19  62219·839996
 1993 02 22  34220.919998
 1993 02 23  29218.100006
 1993 02 24  84217.550003
 1993 02 25  85219.610001
 1993 02 26  73220·759995
 1993 03 01  69222.410004
 1993 03 02  24222·429993
 1993 03 03  97224.110001
 1993 03 04  54225.710007
 1993 03 05  99225.610001
 1993 03 08  23226.220001
 1993 03 09  79227.949997
 1993 03 10  88228.699997
 1993 03 11  62230.179993
 1993 03 12  53230·399994
 1993 03 15  39229·529999
 1993 03 16  16230.570007
 1993 03 17  27230.190002
 1993 03 18  18228.750000
 1993 03 19  8228·929993
 1993 03 22  98227·839996
 1993 03 23  89225.869995
 1993 03 24  40225.339996
 1993 03 25  43224.929993
 1993 03 26  23226.449997
 1993 03 29  67226·940002
 1993 03 30  72227.130005
 1993 03 31  25227·679993
 1993 04 01  5229.210007
 1993 04 02  5228·660004
 1993 04 05  87224.740005
 1993 04 06  61224.039993
 1993 04 07  80222·550003
 1993 04 08  72222·960007
 1993 04 12  88222·830002
 1993 04 13  83223.880005
 1993 04 14  12225.320007
 1993 04 15  62225·259995
 1993 04 16  99224·600006
 1993 04 19  46224·429993
 1993 04 20  89223.419998
 1993 04 21  95222.619995
 1993 04 22  70223·369995
 1993 04 23  34223·619995
 1993 04 26  23222·690002
 1993 04 27  14219·479996
 1993 04 28  77219·529999
 1993 04 29  52220.429993
 1993 04 30  53221.330002
 1993 05 03  89222·679993
 1993 05 04  20223·669998
 1993 05 05  33226.169998
 1993 05 06  41227.729996
 1993 05 07  13227.949997
 1993 05 10  25227.970001
 1993 05 11  32228.149994
 1993 05 12  75228·800003
 1993 05 13  7228.899994
 1993 05 14  42227.539993
 1993 05 17  31227.479996
 1993 05 18  69227.419998
 1993 05 19  14227.919998
 1993 05 20  46229.309998
 1993 05 21  38230.300003
 1993 05 24  59229·929993
 1993 05 25  3229·889999
 1993 05 26  38230·490005
 1993 05 27  83232·139999
 1993 05 28  9232.660004
 1993 06 01  69232.190002
 1993 06 02  43233·089996
 1993 06 03  23233.880005
 1993 06 04  7234.320007
 1993 06 07  30233·389999
 1993 06 08  12231.600006
 1993 06 09  41229.369995
 1993 06 10  66229·789993
 1993 06 11  30229·100006
 1993 06 14  20229·559998
 1993 06 15  42229·820007
 1993 06 16  23230.460007
 1993 06 17  40230·119995
 1993 06 18  68229.960007
 1993 06 21  59229.020004
 1993 06 22  42228.320007
 1993 06 23  53228·089996
 1993 06 24  80227·720001
 1993 06 25  47228·330002
 1993 06 28  10229.490005
 1993 06 29  87231·289993
 1993 06 30  7231.720001
 1993 07 01  89233·350006
 1993 07 02  41234·130005
 1993 07 06  88234·229996
 1993 07 07  25233.919998
 1993 07 08  91233.190002
 1993 07 09  71234·130005
 1993 07 12  24234·970001
 1993 07 13  34235.899994
 1993 07 14  85236.350006
 1993 07 15  65237·839996
 1993 07 16  90237.539993
 1993 07 19  59236·160004
 1993 07 20  27234·860001
 1993 07 21  9234·979996
 1993 07 22  4234·910004
 1993 07 23  51233·759995
 1993 07 26  0234·309998
 1993 07 27  17235·619995
 1993 07 28  12235·149994
 1993 07 29  85235·990005
 1993 07 30  9236.520004
 1993 08 02  27236·419998
 1993 08 03  81237.160004
 1993 08 04  61237·789993
 1993 08 05  87238.520004
 1993 08 06  2238·220001
 1993 08 09  6238·720001
 1993 08 10  6239·240005
 1993 08 11  89239·630005
 1993 08 12  28239.960007
 1993 08 13  7239.490005
 1993 08 16  69239.699997
 1993 08 17  99240.179993
 1993 08 18  21241.259995
 1993 08 19  26242·830002
 1993 08 20  25242·589996
 1993 08 23  21242.949997
 1993 08 24  16242.949997
 1993 08 25  35244·160004
 1993 08 26  75244·369995
 1993 08 27  89243.800003
 1993 08 30  78244·070007
 1993 08 31  26244·820007
 1993 09 01  45246·190002
 1993 09 02  58247.110001
 1993 09 03  94248·070007
 1993 09 07  19248·669998
 1993 09 08  85246.119995
 1993 09 09  10243·000000
 1993 09 10  76244.619995
 1993 09 13  57246·559998
 1993 09 14  70246.440002
 1993 09 15  53244·460007
 1993 09 16  64245·320007
 1993 09 17  11245·679993
 1993 09 20  1245·949997
 1993 09 21  17245·839996
 1993 09 22  19243·669998
 1993 09 23  74246·479996
 1993 09 24  3247.940002
 1993 09 27  59248.740005
 1993 09 28  30249·990005
 1993 09 29  65250.690002
 1993 09 30  26251·509995
 1993 10 01  60252·949997
 1993 10 04  9253·000000
 1993 10 05  29253·539993
 1993 10 06  46253·070007
 1993 10 07  28254.350006
 1993 10 08  95254·059998
 1993 10 11  35254.389999
 1993 10 12  63255.029999
 1993 10 13  95256·500000
 1993 10 14  50257·890015
 1993 10 15  76259.029999
 1993 10 18  2259.980011
 1993 10 19  16259.570007
 1993 10 20  62255·960007
 1993 10 21  72255.020004
 1993 10 22  15255·210007
 1993 10 25  73255·789993
 1993 10 26  44255.520004
 1993 10 27  67254.820007
 1993 10 28  76255.960007
 1993 10 29  73256·820007
 1993 11 01  34259.179993
 1993 11 02  31259.510010
 1993 11 03  86260·170013
 1993 11 04  48257·109985
 1993 11 05  95253·110001
 1993 11 08  56253.110001
 1993 11 09  70254·570007
 1993 11 10  55255·779999
 1993 11 11  15256·980011
 1993 11 12  64257·529999
 1993 11 15  78257.940002
 1993 11 16  74256·480011
 1993 11 17  6255·419998
 1993 11 18  97253·729996
 1993 11 19  87252.000000
 1993 11 22  13250·990005
 1993 11 23  7246·850006
 1993 11 24  24248.119995
 1993 11 26  96249.820007
 1993 11 29  3250·149994
 1993 11 30  80250·139999
 1993 12 01  41250·410004
 1993 12 02  30252.610001
 1993 12 03  0252·910004
 1993 12 06  13253.860001
 1993 12 07  65253·979996
 1993 12 08  41254.029999
 1993 12 09  88254.369995
 1993 12 10  20253.399994
 1993 12 13  42252·809998
 1993 12 14  3252·229996
 1993 12 15  71249.889999
 1993 12 16  37249·839996
 1993 12 17  40250·580002
 1993 12 20  17252·250000
 1993 12 21  82251·919998
 1993 12 22  29250·500000
 1993 12 23  53250.380005
 1993 12 27  8251.320007
 1993 12 28  78252·429993
 1993 12 29  82253·740005
 1993 12 30  1256.019989
 1993 12 31  27256.190002
 1994 01 03 40258·579987
 1994 01 04 11256.529999
 1994 01 05 28256.970001
 1994 01 06 49258.019989
 1994 01 07 74258·329987
 1994 01 10 51259·190002
 1994 01 11 3259·750000
 1994 01 12 74259.630005
 1994 01 13 12260·230011
 1994 01 14 68260.640015
 1994 01 17 20261·269989
 1994 01 18 28261·959991
 1994 01 19 12262·399994
 1994 01 20 48262·570007
 1994 01 21 98263·369995
 1994 01 24 62263·799988
 1994 01 25 54262·890015
 1994 01 26 4262.049988
 1994 01 27 81262.839996
 1994 01 28 50263.660004
 1994 01 31 46265.029999
 1994 02 01 74266·519989
 1994 02 02 38266.500000
 1994 02 03 93267.619995
 1994 02 04 18267.570007
 1994 02 07 21261.670013
 1994 02 08 65261.679993
 1994 02 09 17263.390015
 1994 02 10 28265.220001
 1994 02 11 34264·140015
 1994 02 14 79262·890015
 1994 02 15 71263·190002
 1994 02 16 57264.529999
 1994 02 17 24265·959991
 1994 02 18 24264·880005
 1994 02 22 31264.049988
 1994 02 23 12265·049988
 1994 02 24 30264·920013
 1994 02 25 71262·209991
 1994 02 28 99263·000000
 1994 03 01 24265.529999
 1994 03 02 14264.339996
 1994 03 03 13262.799988
 1994 03 04 98263.149994
 1994 03 07 51264·709991
 1994 03 08 65266·690002
 1994 03 09 70266.559998
 1994 03 10 79266.440002
 1994 03 11 73265.420013
 1994 03 14 96265.489990
 1994 03 15 84266.190002
 1994 03 16 18266.859985
 1994 03 17 97269.109985
 1994 03 18 44269·790009
 1994 03 21 26271·079987
 1994 03 22 15268·989990
 1994 03 23 56269.559998
 1994 03 24 72270.200012
 1994 03 25 90267.070007
 1994 03 28 96266·450012
 1994 03 29 5262.510010
 1994 03 30 68257.040009
 1994 03 31 95252·449997
 1994 04 04 11251·059998
 1994 04 05 27247·039993
 1994 04 06 45253·960007
 1994 04 07 85254·529999
 1994 04 08 35255·949997
 1994 04 11 27254·729996
 1994 04 12 41254.740005
 1994 04 13 29252.729996
 1994 04 14 69249·619995
 1994 04 15 38250·080002
 1994 04 18 19250.149994
 1994 04 19 21248.399994
 1994 04 20 37245·619995
 1994 04 21 16242·139999
 1994 04 22 66245·320007
 1994 04 25 81246.550003
 1994 04 26 92249·320007
 1994 04 28 43250·949997
 1994 04 29 96251.309998
 1994 05 02 52252.550003
 1994 05 03 7254.039993
 1994 05 04 26254.500000
 1994 05 05 47254.460007
 1994 05 06 4254.100006
 1994 05 09 83251.649994
 1994 05 10 96248.300003
 1994 05 11 80248.539993
 1994 05 12 31245·610001
 1994 05 13 46246·289993
 1994 05 16 9245.600006
 1994 05 17 85244·160004
 1994 05 18 51243.949997
 1994 05 19 46246·789993
 1994 05 20 48248.649994
 1994 05 23 74248.279999
 1994 05 24 10247·779999
 1994 05 25 59248·360001
 1994 05 26 19248·229996
 1994 05 27 85248·940002
 1994 05 31 76249·460007
 1994 06 01 84249.279999
 1994 06 02 54250·080002
 1994 06 03 81251.990005
 1994 06 06 44252.100006
 1994 06 07 48252·740005
 1994 06 08 9251.669998
 1994 06 09 50249.919998
 1994 06 10 32249.240005
 1994 06 13 0250.580002
 1994 06 14 66250·350006
 1994 06 15 5251.130005
 1994 06 16 84251·259995
 1994 06 17 16251·729996
 1994 06 20 31250.389999
 1994 06 21 83247.080002
 1994 06 22 71244.110001
 1994 06 23 97245.279999
 1994 06 24 37242·490005
 1994 06 27 47239.389999
 1994 06 28 85240·289993
 1994 06 29 67238·960007
 1994 06 30 40240.179993
 1994 07 01 86240.300003
 1994 07 05 47241·119995
 1994 07 06 78240.729996
 1994 07 07 21240·679993
 1994 07 08 12241.720001
 1994 07 11 0241·919998
 1994 07 12 4241.660004
 1994 07 13 88242.130005
 1994 07 14 63243·619995
 1994 07 15 13244.729996
 1994 07 18 46245·619995
 1994 07 19 71245.589996
 1994 07 20 2245.259995
 1994 07 21 81243.649994
 1994 07 22 29243.910004
 1994 07 25 28243.330002
 1994 07 26 17243·350006
 1994 07 27 22242.970001
 1994 07 28 4242.029999
 1994 07 29 40241·750000
 1994 08 01 21241.779999
 1994 08 02 81245·059998
 1994 08 03 46245.660004
 1994 08 04 14245·759995
 1994 08 05 52244·809998
 1994 08 08 27244·190002
 1994 08 09 56244.610001
 1994 08 10 81244·949997
 1994 08 11 72246.440002
 1994 08 12 55246·289993
 1994 08 15 59247·110001
 1994 08 16 98247.820007
 1994 08 17 70248·179993
 1994 08 18 82249.309998
 1994 08 19 5249·210007
 1994 08 22 47249·690002
 1994 08 23 58249.740005
 1994 08 24 54251.490005
 1994 08 25 69252.660004
 1994 08 26 34253.160004
 1994 08 29 74254.589996
 1994 08 30 39255·160004
 1994 08 31 53256·140015
 1994 09 01 91257.320007
 1994 09 02 82256.059998
 1994 09 06 32256·190002
 1994 09 07 81255.800003
 1994 09 08 75256·809998
 1994 09 09 68258·149994
 1994 09 12 52256.760010
 1994 09 13 4255.869995
 1994 09 14 67256·959991
 1994 09 15 46257.549988
 1994 09 16 42259.779999
 1994 09 19 97259.790009
 1994 09 20 73259·029999
 1994 09 21 55256.489990
 1994 09 22 73254·419998
 1994 09 23 61254.380005
 1994 09 26 27253·649994
 1994 09 27 55253.220001
 1994 09 28 38253.080002
 1994 09 29 21254.399994
 1994 09 30 83254.179993
 1994 10 03 37256·119995
 1994 10 04 56254·779999
 1994 10 05 27251.350006
 1994 10 06 24249·369995
 1994 10 07 12249·529999
 1994 10 10 72250.710007
 1994 10 11 55252.479996
 1994 10 12 57254·429993
 1994 10 13 18254.910004
 1994 10 14 55255.119995
 1994 10 17 6254·869995
 1994 10 18 13254.970001
 1994 10 19 19254.020004
 1994 10 20 98254·800003
 1994 10 21 4253.610001
 1994 10 24 48252.860001
 1994 10 25 2251.600006
 1994 10 26 21250.570007
 1994 10 27 0250·820007
 1994 10 28 45252.259995
 1994 10 31 79255.000000
 1994 11 01 68255.020004
 1994 11 02 69253.490005
 1994 11 03 10253·750000
 1994 11 04 90254·149994
 1994 11 07 8252.750000
 1994 11 08 12251·839996
 1994 11 09 74252.130005
 1994 11 10 97251.690002
 1994 11 11 36250·580002
 1994 11 14 54249.580002
 1994 11 15 95250·169998
 1994 11 16 87250·860001
 1994 11 17 70250·520004
 1994 11 18 46249·580002
 1994 11 21 53248·669998
 1994 11 22 74246·759995
 1994 11 23 55242.259995
 1994 11 25 62240·610001
 1994 11 28 57242·029999
 1994 11 29 96242·690002
 1994 11 30 60243·690002
 1994 12 01 4244·250000
 1994 12 02 36242·029999
 1994 12 05 14242.809998
 1994 12 06 78243·139999
 1994 12 07 97242.000000
 1994 12 08 48240·169998
 1994 12 09 19236·089996
 1994 12 12 30235.160004
 1994 12 13 91235·490005
 1994 12 14 75235·839996
 1994 12 15 21237·880005
 1994 12 16 58241·199997
 1994 12 19 61241·000000
 1994 12 20 23240·440002
 1994 12 21 59240·610001
 1994 12 22 33243.309998
 1994 12 23 8243.610001
 1994 12 27 24244.729996
 1994 12 28 97245·929993
 1994 12 29 49245·270004
 1994 12 30 58246·889999
 1995 01 03  34250·360001
 1995 01 04  21247·240005
 1995 01 05  24247·649994
 1995 01 06  60247.460007
 1995 01 09  35248.080002
 1995 01 10  45248·380005
 1995 01 11  3248.979996
 1995 01 12  90248·160004
 1995 01 13  33248·270004
 1995 01 16  6249·949997
 1995 01 17  54251.720001
 1995 01 18  49252.919998
 1995 01 19  62252·309998
 1995 01 20  68251.009995
 1995 01 23  73249.639999
 1995 01 24  61248·070007
 1995 01 25  76248.940002
 1995 01 26  19248·800003
 1995 01 27  78248·080002
 1995 01 30  78248.470001
 1995 01 31  57246.559998
 1995 02 01  70246·850006
 1995 02 02  13247.500000
 1995 02 03  74248·619995
 1995 02 06  13250·779999
 1995 02 07  61252·440002
 1995 02 08  47252·970001
 1995 02 09  50253·789993
 1995 02 10  75254.279999
 1995 02 13  54255.339996
 1995 02 14  76255.529999
 1995 02 15  32255.240005
 1995 02 16  99257.470001
 1995 02 17  37255·929993
 1995 02 21  17254·710007
 1995 02 22  70253·860001
 1995 02 23  68253·940002
 1995 02 24  23254·949997
 1995 02 27  14255.470001
 1995 02 28  38253.860001
 1995 03 01  87256.570007
 1995 03 02  50256·049988
 1995 03 03  38256·160004
 1995 03 06  39256.890015
 1995 03 07  89255·809998
 1995 03 08  80254·130005
 1995 03 09  82254·869995
 1995 03 10  96254·789993
 1995 03 13  30256.010010
 1995 03 14  2256·179993
 1995 03 15  65257·260010
 1995 03 16  60257·390015
 1995 03 17  91258.179993
 1995 03 20  28257·320007
 1995 03 21  32257·829987
 1995 03 22  8257.149994
 1995 03 23  80256.790009
 1995 03 24  97257.529999
 1995 03 27  51258·850006
 1995 03 28  38259.850006
 1995 03 29  28260.269989
 1995 03 30  70259·899994
 1995 03 31  17260·279999
 1995 04 03  77260·600006
 1995 04 04  92260·820007
 1995 04 05  37260.720001
 1995 04 06  49261.209991
 1995 04 07  75260.799988
 1995 04 10  53260.019989
 1995 04 11  10261·589996
 1995 04 12  91262.529999
 1995 04 13  7262.929993
 1995 04 17  18263.980011
 1995 04 18  27263·959991
 1995 04 19  12262.799988
 1995 04 20  74260·589996
 1995 04 21  18261.260010
 1995 04 24  50262·510010
 1995 04 25  6263·709991
 1995 04 26  1263.970001
 1995 04 27  11264·899994
 1995 04 28  68265.700012
 1995 05 01  92266.200012
 1995 05 02  39265·940002
 1995 05 03  78265.589996
 1995 05 04  94266.869995
 1995 05 05  15265·709991
 1995 05 08  62265·609985
 1995 05 09  25267.029999
 1995 05 10  65266·540009
 1995 05 11  44267·769989
 1995 05 12  72268.940002
 1995 05 15  84269·850006
 1995 05 16  45270·929993
 1995 05 17  73272·170013
 1995 05 18  93272·809998
 1995 05 19  12270.950012
 1995 05 22  20270.549988
 1995 05 23  21271.579987
 1995 05 24  76272.929993
 1995 05 25  90272.440002
 1995 05 26  5271·959991
 1995 05 30  31270·670013
 1995 05 31  97269.179993
 1995 06 01  26270·250000
 1995 06 02  37271.470001
 1995 06 05  74272·269989
 1995 06 06  56274·220001
 1995 06 07  50274.690002
 1995 06 08  79274.809998
 1995 06 09  44275·730011
 1995 06 12  77275·209991
 1995 06 13  19276·450012
 1995 06 14  18278·230011
 1995 06 15  59278.850006
 1995 06 16  13280.279999
 1995 06 19  16280.799988
 1995 06 20  68282.369995
 1995 06 21  63282·570007
 1995 06 22  37282.720001
 1995 06 23  46284·369995
 1995 06 26  67284·029999
 1995 06 27  27281·320007
 1995 06 28  51280.290009
 1995 06 29  41279.940002
 1995 06 30  77281.070007
 1995 07 03  43283·630005
 1995 07 05  79283.700012
 1995 07 06  58284.799988
 1995 07 07  87286.350006
 1995 07 10  32289·470001
 1995 07 11  73290.640015
 1995 07 12  79291.089996
 1995 07 13  8293·779999
 1995 07 14  37294·549988
 1995 07 17  7294·850006
 1995 07 18  10295·940002
 1995 07 19  80293.109985
 1995 07 20  27287·109985
 1995 07 21  83289·440002
 1995 07 24  83290.529999
 1995 07 25  65293.390015
 1995 07 26  96294.700012
 1995 07 27  24296.109985
 1995 07 28  54298·769989
 1995 07 31  51299·230011
 1995 08 01  65299·730011
 1995 08 02  82298·390015
 1995 08 03  6297·829987
 1995 08 04  51297·269989
 1995 08 07  76298.290009
 1995 08 08  33299·140015
 1995 08 09  44298·809998
 1995 08 10  2299·589996
 1995 08 11  99299.260010
 1995 08 14  76299.079987
 1995 08 15  0300·279999
 1995 08 16  68300.709991
 1995 08 17  28302.350006
 1995 08 18  37303.649994
 1995 08 21  32304·299988
 1995 08 22  36305.480011
 1995 08 23  82304·320007
 1995 08 24  66304.510010
 1995 08 25  20303.720001
 1995 08 28  20304·359985
 1995 08 29  6303·320007
 1995 08 30  39301.500000
 1995 08 31  72303·290009
 1995 09 01  57305.309998
 1995 09 05  68306.170013
 1995 09 06  55308·339996
 1995 09 07  18310·549988
 1995 09 08  10312·029999
 1995 09 11  63314.420013
 1995 09 12  42314.899994
 1995 09 13  16315·549988
 1995 09 14  67315.970001
 1995 09 15  10316·119995
 1995 09 18  48314·290009
 1995 09 19  48313.279999
 1995 09 20  41313.869995
 1995 09 21  53314·809998
 1995 09 22  49313·600006
 1995 09 25  19311·720001
 1995 09 26  70310.160004
 1995 09 27  60308.959991
 1995 09 28  46305·850006
 1995 09 29  62308·459991
 1995 10 02  17310·380005
 1995 10 03  27306·989990
 1995 10 04  65304.000000
 1995 10 05  32300·820007
 1995 10 06  69301.209991
 1995 10 09  73301.820007
 1995 10 10  54296·640015
 1995 10 11  13294·630005
 1995 10 12  40298·029999
 1995 10 13  40300.619995
 1995 10 16  90302.070007
 1995 10 17  10302.200012
 1995 10 18  67302.700012
 1995 10 19  0304.049988
 1995 10 20  74303·410004
 1995 10 23  55302·820007
 1995 10 24  13301·100006
 1995 10 25  45300.850006
 1995 10 26  30297·839996
 1995 10 27  5294.630005
 1995 10 30  66294·549988
 1995 10 31  95296.239990
 1995 11 01  9296.250000
 1995 11 02  42297·700012
 1995 11 03  40300.989990
 1995 11 06  94302·790009
 1995 11 07  87302.940002
 1995 11 08  71301.450012
 1995 11 09  71302·299988
 1995 11 10  11303·959991
 1995 11 13  63304.320007
 1995 11 14  25303·600006
 1995 11 15  24301·519989
 1995 11 16  41301·459991
 1995 11 17  63302.799988
 1995 11 20  60303·839996
 1995 11 21  85302.220001
 1995 11 22  2301.119995
 1995 11 24  38301.230011
 1995 11 27  58302.260010
 1995 11 28  67303·230011
 1995 11 29  39304.630005
 1995 11 30  63306.720001
 1995 12 01  26308·579987
 1995 12 04  10309.739990
 1995 12 05  20312·510010
 1995 12 06  38313·109985
 1995 12 07  95312·670013
 1995 12 08  74310.959991
 1995 12 11  41311·549988
 1995 12 12  89312·070007
 1995 12 13  21311.559998
 1995 12 14  49312.589996
 1995 12 15  19312.529999
 1995 12 18  66310·420013
 1995 12 19  87303·720001
 1995 12 20  47306·000000
 1995 12 21  0308·829987
 1995 12 22  44310·670013
 1995 12 26  0312.309998
 1995 12 27  6312.829987
 1995 12 28  52314·070007
 1995 12 29  25313·989990
 1996 01 02 90315·970001
 1996 01 03 89316.890015
 1996 01 04 69315.209991
 1996 01 05 32310·769989
 1996 01 08 14312·190002
 1996 01 09 84312.390015
 1996 01 10 71307.399994
 1996 01 11 18302·910004
 1996 01 12 55305·720001
 1996 01 15 4305·140015
 1996 01 16 2302·130005
 1996 01 17 56301·739990
 1996 01 18 18302.619995
 1996 01 19 86304.010010
 1996 01 22 30305·279999
 1996 01 23 48307.170013
 1996 01 24 36308.309998
 1996 01 25 94310.429993
 1996 01 26 51310.559998
 1996 01 29 19311·220001
 1996 01 30 64311·820007
 1996 01 31 15313.380005
 1996 02 01 83315·380005
 1996 02 02 19317·320007
 1996 02 05 85317·720001
 1996 02 06 62318.459991
 1996 02 07 70320·149994
 1996 02 08 23319.410004
 1996 02 09 6320·470001
 1996 02 12 74321.109985
 1996 02 13 82321·410004
 1996 02 14 33319·820007
 1996 02 15 57321.070007
 1996 02 16 13320.750000
 1996 02 20 12321·589996
 1996 02 21 72318·910004
 1996 02 22 96321.339996
 1996 02 23 66325·140015
 1996 02 26 80325.760010
 1996 02 27 93325·299988
 1996 02 28 4324·850006
 1996 02 29 48325.260010
 1996 03 01 29324·929993
 1996 03 04 70324.100006
 1996 03 05 87325·559998
 1996 03 06 95326·850006
 1996 03 07 30327·109985
 1996 03 08 4327.420013
 1996 03 11 79319.209991
 1996 03 12 71322·070007
 1996 03 13 76321.019989
 1996 03 14 19323·459991
 1996 03 15 34325.079987
 1996 03 18 64325·079987
 1996 03 19 86328.670013
 1996 03 20 67328.929993
 1996 03 21 35328·339996
 1996 03 22 86328·869995
 1996 03 25 5329.480011
 1996 03 26 22327·720001
 1996 03 27 89327·709991
 1996 03 28 75328.489990
 1996 03 29 1328·820007
 1996 04 01 86330·769989
 1996 04 02 26332·440002
 1996 04 03 94333·230011
 1996 04 04 69334·070007
 1996 04 08 83334.790009
 1996 04 09 4330.709991
 1996 04 10 32332.429993
 1996 04 11 27331·029999
 1996 04 12 64329.470001
 1996 04 15 4331·179993
 1996 04 16 0333.519989
 1996 04 17 21335.570007
 1996 04 18 5334.850006
 1996 04 19 34337.459991
 1996 04 22 38338·519989
 1996 04 23 19340·989990
 1996 04 24 5343·519989
 1996 04 25 24344.640015
 1996 04 26 7346·239990
 1996 04 29 15347·829987
 1996 04 30 90348.220001
 1996 05 01 31348·279999
 1996 05 02 96350.279999
 1996 05 03 29345·940002
 1996 05 06 11346.859985
 1996 05 07 37346.869995
 1996 05 08 17345.660004
 1996 05 09 4345·190002
 1996 05 10 42347·630005
 1996 05 13 48351·149994
 1996 05 14 9354·500000
 1996 05 15 10357·459991
 1996 05 16 85358·109985
 1996 05 17 97358.760010
 1996 05 20 34360.630005
 1996 05 21 40363·070007
 1996 05 22 65363·040009
 1996 05 23 39364·609985
 1996 05 24 81364.390015
 1996 05 28 15364.589996
 1996 05 29 31361·570007
 1996 05 30 57359·109985
 1996 05 31 61360·339996
 1996 06 03 77361·850006
 1996 06 04 60361·440002
 1996 06 05 57362·649994
 1996 06 06 13363.589996
 1996 06 07 97361.190002
 1996 06 10 52358·839996
 1996 06 11 71359·739990
 1996 06 12 1359·410004
 1996 06 13 69359.649994
 1996 06 14 32357.399994
 1996 06 17 55355.079987
 1996 06 18 11353.929993
 1996 06 19 11349.049988
 1996 06 20 50347.200012
 1996 06 21 91344.160004
 1996 06 24 57345·209991
 1996 06 25 67346·799988
 1996 06 26 83344.440002
 1996 06 27 85339·809998
 1996 06 28 76341.950012
 1996 07 01 8346.609985
 1996 07 02 30347·720001
 1996 07 03 70346.940002
 1996 07 05 32344·799988
 1996 07 08 26339.779999
 1996 07 09 17336.679993
 1996 07 10 2336.440002
 1996 07 11 12332·709991
 1996 07 12 42324·579987
 1996 07 15 94323·690002
 1996 07 16 62314·720001
 1996 07 17 30310·119995
 1996 07 18 98318.179993
 1996 07 19 36322.920013
 1996 07 22 57321.549988
 1996 07 23 22317·649994
 1996 07 24 65311.720001
 1996 07 25 45307·769989
 1996 07 26 20311·579987
 1996 07 29 53314·570007
 1996 07 30 37313·119995
 1996 07 31 44313·540009
 1996 08 01 5316.000000
 1996 08 02 10319.420013
 1996 08 05 32324·410004
 1996 08 06 86324·739990
 1996 08 07 96325.299988
 1996 08 08 5327.290009
 1996 08 09 95327·510010
 1996 08 12 44327·440002
 1996 08 13 99327·369995
 1996 08 14 77325.630005
 1996 08 15 95326.720001
 1996 08 16 21327.679993
 1996 08 19 45328·910004
 1996 08 20 89329·339996
 1996 08 21 27329·200012
 1996 08 22 40328·940002
 1996 08 23 91331·410004
 1996 08 26 28331.769989
 1996 08 27 8331.519989
 1996 08 28 52333.750000
 1996 08 29 18335.609985
 1996 08 30 7334.510010
 1996 09 03 84333.880005
 1996 09 04 33333·380005
 1996 09 05 34334·559998
 1996 09 06 65331.589996
 1996 09 09 23334.100006
 1996 09 10 83335·630005
 1996 09 11 70336·279999
 1996 09 12 63336.700012
 1996 09 13 20338.140015
 1996 09 16 27340.790009
 1996 09 17 83342·290009
 1996 09 18 91342·250000
 1996 09 19 93341.579987
 1996 09 20 17341.329987
 1996 09 23 54342·820007
 1996 09 24 61341·589996
 1996 09 25 88342·660004
 1996 09 26 26343·730011
 1996 09 27 89345.000000
 1996 09 30 11345.519989
 1996 10 01 73346·390015
 1996 10 02 57345·329987
 1996 10 03 22348.190002
 1996 10 04 3347·239990
 1996 10 07 41349·299988
 1996 10 08 33348·829987
 1996 10 09 7347.359985
 1996 10 10 26346.100006
 1996 10 11 14346.640015
 1996 10 14 6347.890015
 1996 10 15 27349·000000
 1996 10 16 92349.010010
 1996 10 17 33348.420013
 1996 10 18 50348.200012
 1996 10 21 89347·850006
 1996 10 22 40346.100006
 1996 10 23 70342.820007
 1996 10 24 67342.929993
 1996 10 25 23343.079987
 1996 10 28 32342·970001
 1996 10 29 17340.100006
 1996 10 30 81338·049988
 1996 10 31 88338·179993
 1996 11 01 56340·570007
 1996 11 04 94339.760010
 1996 11 05 44339·910004
 1996 11 06 63339·859985
 1996 11 07 26342.440002
 1996 11 08 45344.290009
 1996 11 11 29344·559998
 1996 11 12 57345.700012
 1996 11 13 78346.130005
 1996 11 14 39346.109985
 1996 11 15 39347.260010
 1996 11 18 0346.519989
 1996 11 19 76345·940002
 1996 11 20 71346.950012
 1996 11 21 97347.529999
 1996 11 22 50347·179993
 1996 11 25 7349.920013
 1996 11 26 59352.290009
 1996 11 27 55351.380005
 1996 11 29 88352·670013
 1996 12 02 86354·109985
 1996 12 03 47355·339996
 1996 12 04 88357.829987
 1996 12 05 20358·109985
 1996 12 06 49359.049988
 1996 12 09 6355·500000
 1996 12 10 97360·489990
 1996 12 11 78361.299988
 1996 12 12 59357.700012
 1996 12 13 28356.380005
 1996 12 16 6354.179993
 1996 12 17 19350·480011
 1996 12 18 4350·130005
 1996 12 19 34353.079987
 1996 12 20 66356.100006
 1996 12 23 25356·709991
 1996 12 24 98355·429993
 1996 12 26 66355.869995
 1996 12 27 53357·720001
 1996 12 30 2359.170013
 1996 12 31 78359·989990
 1997 01 02  95362.609985
 1997 01 03  66358.959991
 1997 01 06  81361·829987
 1997 01 07  7362·309998
 1997 01 08  14364·160004
 1997 01 09  32364.170013
 1997 01 10  20365·589996
 1997 01 13  72366·089996
 1997 01 14  43365.850006
 1997 01 15  1367·519989
 1997 01 16  0367·190002
 1997 01 17  87366·920013
 1997 01 20  26367.880005
 1997 01 21  47369·350006
 1997 01 22  28370·320007
 1997 01 23  90370·649994
 1997 01 24  32370·459991
 1997 01 27  72368·140015
 1997 01 28  35365·519989
 1997 01 29  44366·470001
 1997 01 30  54366.250000
 1997 01 31  1368.290009
 1997 02 03  78369·450012
 1997 02 04  36369·709991
 1997 02 05  13368.320007
 1997 02 06  84365·489990
 1997 02 07  38365.480011
 1997 02 10  79366.750000
 1997 02 11  52364.149994
 1997 02 12  97362.750000
 1997 02 13  23365.399994
 1997 02 14  11368·179993
 1997 02 18  41369·130005
 1997 02 19  40370.049988
 1997 02 20  64370.170013
 1997 02 21  96367.559998
 1997 02 24  73366.369995
 1997 02 25  38366·450012
 1997 02 26  17366.790009
 1997 02 27  20363.850006
 1997 02 28  67361·149994
 1997 03 03  42360.049988
 1997 03 04  64360·489990
 1997 03 05  97361.910004
 1997 03 06  69363.929993
 1997 03 07  27363·799988
 1997 03 10  13365·459991
 1997 03 11  65367.089996
 1997 03 12  47367·869995
 1997 03 13  94364.399994
 1997 03 14  93360.059998
 1997 03 17  87361·040009
 1997 03 18  95357.369995
 1997 03 19  67354·929993
 1997 03 20  63351.790009
 1997 03 21  50352.309998
 1997 03 24  32351·730011
 1997 03 25  98349.480011
 1997 03 26  4350.700012
 1997 03 27  68352·309998
 1997 03 31  2348.950012
 1997 04 01  62342·570007
 1997 04 02  22340.880005
 1997 04 03  78337·799988
 1997 04 04  75336.380005
 1997 04 07  59340.839996
 1997 04 08  48344.910004
 1997 04 09  43345·970001
 1997 04 10  45346·730011
 1997 04 11  14345·160004
 1997 04 14  41339.250000
 1997 04 15  51338.609985
 1997 04 16  31340·779999
 1997 04 17  79340.239990
 1997 04 18  81340·429993
 1997 04 21  15341·739990
 1997 04 22  77338.269989
 1997 04 23  27338·089996
 1997 04 24  75338.399994
 1997 04 25  74338.519989
 1997 04 28  51335.850006
 1997 04 29  60336.100006
 1997 04 30  54340.579987
 1997 05 01  88343·000000
 1997 05 02  50345·660004
 1997 05 05  4353·980011
 1997 05 06  76362.429993
 1997 05 07  48361.730011
 1997 05 08  90360·220001
 1997 05 09  8360·100006
 1997 05 12  21361.420013
 1997 05 13  65363·760010
 1997 05 14  17363·559998
 1997 05 15  48364.480011
 1997 05 16  97365·910004
 1997 05 19  78365·279999
 1997 05 20  0366·570007
 1997 05 21  24368·200012
 1997 05 22  35370·059998
 1997 05 23  49371.459991
 1997 05 27  32375.670013
 1997 05 28  61376·739990
 1997 05 29  92377.790009
 1997 05 30  66378.429993
 1997 06 02  34380.760010
 1997 06 03  11383·519989
 1997 06 04  49383.279999
 1997 06 05  42382.670013
 1997 06 06  49384.989990
 1997 06 09  48387·140015
 1997 06 10  14387.899994
 1997 06 11  15387.309998
 1997 06 12  46387.619995
 1997 06 13  73389·540009
 1997 06 16  17392.070007
 1997 06 17  48392·200012
 1997 06 18  19392·549988
 1997 06 19  11392·459991
 1997 06 20  15396·489990
 1997 06 23  29393.600006
 1997 06 24  88390.820007
 1997 06 25  13393·299988
 1997 06 26  90391·220001
 1997 06 27  71390.269989
 1997 06 30  96392.529999
 1997 07 01  54396·369995
 1997 07 02  49394·130005
 1997 07 03  11394.720001
 1997 07 07  14396.179993
 1997 07 08  34396.260010
 1997 07 09  24398.279999
 1997 07 10  12397.399994
 1997 07 11  34399·149994
 1997 07 14  79402.260010
 1997 07 15  70403·850006
 1997 07 16  63406·390015
 1997 07 17  76410.220001
 1997 07 18  39408·109985
 1997 07 21  70404·109985
 1997 07 22  76403·440002
 1997 07 23  85406·160004
 1997 07 24  90407·649994
 1997 07 25  29408·190002
 1997 07 28  90408.540009
 1997 07 29  29408·679993
 1997 07 30  31409·869995
 1997 07 31  81413·440002
 1997 08 01  66414.480011
 1997 08 04  3414·209991
 1997 08 05  89415.630005
 1997 08 06  81418.320007
 1997 08 07  93420·730011
 1997 08 08  25420·119995
 1997 08 11  14414·190002
 1997 08 12  12412·649994
 1997 08 13  84411·420013
 1997 08 14  40411·640015
 1997 08 15  81411·869995
 1997 08 18  79408·579987
 1997 08 19  77408·730011
 1997 08 20  17413·790009
 1997 08 21  90419·070007
 1997 08 22  14417.040009
 1997 08 25  34415·730011
 1997 08 26  50418·089996
 1997 08 27  67418·309998
 1997 08 28  75420·839996
 1997 08 29  44421·589996
 1997 09 02  58423.429993
 1997 09 03  63428·049988
 1997 09 04  42428·790009
 1997 09 05  19429.709991
 1997 09 08  86433.040009
 1997 09 09  52435.989990
 1997 09 10  22437·750000
 1997 09 11  97436·899994
 1997 09 12  2435·929993
 1997 09 15  35440.089996
 1997 09 16  48440·170013
 1997 09 17  42445.179993
 1997 09 18  1446.149994
 1997 09 19  38446.500000
 1997 09 22  75447·170013
 1997 09 23  41448.980011
 1997 09 24  2449.420013
 1997 09 25  11448.579987
 1997 09 26  85447·920013
 1997 09 29  6448·880005
 1997 09 30  48451·309998
 1997 10 01  29454.420013
 1997 10 02  85454·690002
 1997 10 03  76456·940002
 1997 10 06  10459.519989
 1997 10 07  92461·700012
 1997 10 08  7463·779999
 1997 10 09  14463.660004
 1997 10 10  80464·549988
 1997 10 13  27465.029999
 1997 10 14  6465.209991
 1997 10 15  8463·970001
 1997 10 16  80462.739990
 1997 10 17  82457.160004
 1997 10 20  66449.290009
 1997 10 21  70453·850006
 1997 10 22  51458.929993
 1997 10 23  35458.250000
 1997 10 24  92449·359985
 1997 10 27  38447.529999
 1997 10 28  65420.130005
 1997 10 29  85429·890015
 1997 10 30  16434.869995
 1997 10 31  76428·660004
 1997 11 03  14433·260010
 1997 11 04  58440·980011
 1997 11 05  95442.309998
 1997 11 06  71444.760010
 1997 11 07  18442.829987
 1997 11 10  3435.220001
 1997 11 11  10435·399994
 1997 11 12  36433·429993
 1997 11 13  21423.440002
 1997 11 14  97423·390015
 1997 11 17  68428·410004
 1997 11 18  9435·649994
 1997 11 19  92432·130005
 1997 11 20  40430·690002
 1997 11 21  1435.700012
 1997 11 24  53435·049988
 1997 11 25  25428·679993
 1997 11 26  56426·910004
 1997 11 28  65428·160004
 1997 12 01  55429.920013
 1997 12 02  40434·160004
 1997 12 03  98432.480011
 1997 12 04  42433.809998
 1997 12 05  29434.910004
 1997 12 08  81438.059998
 1997 12 09  39442.029999
 1997 12 10  39438.160004
 1997 12 11  13432.799988
 1997 12 12  17424.700012
 1997 12 15  81422·630005
 1997 12 16  86420·760010
 1997 12 17  69425·339996
 1997 12 18  41426·440002
 1997 12 19  48420.350006
 1997 12 22  42420·029999
 1997 12 23  85422·880005
 1997 12 24  73422·029999
 1997 12 26  91421·040009
 1997 12 29  87421.489990
 1997 12 30  74426.670013
 1997 12 31  58434·010010
 1998 01 02 86437.019989
 1998 01 05 28436.519989
 1998 01 06 75437·059998
 1998 01 07 64433.100006
 1998 01 08 33429·760010
 1998 01 09 97425.709991
 1998 01 12 49412·950012
 1998 01 13 85410.880005
 1998 01 14 57418·440002
 1998 01 15 51421.920013
 1998 01 16 85421·750000
 1998 01 20 41426.250000
 1998 01 21 9431.100006
 1998 01 22 70429·890015
 1998 01 23 96426·200012
 1998 01 26 75424·809998
 1998 01 27 63421·010010
 1998 01 28 62422.529999
 1998 01 29 20428.600006
 1998 01 30 58431·989990
 1998 02 02 22430.049988
 1998 02 03 59434·420013
 1998 02 04 19437.790009
 1998 02 05 82441·839996
 1998 02 06 9444·059998
 1998 02 09 16445·500000
 1998 02 10 82447.279999
 1998 02 11 68451.190002
 1998 02 12 75452.019989
 1998 02 13 16452·399994
 1998 02 17 21454.290009
 1998 02 18 59453.190002
 1998 02 19 96454·690002
 1998 02 20 66454.239990
 1998 02 23 74453.989990
 1998 02 24 25456.290009
 1998 02 25 72454·299988
 1998 02 26 96458·440002
 1998 02 27 4461.529999
 1998 03 02 59461.829987
 1998 03 03 28461.540009
 1998 03 04 63462·420013
 1998 03 05 99462·130005
 1998 03 06 80456·820007
 1998 03 09 15463.720001
 1998 03 10 50461·119995
 1998 03 11 72464.619995
 1998 03 12 34467.119995
 1998 03 13 9467.769989
 1998 03 16 63468·779999
 1998 03 17 61471·750000
 1998 03 18 89471.109985
 1998 03 19 9472·179993
 1998 03 20 33474.299988
 1998 03 23 28474.250000
 1998 03 24 38473.959991
 1998 03 25 40476.250000
 1998 03 26 17477·149994
 1998 03 27 62477·809998
 1998 03 30 3477·140015
 1998 03 31 55476.269989
 1998 04 01 97480.679993
 1998 04 02 75484.940002
 1998 04 03 25486.429993
 1998 04 06 27485·790009
 1998 04 07 80481·880005
 1998 04 08 6475.149994
 1998 04 09 75475·329987
 1998 04 13 57480.059998
 1998 04 14 96479.559998
 1998 04 15 17484·809998
 1998 04 16 47487·119995
 1998 04 17 70484.410004
 1998 04 20 3487.010010
 1998 04 21 96488·809998
 1998 04 22 60491.410004
 1998 04 23 18491·140015
 1998 04 24 82484.950012
 1998 04 27 56480·320007
 1998 04 28 57468·500000
 1998 04 29 75472·540009
 1998 04 30 41476·980011
 1998 05 01 35482.890015
 1998 05 04 9484·940002
 1998 05 05 41485·459991
 1998 05 06 9481·739990
 1998 05 07 95479·380005
 1998 05 08 9475.959991
 1998 05 11 43479.510010
 1998 05 12 45476·899994
 1998 05 13 25476·130005
 1998 05 14 76477.480011
 1998 05 15 30475·549988
 1998 05 18 30472.440002
 1998 05 19 38467·609985
 1998 05 20 55470.859985
 1998 05 21 78468.540009
 1998 05 22 71467·190002
 1998 05 26 71462.989990
 1998 05 27 15455·079987
 1998 05 28 87450·260010
 1998 05 29 98455.799988
 1998 06 01 88456.619995
 1998 06 02 50451·170013
 1998 06 03 83449.700012
 1998 06 04 70449.160004
 1998 06 05 76451.739990
 1998 06 08 78454·239990
 1998 06 09 16456.339996
 1998 06 10 66456.739990
 1998 06 11 48451·079987
 1998 06 12 45444·350006
 1998 06 15 61441.589996
 1998 06 16 95433.859985
 1998 06 17 42438.369995
 1998 06 18 19444.079987
 1998 06 19 19439.790009
 1998 06 22 88438·420013
 1998 06 23 20441·649994
 1998 06 24 94447.420013
 1998 06 25 16451·399994
 1998 06 26 0450·160004
 1998 06 29 72450.269989
 1998 06 30 90453.829987
 1998 07 01 1457.390015
 1998 07 02 15459.850006
 1998 07 06 9458·309998
 1998 07 07 50459.970001
 1998 07 08 50459.040009
 1998 07 09 39459·970001
 1998 07 10 70460.000000
 1998 07 13 45458.429993
 1998 07 14 63458.750000
 1998 07 15 2459·429993
 1998 07 16 17461.970001
 1998 07 17 67463·640015
 1998 07 20 66462·359985
 1998 07 21 63461.920013
 1998 07 22 39456·140015
 1998 07 23 36450.929993
 1998 07 24 10442·329987
 1998 07 27 2438·579987
 1998 07 28 48433.160004
 1998 07 29 97427·540009
 1998 07 30 68426·190002
 1998 07 31 27429·500000
 1998 08 03 82419.750000
 1998 08 04 18413·359985
 1998 08 05 43401·630005
 1998 08 06 68398·690002
 1998 08 07 4406.619995
 1998 08 10 93415·799988
 1998 08 11 59411·640015
 1998 08 12 82400·609985
 1998 08 13 2408·549988
 1998 08 14 43403.829987
 1998 08 17 67402.790009
 1998 08 18 52403.959991
 1998 08 19 88411·299988
 1998 08 20 10405·839996
 1998 08 21 42401.730011
 1998 08 24 84395·640015
 1998 08 25 2393·700012
 1998 08 26 63389.769989
 1998 08 27 85380.420013
 1998 08 28 9366·100006
 1998 08 31 5358·540009
 1998 09 01 99337·950012
 1998 09 02 20348·100006
 1998 09 03 83352·649994
 1998 09 04 85346·290009
 1998 09 08 34347.070007
 1998 09 09 99361·929993
 1998 09 10 90352·690002
 1998 09 11 56344·970001
 1998 09 14 13353.619995
 1998 09 15 96357.720001
 1998 09 16 35357·730011
 1998 09 17 55359·850006
 1998 09 18 6355.290009
 1998 09 21 13363.260010
 1998 09 22 50362·640015
 1998 09 23 45368.239990
 1998 09 24 7376.010010
 1998 09 25 74370·250000
 1998 09 28 91369.019989
 1998 09 29 15368·010010
 1998 09 30 35365.799988
 1998 10 01 30363·589996
 1998 10 02 41350·040009
 1998 10 05 76349·709991
 1998 10 06 33336·799988
 1998 10 07 56332·549988
 1998 10 08 6322·230011
 1998 10 09 67310.279999
 1998 10 12 72318·399994
 1998 10 13 52325.619995
 1998 10 14 17320·329987
 1998 10 15 51324·980011
 1998 10 16 45334.809998
 1998 10 19 45342.869995
 1998 10 20 31352·450012
 1998 10 21 15358.309998
 1998 10 22 71359.940002
 1998 10 23 84366.399994
 1998 10 26 30367.049988
 1998 10 27 73372·070007
 1998 10 28 94371·500000
 1998 10 29 45371.010010
 1998 10 30 20374.480011
 1998 11 02 62378·160004
 1998 11 03 85386·820007
 1998 11 04 28387.559998
 1998 11 05 34392·959991
 1998 11 06 45396.790009
 1998 11 09 36400.320007
 1998 11 10 59398·429993
 1998 11 11 27396.859985
 1998 11 12 11393·480011
 1998 11 13 67392·200012
 1998 11 16 88389.359985
 1998 11 17 82390.420013
 1998 11 18 72389·429993
 1998 11 19 21392·119995
 1998 11 20 90394·369995
 1998 11 23 4394.290009
 1998 11 24 65398.149994
 1998 11 25 70396·600006
 1998 11 27 66399.320007
 1998 11 30 27402.089996
 1998 12 01 55397·750000
 1998 12 02 5398.739990
 1998 12 03 41397·489990
 1998 12 04 5395.000000
 1998 12 07 28398·369995
 1998 12 08 47401.170013
 1998 12 09 65401·480011
 1998 12 10 22401.959991
 1998 12 11 97396.500000
 1998 12 14 40395·369995
 1998 12 15 15387·940002
 1998 12 16 83389.570007
 1998 12 17 2389·850006
 1998 12 18 52393·779999
 1998 12 21 89397·420013
 1998 12 22 20401·829987
 1998 12 23 3400.239990
 1998 12 24 78404.790009
 1998 12 28 15405.559998
 1998 12 29 90408·279999
 1998 12 30 90410.410004
 1998 12 31 38411·910004
 1999 01 04  41421.959991
 1999 01 05  75421·100006
 1999 01 06  75422·089996
 1999 01 07  74427·790009
 1999 01 08  45427.829987
 1999 01 11  80431·230011
 1999 01 12  97433.130005
 1999 01 13  57427·359985
 1999 01 14  24424·859985
 1999 01 15  39420·100006
 1999 01 19  17427·049988
 1999 01 20  80430.890015
 1999 01 21  7430.619995
 1999 01 22  7424.049988
 1999 01 25  24422.440002
 1999 01 26  63422·109985
 1999 01 27  42425·329987
 1999 01 28  65421·130005
 1999 01 29  30423.970001
 1999 02 01  50427·220001
 1999 02 02  5426·079987
 1999 02 03  22421·730011
 1999 02 04  75423·739990
 1999 02 05  9417.790009
 1999 02 08  96412.720001
 1999 02 09  8411·329987
 1999 02 10  20403.130005
 1999 02 11  36397·959991
 1999 02 12  41406.209991
 1999 02 16  80398.440002
 1999 02 17  53396.399994
 1999 02 18  48389.540009
 1999 02 19  91391·089996
 1999 02 22  19392·299988
 1999 02 23  87397·820007
 1999 02 24  91399.010010
 1999 02 25  20395.260010
 1999 02 26  33392.720001
 1999 03 01  61392.239990
 1999 03 02  34394·390015
 1999 03 03  29394.429993
 1999 03 04  53391·950012
 1999 03 05  37394·019989
 1999 03 08  70398·010010
 1999 03 09  44400·059998
 1999 03 10  35399·200012
 1999 03 11  3401·119995
 1999 03 12  18401·079987
 1999 03 15  14398·380005
 1999 03 16  61400·839996
 1999 03 17  72399.170013
 1999 03 18  24398·429993
 1999 03 19  15399.549988
 1999 03 22  38396.579987
 1999 03 23  81393·200012
 1999 03 24  56383.369995
 1999 03 25  49384.399994
 1999 03 26  98392·989990
 1999 03 29  94393.920013
 1999 03 30  7399·760010
 1999 03 31  39398·779999
 1999 04 01  96397·630005
 1999 04 05  99398.739990
 1999 04 06  98403.519989
 1999 04 07  36401·079987
 1999 04 08  16397·769989
 1999 04 09  8399·890015
 1999 04 12  73405·859985
 1999 04 13  16412.320007
 1999 04 14  63417·239990
 1999 04 15  59417·390015
 1999 04 16  0417·769989
 1999 04 19  79421·579987
 1999 04 20  69412.410004
 1999 04 21  16415·339996
 1999 04 22  74426.570007
 1999 04 23  51428.850006
 1999 04 26  90431.730011
 1999 04 27  65434·970001
 1999 04 28  13435.160004
 1999 04 29  82433·529999
 1999 04 30  9432.850006
 1999 05 03  21432·809998
 1999 05 04  63433.279999
 1999 05 05  47432·589996
 1999 05 06  31434.269989
 1999 05 07  20433.380005
 1999 05 10  91436·109985
 1999 05 11  47441·850006
 1999 05 12  90446.809998
 1999 05 13  27449.260010
 1999 05 14  93450·839996
 1999 05 17  7443.130005
 1999 05 18  40441·350006
 1999 05 19  28442.450012
 1999 05 20  88446·140015
 1999 05 21  77448·019989
 1999 05 24  65449·140015
 1999 05 25  36440·390015
 1999 05 26  19434.450012
 1999 05 27  33435.410004
 1999 05 28  69432·920013
 1999 06 01  90438·679993
 1999 06 02  55437·459991
 1999 06 03  75436.739990
 1999 06 04  86435.980011
 1999 06 07  52443·399994
 1999 06 08  92446.890015
 1999 06 09  30443.760010
 1999 06 10  72445·190002
 1999 06 11  11442·269989
 1999 06 14  47438·010010
 1999 06 15  46431·529999
 1999 06 16  8434.010010
 1999 06 17  78441·200012
 1999 06 18  66443·380005
 1999 06 21  99445·049988
 1999 06 22  2449·440002
 1999 06 23  93447·329987
 1999 06 24  17447·040009
 1999 06 25  91443.160004
 1999 06 28  84443·109985
 1999 06 29  18448.609985
 1999 06 30  94454.079987
 1999 07 01  45457.679993
 1999 07 02  11454.420013
 1999 07 06  40456·510010
 1999 07 07  17456·549988
 1999 07 08  13452.690002
 1999 07 09  65454.750000
 1999 07 12  73457.980011
 1999 07 13  29459.299988
 1999 07 14  71458.109985
 1999 07 15  53461.459991
 1999 07 16  54465·799988
 1999 07 19  0465·260010
 1999 07 20  17461.369995
 1999 07 21  6453.549988
 1999 07 22  47454.630005
 1999 07 23  25451·489990
 1999 07 26  78448.380005
 1999 07 27  81442.880005
 1999 07 28  40446·480011
 1999 07 29  21446.609985
 1999 07 30  5441.579987
 1999 08 02  60444.769989
 1999 08 03  44442·630005
 1999 08 04  34436·279999
 1999 08 05  72429.700012
 1999 08 06  49429·750000
 1999 08 09  99428.040009
 1999 08 10  32425.890015
 1999 08 11  80422.820007
 1999 08 12  79428·190002
 1999 08 13  67428.820007
 1999 08 16  9434·049988
 1999 08 17  55433·820007
 1999 08 18  8436.000000
 1999 08 19  35433·100006
 1999 08 20  85432·769989
 1999 08 23  46434·380005
 1999 08 24  18437·250000
 1999 08 25  18437.119995
 1999 08 26  4437·739990
 1999 08 27  29436·019989
 1999 08 30  14432.450012
 1999 08 31  52427·359985
 1999 09 01  35427·829987
 1999 09 02  5430.989990
 1999 09 03  28427·420013
 1999 09 07  0435·970001
 1999 09 08  72438.239990
 1999 09 09  98435.899994
 1999 09 10  17437·769989
 1999 09 13  52441·190002
 1999 09 14  34439.649994
 1999 09 15  60438·239990
 1999 09 16  63436·329987
 1999 09 17  18430·250000
 1999 09 20  66434·450012
 1999 09 21  66433.200012
 1999 09 22  73426.500000
 1999 09 23  38427.529999
 1999 09 24  36420.209991
 1999 09 27  15417·089996
 1999 09 28  77421.859985
 1999 09 29  74418·489990
 1999 09 30  39421·519989
 1999 10 01  35427·299988
 1999 10 04  33423.529999
 1999 10 05  14426·609985
 1999 10 06  93426·010010
 1999 10 07  74429.760010
 1999 10 08  22428.109985
 1999 10 11  71427.709991
 1999 10 12  44430.190002
 1999 10 13  8424.679993
 1999 10 14  51419·320007
 1999 10 15  82419.309998
 1999 10 18  59414·700012
 1999 10 19  38408·899994
 1999 10 20  52410·929993
 1999 10 21  12413.940002
 1999 10 22  34414·269989
 1999 10 25  89418.690002
 1999 10 26  80417·760010
 1999 10 27  47415.790009
 1999 10 28  87416·760010
 1999 10 29  11422·809998
 1999 11 01  19428.640015
 1999 11 02  0431·820007
 1999 11 03  62432.390015
 1999 11 04  80438·459991
 1999 11 05  74439.899994
 1999 11 08  10442·410004
 1999 11 09  30445.070007
 1999 11 10  96446·279999
 1999 11 11  77448·720001
 1999 11 12  39447·489990
 1999 11 15  83449.690002
 1999 11 16  85452.970001
 1999 11 17  84456.880005
 1999 11 18  76457.070007
 1999 11 19  40462.040009
 1999 11 22  97461·269989
 1999 11 23  79460·769989
 1999 11 24  32454·450012
 1999 11 26  47455·929993
 1999 11 29  7458·940002
 1999 11 30  66456.950012
 1999 12 01  46454·079987
 1999 12 02  72453.670013
 1999 12 03  17460·440002
 1999 12 06  77464·579987
 1999 12 07  81465.750000
 1999 12 08  10465.700012
 1999 12 09  50468.839996
 1999 12 10  70464.880005
 1999 12 13  25466.700012
 1999 12 14  79470.380005
 1999 12 15  57462.739990
 1999 12 16  26461·320007
 1999 12 17  91465.260010
 1999 12 20  23466·209991
 1999 12 21  15467.190002
 1999 12 22  52475.790009
 1999 12 23  16477.940002
 1999 12 27  13482.429993
 1999 12 28  23484.459991
 1999 12 29  78488·480011
 1999 12 30  63497·019989
 1999 12 31  41496·589996
 2000 01 03 7504.760010
 2000 01 04 63497.049988
 2000 01 05 21478·380005
 2000 01 06 27478·829987
 2000 01 07 17475.339996
 2000 01 10 87488·309998
 2000 01 11 1501·890015
 2000 01 12 16492·609985
 2000 01 13 28490.040009
 2000 01 14 57501·190002
 2000 01 18 43507·559998
 2000 01 19 75513.460022
 2000 01 20 41520.020020
 2000 01 21 5527.280029
 2000 01 24 9533·940002
 2000 01 25 1522·960022
 2000 01 26 82521·590027
 2000 01 27 87521.039978
 2000 01 28 87517.020020
 2000 01 31 10504·619995
 2000 02 01 0496.230011
 2000 02 02 86503.750000
 2000 02 03 89509·890015
 2000 02 04 49521.630005
 2000 02 07 71525.520020
 2000 02 08 7532·390015
 2000 02 09 54537·510010
 2000 02 10 85536·010010
 2000 02 11 95542.210022
 2000 02 14 82537.099976
 2000 02 15 45539·979980
 2000 02 16 14540.239990
 2000 02 17 99547·760010
 2000 02 18 68558·419983
 2000 02 22 49545·679993
 2000 02 23 53540.950012
 2000 02 24 32549·909973
 2000 02 25 47554·039978
 2000 02 28 79556.739990
 2000 02 29 48557·679993
 2000 03 01 69577.710022
 2000 03 02 25588.349976
 2000 03 03 74583·909973
 2000 03 06 68598.190002
 2000 03 07 11601.619995
 2000 03 08 34595·469971
 2000 03 09 95594·739990
 2000 03 10 6606.109985
 2000 03 13 84603.809998
 2000 03 14 31590.140015
 2000 03 15 32572.989990
 2000 03 16 81558.880005
 2000 03 17 38574.239990
 2000 03 20 97574.789978
 2000 03 21 96549·200012
 2000 03 22 39552.789978
 2000 03 23 47571·190002
 2000 03 24 38573·789978
 2000 03 27 26574·010010
 2000 03 28 47573·650024
 2000 03 29 14559·039978
 2000 03 30 88543.000000
 2000 03 31 85531.570007
 2000 04 03 1539.020020
 2000 04 04 62516·010010
 2000 04 05 1506.119995
 2000 04 06 60517·989990
 2000 04 07 19532·500000
 2000 04 10 42542.989990
 2000 04 11 60518.659973
 2000 04 12 65510.140015
 2000 04 13 45493·440002
 2000 04 14 31489·230011
 2000 04 17 71453.670013
 2000 04 18 37459·260010
 2000 04 19 49486·089996
 2000 04 20 27486·230011
 2000 04 24 66481.839996
 2000 04 25 39468.540009
 2000 04 26 25489.019989
 2000 04 27 57484·239990
 2000 04 28 2494.559998
 2000 05 01 60506.250000
 2000 05 02 92518.929993
 2000 05 03 71505·350006
 2000 05 04 60495.589996
 2000 05 05 11501·910004
 2000 05 08 93512.840027
 2000 05 09 44500·079987
 2000 05 10 47490.859985
 2000 05 11 31474·279999
 2000 05 12 99489.390015
 2000 05 15 77490·940002
 2000 05 16 95497.809998
 2000 05 17 83505.980011
 2000 05 18 3499·660004
 2000 05 19 95490.950012
 2000 05 22 60479.700012
 2000 05 23 55471.670013
 2000 05 24 24459·010010
 2000 05 25 49461·739990
 2000 05 26 24456·170013
 2000 05 30 59457·369995
 2000 05 31 7476.720001
 2000 06 01 13476·179993
 2000 06 02 93492.470001
 2000 06 05 34513.030029
 2000 06 06 21513.299988
 2000 06 07 89511·649994
 2000 06 08 99516·419983
 2000 06 09 42514.539978
 2000 06 12 59523.070007
 2000 06 13 1508.510010
 2000 06 14 0513·750000
 2000 06 15 71509·670013
 2000 06 16 42512.250000
 2000 06 19 0513.739990
 2000 06 20 75522·770020
 2000 06 21 34525·690002
 2000 06 22 12527·609985
 2000 06 23 62515.010010
 2000 06 26 33510.410004
 2000 06 27 70516.359985
 2000 06 28 40508.079987
 2000 06 29 87520.989990
 2000 06 30 4512.580017
 2000 07 03 40517·239990
 2000 07 05 19524.020020
 2000 07 06 0518.280029
 2000 07 07 46523·299988
 2000 07 10 33528.219971
 2000 07 11 69530·830017
 2000 07 12 51529.739990
 2000 07 13 40540.250000
 2000 07 14 61542.760010
 2000 07 17 33542.630005
 2000 07 18 16545.179993
 2000 07 19 92536.280029
 2000 07 20 64527.859985
 2000 07 21 81534.750000
 2000 07 24 96522·700012
 2000 07 25 35514.250000
 2000 07 26 2514·330017
 2000 07 27 8513·820007
 2000 07 28 16501·630005
 2000 07 31 24490.220001
 2000 08 01 65500.640015
 2000 08 02 31497.769989
 2000 08 03 25500·220001
 2000 08 04 43499.450012
 2000 08 07 66503·619995
 2000 08 08 95509.869995
 2000 08 09 1508·720001
 2000 08 10 96507.500000
 2000 08 11 41501·649994
 2000 08 14 70510.269989
 2000 08 15 42514.479980
 2000 08 16 16509.929993
 2000 08 17 54512·729980
 2000 08 18 50516.460022
 2000 08 21 75515·510010
 2000 08 22 59516·479980
 2000 08 23 94517.419983
 2000 08 24 53517·640015
 2000 08 25 49523·299988
 2000 08 28 8525·109985
 2000 08 29 72526.479980
 2000 08 30 24529.630005
 2000 08 31 40532·359985
 2000 09 01 69537.890015
 2000 09 05 27541.909973
 2000 09 06 32539·020020
 2000 09 07 49536.320007
 2000 09 08 72542·820007
 2000 09 11 21535·700012
 2000 09 12 70533·619995
 2000 09 13 1532·429993
 2000 09 14 76534.000000
 2000 09 15 43539.210022
 2000 09 18 60530·840027
 2000 09 19 46516.679993
 2000 09 20 62523·309998
 2000 09 21 5521·429993
 2000 09 22 43514.349976
 2000 09 25 60518.760010
 2000 09 26 35515·380005
 2000 09 27 46509·890015
 2000 09 28 90508.130005
 2000 09 29 43523.809998
 2000 10 02 29521.369995
 2000 10 03 27511·679993
 2000 10 04 95504·670013
 2000 10 05 20507·489990
 2000 10 06 0502.670013
 2000 10 09 38491·019989
 2000 10 10 76489.529999
 2000 10 11 42481·630005
 2000 10 12 28474·739990
 2000 10 13 91462·970001
 2000 10 16 79480.390015
 2000 10 17 85481·750000
 2000 10 18 22470.880005
 2000 10 19 23466.209991
 2000 10 20 71481.640015
 2000 10 23 48487·450012
 2000 10 24 12489.959991
 2000 10 25 98487.850006
 2000 10 26 48475·220001
 2000 10 27 57479·739990
 2000 10 30 55479·850006
 2000 10 31 4482.720001
 2000 11 01 28497·679993
 2000 11 02 63495·179993
 2000 11 03 33506.980011
 2000 11 06 53508.760010
 2000 11 07 55503.959991
 2000 11 08 40506·010010
 2000 11 09 52500.679993
 2000 11 10 84495·329987
 2000 11 13 0480.920013
 2000 11 14 90476·529999
 2000 11 15 45486·910004
 2000 11 16 58491·790009
 2000 11 17 54481.640015
 2000 11 20 37482.690002
 2000 11 21 67470.239990
 2000 11 22 65466.790009
 2000 11 24 39457.899994
 2000 11 27 32471.850006
 2000 11 28 0471·700012
 2000 11 29 18459.019989
 2000 11 30 98454·600006
 2000 12 01 50445.940002
 2000 12 04 52456.829987
 2000 12 05 53450·390015
 2000 12 06 0471·170013
 2000 12 07 92463.540009
 2000 12 08 53461·100006
 2000 12 11 33479.070007
 2000 12 12 40487.230011
 2000 12 13 84477·760010
 2000 12 14 60469.910004
 2000 12 15 48461.820007
 2000 12 18 36458.029999
 2000 12 19 75463.660004
 2000 12 20 56458.779999
 2000 12 21 9443.799988
 2000 12 22 32447.029999
 2000 12 26 41462·989990
 2000 12 27 46466·630005
 2000 12 28 55479.299988
 2000 12 29 98494·029999
 2001 01 02  82483.549988
 2001 01 03  62462·489990
 2001 01 04  48484.390015
 2001 01 05  28477·200012
 2001 01 08  24463.140015
 2001 01 09  61461·640015
 2001 01 10  76463.950012
 2001 01 11  42475·450012
 2001 01 12  17483·839996
 2001 01 16  24485·750000
 2001 01 17  53493·279999
 2001 01 18  82490.950012
 2001 01 19  36494.619995
 2001 01 22  59488·089996
 2001 01 23  15490.149994
 2001 01 24  19502.059998
 2001 01 25  83502·250000
 2001 01 26  96499.000000
 2001 01 29  27498.670013
 2001 01 30  46507·910004
 2001 01 31  81511·660004
 2001 02 01  93508.329987
 2001 02 02  75508.980011
 2001 02 05  83501.019989
 2001 02 06  83500·739990
 2001 02 07  31505.760010
 2001 02 08  73507·079987
 2001 02 09  73502·890015
 2001 02 12  62497·049988
 2001 02 13  16505.350006
 2001 02 14  59502·570007
 2001 02 15  87503·489990
 2001 02 16  20508·850006
 2001 02 20  81499·279999
 2001 02 21  95491.160004
 2001 02 22  17483·519989
 2001 02 23  81477·260010
 2001 02 26  82477·450012
 2001 02 27  70488.309998
 2001 02 28  84478·750000
 2001 03 01  97474·380005
 2001 03 02  0473.299988
 2001 03 05  96476.880005
 2001 03 06  30475·790009
 2001 03 07  43481.130005
 2001 03 08  43484.839996
 2001 03 09  11481.489990
 2001 03 12  27473·649994
 2001 03 13  18458·399994
 2001 03 14  41462·260010
 2001 03 15  78453.690002
 2001 03 16  67452·160004
 2001 03 19  49441·790009
 2001 03 20  52451·269989
 2001 03 21  86444.480011
 2001 03 22  69435·739990
 2001 03 23  86432·799988
 2001 03 26  58443.269989
 2001 03 27  46447·380005
 2001 03 28  79452.880005
 2001 03 29  4442·200012
 2001 03 30  64441·529999
 2001 04 02  96450.529999
 2001 04 03  64439.760010
 2001 04 04  4426.959991
 2001 04 05  2425.739990
 2001 04 06  1444.730011
 2001 04 09  20434.660004
 2001 04 10  10441·670013
 2001 04 11  30451·839996
 2001 04 12  47449·250000
 2001 04 16  65455·010010
 2001 04 17  74450·899994
 2001 04 18  28455·589996
 2001 04 19  47466·510010
 2001 04 20  43472·399994
 2001 04 23  70466.709991
 2001 04 24  4461·070007
 2001 04 25  40462.350006
 2001 04 26  24472.739990
 2001 04 27  0477·559998
 2001 04 30  89483·970001
 2001 05 01  88485·309998
 2001 05 02  2490.470001
 2001 05 03  88491.640015
 2001 05 04  39485·649994
 2001 05 07  79492·890015
 2001 05 08  95491.799988
 2001 05 09  85491·769989
 2001 05 10  37490·160004
 2001 05 11  26490.579987
 2001 05 14  49487.359985
 2001 05 15  67486·640015
 2001 05 16  88489.630005
 2001 05 17  67497.209991
 2001 05 18  31504·760010
 2001 05 21  33506.279999
 2001 05 22  25515·909973
 2001 05 23  65517.229980
 2001 05 24  37507·359985
 2001 05 25  9510·399994
 2001 05 29  5508.619995
 2001 05 30  7502.369995
 2001 05 31  86493·959991
 2001 06 01  46496·500000
 2001 06 04  8501·720001
 2001 06 05  7507.320007
 2001 06 06  20516.479980
 2001 06 07  18512.580017
 2001 06 08  42514.770020
 2001 06 11  2511.640015
 2001 06 12  11506·929993
 2001 06 13  27506.929993
 2001 06 14  38505·119995
 2001 06 15  56495.380005
 2001 06 18  51494·809998
 2001 06 19  98490·529999
 2001 06 20  52488·730011
 2001 06 21  56495·859985
 2001 06 22  61497·809998
 2001 06 25  80488.660004
 2001 06 26  67484.190002
 2001 06 27  15490.820007
 2001 06 28  83495.579987
 2001 06 29  50502.989990
 2001 07 02  90513·280029
 2001 07 03  71499.040009
 2001 07 05  88496·829987
 2001 07 06  8492.730011
 2001 07 09  50483.260010
 2001 07 10  87485.980011
 2001 07 11  69478·140015
 2001 07 12  79475.829987
 2001 07 13  7489.040009
 2001 07 16  51489.869995
 2001 07 17  46483.799988
 2001 07 18  14490·570007
 2001 07 19  40483.619995
 2001 07 20  75487·540009
 2001 07 23  62487·929993
 2001 07 24  87482·700012
 2001 07 25  57474.260010
 2001 07 26  98476·989990
 2001 07 27  87485.070007
 2001 07 30  0485.010010
 2001 07 31  89484.709991
 2001 08 01  82484·779999
 2001 08 02  15489·239990
 2001 08 03  78488.989990
 2001 08 06  93487·140015
 2001 08 07  16480.959991
 2001 08 08  66480·329987
 2001 08 09  71472.619995
 2001 08 10  50474·170013
 2001 08 13  12475·519989
 2001 08 14  82477·600006
 2001 08 15  54480.190002
 2001 08 16  68478.950012
 2001 08 17  8481·679993
 2001 08 20  34475.649994
 2001 08 21  29478.869995
 2001 08 22  77472·239990
 2001 08 23  67477.179993
 2001 08 24  15473.420013
 2001 08 27  20480.809998
 2001 08 28  35478·929993
 2001 08 29  77474·200012
 2001 08 30  45473·339996
 2001 08 31  77468·170013
 2001 09 04  24468.559998
 2001 09 05  51466.950012
 2001 09 06  68462.510010
 2001 09 07  77453·390015
 2001 09 10  48445·190002
 2001 09 17  27440·730011
 2001 09 18  53417·670013
 2001 09 19  19411·660004
 2001 09 20  42403.200012
 2001 09 21  67387.649994
 2001 09 24  94378·899994
 2001 09 25  29393·790009
 2001 09 26  60396·179993
 2001 09 27  59389·779999
 2001 09 28  10392·959991
 2001 10 01  57404·869995
 2001 10 02  85397·600006
 2001 10 03  17401.790009
 2001 10 04  46413.220001
 2001 10 05  79417·040009
 2001 10 08  23414·970001
 2001 10 09  79412.179993
 2001 10 10  70408·679993
 2001 10 11  95421·660004
 2001 10 12  6431.040009
 2001 10 15  6428.589996
 2001 10 16  76430·089996
 2001 10 17  31434·529999
 2001 10 18  91424·489990
 2001 10 19  87421.059998
 2001 10 22  85425.700012
 2001 10 23  36430·500000
 2001 10 24  59427·369995
 2001 10 25  36427.649994
 2001 10 26  39435.959991
 2001 10 29  87438·649994
 2001 10 30  17429·410004
 2001 10 31  89422·829987
 2001 11 01  8428·170013
 2001 11 02  83434·880005
 2001 11 05  97433.070007
 2001 11 06  9437.540009
 2001 11 07  87442.779999
 2001 11 08  51440.799988
 2001 11 09  54439·059998
 2001 11 12  86438·100006
 2001 11 13  94440·480011
 2001 11 14  39448.339996
 2001 11 15  72452·820007
 2001 11 16  31449.390015
 2001 11 19  73451·309998
 2001 11 20  25457.709991
 2001 11 21  55453.899994
 2001 11 23  82452.309998
 2001 11 26  94458.429993
 2001 11 27  8461.220001
 2001 11 28  37460.709991
 2001 11 29  3453·700012
 2001 11 30  51463.329987
 2001 12 03  13460.790009
 2001 12 04  74457.029999
 2001 12 05  80467·839996
 2001 12 06  63479·420013
 2001 12 07  91482·230011
 2001 12 10  47481·209991
 2001 12 11  28474·179993
 2001 12 12  74474.769989
 2001 12 13  18475·309998
 2001 12 14  63468.670013
 2001 12 17  84471·290009
 2001 12 18  53479.940002
 2001 12 19  93485.489990
 2001 12 20  54482.070007
 2001 12 21  10474.079987
 2001 12 24  94484·019989
 2001 12 26  43485.809998
 2001 12 27  75490.190002
 2001 12 28  95492.619995
 2001 12 31  17493·619995
 2002 01 02 17488.500000
 2002 01 03 10487·190002
 2002 01 04 52495·510010
 2002 01 07 66499·950012
 2002 01 08 91493.190002
 2002 01 09 65497.899994
 2002 01 10 19494.739990
 2002 01 11 9495·309998
 2002 01 14 66489·940002
 2002 01 15 70483·010010
 2002 01 16 57485.000000
 2002 01 17 41476.420013
 2002 01 18 66482·390015
 2002 01 22 84474.369995
 2002 01 23 57469.429993
 2002 01 24 81477.450012
 2002 01 25 42479.730011
 2002 01 28 87479.350006
 2002 01 29 29481.279999
 2002 01 30 74472·350006
 2002 01 31 70479·720001
 2002 02 01 86483·100006
 2002 02 04 12480.040009
 2002 02 05 87470.089996
 2002 02 06 49468.820007
 2002 02 07 12462·410004
 2002 02 08 69458.399994
 2002 02 11 16466·670013
 2002 02 12 6471·320007
 2002 02 13 24472·010010
 2002 02 14 88476·329987
 2002 02 15 80470·750000
 2002 02 19 91469·250000
 2002 02 20 1459.980011
 2002 02 21 82467.250000
 2002 02 22 22458·440002
 2002 02 25 78465·070007
 2002 02 26 51468.190002
 2002 02 27 89471.290009
 2002 02 28 13472.609985
 2002 03 01 69469·369995
 2002 03 04 5478·339996
 2002 03 05 71488·000000
 2002 03 06 45487·579987
 2002 03 07 89494.799988
 2002 03 08 20494·920013
 2002 03 11 16499.850006
 2002 03 12 39500·750000
 2002 03 13 88498·899994
 2002 03 14 78495·450012
 2002 03 15 38497.760010
 2002 03 18 37499.119995
 2002 03 19 42502.799988
 2002 03 20 85504·730011
 2002 03 21 74499·040009
 2002 03 22 11505·429993
 2002 03 25 51502.399994
 2002 03 26 73496.390015
 2002 03 27 87501·660004
 2002 03 28 53505·850006
 2002 04 01 40506·459991
 2002 04 02 99504.500000
 2002 04 03 64500.489990
 2002 04 04 82496·600006
 2002 04 05 60498.369995
 2002 04 08 43497·760010
 2002 04 09 20503·010010
 2002 04 10 44503.010010
 2002 04 11 86511·299988
 2002 04 12 14503·730011
 2002 04 15 92515·460022
 2002 04 16 6512·739990
 2002 04 17 19522.950012
 2002 04 18 42518·770020
 2002 04 19 42518·570007
 2002 04 22 64517.400024
 2002 04 23 83510.929993
 2002 04 24 84510.290009
 2002 04 25 59507.320007
 2002 04 26 36508·850006
 2002 04 29 30501.500000
 2002 04 30 22500·540009
 2002 05 01 55510·670013
 2002 05 02 66510·829987
 2002 05 03 35513.369995
 2002 05 06 62512.320007
 2002 05 07 68502·910004
 2002 05 08 24498·980011
 2002 05 09 98509·750000
 2002 05 10 36501·390015
 2002 05 13 62492·730011
 2002 05 14 3499.720001
 2002 05 15 44511·720001
 2002 05 16 1513·539978
 2002 05 17 24507.399994
 2002 05 20 24508.940002
 2002 05 21 25503.170013
 2002 05 22 38495.459991
 2002 05 23 66493.910004
 2002 05 24 29501·239990
 2002 05 28 14493.640015
 2002 05 29 54492·410004
 2002 05 30 28487·600006
 2002 05 31 89487.829987
 2002 06 03 14487·470001
 2002 06 04 81474.390015
 2002 06 05 71473.760010
 2002 06 06 97475.040009
 2002 06 07 48465.290009
 2002 06 10 75470.399994
 2002 06 11 85469·290009
 2002 06 12 72462·779999
 2002 06 13 68462.989990
 2002 06 14 17455·980011
 2002 06 17 80459·070007
 2002 06 18 59470·739990
 2002 06 19 49469.709991
 2002 06 20 15462.920013
 2002 06 21 96460·250000
 2002 06 24 26461·070007
 2002 06 25 91459.089996
 2002 06 26 1452·450012
 2002 06 27 96452.970001
 2002 06 28 69458.730011
 2002 07 01 19462.630005
 2002 07 02 30447.730011
 2002 07 03 66432·839996
 2002 07 05 5429.470001
 2002 07 08 85440·920013
 2002 07 09 84433.609985
 2002 07 10 21429·250000
 2002 07 11 79419·779999
 2002 07 12 63416.690002
 2002 07 15 71413.279999
 2002 07 16 98409.079987
 2002 07 17 61407·269989
 2002 07 18 54409·690002
 2002 07 19 21396.709991
 2002 07 22 59386.200012
 2002 07 23 44379·649994
 2002 07 24 84363.980011
 2002 07 25 92378.559998
 2002 07 26 94378.109985
 2002 07 29 48382·260010
 2002 07 30 1400.809998
 2002 07 31 65400·910004
 2002 08 01 14392.420013
 2002 08 02 16389·209991
 2002 08 05 83376.450012
 2002 08 06 46367·119995
 2002 08 07 57380.790009
 2002 08 08 18383.470001
 2002 08 09 29389·839996
 2002 08 12 67388.450012
 2002 08 13 87388.559998
 2002 08 14 48377.760010
 2002 08 15 65389.410004
 2002 08 16 86390·730011
 2002 08 19 92395.970001
 2002 08 20 26401·290009
 2002 08 21 41397.839996
 2002 08 22 83406.790009
 2002 08 23 84409.670013
 2002 08 26 94400·130005
 2002 08 27 33407.730011
 2002 08 28 65397·450012
 2002 08 29 0389·380005
 2002 08 30 23394·399994
 2002 09 03 41390.959991
 2002 09 04 64379·130005
 2002 09 05 5389·750000
 2002 09 06 6381.059998
 2002 09 09 90391.570007
 2002 09 10 36392.470001
 2002 09 11 86394·559998
 2002 09 12 63393.369995
 2002 09 13 30386.269989
 2002 09 16 64389.989990
 2002 09 17 55386.130005
 2002 09 18 38379.309998
 2002 09 19 38376.750000
 2002 09 20 53365.540009
 2002 09 23 52367·279999
 2002 09 24 0358.679993
 2002 09 25 14356.579987
 2002 09 26 36365·140015
 2002 09 27 37370·690002
 2002 09 30 42361·779999
 2002 10 01 82362·269989
 2002 10 02 69366·940002
 2002 10 03 1360.220001
 2002 10 04 86356·850006
 2002 10 07 93347.980011
 2002 10 08 33338.290009
 2002 10 09 54340·320007
 2002 10 10 73327·040009
 2002 10 11 24336·179993
 2002 10 14 36344.929993
 2002 10 15 36346·529999
 2002 10 16 74360.519989
 2002 10 17 73350·850006
 2002 10 18 9362.570007
 2002 10 21 9363·369995
 2002 10 22 82368·630005
 2002 10 23 67362.660004
 2002 10 24 8368.950012
 2002 10 25 61366.019989
 2002 10 28 18372.640015
 2002 10 29 55369·010010
 2002 10 30 15368·630005
 2002 10 31 5374.170013
 2002 11 01 24373·500000
 2002 11 04 14383·450012
 2002 11 05 38386·970001
 2002 11 06 79386.070007
 2002 11 07 71392.730011
 2002 11 08 44383.149994
 2002 11 11 7379·000000
 2002 11 12 46369·140015
 2002 11 13 51374.690002
 2002 11 14 69376.109985
 2002 11 15 79386·239990
 2002 11 18 93385.920013
 2002 11 19 85382.579987
 2002 11 20 41379·570007
 2002 11 21 36388·589996
 2002 11 22 33397.700012
 2002 11 25 16400.000000
 2002 11 26 35404·850006
 2002 11 27 84398·320007
 2002 11 29 5410·239990
 2002 12 02 14406·359985
 2002 12 03 51408.540009
 2002 12 04 55400·829987
 2002 12 05 72397.529999
 2002 12 06 73394·450012
 2002 12 09 14396·720001
 2002 12 10 6386·290009
 2002 12 11 20393.470001
 2002 12 12 12393·880005
 2002 12 13 76395·359985
 2002 12 16 19387.980011
 2002 12 17 64394·899994
 2002 12 18 75391·250000
 2002 12 19 11384·019989
 2002 12 20 99383.410004
 2002 12 23 40386.899994
 2002 12 24 31389.730011
 2002 12 26 19388.119995
 2002 12 27 79389·399994
 2002 12 30 12384.160004
 2002 12 31 74382.230011
 2003 01 02  27383·089996
 2003 01 03  16392·579987
 2003 01 06  68390·309998
 2003 01 07  24396.989990
 2003 01 08  84393·950012
 2003 01 09  90389·070007
 2003 01 10  21395.940002
 2003 01 13  24396.440002
 2003 01 14  67396.179993
 2003 01 15  9398·450012
 2003 01 16  8395.529999
 2003 01 17  45394·880005
 2003 01 21  74388.100006
 2003 01 22  4383.170013
 2003 01 23  92380.529999
 2003 01 24  79383.679993
 2003 01 27  33375·059998
 2003 01 28  32368·579987
 2003 01 29  62373·170013
 2003 01 30  46374.839996
 2003 01 31  92367·619995
 2003 02 03  74372·170013
 2003 02 04  30370·250000
 2003 02 05  90368·720001
 2003 02 06  28366·989990
 2003 02 07  37364.739990
 2003 02 10  34358.779999
 2003 02 11  81362.100006
 2003 02 12  41359.959991
 2003 02 13  54355·380005
 2003 02 14  37354.769989
 2003 02 18  12358·500000
 2003 02 19  56364.529999
 2003 02 20  79360·279999
 2003 02 21  27359.739990
 2003 02 24  2364·359985
 2003 02 25  24358·220001
 2003 02 26  96361·200012
 2003 02 27  16357·970001
 2003 02 28  97361·429993
 2003 03 03  19360·519989
 2003 03 04  10359.309998
 2003 03 05  43356.510010
 2003 03 06  64356·540009
 2003 03 07  44353.839996
 2003 03 10  54354·179993
 2003 03 11  71348·010010
 2003 03 12  98347·029999
 2003 03 13  22345.940002
 2003 03 14  84355.440002
 2003 03 17  87354.390015
 2003 03 18  19365·399994
 2003 03 19  4368.000000
 2003 03 20  81368·510010
 2003 03 21  4370·489990
 2003 03 24  70376·239990
 2003 03 25  66367·250000
 2003 03 26  53371·790009
 2003 03 27  61368·179993
 2003 03 28  20369.500000
 2003 03 31  8368·670013
 2003 04 01  30364.540009
 2003 04 02  20368·690002
 2003 04 03  64376.290009
 2003 04 04  55375.220001
 2003 04 07  70373.279999
 2003 04 08  68376.570007
 2003 04 09  20374·660004
 2003 04 10  58372.279999
 2003 04 11  54372.690002
 2003 04 14  20371.299988
 2003 04 15  34377.609985
 2003 04 16  93379·600006
 2003 04 17  89377.730011
 2003 04 21  12383·700012
 2003 04 22  73385.299988
 2003 04 23  59391.160004
 2003 04 24  7394·970001
 2003 04 25  8392·269989
 2003 04 28  32388·500000
 2003 04 29  81395·200012
 2003 04 30  63395·779999
 2003 05 01  95398.679993
 2003 05 02  31398·829987
 2003 05 05  12407.670013
 2003 05 06  40409·809998
 2003 05 07  87412·750000
 2003 05 08  14410.230011
 2003 05 09  25407·679993
 2003 05 12  45413.529999
 2003 05 13  21418.200012
 2003 05 14  48419·230011
 2003 05 15  21419.440002
 2003 05 16  9422·049988
 2003 05 19  61414·690002
 2003 05 20  30408·320007
 2003 05 21  25409·029999
 2003 05 22  88410.730011
 2003 05 23  93415·089996
 2003 05 27  77418·399994
 2003 05 28  89427.709991
 2003 05 29  64430.480011
 2003 05 30  32432.640015
 2003 06 02  35441.000000
 2003 06 03  87442·630005
 2003 06 04  45443.869995
 2003 06 05  14451.230011
 2003 06 06  71456.690002
 2003 06 09  19453·940002
 2003 06 10  61444·790009
 2003 06 11  3450·959991
 2003 06 12  81455·500000
 2003 06 13  12456.739990
 2003 06 16  69449.709991
 2003 06 17  87457.470001
 2003 06 18  83458·010010
 2003 06 19  15457·510010
 2003 06 20  51450.329987
 2003 06 23  78449·559998
 2003 06 24  22439·410004
 2003 06 25  4440.890015
 2003 06 26  14443·209991
 2003 06 27  15449.899994
 2003 06 30  67448·750000
 2003 07 01  79448·350006
 2003 07 02  89449.170013
 2003 07 03  60458·890015
 2003 07 07  11456.350006
 2003 07 08  66465·709991
 2003 07 09  33473·970001
 2003 07 10  1476.989990
 2003 07 11  74469·029999
 2003 07 14  15473.769989
 2003 07 15  27479.029999
 2003 07 16  52476·929993
 2003 07 17  1473·679993
 2003 07 18  1459·929993
 2003 07 21  78464.760010
 2003 07 22  49457·170013
 2003 07 23  59464.000000
 2003 07 24  26466.140015
 2003 07 25  17465.260010
 2003 07 28  56468·880005
 2003 07 29  44473.829987
 2003 07 30  13473.600006
 2003 07 31  2472.799988
 2003 08 01  62476·019989
 2003 08 04  75468·079987
 2003 08 05  14464.769989
 2003 08 06  15457·450012
 2003 08 07  77453·910004
 2003 08 08  95455·489990
 2003 08 11  4453.940002
 2003 08 12  60459.269989
 2003 08 13  42466.950012
 2003 08 14  74467·470001
 2003 08 15  83471.220001
 2003 08 18  71471.920013
 2003 08 19  17480·920013
 2003 08 20  6488.690002
 2003 08 21  78489·459991
 2003 08 22  4494.820007
 2003 08 25  93485.510010
 2003 08 26  10483·869995
 2003 08 27  37486·510010
 2003 08 28  41490·929993
 2003 08 29  80495·809998
 2003 09 02  31497·420013
 2003 09 03  37507·500000
 2003 09 04  87510.709991
 2003 09 05  17512·559998
 2003 09 08  36508.869995
 2003 09 09  78517·130005
 2003 09 10  76513.570007
 2003 09 11  68501·760010
 2003 09 12  22507.429993
 2003 09 15  85509.059998
 2003 09 16  63507·640015
 2003 09 17  19515·659973
 2003 09 18  6515·099976
 2003 09 19  9519.460022
 2003 09 22  30520.200012
 2003 09 23  85513·650024
 2003 09 24  32519·359985
 2003 09 25  25507·859985
 2003 09 26  83495.059998
 2003 09 29  2485·290009
 2003 09 30  71492.709991
 2003 10 01  33487.679993
 2003 10 02  55500·320007
 2003 10 03  33503·200012
 2003 10 06  16512.280029
 2003 10 07  60516.719971
 2003 10 08  3520·770020
 2003 10 09  67515.679993
 2003 10 10  86521·340027
 2003 10 13  54519·059998
 2003 10 14  7527·570007
 2003 10 15  16531.840027
 2003 10 16  25527·349976
 2003 10 17  93529·640015
 2003 10 20  74520·359985
 2003 10 21  19521·440002
 2003 10 22  3525.530029
 2003 10 23  75513.150024
 2003 10 24  36510·489990
 2003 10 27  38506·429993
 2003 10 28  14515.349976
 2003 10 29  27525.849976
 2003 10 30  50531·809998
 2003 10 31  61530.369995
 2003 11 03  76528·219971
 2003 11 04  99537.840027
 2003 11 05  97538·869995
 2003 11 06  0538·909973
 2003 11 07  34542.940002
 2003 11 10  66542.960022
 2003 11 11  83533·210022
 2003 11 12  95528.570007
 2003 11 13  58540.659973
 2003 11 14  29541.200012
 2003 11 17  42532.960022
 2003 11 18  7526·210022
 2003 11 19  40521.679993
 2003 11 20  13525.619995
 2003 11 21  28523.080017
 2003 11 24  25525.929993
 2003 11 25  1539·510010
 2003 11 26  68543·179993
 2003 11 28  24545.309998
 2003 12 01  61546.510010
 2003 12 02  84554·590027
 2003 12 03  70553·599976
 2003 12 04  37545·190002
 2003 12 05  54544.150024
 2003 12 08  59539.010010
 2003 12 09  19543.039978
 2003 12 10  98534.539978
 2003 12 11  66528·489990
 2003 12 12  20542·919983
 2003 12 15  41547.590027
 2003 12 16  64535·250000
 2003 12 17  85537·739990
 2003 12 18  86538·580017
 2003 12 19  85546·900024
 2003 12 22  15546·880005
 2003 12 23  24549·369995
 2003 12 24  1555·030029
 2003 12 26  28552.349976
 2003 12 29  60554·900024
 2003 12 30  21563·880005
 2003 12 31  34565·469971
 2004 01 02 70556·909973
 2004 01 05 30560.849976
 2004 01 06 39568·929993
 2004 01 07 79569.890015
 2004 01 08 36574·619995
 2004 01 09 81579.619995
 2004 01 12 66575.200012
 2004 01 13 56583.010010
 2004 01 14 77581.159973
 2004 01 15 94586.119995
 2004 01 16 14586.359985
 2004 01 20 8590.409973
 2004 01 21 67597.979980
 2004 01 22 78597·479980
 2004 01 23 22591·729980
 2004 01 26 5596.140015
 2004 01 27 8601.500000
 2004 01 28 62595.169983
 2004 01 29 52583·909973
 2004 01 30 41579.859985
 2004 02 02 25580.760010
 2004 02 03 5580·539978
 2004 02 04 92579.150024
 2004 02 05 35564.030029
 2004 02 06 67569·539978
 2004 02 09 86584·070007
 2004 02 10 56585·489990
 2004 02 11 31592.830017
 2004 02 12 11597·070007
 2004 02 13 14592·750000
 2004 02 17 81585·140015
 2004 02 18 99594·479980
 2004 02 19 57591.479980
 2004 02 20 20582·590027
 2004 02 23 29579·890015
 2004 02 24 32570·200012
 2004 02 25 31571.869995
 2004 02 26 60579·039978
 2004 02 27 90584.179993
 2004 03 01 50585·559998
 2004 03 02 81594.770020
 2004 03 03 16591.059998
 2004 03 04 75591.320007
 2004 03 05 96598·380005
 2004 03 08 85599.539978
 2004 03 09 95592·510010
 2004 03 10 23585·950012
 2004 03 11 40575.010010
 2004 03 12 43568·739990
 2004 03 15 28582.840027
 2004 03 16 96566·950012
 2004 03 17 76566.640015
 2004 03 18 79578.570007
 2004 03 19 72574·549988
 2004 03 22 83570.739990
 2004 03 23 24558·989990
 2004 03 24 45560.919983
 2004 03 25 9557.630005
 2004 03 26 96571.530029
 2004 03 29 27572.919983
 2004 03 30 15583·390015
 2004 03 31 45589·400024
 2004 04 01 73590.309998
 2004 04 02 54595.320007
 2004 04 05 90603·419983
 2004 04 06 12606.390015
 2004 04 07 78599·330017
 2004 04 08 0601·640015
 2004 04 12 96597·880005
 2004 04 13 66599·650024
 2004 04 14 97585.830017
 2004 04 15 83582.020020
 2004 04 16 82580.299988
 2004 04 19 90583.369995
 2004 04 20 44586·950012
 2004 04 21 48575.809998
 2004 04 22 24583·219971
 2004 04 23 89593·239990
 2004 04 26 57590·710022
 2004 04 27 65589.450012
 2004 04 28 24590·760010
 2004 04 29 96577·059998
 2004 04 30 99567.250000
 2004 05 03 26559.799988
 2004 05 04 5565·479980
 2004 05 05 67569·630005
 2004 05 06 57570.059998
 2004 05 07 52563.090027
 2004 05 10 18548·559998
 2004 05 11 84537.859985
 2004 05 12 45548.630005
 2004 05 13 86548·989990
 2004 05 14 39547.909973
 2004 05 17 53543·760010
 2004 05 18 99535.340027
 2004 05 19 98542·559998
 2004 05 20 68540.859985
 2004 05 21 6540·750000
 2004 05 24 85552.669983
 2004 05 25 82551·719971
 2004 05 26 31565.390015
 2004 05 27 0567·770020
 2004 05 28 88568·559998
 2004 06 01 56568.280029
 2004 06 02 78572.489990
 2004 06 03 16573.559998
 2004 06 04 22562·440002
 2004 06 07 65567·750000
 2004 06 08 84578·900024
 2004 06 09 61577.909973
 2004 06 10 25568.580017
 2004 06 14 79569.119995
 2004 06 15 50557.669983
 2004 06 16 66567·919983
 2004 06 17 60570·070007
 2004 06 18 91569·570007
 2004 06 21 1570.539978
 2004 06 22 89568.739990
 2004 06 23 14571·890015
 2004 06 24 20580.150024
 2004 06 25 87579·049988
 2004 06 28 11587·700012
 2004 06 29 1584.099976
 2004 06 30 10587·830017
 2004 07 01 84591·520020
 2004 07 02 38582.429993
 2004 07 06 59582.719971
 2004 07 07 32572.409973
 2004 07 08 93572.030029
 2004 07 09 2560·710022
 2004 07 12 49563.729980
 2004 07 13 78562.239990
 2004 07 14 38562·690002
 2004 07 15 60559·739990
 2004 07 16 61562.159973
 2004 07 19 68555·479980
 2004 07 20 70554·729980
 2004 07 21 94564·190002
 2004 07 22 8548·599976
 2004 07 23 47546·520020
 2004 07 26 64539·229980
 2004 07 27 9533.489990
 2004 07 28 26544·609985
 2004 07 29 82541·200012
 2004 07 30 22549.830017
 2004 08 02 38551.289978
 2004 08 03 79551.929993
 2004 08 04 69543·630005
 2004 08 05 67542·669983
 2004 08 06 38532·359985
 2004 08 09 54519.650024
 2004 08 10 27518·380005
 2004 08 11 52529.830017
 2004 08 12 89526·630005
 2004 08 13 66517·099976
 2004 08 16 99517·390015
 2004 08 17 50528.059998
 2004 08 18 0530.000000
 2004 08 19 51541·609985
 2004 08 20 55537·440002
 2004 08 23 62547.919983
 2004 08 24 0543·469971
 2004 08 25 72545.010010
 2004 08 26 89550·140015
 2004 08 27 15547·250000
 2004 08 30 47551·669983
 2004 08 31 18544.559998
 2004 09 01 20547·929993
 2004 09 02 57552.460022
 2004 09 03 23559.780029
 2004 09 07 1556·239990
 2004 09 08 92562.929993
 2004 09 09 65557.789978
 2004 09 10 34566·179993
 2004 09 13 60569.909973
 2004 09 14 75573·099976
 2004 09 15 39570·960022
 2004 09 16 12568·520020
 2004 09 17 56574.539978
 2004 09 20 62573·169983
 2004 09 21 5570.739990
 2004 09 22 14576·919983
 2004 09 23 78565.890015
 2004 09 24 73565·809998
 2004 09 27 12565.969971
 2004 09 28 20558·359985
 2004 09 29 39565·659973
 2004 09 30 52571.070007
 2004 10 01 36572·940002
 2004 10 04 38585.030029
 2004 10 05 77589·090027
 2004 10 06 68587.340027
 2004 10 07 78592.659973
 2004 10 08 0582·599976
 2004 10 11 54575.650024
 2004 10 12 14577·559998
 2004 10 13 63576·710022
 2004 10 14 62569.419983
 2004 10 15 58564·880005
 2004 10 18 11569.419983
 2004 10 19 41572·030029
 2004 10 20 5566·669983
 2004 10 21 4570·130005
 2004 10 22 3576·659973
 2004 10 25 87567.780029
 2004 10 26 36571.669983
 2004 10 27 27577.609985
 2004 10 28 58587.190002
 2004 10 29 3585·630005
 2004 11 01 88583·789978
 2004 11 02 91587·000000
 2004 11 03 70585.440002
 2004 11 04 13595·330017
 2004 11 05 16602·130005
 2004 11 08 85604.289978
 2004 11 09 59602·080017
 2004 11 10 68606.640015
 2004 11 11 3609·609985
 2004 11 12 20616.299988
 2004 11 15 70621.979980
 2004 11 16 43623·859985
 2004 11 17 54617.890015
 2004 11 18 35622.969971
 2004 11 19 70622·059998
 2004 11 22 39613·440002
 2004 11 23 2621.520020
 2004 11 24 93624·530029
 2004 11 26 54629·500000
 2004 11 29 81631·159973
 2004 11 30 3634·460022
 2004 12 01 82633.770020
 2004 12 02 42643.679993
 2004 12 03 19642·510010
 2004 12 06 38642·210022
 2004 12 07 14639·030029
 2004 12 08 77625·500000
 2004 12 09 30631·150024
 2004 12 10 16629·190002
 2004 12 13 27632.239990
 2004 12 14 29638.030029
 2004 12 15 12643.539978
 2004 12 16 66648.609985
 2004 12 17 85642·229980
 2004 12 20 92642·080017
 2004 12 21 92638·049988
 2004 12 22 46646.200012
 2004 12 23 75648·460022
 2004 12 27 85649·369995
 2004 12 28 20644.340027
 2004 12 29 37654·570007
 2004 12 30 10653·340027
 2004 12 31 51653·059998
 2005 01 03  71651·570007
 2005 01 04  47640.440002
 2005 01 05  27628·539978
 2005 01 06  61617.479980
 2005 01 07  46619.820007
 2005 01 10  6613·210022
 2005 01 11  91617·739990
 2005 01 12  9611.530029
 2005 01 13  70613·190002
 2005 01 14  71610.130005
 2005 01 18  88617.479980
 2005 01 19  12624.869995
 2005 01 20  94617.909973
 2005 01 21  24612·340027
 2005 01 24  32611·080017
 2005 01 25  17604·530029
 2005 01 26  93606·500000
 2005 01 27  72616.570007
 2005 01 28  61616·900024
 2005 01 31  91613·000000
 2005 02 01  67624.020020
 2005 02 02  46628·140015
 2005 02 03  37631.979980
 2005 02 04  29629·330017
 2005 02 07  42637·440002
 2005 02 08  2636·619995
 2005 02 09  48638·719971
 2005 02 10  50625.710022
 2005 02 11  67626.809998
 2005 02 14  24634.760010
 2005 02 15  7635·020020
 2005 02 16  98634.940002
 2005 02 17  20638·849976
 2005 02 18  16631·140015
 2005 02 22  53630·130005
 2005 02 23  42617·919983
 2005 02 24  99620·539978
 2005 02 25  11627·559998
 2005 02 28  47637.530029
 2005 03 01  77634.059998
 2005 03 02  30638·530029
 2005 03 03  66637·330017
 2005 03 04  78638.289978
 2005 03 07  22644.950012
 2005 03 08  64643·859985
 2005 03 09  61637·979980
 2005 03 10  59631.080017
 2005 03 11  20626.940002
 2005 03 14  77626·840027
 2005 03 15  5630.299988
 2005 03 16  28626.820007
 2005 03 17  41622.919983
 2005 03 18  67625·460022
 2005 03 21  27622·570007
 2005 03 22  47621.570007
 2005 03 23  80618·580017
 2005 03 24  62612·059998
 2005 03 28  86615·270020
 2005 03 29  4615·119995
 2005 03 30  54604.630005
 2005 03 31  11614.900024
 2005 04 01  62615·070007
 2005 04 04  13611.539978
 2005 04 05  9613·760010
 2005 04 06  89614·500000
 2005 04 07  63616·210022
 2005 04 08  11619.760010
 2005 04 11  13610.750000
 2005 04 12  97607.169983
 2005 04 13  19613.030029
 2005 04 14  61602.539978
 2005 04 15  61591.940002
 2005 04 18  61580.780029
 2005 04 19  88585.330017
 2005 04 20  51594·940002
 2005 04 21  71584.960022
 2005 04 22  30598·979980
 2005 04 25  51589.530029
 2005 04 26  94596.440002
 2005 04 27  88587·659973
 2005 04 28  81587.140015
 2005 04 29  15575·020020
 2005 05 02  28579.380005
 2005 05 03  82585·859985
 2005 05 04  14584.479980
 2005 05 05  11595.219971
 2005 05 06  15595·640015
 2005 05 09  45596.520020
 2005 05 10  53602·909973
 2005 05 11  96595·039978
 2005 05 12  44595·570007
 2005 05 13  98586.890015
 2005 05 16  49582·020020
 2005 05 17  53591.710022
 2005 05 18  27595·270020
 2005 05 19  84607·880005
 2005 05 20  79610.460022
 2005 05 23  86609.409973
 2005 05 24  3612·869995
 2005 05 25  73612.950012
 2005 05 26  41606.400024
 2005 05 27  29614·700012
 2005 05 31  33616.900024
 2005 06 01  58616·710022
 2005 06 02  62623·760010
 2005 06 03  37625·239990
 2005 06 06  7620·309998
 2005 06 07  60622.940002
 2005 06 08  92623.780029
 2005 06 09  92620·469971
 2005 06 10  37626.229980
 2005 06 13  21626.330017
 2005 06 14  6629.020020
 2005 06 15  2634.390015
 2005 06 16  61637.190002
 2005 06 17  11644·030029
 2005 06 20  5644.190002
 2005 06 21  97641·840027
 2005 06 22  41641·039978
 2005 06 23  25643.450012
 2005 06 24  14634.119995
 2005 06 27  34630·409973
 2005 06 28  66628.309998
 2005 06 29  81641.479980
 2005 06 30  84642·760010
 2005 07 01  95639·659973
 2005 07 05  49643.039978
 2005 07 06  24653·229980
 2005 07 07  89648.270020
 2005 07 08  86649·299988
 2005 07 11  27662.140015
 2005 07 12  22671·739990
 2005 07 13  31670.789978
 2005 07 14  40667.650024
 2005 07 15  64663.020020
 2005 07 18  70663.739990
 2005 07 19  34658.559998
 2005 07 20  13668·859985
 2005 07 21  47677.559998
 2005 07 22  88667.099976
 2005 07 25  50677·780029
 2005 07 26  86670.989990
 2005 07 27  88674.580017
 2005 07 28  18674.880005
 2005 07 29  52683·039978
 2005 08 01  66679·750000
 2005 08 02  27682·799988
 2005 08 03  30688.510010
 2005 08 04  43683·380005
 2005 08 05  84671·840027
 2005 08 08  26662·789978
 2005 08 09  19659.599976
 2005 08 10  47660.479980
 2005 08 11  98660·159973
 2005 08 12  72666.369995
 2005 08 15  4660.000000
 2005 08 16  14665·640015
 2005 08 17  89654·609985
 2005 08 18  80654.820007
 2005 08 19  28651.190002
 2005 08 22  21652·510010
 2005 08 23  64657.469971
 2005 08 24  85655·469971
 2005 08 25  61655.010010
 2005 08 26  66657·700012
 2005 08 29  54648.640015
 2005 08 30  53655·320007
 2005 08 31  97653.760010
 2005 09 01  77666·510010
 2005 09 02  16668·450012
 2005 09 06  69663·330017
 2005 09 07  55674.479980
 2005 09 08  3677.320007
 2005 09 09  31673.469971
 2005 09 12  48678·049988
 2005 09 13  79680·820007
 2005 09 14  19673·130005
 2005 09 15  6666.349976
 2005 09 16  27665·419983
 2005 09 19  39671·979980
 2005 09 20  26667·020020
 2005 09 21  74660.630005
 2005 09 22  69649·940002
 2005 09 23  28651.159973
 2005 09 26  50655·460022
 2005 09 27  90660·200012
 2005 09 28  62659.169983
 2005 09 29  66656·039978
 2005 09 30  40665.030029
 2005 10 03  36667.799988
 2005 10 04  18670·549988
 2005 10 05  97663·840027
 2005 10 06  73644.979980
 2005 10 07  18639·450012
 2005 10 10  77644·330017
 2005 10 11  89637.969971
 2005 10 12  48630·080017
 2005 10 13  69621.570007
 2005 10 14  99623·280029
 2005 10 17  38633·150024
 2005 10 18  91633.369995
 2005 10 19  45625·359985
 2005 10 20  75638.280029
 2005 10 21  62627.539978
 2005 10 24  52632.729980
 2005 10 25  28646.599976
 2005 10 26  16642·729980
 2005 10 27  5638·409973
 2005 10 28  6624·030029
 2005 10 31  24635.330017
 2005 11 01  60646·609985
 2005 11 02  37643·020020
 2005 11 03  55657.049988
 2005 11 04  65658·770020
 2005 11 07  70658.159973
 2005 11 08  51661.239990
 2005 11 09  24656.229980
 2005 11 10  8659.809998
 2005 11 11  34664·929993
 2005 11 14  68666.659973
 2005 11 15  62663.929993
 2005 11 16  34656.229980
 2005 11 17  65654.640015
 2005 11 18  30667.140015
 2005 11 21  45672·219971
 2005 11 22  49678·960022
 2005 11 23  1682·549988
 2005 11 25  7683.140015
 2005 11 28  75683.580017
 2005 11 29  87671.500000
 2005 11 30  5673·690002
 2005 12 01  93677.289978
 2005 12 02  75690.210022
 2005 12 05  2690·570007
 2005 12 06  64686.570007
 2005 12 07  8687·570007
 2005 12 08  96683.010010
 2005 12 09  77685.219971
 2005 12 12  92688.770020
 2005 12 13  95689·510010
 2005 12 14  15689.030029
 2005 12 15  19690·500000
 2005 12 16  26684·739990
 2005 12 19  24683.090027
 2005 12 20  30672.250000
 2005 12 21  59672·780029
 2005 12 22  29679·739990
 2005 12 23  89684·080017
 2005 12 27  68686·440002
 2005 12 28  53676·580017
 2005 12 29  89680·080017
 2005 12 30  9677·960022
 2006 01 03 79673.219971
 2006 01 04 84684·049988
 2006 01 05 20689·250000
 2006 01 06 27691.770020
 2006 01 09 39699.390015
 2006 01 10 58706.239990
 2006 01 11 59710·989990
 2006 01 12 14711·190002
 2006 01 13 47706.789978
 2006 01 17 6708·440002
 2006 01 18 68703·619995
 2006 01 19 63703·780029
 2006 01 20 30714.940002
 2006 01 23 86704·599976
 2006 01 24 36707.820007
 2006 01 25 94718.020020
 2006 01 26 36716.450012
 2006 01 27 78728.479980
 2006 01 30 76732.219971
 2006 01 31 50730.869995
 2006 02 01 43733·200012
 2006 02 02 91735·479980
 2006 02 03 25726·250000
 2006 02 06 1724·219971
 2006 02 07 51727·890015
 2006 02 08 54717.179993
 2006 02 09 46721.159973
 2006 02 10 41718.159973
 2006 02 13 83717·130005
 2006 02 14 25710.530029
 2006 02 15 28719·700012
 2006 02 16 89725·099976
 2006 02 17 92731·919983
 2006 02 21 86730.940002
 2006 02 22 83726·780029
 2006 02 23 89733.530029
 2006 02 24 53732.450012
 2006 02 27 43736·599976
 2006 02 28 49740.630005
 2006 03 01 11730·640015
 2006 03 02 65742·349976
 2006 03 03 28740·159973
 2006 03 06 89738·440002
 2006 03 07 48731·159973
 2006 03 08 55721.059998
 2006 03 09 97721.840027
 2006 03 10 91718.280029
 2006 03 13 19726·340027
 2006 03 14 72728·039978
 2006 03 15 32736·099976
 2006 03 16 68742·940002
 2006 03 17 70743.789978
 2006 03 20 93746·090027
 2006 03 21 39745.619995
 2006 03 22 57736.099976
 2006 03 23 68744.849976
 2006 03 24 17747·599976
 2006 03 27 51753·830017
 2006 03 28 22754·030029
 2006 03 29 8751·270020
 2006 03 30 69764.169983
 2006 03 31 24762·590027
 2006 04 03 50765·239990
 2006 04 04 9759.219971
 2006 04 05 1762·320007
 2006 04 06 40766.260010
 2006 04 07 55766.229980
 2006 04 10 16756·130005
 2006 04 11 88752·950012
 2006 04 12 5742.109985
 2006 04 13 73747.770020
 2006 04 17 97751·109985
 2006 04 18 29749·450012
 2006 04 19 51769·809998
 2006 04 20 69778·419983
 2006 04 21 47774.669983
 2006 04 24 51772.119995
 2006 04 25 34766.140015
 2006 04 26 30764.820007
 2006 04 27 84765·229980
 2006 04 28 4761·400024
 2006 05 01 37764·539978
 2006 05 02 68761.119995
 2006 05 03 53767·609985
 2006 05 04 63767·729980
 2006 05 05 65774·719971
 2006 05 08 23781·830017
 2006 05 09 23781.599976
 2006 05 10 29780.690002
 2006 05 11 51775·880005
 2006 05 12 56757.450012
 2006 05 15 89742.380005
 2006 05 16 26737.640015
 2006 05 17 51737.450012
 2006 05 18 55725.840027
 2006 05 19 69718.460022
 2006 05 22 6722·539978
 2006 05 23 46715.250000
 2006 05 24 34711·270020
 2006 05 25 7711.260010
 2006 05 26 43725.559998
 2006 05 30 44729·479980
 2006 05 31 31711.030029
 2006 06 01 72721·010010
 2006 06 02 39736·500000
 2006 06 05 76737.450012
 2006 06 06 7713·919983
 2006 06 07 60710·929993
 2006 06 08 18706.770020
 2006 06 09 99706·520020
 2006 06 12 52701.380005
 2006 06 13 88683.070007
 2006 06 14 31672·659973
 2006 06 15 94677.080017
 2006 06 16 77701·039978
 2006 06 19 1693.059998
 2006 06 20 54680·739990
 2006 06 21 68677·489990
 2006 06 22 22690·669983
 2006 06 23 69688·039978
 2006 06 26 86690.130005
 2006 06 27 52698.630005
 2006 06 28 48686·640015
 2006 06 29 84687.989990
 2006 06 30 53714.320007
 2006 07 03 4724·650024
 2006 07 05 44730.750000
 2006 07 06 68719·809998
 2006 07 07 6720.640015
 2006 07 10 4709.299988
 2006 07 11 22709.080017
 2006 07 12 62714.340027
 2006 07 13 20701.159973
 2006 07 14 60687·289978
 2006 07 17 21681.229980
 2006 07 18 37677·659973
 2006 07 19 94681.630005
 2006 07 20 3702.330017
 2006 07 21 3683·609985
 2006 07 24 88671·940002
 2006 07 25 56690·760010
 2006 07 26 90697.429993
 2006 07 27 57694.349976
 2006 07 28 32685.640015
 2006 07 31 55700.020020
 2006 08 01 3700.559998
 2006 08 02 94689·869995
 2006 08 03 14696·789978
 2006 08 04 65704·369995
 2006 08 07 47701.250000
 2006 08 08 54696·030029
 2006 08 09 3687.429993
 2006 08 10 89681.000000
 2006 08 11 55686.219971
 2006 08 14 98679.010010
 2006 08 15 94681·719971
 2006 08 16 51697.809998
 2006 08 17 84707·359985
 2006 08 18 15710.770020
 2006 08 21 6711·679993
 2006 08 22 2705.330017
 2006 08 23 14707.750000
 2006 08 24 18698·409973
 2006 08 25 82698.710022
 2006 08 28 17699.239990
 2006 08 29 53706.609985
 2006 08 30 45714·739990
 2006 08 31 92720·570007
 2006 09 01 96720·520020
 2006 09 05 33721.559998
 2006 09 06 58727·460022
 2006 09 07 30712.020020
 2006 09 08 64706.469971
 2006 09 11 9708·520020
 2006 09 12 45707·559998
 2006 09 13 15724.369995
 2006 09 14 73730.700012
 2006 09 15 64727.599976
 2006 09 18 19729.330017
 2006 09 19 91728·840027
 2006 09 20 98725·419983
 2006 09 21 4734.460022
 2006 09 22 19727·130005
 2006 09 25 28718.619995
 2006 09 26 38727·080017
 2006 09 27 60729.320007
 2006 09 28 7732·479980
 2006 09 29 19732.559998
 2006 10 02 20725.590027
 2006 10 03 91718·799988
 2006 10 04 70718·309998
 2006 10 05 84733.409973
 2006 10 06 94743·080017
 2006 10 09 76739·809998
 2006 10 10 22744·570007
 2006 10 11 66745·840027
 2006 10 12 34741.700012
 2006 10 13 23757.090027
 2006 10 16 1762.640015
 2006 10 17 36769·479980
 2006 10 18 42764.880005
 2006 10 19 64763·409973
 2006 10 20 70767.390015
 2006 10 23 86762·130005
 2006 10 24 43763·520020
 2006 10 25 54762·419983
 2006 10 26 16767.140015
 2006 10 27 37775.929993
 2006 10 30 88765.799988
 2006 10 31 76770·359985
 2006 11 01 53766·820007
 2006 11 02 33752·119995
 2006 11 03 51750.119995
 2006 11 06 37752·719971
 2006 11 07 17763.080017
 2006 11 08 41764.330017
 2006 11 09 33769.840027
 2006 11 10 67762·059998
 2006 11 13 73769·099976
 2006 11 14 58772.380005
 2006 11 15 59785·030029
 2006 11 16 25791·909973
 2006 11 17 8790.739990
 2006 11 20 1788·469971
 2006 11 21 81790.549988
 2006 11 22 90792.750000
 2006 11 24 35792.030029
 2006 11 27 15790.789978
 2006 11 28 73771.210022
 2006 11 29 70776·859985
 2006 11 30 92784.039978
 2006 12 01 69785·710022
 2006 12 04 35781.909973
 2006 12 05 97797.159973
 2006 12 06 41796.469971
 2006 12 07 58796.530029
 2006 12 08 93791.500000
 2006 12 11 27792.539978
 2006 12 12 71793.229980
 2006 12 13 99790·710022
 2006 12 14 98789·309998
 2006 12 15 41795·090027
 2006 12 18 94793.690002
 2006 12 19 39780.280029
 2006 12 20 24782·710022
 2006 12 21 47785.900024
 2006 12 22 49783.229980
 2006 12 26 44780·289978
 2006 12 27 73788·159973
 2006 12 28 77796.979980
 2006 12 29 98794.440002
 2007 01 03  11788.309998
 2007 01 04  70786.419983
 2007 01 05  85787·700012
 2007 01 08  29776.200012
 2007 01 09  58777.099976
 2007 01 10  64775.780029
 2007 01 11  56779.500000
 2007 01 12  56788.109985
 2007 01 16  28794·280029
 2007 01 17  32789.809998
 2007 01 18  94788.130005
 2007 01 19  15778.130005
 2007 01 22  92784·960022
 2007 01 23  73777·590027
 2007 01 24  32786·590027
 2007 01 25  70793·919983
 2007 01 26  43784·229980
 2007 01 29  14787·369995
 2007 01 30  26793.599976
 2007 01 31  9797·030029
 2007 02 01  1802.020020
 2007 02 02  4807·950012
 2007 02 05  58809.200012
 2007 02 06  44807·200012
 2007 02 07  9811·159973
 2007 02 08  19815.049988
 2007 02 09  35815·979980
 2007 02 12  14808.020020
 2007 02 13  37806·979980
 2007 02 14  59812.599976
 2007 02 15  88814.320007
 2007 02 16  81815.630005
 2007 02 20  79816·869995
 2007 02 21  50824·330017
 2007 02 22  73827·630005
 2007 02 23  34828.799988
 2007 02 26  54828.030029
 2007 02 27  43817·659973
 2007 02 28  73793.260010
 2007 03 01  84787·619995
 2007 03 02  6788·200012
 2007 03 05  11771.909973
 2007 03 06  95764.320007
 2007 03 07  71778·750000
 2007 03 08  4780.289978
 2007 03 09  57784·200012
 2007 03 12  69784.640015
 2007 03 13  57786·409973
 2007 03 14  43768·520020
 2007 03 15  5775·690002
 2007 03 16  52783.440002
 2007 03 19  30780.919983
 2007 03 20  42786·590027
 2007 03 21  5794·250000
 2007 03 22  27808.400024
 2007 03 23  2807.849976
 2007 03 26  44810.000000
 2007 03 27  34808·880005
 2007 03 28  99799.950012
 2007 03 29  12800.070007
 2007 03 30  19799·950012
 2007 04 02  91801.770020
 2007 04 03  1804·020020
 2007 04 04  22811·580017
 2007 04 05  61810·859985
 2007 04 09  2813.840027
 2007 04 10  88811.409973
 2007 04 11  21814·820007
 2007 04 12  89807.140015
 2007 04 13  17815.020020
 2007 04 16  43821.119995
 2007 04 17  21831·059998
 2007 04 18  48827·409973
 2007 04 19  12823.820007
 2007 04 20  72823·549988
 2007 04 23  61827.909973
 2007 04 24  6828.340027
 2007 04 25  87828.299988
 2007 04 26  8831·869995
 2007 04 27  2832.549988
 2007 04 30  58829·909973
 2007 05 01  67815.380005
 2007 05 02  6816.390015
 2007 05 03  34828.450012
 2007 05 04  22830.229980
 2007 05 07  3833·280029
 2007 05 08  47830.330017
 2007 05 09  68828·280029
 2007 05 10  43832.710022
 2007 05 11  70818·700012
 2007 05 14  40828.929993
 2007 05 15  43822·330017
 2007 05 16  90814·719971
 2007 05 17  69819.450012
 2007 05 18  15818·200012
 2007 05 21  22823·390015
 2007 05 22  58833·559998
 2007 05 23  24840·750000
 2007 05 24  30836·289978
 2007 05 25  92825.200012
 2007 05 29  64831.239990
 2007 05 30  87836.489990
 2007 05 31  65844.190002
 2007 06 01  67848·619995
 2007 06 04  54852.530029
 2007 06 05  33853.479980
 2007 06 06  27845·580017
 2007 06 07  84839·500000
 2007 06 08  97824.969971
 2007 06 11  62834.349976
 2007 06 12  49830.820007
 2007 06 13  6822.989990
 2007 06 14  86832·909973
 2007 06 15  99842.650024
 2007 06 18  86848·690002
 2007 06 19  21845.520020
 2007 06 20  42849·359985
 2007 06 21  96834.580017
 2007 06 22  20839.030029
 2007 06 25  42834.119995
 2007 06 26  7828·650024
 2007 06 27  26823.979980
 2007 06 28  58838.520020
 2007 06 29  8840.729980
 2007 07 02  51836·080017
 2007 07 03  92845.450012
 2007 07 05  32848·270020
 2007 07 06  79849.669983
 2007 07 09  69853.210022
 2007 07 10  17851·190002
 2007 07 11  98837.820007
 2007 07 12  46842·609985
 2007 07 13  79854.270020
 2007 07 16  53854·979980
 2007 07 17  38849·789978
 2007 07 18  20849.640015
 2007 07 19  25848·799988
 2007 07 20  75850.690002
 2007 07 23  59838.200012
 2007 07 24  40832·369995
 2007 07 25  78815·210022
 2007 07 26  83807·159973
 2007 07 27  91790·710022
 2007 07 30  68778·869995
 2007 07 31  30787·460022
 2007 08 01  3774.969971
 2007 08 02  93779·159973
 2007 08 03  92783·450012
 2007 08 06  1756.940002
 2007 08 07  84763·890015
 2007 08 08  45778.479980
 2007 08 09  25786.690002
 2007 08 10  35777·849976
 2007 08 13  4793.140015
 2007 08 14  54781.400024
 2007 08 15  5762.190002
 2007 08 16  2749·580017
 2007 08 17  61784·270020
 2007 08 20  51787.799988
 2007 08 21  95786.739990
 2007 08 22  94792·960022
 2007 08 23  81800.520020
 2007 08 24  94788·070007
 2007 08 27  83797·780029
 2007 08 28  33787·210022
 2007 08 29  15770.780029
 2007 08 30  64783.090027
 2007 08 31  82789.580017
 2007 09 04  61792.500000
 2007 09 05  37798.200012
 2007 09 06  67792·380005
 2007 09 07  29787.280029
 2007 09 10  48777.729980
 2007 09 11  50771·309998
 2007 09 12  36781·500000
 2007 09 13  88779·789978
 2007 09 14  88777.119995
 2007 09 17  77782·659973
 2007 09 18  27777.599976
 2007 09 19  46809.260010
 2007 09 20  0816.960022
 2007 09 21  69813.159973
 2007 09 24  21813·349976
 2007 09 25  16803·349976
 2007 09 26  28804·719971
 2007 09 27  1810.719971
 2007 09 28  26813.640015
 2007 10 01  36806.039978
 2007 10 02  41824·989990
 2007 10 03  75829.349976
 2007 10 04  72827·590027
 2007 10 05  69833·000000
 2007 10 08  34844·020020
 2007 10 09  15841.309998
 2007 10 10  17845.059998
 2007 10 11  4847.169983
 2007 10 12  26834·900024
 2007 10 15  72841.119995
 2007 10 16  41827·739990
 2007 10 17  52828.099976
 2007 10 18  61824.739990
 2007 10 19  21825.030029
 2007 10 22  53794.809998
 2007 10 23  51813·640015
 2007 10 24  7814.369995
 2007 10 25  62811.219971
 2007 10 26  83811·309998
 2007 10 29  66822.799988
 2007 10 30  60820.000000
 2007 10 31  21817·890015
 2007 11 01  88822·880005
 2007 11 02  83799.489990
 2007 11 05  38797.770020
 2007 11 06  49790.979980
 2007 11 07  50796.000000
 2007 11 08  15778.479980
 2007 11 09  85779.419983
 2007 11 12  20771.770020
 2007 11 13  75770.780029
 2007 11 14  0791.570007
 2007 11 15  71782·109985
 2007 11 16  35772·200012
 2007 11 19  95765.219971
 2007 11 20  2750·770020
 2007 11 21  89747·219971
 2007 11 23  20743.479980
 2007 11 26  66755·520020
 2007 11 27  7736.369995
 2007 11 28  59747·510010
 2007 11 29  25769·479980
 2007 11 30  71771·289978
 2007 12 03  30768.200012
 2007 12 04  25757.150024
 2007 12 05  25758.159973
 2007 12 06  16764·919983
 2007 12 07  7787.130005
 2007 12 10  56786·840027
 2007 12 11  20792.489990
 2007 12 12  32771.520020
 2007 12 13  2768.109985
 2007 12 14  47765.599976
 2007 12 17  37751.280029
 2007 12 18  76739.359985
 2007 12 19  3753·369995
 2007 12 20  15759.260010
 2007 12 21  25774·400024
 2007 12 24  30785·880005
 2007 12 26  22791.969971
 2007 12 27  7795.570007
 2007 12 28  59777.289978
 2007 12 31  1770.460022
 2008 01 02 97765·900024
 2008 01 03 89754.950012
 2008 01 04 41741·299988
 2008 01 07 19723.619995
 2008 01 08 92724·520020
 2008 01 09 58704.500000
 2008 01 10 96708·289978
 2008 01 11 43719·489990
 2008 01 14 94706.530029
 2008 01 15 31707·390015
 2008 01 16 73695.580017
 2008 01 17 52700·919983
 2008 01 18 16680.419983
 2008 01 22 54658·849976
 2008 01 23 49671.200012
 2008 01 24 55695·280029
 2008 01 25 96697.330017
 2008 01 28 95687.739990
 2008 01 29 24704.250000
 2008 01 30 82705.099976
 2008 01 31 97691.010010
 2008 02 01 48714.919983
 2008 02 04 23730·690002
 2008 02 05 91721·799988
 2008 02 06 6704.789978
 2008 02 07 32690·960022
 2008 02 08 96702.369995
 2008 02 11 63699·150024
 2008 02 12 37702·000000
 2008 02 13 93709·130005
 2008 02 14 19722·750000
 2008 02 15 4703·710022
 2008 02 19 28705·739990
 2008 02 20 98701.659973
 2008 02 21 93712·409973
 2008 02 22 46696.830017
 2008 02 25 41695·840027
 2008 02 26 41710.330017
 2008 02 27 42714·599976
 2008 02 28 46714·950012
 2008 02 29 64702·020020
 2008 03 03 43686.049988
 2008 03 04 18680·890015
 2008 03 05 86682·849976
 2008 03 06 11682.119995
 2008 03 07 47659.299988
 2008 03 10 95660.719971
 2008 03 11 72647.739990
 2008 03 12 18673.869995
 2008 03 13 23662·729980
 2008 03 14 74681·770020
 2008 03 17 35654.900024
 2008 03 18 49650.969971
 2008 03 19 63684.030029
 2008 03 20 80669.590027
 2008 03 24 33682.719971
 2008 03 25 93701·599976
 2008 03 26 89704·489990
 2008 03 27 63702.539978
 2008 03 28 47693·380005
 2008 03 31 61683·510010
 2008 04 01 43692.020020
 2008 04 02 0710.539978
 2008 04 03 84709.950012
 2008 04 04 92714·679993
 2008 04 07 95716.500000
 2008 04 08 90711·109985
 2008 04 09 75711.989990
 2008 04 10 48698.500000
 2008 04 11 39703.750000
 2008 04 14 60687.359985
 2008 04 15 77687·580017
 2008 04 16 17695.549988
 2008 04 17 94711.869995
 2008 04 18 58712·929993
 2008 04 21 71718.950012
 2008 04 22 13715.979980
 2008 04 23 5705.460022
 2008 04 24 61708.289978
 2008 04 25 65718·030029
 2008 04 28 73721.179993
 2008 04 29 40724.960022
 2008 04 30 69719.799988
 2008 05 01 90715·539978
 2008 05 02 60729·820007
 2008 05 05 94727.989990
 2008 05 06 7722·789978
 2008 05 07 2730.119995
 2008 05 08 63718.059998
 2008 05 09 85716.659973
 2008 05 12 26721·460022
 2008 05 13 83733·219971
 2008 05 14 93737.260010
 2008 05 15 58736·330017
 2008 05 16 2745·750000
 2008 05 19 40741·020020
 2008 05 20 88736·809998
 2008 05 21 82736·619995
 2008 05 22 34728·309998
 2008 05 23 5731·030029
 2008 05 27 13724·940002
 2008 05 28 52735.690002
 2008 05 29 47737·679993
 2008 05 30 34745·780029
 2008 06 02 54747.479980
 2008 06 03 85741.989990
 2008 06 04 94737·229980
 2008 06 05 8743·929993
 2008 06 06 24759.929993
 2008 06 09 27740.890015
 2008 06 10 48732.309998
 2008 06 11 35731.700012
 2008 06 12 62718·150024
 2008 06 13 47723·010010
 2008 06 16 10733·159973
 2008 06 17 46741·179993
 2008 06 18 30735.659973
 2008 06 19 38730.409973
 2008 06 20 5735·919983
 2008 06 23 98727·349976
 2008 06 24 16718.250000
 2008 06 25 20708·210022
 2008 06 26 85711.880005
 2008 06 27 72697.869995
 2008 06 30 33697.849976
 2008 07 01 37686·770020
 2008 07 02 24691.489990
 2008 07 03 74672.760010
 2008 07 07 18665.719971
 2008 07 08 59659·099976
 2008 07 09 22682.979980
 2008 07 10 38663·179993
 2008 07 11 36666.859985
 2008 07 14 78677·229980
 2008 07 15 6661.760010
 2008 07 16 18663·520020
 2008 07 17 73687·760010
 2008 07 18 15696.950012
 2008 07 21 25694·710022
 2008 07 22 98695.489990
 2008 07 23 43716.539978
 2008 07 24 14720·460022
 2008 07 25 55704.729980
 2008 07 28 83710·330017
 2008 07 29 83696·989990
 2008 07 30 43716.500000
 2008 07 31 96715.080017
 2008 08 01 5714.919983
 2008 08 04 57715·559998
 2008 08 05 97707·320007
 2008 08 06 74719·340027
 2008 08 07 20722·330017
 2008 08 08 52712.919983
 2008 08 11 95734.179993
 2008 08 12 39749.239990
 2008 08 13 12743·750000
 2008 08 14 81744·760010
 2008 08 15 81759·260010
 2008 08 18 67753.349976
 2008 08 19 85738.880005
 2008 08 20 82730·750000
 2008 08 21 25728.109985
 2008 08 22 57725·299988
 2008 08 25 72736·099976
 2008 08 26 18720·289978
 2008 08 27 20723·429993
 2008 08 28 35733·969971
 2008 08 29 29745.460022
 2008 09 02 76745.119995
 2008 09 03 85738·280029
 2008 09 04 52738.909973
 2008 09 05 39716.369995
 2008 09 08 70726.780029
 2008 09 09 65732.020020
 2008 09 10 83711.960022
 2008 09 11 7712·320007
 2008 09 12 38715·710022
 2008 09 15 29718·500000
 2008 09 16 29685.590027
 2008 09 17 65704·390015
 2008 09 18 43679.039978
 2008 09 19 71743·739990
 2008 09 22 14751.659973
 2008 09 23 70720·500000
 2008 09 24 71710·820007
 2008 09 25 9699.390015
 2008 09 26 89698·909973
 2008 09 29 4698.159973
 2008 09 30 37661·460022
 2008 10 01 90676.210022
 2008 10 02 30671·179993
 2008 10 03 73638·140015
 2008 10 06 78617·510010
 2008 10 07 80596·590027
 2008 10 08 37552·270020
 2008 10 09 9550.690002
 2008 10 10 57490.239990
 2008 10 13 75534.900024
 2008 10 14 35578·780029
 2008 10 15 68549.479980
 2008 10 16 62504·750000
 2008 10 17 94526·729980
 2008 10 20 75531.289978
 2008 10 21 32541.950012
 2008 10 22 6525.349976
 2008 10 23 80503·100006
 2008 10 24 32472·630005
 2008 10 27 8468.109985
 2008 10 28 26448·390015
 2008 10 29 4483.420013
 2008 10 30 7498.230011
 2008 10 31 27512·070007
 2008 11 03 86536.500000
 2008 11 04 58543·630005
 2008 11 05 24542.159973
 2008 11 06 47514.460022
 2008 11 07 74499.239990
 2008 11 10 63511·709991
 2008 11 11 35490·760010
 2008 11 12 48478.709991
 2008 11 13 2454·100006
 2008 11 14 62485·750000
 2008 11 17 14457·350006
 2008 11 18 37452·239990
 2008 11 19 8446·260010
 2008 11 20 25411.660004
 2008 11 21 63389.579987
 2008 11 24 47407.459991
 2008 11 25 55438·779999
 2008 11 26 45437·859985
 2008 11 28 6467.739990
 2008 12 01 33466·529999
 2008 12 02 31420.760010
 2008 12 03 42435·109985
 2008 12 04 94451.989990
 2008 12 05 77437.809998
 2008 12 08 50465·450012
 2008 12 09 60478·239990
 2008 12 10 2468.950012
 2008 12 11 86474.690002
 2008 12 12 48448.700012
 2008 12 15 68469·149994
 2008 12 16 30456.369995
 2008 12 17 92479·579987
 2008 12 18 88486.640015
 2008 12 19 61485.329987
 2008 12 22 5486·929993
 2008 12 23 51476.410004
 2008 12 24 60468·489990
 2008 12 26 56471.440002
 2008 12 29 76476·119995
 2008 12 30 44468.339996
 2008 12 31 75482·959991
 2009 01 02  0499.510010
 2009 01 05  19505.559998
 2009 01 06  79507.160004
 2009 01 07  71510·320007
 2009 01 08  59496.250000
 2009 01 09  34502.049988
 2009 01 12  87481.029999
 2009 01 13  11468·010010
 2009 01 14  30469.440002
 2009 01 15  47453.239990
 2009 01 16  25462.809998
 2009 01 20  84464.450012
 2009 01 21  30435·769989
 2009 01 22  8456·160004
 2009 01 23  74437·820007
 2009 01 26  2444·570007
 2009 01 27  5451·209991
 2009 01 28  92455·970001
 2009 01 29  41469.440002
 2009 01 30  2455·459991
 2009 02 02  23441·209991
 2009 02 03  0450·309998
 2009 02 04  58453·029999
 2009 02 05  49447.959991
 2009 02 06  78454·989990
 2009 02 09  57470·279999
 2009 02 10  81466·239990
 2009 02 11  29446.380005
 2009 02 12  89444·730011
 2009 02 13  13450.559998
 2009 02 17  92448.350006
 2009 02 18  56430·880005
 2009 02 19  1423.179993
 2009 02 20  45412·989990
 2009 02 23  98413·390015
 2009 02 24  67396.890015
 2009 02 25  83411·070007
 2009 02 26  52402.839996
 2009 02 27  29389·910004
 2009 03 02  26389.010010
 2009 03 03  29370.480011
 2009 03 04  59364.390015
 2009 03 05  44367·420013
 2009 03 06  20351.890015
 2009 03 09  58348·850006
 2009 03 10  18347·380005
 2009 03 11  23368.059998
 2009 03 12  62365·519989
 2009 03 13  14391.299988
 2009 03 16  3395.230011
 2009 03 17  73386·350006
 2009 03 18  90402·760010
 2009 03 19  66419.609985
 2009 03 20  15415.049988
 2009 03 23  26405.709991
 2009 03 24  67430·299988
 2009 03 25  9418·420013
 2009 03 26  79427.290009
 2009 03 27  39440.549988
 2009 03 30  81423.839996
 2009 03 31  61419.029999
 2009 04 01  46419.390015
 2009 04 02  92434·320007
 2009 04 03  45449·450012
 2009 04 06  67453·079987
 2009 04 07  91446·929993
 2009 04 08  93433·059998
 2009 04 09  96446.980011
 2009 04 13  96464.790009
 2009 04 14  15465·269989
 2009 04 15  74451·519989
 2009 04 16  98463·559998
 2009 04 17  42474·369995
 2009 04 20  42477·980011
 2009 04 21  90450·380005
 2009 04 22  38466·309998
 2009 04 23  25471·829987
 2009 04 24  24468.929993
 2009 04 27  24474·380005
 2009 04 28  30466.839996
 2009 04 29  87476·140015
 2009 04 30  35493.609985
 2009 05 01  82488.089996
 2009 05 04  11489·950012
 2009 05 05  99504.820007
 2009 05 06  76503·339996
 2009 05 07  97505·329987
 2009 05 08  44496·760010
 2009 05 11  55507·149994
 2009 05 12  72504·190002
 2009 05 13  23490·519989
 2009 05 14  16472·760010
 2009 05 15  73480.959991
 2009 05 18  75478.940002
 2009 05 19  44494·750000
 2009 05 20  42494·619995
 2009 05 21  98486·739990
 2009 05 22  58482.690002
 2009 05 26  66477·619995
 2009 05 27  59498.779999
 2009 05 28  99489·940002
 2009 05 29  24493.070007
 2009 06 01  20504.570007
 2009 06 02  29521.330017
 2009 06 03  70524.599976
 2009 06 04  96524·119995
 2009 06 05  63534.179993
 2009 06 08  40528.419983
 2009 06 09  31526·479980
 2009 06 10  25528·820007
 2009 06 11  77524.489990
 2009 06 12  6524.270020
 2009 06 15  25523.359985
 2009 06 16  87514·000000
 2009 06 17  68503·690002
 2009 06 18  65506.700012
 2009 06 19  21513·450012
 2009 06 22  82510·299988
 2009 06 23  69494.720001
 2009 06 24  78492.010010
 2009 06 25  15493.519989
 2009 06 26  36507.450012
 2009 06 29  35512.330017
 2009 06 30  35510.600006
 2009 07 01  24510.279999
 2009 07 02  99513·109985
 2009 07 06  48495·649994
 2009 07 07  48494·269989
 2009 07 08  93485·750000
 2009 07 09  46481.809998
 2009 07 10  15477.700012
 2009 07 13  54481.980011
 2009 07 14  91493.299988
 2009 07 15  78500·869995
 2009 07 16  68513·609985
 2009 07 17  18522.419983
 2009 07 20  13522.070007
 2009 07 21  20528.940002
 2009 07 22  63523.340027
 2009 07 23  26528·650024
 2009 07 24  77542.200012
 2009 07 27  22548·460022
 2009 07 28  82549.090027
 2009 07 29  91549·239990
 2009 07 30  27550.919983
 2009 07 31  60555.479980
 2009 08 03  31559.309998
 2009 08 04  52562·599976
 2009 08 05  33570·719971
 2009 08 06  35567·520020
 2009 08 07  43562.599976
 2009 08 10  71570.369995
 2009 08 11  89570.200012
 2009 08 12  71562·169983
 2009 08 13  73572·669983
 2009 08 14  37574.559998
 2009 08 17  14556.770020
 2009 08 18  19550.219971
 2009 08 19  4552.369995
 2009 08 20  62561·070007
 2009 08 21  52572.640015
 2009 08 24  55582.690002
 2009 08 25  42581·900024
 2009 08 26  83582·570007
 2009 08 27  73583.869995
 2009 08 28  78583·869995
 2009 08 31  18577.020020
 2009 09 01  65570·239990
 2009 09 02  70556.859985
 2009 09 03  15557·309998
 2009 09 04  90562.500000
 2009 09 08  94573.010010
 2009 09 09  62576.500000
 2009 09 10  15586·570007
 2009 09 11  39594·830017
 2009 09 14  84591.349976
 2009 09 15  94599·489990
 2009 09 16  54606·599976
 2009 09 17  71617·039978
 2009 09 18  73616·590027
 2009 09 21  35614·510010
 2009 09 22  33618·840027
 2009 09 23  19621·659973
 2009 09 24  23614·479980
 2009 09 25  78600.530029
 2009 09 28  76600·179993
 2009 09 29  38613·559998
 2009 09 30  22610.739990
 2009 10 01  44603·229980
 2009 10 02  35583·239990
 2009 10 05  12582.229980
 2009 10 06  84593·880005
 2009 10 07  76600.859985
 2009 10 08  84604.900024
 2009 10 09  45607·429993
 2009 10 12  45615.179993
 2009 10 13  44613·659973
 2009 10 14  24616·289978
 2009 10 15  70621·520020
 2009 10 16  70621·500000
 2009 10 19  41618·109985
 2009 10 20  80623.280029
 2009 10 21  44612.280029
 2009 10 22  46604.770020
 2009 10 23  87614·729980
 2009 10 26  3601.760010
 2009 10 27  47594·429993
 2009 10 28  85585.429993
 2009 10 29  25570·260010
 2009 10 30  69578.020020
 2009 11 02  88563·750000
 2009 11 03  26559.780029
 2009 11 04  25572·650024
 2009 11 05  76563·330017
 2009 11 06  97577.440002
 2009 11 09  32583·849976
 2009 11 10  82590·289978
 2009 11 11  52590.599976
 2009 11 12  31592.229980
 2009 11 13  90581·200012
 2009 11 16  14588·650024
 2009 11 17  46602.690002
 2009 11 18  71602.400024
 2009 11 19  14596·690002
 2009 11 20  65585·250000
 2009 11 23  34589.479980
 2009 11 24  25594·840027
 2009 11 25  41593.659973
 2009 11 27  4585.130005
 2009 11 30  15576·940002
 2009 12 01  24582.989990
 2009 12 02  34589.489990
 2009 12 03  27597·739990
 2009 12 04  17590·000000
 2009 12 07  25602·109985
 2009 12 08  81603·270020
 2009 12 09  51598·000000
 2009 12 10  88599.609985
 2009 12 11  8597.150024
 2009 12 14  95602·570007
 2009 12 15  21609·750000
 2009 12 16  4609.200012
 2009 12 17  82608·359985
 2009 12 18  13606·729980
 2009 12 21  6611.659973
 2009 12 22  66619.260010
 2009 12 23  77625.330017
 2009 12 24  0632.359985
 2009 12 28  0635.200012
 2009 12 29  99634.039978
 2009 12 30  50630.979980
 2009 12 31  42633.099976
 2010 01 04 22628.109985
 2010 01 05 53639.690002
 2010 01 06 83638·289978
 2010 01 07 52638·109985
 2010 01 08 18640.340027
 2010 01 11 4647·320007
 2010 01 12 82639.960022
 2010 01 13 69637.150024
 2010 01 14 54643.559998
 2010 01 15 53647·570007
 2010 01 19 80637.940002
 2010 01 20 55645·780029
 2010 01 21 27640·150024
 2010 01 22 24627.700012
 2010 01 25 32618·750000
 2010 01 26 99616.429993
 2010 01 27 54610.289978
 2010 01 28 67619·650024
 2010 01 29 21610·000000
 2010 02 01 12602.219971
 2010 02 02 81609.789978
 2010 02 03 60612·260010
 2010 02 04 52610.630005
 2010 02 05 33590.099976
 2010 02 08 75592.719971
 2010 02 09 1591·700012
 2010 02 10 59593·289978
 2010 02 11 26594.299988
 2010 02 12 32600.919983
 2010 02 16 16613.799988
 2010 02 17 96622.409973
 2010 02 18 76623.599976
 2010 02 19 71628.640015
 2010 02 22 56632.830017
 2010 02 23 47631·309998
 2010 02 24 99625.820007
 2010 02 25 35624·809998
 2010 02 26 96630·760010
 2010 03 01 17630.609985
 2010 03 02 31643·429993
 2010 03 03 94649·549988
 2010 03 04 36650.250000
 2010 03 05 38654.869995
 2010 03 08 35665.960022
 2010 03 09 41665·260010
 2010 03 10 1670.090027
 2010 03 11 67671.669983
 2010 03 12 0678.900024
 2010 03 15 97675.349976
 2010 03 16 43674.640015
 2010 03 17 85680·359985
 2010 03 18 38682·070007
 2010 03 19 5682.400024
 2010 03 22 36669·880005
 2010 03 23 0683.130005
 2010 03 24 87688·119995
 2010 03 25 34687.119995
 2010 03 26 82679·080017
 2010 03 29 43680.640015
 2010 03 30 10682·900024
 2010 03 31 79681.369995
 2010 04 01 4681.570007
 2010 04 05 69686·229980
 2010 04 06 94694.960022
 2010 04 07 59700·210022
 2010 04 08 54697·409973
 2010 04 09 62700·890015
 2010 04 12 54703.729980
 2010 04 13 17704·039978
 2010 04 14 7709·909973
 2010 04 15 28722·109985
 2010 04 16 26723.570007
 2010 04 19 23714·349976
 2010 04 20 64713·429993
 2010 04 21 98721·539978
 2010 04 22 73721.130005
 2010 04 23 71734.479980
 2010 04 26 50741.580017
 2010 04 27 29736·130005
 2010 04 28 84723.969971
 2010 04 29 80725·859985
 2010 04 30 14738.270020
 2010 05 03 2719.299988
 2010 05 04 72726.359985
 2010 05 05 94703·289978
 2010 05 06 34695·700012
 2010 05 07 25671·080017
 2010 05 10 73668·250000
 2010 05 11 83683.969971
 2010 05 12 8695.719971
 2010 05 13 28713.650024
 2010 05 14 52709.320007
 2010 05 17 41696·590027
 2010 05 18 63700·969971
 2010 05 19 70680·219971
 2010 05 20 95665·909973
 2010 05 21 86634·979980
 2010 05 24 48648·109985
 2010 05 25 30632.669983
 2010 05 26 17642·900024
 2010 05 27 63650·750000
 2010 05 28 40668·830017
 2010 06 01 16657·539978
 2010 06 02 54644·080017
 2010 06 03 41661.150024
 2010 06 04 38658.599976
 2010 06 07 60636·010010
 2010 06 08 70620·330017
 2010 06 09 14619.979980
 2010 06 10 69624.190002
 2010 06 11 17634.179993
 2010 06 14 52653·849976
 2010 06 15 2655·609985
 2010 06 16 81663·849976
 2010 06 17 71668.909973
 2010 06 18 14667·349976
 2010 06 21 48673.119995
 2010 06 22 52661·799988
 2010 06 23 26645.289978
 2010 06 24 93641·609985
 2010 06 25 21635·200012
 2010 06 28 80644.159973
 2010 06 29 16635·960022
 2010 06 30 52616·340027
 2010 07 01 16609·770020
 2010 07 02 92604·929993
 2010 07 06 97605.059998
 2010 07 07 80592·109985
 2010 07 08 52615·630005
 2010 07 09 38619.349976
 2010 07 12 49627.640015
 2010 07 13 88626·719971
 2010 07 14 73640.320007
 2010 07 15 94640·299988
 2010 07 16 81631·359985
 2010 07 19 15612·260010
 2010 07 20 49606.760010
 2010 07 21 59627.530029
 2010 07 22 23618.460022
 2010 07 23 24632.799988
 2010 07 26 72652·400024
 2010 07 27 59668.479980
 2010 07 28 33660·210022
 2010 07 29 3654.539978
 2010 07 30 63643·440002
 2010 08 02 44657.419983
 2010 08 03 91659·309998
 2010 08 04 64657.840027
 2010 08 05 65658·760010
 2010 08 06 91648·880005
 2010 08 09 5654·289978
 2010 08 10 46654.840027
 2010 08 11 49639·200012
 2010 08 12 98613·840027
 2010 08 13 6615.469971
 2010 08 16 11606·710022
 2010 08 17 7620·150024
 2010 08 18 93625.830017
 2010 08 19 51625.320007
 2010 08 20 47610·950012
 2010 08 23 59613·789978
 2010 08 24 24596·909973
 2010 08 25 21592.130005
 2010 08 26 67606.539978
 2010 08 27 49604·690002
 2010 08 30 68614.270020
 2010 08 31 23600.469971
 2010 09 01 10603·330017
 2010 09 02 46624.520020
 2010 09 03 24637.789978
 2010 09 07 89641·059998
 2010 09 08 37631·260010
 2010 09 09 45639.250000
 2010 09 10 19636.080017
 2010 09 13 75641.400024
 2010 09 14 37650.609985
 2010 09 15 64647·109985
 2010 09 16 3650.940002
 2010 09 17 64651.200012
 2010 09 20 23652·859985
 2010 09 21 48669·530029
 2010 09 22 50662.489990
 2010 09 23 60652.010010
 2010 09 24 32655·909973
 2010 09 27 66671·020020
 2010 09 28 62669·739990
 2010 09 29 98672.710022
 2010 09 30 28681·510010
 2010 10 01 11680·950012
 2010 10 04 63679·280029
 2010 10 05 32669·429993
 2010 10 06 98687.969971
 2010 10 07 4685·270020
 2010 10 08 5684·559998
 2010 10 11 44693.679993
 2010 10 12 55693.460022
 2010 10 13 88698·979980
 2010 10 14 62706.369995
 2010 10 15 42709·059998
 2010 10 18 38703.159973
 2010 10 19 33702.429993
 2010 10 20 36696.960022
 2010 10 21 57705·330017
 2010 10 22 8699.820007
 2010 10 25 32705·659973
 2010 10 26 50704·190002
 2010 10 27 45703.179993
 2010 10 28 54707.739990
 2010 10 29 4701.030029
 2010 11 01 57706·130005
 2010 11 02 88698·559998
 2010 11 03 89713.130005
 2010 11 04 95715·130005
 2010 11 05 30733·549988
 2010 11 08 93734.460022
 2010 11 09 51737.859985
 2010 11 10 72726·760010
 2010 11 11 71734.169983
 2010 11 12 91727·739990
 2010 11 15 3722·349976
 2010 11 16 30715·049988
 2010 11 17 5706.419983
 2010 11 18 40713·960022
 2010 11 19 32720·659973
 2010 11 22 89722·340027
 2010 11 23 82720.070007
 2010 11 24 20725·450012
 2010 11 26 51736·520020
 2010 11 29 92732·710022
 2010 11 30 78725.559998
 2010 12 01 38734.979980
 2010 12 02 98743·140015
 2010 12 03 9748·830017
 2010 12 06 93755·289978
 2010 12 07 26764·900024
 2010 12 08 37766·179993
 2010 12 09 33768·640015
 2010 12 10 52768.219971
 2010 12 13 41777.039978
 2010 12 14 55774·070007
 2010 12 15 84771·039978
 2010 12 16 6771·039978
 2010 12 17 64777.080017
 2010 12 20 64779·510010
 2010 12 21 6785.609985
 2010 12 22 31790.460022
 2010 12 23 2790·630005
 2010 12 27 4786.900024
 2010 12 28 68793.179993
 2010 12 29 26789·809998
 2010 12 30 87789.840027
 2010 12 31 36788·969971
 2011 01 03  64793·539978
 2011 01 04  17798.539978
 2011 01 05  74784.250000
 2011 01 06  49795·559998
 2011 01 07  14792·450012
 2011 01 10  55784·510010
 2011 01 11  47794.559998
 2011 01 12  55795.820007
 2011 01 13  61801·359985
 2011 01 14  14800.650024
 2011 01 18  11807·570007
 2011 01 19  93806·679993
 2011 01 20  74781·960022
 2011 01 21  96781.960022
 2011 01 24  98773·710022
 2011 01 25  24775.650024
 2011 01 26  49781.659973
 2011 01 27  25793·710022
 2011 01 28  65795·770020
 2011 01 31  38778·400024
 2011 02 01  3785·289978
 2011 02 02  52796·909973
 2011 02 03  93796.119995
 2011 02 04  48798.989990
 2011 02 07  82801·150024
 2011 02 08  53808·099976
 2011 02 09  89810.900024
 2011 02 10  90804·770020
 2011 02 11  53809.799988
 2011 02 14  27822·219971
 2011 02 15  84824.659973
 2011 02 16  27823.309998
 2011 02 17  12827·539978
 2011 02 18  0836·559998
 2011 02 22  36828·219971
 2011 02 23  49813·159973
 2011 02 24  77799·659973
 2011 02 25  23806·700012
 2011 02 28  26825·859985
 2011 03 01  67825.239990
 2011 03 02  94806.179993
 2011 03 03  71810.890015
 2011 03 04  61828.869995
 2011 03 07  20825·640015
 2011 03 08  29812·380005
 2011 03 09  44822·460022
 2011 03 10  71812·760010
 2011 03 11  70796·000000
 2011 03 14  79802·809998
 2011 03 15  68786.059998
 2011 03 16  15790.700012
 2011 03 17  5790·820007
 2011 03 18  62789·869995
 2011 03 21  93801.750000
 2011 03 22  73813.710022
 2011 03 23  39806.919983
 2011 03 24  22815·570007
 2011 03 25  95820·520020
 2011 03 28  52826·210022
 2011 03 29  9820·969971
 2011 03 30  28833·020020
 2011 03 31  73839·580017
 2011 04 01  84847·869995
 2011 04 04  77846·739990
 2011 04 05  75849.330017
 2011 04 06  54856·719971
 2011 04 07  25854·059998
 2011 04 08  33854.049988
 2011 04 11  81841·539978
 2011 04 12  87830.179993
 2011 04 13  57827·640015
 2011 04 14  88818·460022
 2011 04 15  91825·900024
 2011 04 18  49826·989990
 2011 04 19  87821·500000
 2011 04 20  80825.979980
 2011 04 21  74843.179993
 2011 04 25  39844.500000
 2011 04 26  47845·979980
 2011 04 27  74852.960022
 2011 04 28  24857·200012
 2011 04 29  82862·960022
 2011 05 02  92865.590027
 2011 05 03  55853.080017
 2011 05 04  60843·880005
 2011 05 05  30828·210022
 2011 05 06  5829.210022
 2011 05 09  38832·380005
 2011 05 10  26846·400024
 2011 05 11  58855.900024
 2011 05 12  92837.010010
 2011 05 13  61848·000000
 2011 05 16  92831.750000
 2011 05 17  65819·250000
 2011 05 18  85821.909973
 2011 05 19  85837.799988
 2011 05 20  52834.650024
 2011 05 23  78820·049988
 2011 05 24  41815·919983
 2011 05 25  99809.390015
 2011 05 26  24818.909973
 2011 05 27  47832·380005
 2011 05 31  41843·320007
 2011 06 01  16846.539978
 2011 06 02  53822·179993
 2011 06 03  47820·679993
 2011 06 06  91808·130005
 2011 06 07  74800·190002
 2011 06 08  8794.869995
 2011 06 09  78790.289978
 2011 06 10  24788.510010
 2011 06 13  36781.840027
 2011 06 14  83777·169983
 2011 06 15  67786·979980
 2011 06 16  96779.830017
 2011 06 17  89784·849976
 2011 06 20  97781.719971
 2011 06 21  63793.140015
 2011 06 22  89802·979980
 2011 06 23  46793.289978
 2011 06 24  95803·789978
 2011 06 27  41797.330017
 2011 06 28  9804.849976
 2011 06 29  46819.950012
 2011 06 30  46821.760010
 2011 07 01  3828·250000
 2011 07 05  89840·130005
 2011 07 06  51841.609985
 2011 07 07  43845.169983
 2011 07 08  73857·380005
 2011 07 11  84844·609985
 2011 07 12  49830.419983
 2011 07 13  6834.229980
 2011 07 14  3838·669983
 2011 07 15  76825.580017
 2011 07 18  53828·770020
 2011 07 19  79815·950012
 2011 07 20  66835·070007
 2011 07 21  72835.020020
 2011 07 22  1841.539978
 2011 07 25  31834.330017
 2011 07 26  64831.460022
 2011 07 27  4821.070007
 2011 07 28  56800·890015
 2011 07 29  57799.190002
 2011 08 01  22803·820007
 2011 08 02  28792·849976
 2011 08 03  5768·960022
 2011 08 04  74765.000000
 2011 08 05  91732.559998
 2011 08 08  25699.859985
 2011 08 09  62659.820007
 2011 08 10  29686.500000
 2011 08 11  46664·369995
 2011 08 12  4701·390015
 2011 08 15  65702·909973
 2011 08 16  89711·270020
 2011 08 17  87708.419983
 2011 08 18  94692·059998
 2011 08 19  75655·390015
 2011 08 22  49660.859985
 2011 08 23  39654.429993
 2011 08 24  53681·429993
 2011 08 25  82692.559998
 2011 08 26  28674·419983
 2011 08 29  54691.770020
 2011 08 30  63720.340027
 2011 08 31  98731.929993
 2011 09 01  70727·039978
 2011 09 02  6706·059998
 2011 09 06  30671.919983
 2011 09 07  61689.179993
 2011 09 08  44705.400024
 2011 09 09  96689.239990
 2011 09 12  85667·250000
 2011 09 13  34681·450012
 2011 09 14  45697·020020
 2011 09 15  49709·710022
 2011 09 16  86715.469971
 2011 09 19  5705·130005
 2011 09 20  91705·030029
 2011 09 21  15690.460022
 2011 09 22  13652·369995
 2011 09 23  86642·479980
 2011 09 26  27657·369995
 2011 09 27  71674.650024
 2011 09 28  75680·909973
 2011 09 29  16655·200012
 2011 09 30  21654.429993
 2011 10 03  16639·729980
 2011 10 04  1605·419983
 2011 10 05  58648.469971
 2011 10 06  69656.869995
 2011 10 07  76675.659973
 2011 10 10  50664.580017
 2011 10 11  99679·729980
 2011 10 12  89693·710022
 2011 10 13  1696·469971
 2011 10 14  2705·349976
 2011 10 17  52707·690002
 2011 10 18  25689.859985
 2011 10 19  66707·960022
 2011 10 20  64694·950012
 2011 10 21  55704·650024
 2011 10 24  46714·460022
 2011 10 25  73731·340027
 2011 10 26  68721.179993
 2011 10 27  71739.440002
 2011 10 28  47761·869995
 2011 10 31  45752·440002
 2011 11 01  71725·469971
 2011 11 02  88713.880005
 2011 11 03  47737·219971
 2011 11 04  35747·479980
 2011 11 07  53746·479980
 2011 11 08  19749·130005
 2011 11 09  89743·460022
 2011 11 10  17721.809998
 2011 11 11  23732·099976
 2011 11 14  1741.469971
 2011 11 15  43729·390015
 2011 11 16  91736.229980
 2011 11 17  11729·799988
 2011 11 18  98720·260010
 2011 11 21  4710·409973
 2011 11 22  83701·890015
 2011 11 23  73690.770020
 2011 11 25  98671·900024
 2011 11 28  90677.820007
 2011 11 29  43697.849976
 2011 11 30  93696.090027
 2011 12 01  13734.510010
 2011 12 02  45738.559998
 2011 12 05  47743.640015
 2011 12 06  76746.650024
 2011 12 07  81746·750000
 2011 12 08  38740·760010
 2011 12 09  95725.409973
 2011 12 12  53737.150024
 2011 12 13  66736.809998
 2011 12 14  64713.219971
 2011 12 15  13716·099976
 2011 12 16  83718.679993
 2011 12 19  54725·780029
 2011 12 20  42718.140015
 2011 12 21  50736.309998
 2011 12 22  45742·250000
 2011 12 23  59747.500000
 2011 12 27  16745·609985
 2011 12 28  83750·599976
 2011 12 29  48737·159973
 2011 12 30  19743.630005
 2012 01 03 55750.700012
 2012 01 04 11748.349976
 2012 01 05 22743.729980
 2012 01 06 97752·109985
 2012 01 09 53753.070007
 2012 01 10 61758.250000
 2012 01 11 24762·010010
 2012 01 12 81768·679993
 2012 01 13 30763.119995
 2012 01 17 82769·049988
 2012 01 18 36765.489990
 2012 01 19 83780·630005
 2012 01 20 29780.849976
 2012 01 23 49784.349976
 2012 01 24 64779·099976
 2012 01 25 41787·429993
 2012 01 26 19798.469971
 2012 01 27 64789·710022
 2012 01 30 41797·940002
 2012 01 31 19794·969971
 2012 02 01 96796·989990
 2012 02 02 51810.239990
 2012 02 03 22820·840027
 2012 02 06 3827·479980
 2012 02 07 77827.059998
 2012 02 08 62827·250000
 2012 02 09 89829·969971
 2012 02 10 8823.400024
 2012 02 13 7820·000000
 2012 02 14 70824·760010
 2012 02 15 50823·229980
 2012 02 16 71813.630005
 2012 02 17 56832·099976
 2012 02 21 78830.099976
 2012 02 22 35820·580017
 2012 02 23 54817.770020
 2012 02 24 17829·200012
 2012 02 27 9822·000000
 2012 02 28 1826.929993
 2012 02 29 47824.880005
 2012 03 01 9813·969971
 2012 03 02 16815.299988
 2012 03 05 31801.950012
 2012 03 06 61796.460022
 2012 03 07 77790.030029
 2012 03 08 72800·640015
 2012 03 09 30806.789978
 2012 03 12 34817.309998
 2012 03 13 90819.340027
 2012 03 14 78830·070007
 2012 03 15 30824.479980
 2012 03 16 30832·219971
 2012 03 19 42829·450012
 2012 03 20 60832·309998
 2012 03 21 88831·000000
 2012 03 22 36823.429993
 2012 03 23 51821·440002
 2012 03 26 68836.450012
 2012 03 27 85846.510010
 2012 03 28 65839.820007
 2012 03 29 63828.859985
 2012 03 30 78836·469971
 2012 04 02 29828.890015
 2012 04 03 55839.570007
 2012 04 04 46827.669983
 2012 04 05 90817.239990
 2012 04 09 50808.719971
 2012 04 10 70802·710022
 2012 04 11 95791.030029
 2012 04 12 29796·710022
 2012 04 13 6806·840027
 2012 04 16 96796·289978
 2012 04 17 28803·510010
 2012 04 18 45809.409973
 2012 04 19 78804.309998
 2012 04 20 47798.890015
 2012 04 23 90795.559998
 2012 04 24 15792.500000
 2012 04 25 72805.419983
 2012 04 26 60810.609985
 2012 04 27 50819·090027
 2012 04 30 38825·469971
 2012 05 01 21817.700012
 2012 05 02 99811.479980
 2012 05 03 2817·950012
 2012 05 04 40802.090027
 2012 05 07 81788·729980
 2012 05 08 52788·669983
 2012 05 09 65792·710022
 2012 05 10 71790·219971
 2012 05 11 33786·289978
 2012 05 14 30782.770020
 2012 05 15 83778.510010
 2012 05 16 7778·690002
 2012 05 17 85772.650024
 2012 05 18 73753·799988
 2012 05 21 26749·190002
 2012 05 22 47765·090027
 2012 05 23 67755.059998
 2012 05 24 43766.469971
 2012 05 25 88766.640015
 2012 05 29 19771.799988
 2012 05 30 37770.739990
 2012 05 31 28762·599976
 2012 06 01 87752·109985
 2012 06 04 71739·690002
 2012 06 05 76734·090027
 2012 06 06 41746·780029
 2012 06 07 68772.059998
 2012 06 08 79758·440002
 2012 06 11 91775·799988
 2012 06 12 19754·429993
 2012 06 13 0759.510010
 2012 06 14 43753·210022
 2012 06 15 14761·890015
 2012 06 18 27766.919983
 2012 06 19 77775.549988
 2012 06 20 90786·030029
 2012 06 21 1784.659973
 2012 06 22 50768·969971
 2012 06 25 18775·150024
 2012 06 26 69763·270020
 2012 06 27 33766.229980
 2012 06 28 4770·940002
 2012 06 29 68775.890015
 2012 07 02 56799·820007
 2012 07 03 18808·030029
 2012 07 05 24816·429993
 2012 07 06 95809·820007
 2012 07 09 51805.669983
 2012 07 10 86808.619995
 2012 07 11 75795.559998
 2012 07 12 95792·229980
 2012 07 13 79791.989990
 2012 07 16 96799.030029
 2012 07 17 44797.250000
 2012 07 18 85798·309998
 2012 07 19 92807·650024
 2012 07 20 27796.640015
 2012 07 23 43781.900024
 2012 07 24 10780·760010
 2012 07 25 63771.750000
 2012 07 26 88776.679993
 2012 07 27 12779.030029
 2012 07 30 39796.369995
 2012 07 31 95790.250000
 2012 08 01 9790·030029
 2012 08 02 12767·690002
 2012 08 03 66775.659973
 2012 08 06 11789.270020
 2012 08 07 47797·039978
 2012 08 08 33801·299988
 2012 08 09 11800·090027
 2012 08 10 63800·729980
 2012 08 13 85801·479980
 2012 08 14 85802·590027
 2012 08 15 17795.280029
 2012 08 16 26803.859985
 2012 08 17 27811.750000
 2012 08 20 8817.979980
 2012 08 21 54818.669983
 2012 08 22 0814·710022
 2012 08 23 7811.719971
 2012 08 24 65804·760010
 2012 08 27 16811.909973
 2012 08 28 11809.729980
 2012 08 29 81814.849976
 2012 08 30 42817·770020
 2012 08 31 22814.099976
 2012 09 04 9813·169983
 2012 09 05 30821·840027
 2012 09 06 54825.159973
 2012 09 07 16840·429993
 2012 09 10 69841·390015
 2012 09 11 61839·489990
 2012 09 12 38842.919983
 2012 09 13 67844·900024
 2012 09 14 92858·890015
 2012 09 17 6861·609985
 2012 09 18 56857.270020
 2012 09 19 70857.849976
 2012 09 20 3851.349976
 2012 09 21 21857·239990
 2012 09 24 98851.590027
 2012 09 25 43854·489990
 2012 09 26 53839.570007
 2012 09 27 88835·700012
 2012 09 28 75839·489990
 2012 10 01 31840·830017
 2012 10 02 17842.940002
 2012 10 03 14841.609985
 2012 10 04 26840.739990
 2012 10 05 2846·979980
 2012 10 08 95839.549988
 2012 10 09 30836·789978
 2012 10 10 13828.440002
 2012 10 11 52831.849976
 2012 10 12 13829.500000
 2012 10 15 93824·750000
 2012 10 16 24831.640015
 2012 10 17 99836·590027
 2012 10 18 21841·030029
 2012 10 19 85832.440002
 2012 10 22 73820·330017
 2012 10 23 87814.770020
 2012 10 24 95819.080017
 2012 10 25 11818.690002
 2012 10 26 97816·619995
 2012 10 31 85813.609985
 2012 11 01 34818.780029
 2012 11 02 5829·880005
 2012 11 05 59814·299988
 2012 11 06 88821.599976
 2012 11 07 65818·909973
 2012 11 08 22804·330017
 2012 11 09 46793·619995
 2012 11 12 14796·979980
 2012 11 13 38792.210022
 2012 11 14 44791·349976
 2012 11 15 73772·469971
 2012 11 16 9768.119995
 2012 11 19 28782.369995
 2012 11 20 78791.099976
 2012 11 21 76795·090027
 2012 11 23 40801·349976
 2012 11 26 35805.309998
 2012 11 27 55808·090027
 2012 11 28 19804·869995
 2012 11 29 2818·359985
 2012 11 30 86824.580017
 2012 12 03 32825·869995
 2012 12 04 89820.359985
 2012 12 05 15823·609985
 2012 12 06 29819.559998
 2012 12 07 91824.849976
 2012 12 10 0822·809998
 2012 12 11 22830.380005
 2012 12 12 42837.169983
 2012 12 13 38829.099976
 2012 12 14 89822.419983
 2012 12 17 92825·140015
 2012 12 18 23835·780029
 2012 12 19 6848·010010
 2012 12 20 19847·900024
 2012 12 21 21848.539978
 2012 12 24 99846·349976
 2012 12 26 49845.369995
 2012 12 27 78838·849976
 2012 12 28 25833·270020
 2012 12 31 19831·890015
 2013 01 02  52849.349976
 2013 01 03  79873·830017
 2013 01 04  51873·190002
 2013 01 07  60876.340027
 2013 01 08  18875.909973
 2013 01 09  60877.450012
 2013 01 10  67883.039978
 2013 01 11  22882.609985
 2013 01 14  82879·710022
 2013 01 15  84876·219971
 2013 01 16  67882.840027
 2013 01 17  29885·280029
 2013 01 18  98889.739990
 2013 01 22  38892·729980
 2013 01 23  71899·440002
 2013 01 24  33896·559998
 2013 01 25  50902·369995
 2013 01 28  35905.950012
 2013 01 29  22905.729980
 2013 01 30  9906.289978
 2013 01 31  43897·020020
 2013 02 01  14905·590027
 2013 02 04  89911.179993
 2013 02 05  57902·409973
 2013 02 06  8904·669983
 2013 02 07  38910·909973
 2013 02 08  68909·169983
 2013 02 11  3913·549988
 2013 02 12  4913·770020
 2013 02 13  93918.130005
 2013 02 14  76920.549988
 2013 02 15  96927.330017
 2013 02 19  11924·140015
 2013 02 20  94931·469971
 2013 02 21  58912·700012
 2013 02 22  13910.349976
 2013 02 25  36916.119995
 2013 02 26  77898.750000
 2013 02 27  84900.010010
 2013 02 28  54909·619995
 2013 03 01  11905.369995
 2013 03 04  6914·049988
 2013 03 05  47920·080017
 2013 03 06  43929·340027
 2013 03 07  92930.150024
 2013 03 08  69939.739990
 2013 03 11  66940·429993
 2013 03 12  33941.280029
 2013 03 13  60940·070007
 2013 03 14  79945.429993
 2013 03 15  86953·500000
 2013 03 18  97952·460022
 2013 03 19  24948·510010
 2013 03 20  73946.640015
 2013 03 21  76946.919983
 2013 03 22  37943·969971
 2013 03 25  13948.630005
 2013 03 26  14948·789978
 2013 03 27  29944.770020
 2013 03 28  77952.130005
 2013 04 01  86951.409973
 2013 04 02  91942·679993
 2013 04 03  66935.390015
 2013 04 04  69919.530029
 2013 04 05  23915.919983
 2013 04 08  16925.929993
 2013 04 09  30932.630005
 2013 04 10  86931·309998
 2013 04 11  31945.169983
 2013 04 12  27943.539978
 2013 04 15  90938.669983
 2013 04 16  31913·049988
 2013 04 17  41917.919983
 2013 04 18  87908.989990
 2013 04 19  40901·820007
 2013 04 22  28914.270020
 2013 04 23  12919·830017
 2013 04 24  84929.020020
 2013 04 25  1936.659973
 2013 04 26  28939.380005
 2013 04 29  23938.219971
 2013 04 30  31942.210022
 2013 05 01  14945·530029
 2013 05 02  6927·950012
 2013 05 03  82946·940002
 2013 05 06  65954.929993
 2013 05 07  51961·179993
 2013 05 08  62965·900024
 2013 05 09  20969·760010
 2013 05 10  49967·700012
 2013 05 13  5974·210022
 2013 05 14  22974.039978
 2013 05 15  94983·530029
 2013 05 16  73986.979980
 2013 05 17  95986.929993
 2013 05 20  37994·299988
 2013 05 21  86997·820007
 2013 05 22  47999.070007
 2013 05 23  65975.299988
 2013 05 24  81980·400024
 2013 05 28  2984.250000
 2013 05 29  11997.270020
 2013 05 30  85988·650024
 2013 05 31  55989.710022
 2013 06 03  74986.250000
 2013 06 04  26990·580017
 2013 06 05  49980.150024
 2013 06 06  84968.210022
 2013 06 07  59984·090027
 2013 06 10  82989.630005
 2013 06 11  75985.210022
 2013 06 12  19986.049988
 2013 06 13  37971·750000
 2013 06 14  90989·200012
 2013 06 17  8987.400024
 2013 06 18  36988.919983
 2013 06 19  17999.559998
 2013 06 20  90977.809998
 2013 06 21  16962.750000
 2013 06 24  33956.929993
 2013 06 25  29956·950012
 2013 06 26  43961.359985
 2013 06 27  96968.950012
 2013 06 28  38977·739990
 2013 07 01  30981.299988
 2013 07 02  37989.219971
 2013 07 03  64985.940002
 2013 07 05  11000.580017
 2013 07 08  11007·700012
 2013 07 09  861012.580017
 2013 07 10  661017.690002
 2013 07 11  961028·369995
 2013 07 12  511032.640015
 2013 07 15  271038·199951
 2013 07 16  701043·589966
 2013 07 17  241041.819946
 2013 07 18  91044·479980
 2013 07 19  241048.040039
 2013 07 22  711049·530029
 2013 07 23  101055·790039
 2013 07 24  331052.180054
 2013 07 25  631041·839966
 2013 07 26  881047·380005
 2013 07 29  61047.130005
 2013 07 30  41041.880005
 2013 07 31  591043·500000
 2013 08 01  651051·229980
 2013 08 02  861058·270020
 2013 08 05  291059·089966
 2013 08 06  481061.069946
 2013 08 07  711052·099976
 2013 08 08  501049·390015
 2013 08 09  391047.979980
 2013 08 12  941043·589966
 2013 08 13  01054.630005
 2013 08 14  251051.599976
 2013 08 15  921039.099976
 2013 08 16  851024·140015
 2013 08 19  721024·000000
 2013 08 20  601014.549988
 2013 08 21  691025·479980
 2013 08 22  331024.030029
 2013 08 23  301036·910034
 2013 08 26  311038·229980
 2013 08 27  761036.300049
 2013 08 28  771013.400024
 2013 08 29  441016·429993
 2013 08 30  381025·900024
 2013 09 03  451019·479980
 2013 09 04  791016.869995
 2013 09 05  81026·560059
 2013 09 06  71028.660034
 2013 09 09  331032·310059
 2013 09 10  271049·760010
 2013 09 11  411054·459961
 2013 09 12  881055.170044
 2013 09 13  221048.469971
 2013 09 16  351053·959961
 2013 09 17  871055.829956
 2013 09 18  571066.339966
 2013 09 19  181078·880005
 2013 09 20  391076·479980
 2013 09 23  151072·300049
 2013 09 24  131072.540039
 2013 09 25  521075.890015
 2013 09 26  41075.099976
 2013 09 27  201078·369995
 2013 09 30  821065·670044
 2013 10 01  821073·689941
 2013 10 02  161087.390015
 2013 10 03  201081.189941
 2013 10 04  151069·640015
 2013 10 07  881071.239990
 2013 10 08  891066·160034
 2013 10 09  601050.020020
 2013 10 10  881052·500000
 2013 10 11  781066·089966
 2013 10 14  601078.729980
 2013 10 15  81088·050049
 2013 10 16  991085·010010
 2013 10 17  841088·989990
 2013 10 18  931109.300049
 2013 10 21  601115·660034
 2013 10 22  751115.420044
 2013 10 23  611111·489990
 2013 10 24  751112·689941
 2013 10 25  341121.099976
 2013 10 28  671118.329956
 2013 10 29  921118.859985
 2013 10 30  191122·810059
 2013 10 31  731106.089966
 2013 11 01  481099·089966
 2013 11 04  831098·619995
 2013 11 05  641105·229980
 2013 11 06  491108.750000
 2013 11 07  211102.339966
 2013 11 08  661079.949951
 2013 11 11  711099.760010
 2013 11 12  541099.260010
 2013 11 13  111096.540039
 2013 11 14  981111·410034
 2013 11 15  301111.390015
 2013 11 18  71118·400024
 2013 11 19  661107·300049
 2013 11 20  591104.040039
 2013 11 21  521103·380005
 2013 11 22  531120.910034
 2013 11 25  651126.849976
 2013 11 26  581125.449951
 2013 11 27  761135.630005
 2013 11 29  621145·829956
 2013 12 02  51142·300049
 2013 12 03  241125.949951
 2013 12 04  651123.790039
 2013 12 05  261120.800049
 2013 12 06  141122.479980
 2013 12 09  161132.900024
 2013 12 10  61128·020020
 2013 12 11  651119.819946
 2013 12 12  401101·400024
 2013 12 13  151105·989990
 2013 12 16  121110·579956
 2013 12 17  241119·400024
 2013 12 18  611120·150024
 2013 12 19  261131.229980
 2013 12 20  221127·849976
 2013 12 23  721151.390015
 2013 12 24  751157.650024
 2013 12 26  831161·849976
 2013 12 27  981165·390015
 2013 12 30  21160.630005
 2013 12 31  91160.640015
 2014 01 02 411160·500000
 2014 01 03 271151.760010
 2014 01 06 341159·270020
 2014 01 07 131150·859985
 2014 01 08 831159.180054
 2014 01 09 241161.260010
 2014 01 10 111160·170044
 2014 01 13 621162.939941
 2014 01 14 141151·729980
 2014 01 15 261165·989990
 2014 01 16 41172·709961
 2014 01 17 571172.089966
 2014 01 21 671175.050049
 2014 01 22 951177·300049
 2014 01 23 61181.339966
 2014 01 24 231164.770020
 2014 01 27 981147.390015
 2014 01 28 201128.869995
 2014 01 29 371129·500000
 2014 01 30 101130·349976
 2014 01 31 891127·150024
 2014 02 03 131130·099976
 2014 02 04 401099·689941
 2014 02 05 941097·630005
 2014 02 06 461095·650024
 2014 02 07 131107·300049
 2014 02 10 841116.579956
 2014 02 11 751119.810059
 2014 02 12 11130.180054
 2014 02 13 821125·650024
 2014 02 14 651148.319946
 2014 02 18 791151·890015
 2014 02 19 111158·329956
 2014 02 20 81150·239990
 2014 02 21 01166.250000
 2014 02 24 561166.739990
 2014 02 25 581176·000000
 2014 02 26 41176.109985
 2014 02 27 341179.280029
 2014 02 28 811189.189941
 2014 03 03 471174.229980
 2014 03 04 81187.280029
 2014 03 05 361207·290039
 2014 03 06 551207·900024
 2014 03 07 111209.849976
 2014 03 10 831201·560059
 2014 03 11 11201.550049
 2014 03 12 31181.290039
 2014 03 13 71194.930054
 2014 03 14 171173.239990
 2014 03 17 481187.119995
 2014 03 18 751189.270020
 2014 03 19 151204·810059
 2014 03 20 221193·369995
 2014 03 21 191203.160034
 2014 03 24 481196·020020
 2014 03 25 431183.839966
 2014 03 26 371184.209961
 2014 03 27 861155·050049
 2014 03 28 211151.959961
 2014 03 31 221158·109985
 2014 04 01 241175.469971
 2014 04 02 421190·790039
 2014 04 03 191193·439941
 2014 04 04 91187.660034
 2014 04 07 721150·349976
 2014 04 08 51136·869995
 2014 04 09 941148·010010
 2014 04 10 851159·270020
 2014 04 11 921119·530029
 2014 04 14 211120.810059
 2014 04 15 201117.900024
 2014 04 16 571126.459961
 2014 04 17 241130.270020
 2014 04 21 581139.589966
 2014 04 22 981143.359985
 2014 04 23 581155·050049
 2014 04 24 301152.640015
 2014 04 25 111139·010010
 2014 04 28 531127·180054
 2014 04 29 421122.040039
 2014 04 30 971118.459961
 2014 05 01 981126·040039
 2014 05 02 361127.020020
 2014 05 05 931122.219971
 2014 05 06 391121·949951
 2014 05 07 641109.609985
 2014 05 08 221107·609985
 2014 05 09 161092·400024
 2014 05 12 941111·689941
 2014 05 13 771132·770020
 2014 05 14 121120·030029
 2014 05 15 441099.189941
 2014 05 16 251095.180054
 2014 05 19 331100.579956
 2014 05 20 301112·079956
 2014 05 21 331101.369995
 2014 05 22 191105·449951
 2014 05 23 501115.300049
 2014 05 27 281132.430054
 2014 05 28 641140·839966
 2014 05 29 891140.089966
 2014 05 30 731141·729980
 2014 06 02 801136.369995
 2014 06 03 451125·229980
 2014 06 04 731122.910034
 2014 06 05 691133.780029
 2014 06 06 871158·689941
 2014 06 09 61166·280029
 2014 06 10 341173.119995
 2014 06 11 351167.689941
 2014 06 12 741165·270020
 2014 06 13 51162.589966
 2014 06 16 611162·020020
 2014 06 17 881165.640015
 2014 06 18 931176.640015
 2014 06 19 231185.880005
 2014 06 20 651186·130005
 2014 06 23 721189.469971
 2014 06 24 171182.959961
 2014 06 25 671168·739990
 2014 06 26 851182·609985
 2014 06 27 581175·250000
 2014 06 30 481188.410034
 2014 07 01 681196·229980
 2014 07 02 841204·780029
 2014 07 03 391203.469971
 2014 07 07 121204.640015
 2014 07 08 841184·719971
 2014 07 09 491174·869995
 2014 07 10 351158.589966
 2014 07 11 571160·119995
 2014 07 14 951168·000000
 2014 07 15 931165.540039
 2014 07 16 881159·300049
 2014 07 17 601146·959961
 2014 07 18 91131·920044
 2014 07 21 551146.390015
 2014 07 22 701151.459961
 2014 07 23 221157·439941
 2014 07 24 561159·699951
 2014 07 25 971149·780029
 2014 07 28 731145.180054
 2014 07 29 661141.650024
 2014 07 30 941147.959961
 2014 07 31 81137.260010
 2014 08 01 171120·540039
 2014 08 04 451118·459961
 2014 08 05 51119.689941
 2014 08 06 991116.079956
 2014 08 07 461127.969971
 2014 08 08 331119.880005
 2014 08 11 951136·479980
 2014 08 12 91138·630005
 2014 08 13 291136·170044
 2014 08 14 311142.130005
 2014 08 15 951151·310059
 2014 08 18 11149·400024
 2014 08 19 601159·829956
 2014 08 20 641158.750000
 2014 08 21 621157.219971
 2014 08 22 621159.380005
 2014 08 25 591167.130005
 2014 08 26 821166.189941
 2014 08 27 781176.400024
 2014 08 28 61168·260010
 2014 08 29 691167.589966
 2014 09 02 611177·290039
 2014 09 03 501183.290039
 2014 09 04 711174·170044
 2014 09 05 601164·339966
 2014 09 08 21169·319946
 2014 09 09 81170·939941
 2014 09 10 191158·770020
 2014 09 11 261159.500000
 2014 09 12 291172·930054
 2014 09 15 111159·979980
 2014 09 16 381144.250000
 2014 09 17 851151.959961
 2014 09 18 931157.079956
 2014 09 19 391161.650024
 2014 09 22 411141.989990
 2014 09 23 831126·510010
 2014 09 24 701120·660034
 2014 09 25 991126·099976
 2014 09 26 661111.630005
 2014 09 29 881110·430054
 2014 09 30 591118·219971
 2014 10 01 231101.079956
 2014 10 02 761085.140015
 2014 10 03 951105.119995
 2014 10 06 871107·359985
 2014 10 07 671089·300049
 2014 10 08 591075.209961
 2014 10 09 221095·750000
 2014 10 10 31063·250000
 2014 10 13 131054·270020
 2014 10 14 271056.800049
 2014 10 15 141051.500000
 2014 10 16 831060.689941
 2014 10 17 681085·849976
 2014 10 20 191078.680054
 2014 10 21 391099·880005
 2014 10 22 281114·959961
 2014 10 23 631105.449951
 2014 10 24 981117.949951
 2014 10 27 931113·560059
 2014 10 28 621121·800049
 2014 10 29 551149·459961
 2014 10 30 511142·449951
 2014 10 31 931169·170044
 2014 11 03 371174.500000
 2014 11 04 251166·729980
 2014 11 05 911171.229980
 2014 11 06 851166.020020
 2014 11 07 271170·069946
 2014 11 10 811173·849976
 2014 11 11 561179·010010
 2014 11 12 371175·329956
 2014 11 13 331186·760010
 2014 11 14 531175.459961
 2014 11 17 91171.859985
 2014 11 18 441165.160034
 2014 11 19 811169.040039
 2014 11 20 991153·530029
 2014 11 21 391182.310059
 2014 11 24 251174.829956
 2014 11 25 201188.930054
 2014 11 26 01186.329956
 2014 11 28 561190·579956
 2014 12 01 231170.550049
 2014 12 02 261156·270020
 2014 12 03 631168·540039
 2014 12 04 11177.770020
 2014 12 05 81172.750000
 2014 12 08 01179.959961
 2014 12 09 191157·380005
 2014 12 10 351183·900024
 2014 12 11 741166·680054
 2014 12 12 661156.689941
 2014 12 15 251157.719971
 2014 12 16 471136.869995
 2014 12 17 411141.869995
 2014 12 18 761185·939941
 2014 12 19 631191.479980
 2014 12 22 491196·010010
 2014 12 23 521205.770020
 2014 12 24 51203·780029
 2014 12 26 391210.880005
 2014 12 29 801214.439941
 2014 12 30 761215·930054
 2014 12 31 531215.569946
 2015 01 02  851209.979980
 2015 01 05  11192·359985
 2015 01 06  81183.469971
 2015 01 07  451169·300049
 2015 01 08  581184.170044
 2015 01 09  11196·010010
 2015 01 12  671186·939941
 2015 01 13  321187·520020
 2015 01 14  391169.750000
 2015 01 15  941179.719971
 2015 01 16  971151.339966
 2015 01 20  891179·079956
 2015 01 21  351167·520020
 2015 01 22  161172.500000
 2015 01 23  661190·260010
 2015 01 26  171188·930054
 2015 01 27  771190.339966
 2015 01 28  311200.680054
 2015 01 29  701177·150024
 2015 01 30  411183.339966
 2015 02 02  221168·579956
 2015 02 03  271180·079956
 2015 02 04  281191.560059
 2015 02 05  121195·500000
 2015 02 06  531209·739990
 2015 02 09  161202·260010
 2015 02 10  831202.609985
 2015 02 11  41201.250000
 2015 02 12  741207.599976
 2015 02 13  361218.050049
 2015 02 17  41223·099976
 2015 02 18  181222.560059
 2015 02 19  191225·089966
 2015 02 20  511228.119995
 2015 02 23  861230·219971
 2015 02 24  801232.239990
 2015 02 25  441233.239990
 2015 02 26  481234.670044
 2015 02 27  491238·140015
 2015 03 02  401233.390015
 2015 03 03  301238.790039
 2015 03 04  401232·150024
 2015 03 05  351232·890015
 2015 03 06  731227·880005
 2015 03 09  831220.479980
 2015 03 10  641213·930054
 2015 03 11  141209·989990
 2015 03 12  811221.459961
 2015 03 13  371235.589966
 2015 03 16  851237.079956
 2015 03 17  811235·900024
 2015 03 18  871239.839966
 2015 03 19  471249·260010
 2015 03 20  891259·709961
 2015 03 23  541264·170044
 2015 03 24  431264·060059
 2015 03 25  941265·579956
 2015 03 26  901228.800049
 2015 03 27  781231·670044
 2015 03 30  231246.689941
 2015 03 31  871252·640015
 2015 04 01  261250·989990
 2015 04 02  221252.180054
 2015 04 06  291250·239990
 2015 04 07  551260·300049
 2015 04 08  591254·390015
 2015 04 09  791262.540039
 2015 04 10  861263·729980
 2015 04 13  561265.489990
 2015 04 14  771266.680054
 2015 04 15  701269.650024
 2015 04 16  441273·479980
 2015 04 17  721264.219971
 2015 04 20  931257.609985
 2015 04 21  381269·319946
 2015 04 22  781265.010010
 2015 04 23  91263·660034
 2015 04 24  461272.800049
 2015 04 27  521269.869995
 2015 04 28  891252.890015
 2015 04 29  991254.500000
 2015 04 30  971241.400024
 2015 05 01  61223·050049
 2015 05 04  31230.300049
 2015 05 05  981231.770020
 2015 05 06  351221.530029
 2015 05 07  201218·949951
 2015 05 08  691234.819946
 2015 05 11  881234.589966
 2015 05 12  731230.569946
 2015 05 13  381235.739990
 2015 05 14  631236·810059
 2015 05 15  761245·420044
 2015 05 18  491242·079956
 2015 05 19  291257.859985
 2015 05 20  861257.329956
 2015 05 21  931257·500000
 2015 05 22  251255.489990
 2015 05 26  861248.109985
 2015 05 27  631241·010010
 2015 05 28  961251.780029
 2015 05 29  901251.579956
 2015 06 01  301252.020020
 2015 06 02  431245·589966
 2015 06 03  671254·979980
 2015 06 04  551258·540039
 2015 06 05  51250.400024
 2015 06 08  41259·670044
 2015 06 09  121253·500000
 2015 06 10  601254.469971
 2015 06 11  781268·680054
 2015 06 12  441265.560059
 2015 06 15  631259.380005
 2015 06 16  681259.020020
 2015 06 17  461273.359985
 2015 06 18  901271.949951
 2015 06 19  761285.469971
 2015 06 22  651290·560059
 2015 06 23  251294.369995
 2015 06 24  911293.810059
 2015 06 25  341286·969971
 2015 06 26  651285·229980
 2015 06 29  621269·359985
 2015 06 30  241255·510010
 2015 07 01  421262·119995
 2015 07 02  51259·030029
 2015 07 06  251239.229980
 2015 07 07  881247.780029
 2015 07 08  331239.079956
 2015 07 09  501240·160034
 2015 07 10  81245·000000
 2015 07 13  101258·790039
 2015 07 14  631265.300049
 2015 07 15  851273·800049
 2015 07 16  301271·099976
 2015 07 17  381273·670044
 2015 07 20  141268·819946
 2015 07 21  261259.750000
 2015 07 22  361249.369995
 2015 07 23  501260·660034
 2015 07 24  921242·390015
 2015 07 27  81219.209961
 2015 07 28  941219.469971
 2015 07 29  441223.979980
 2015 07 30  291226·040039
 2015 07 31  961235.170044
 2015 08 03  991238·319946
 2015 08 04  471232.520020
 2015 08 05  811233.719971
 2015 08 06  771232·439941
 2015 08 07  701209.479980
 2015 08 10  91212.420044
 2015 08 11  311214·140015
 2015 08 12  641203.170044
 2015 08 13  511208·569946
 2015 08 14  61202·109985
 2015 08 17  851209·239990
 2015 08 18  951224.079956
 2015 08 19  111208·550049
 2015 08 20  371193.900024
 2015 08 21  751158.000000
 2015 08 24  321119.760010
 2015 08 25  441133.130005
 2015 08 26  281119·280029
 2015 08 27  571140.920044
 2015 08 28  641149·550049
 2015 08 31  701161·010010
 2015 09 01  291148.310059
 2015 09 02  121128·050049
 2015 09 03  41148·619995
 2015 09 04  321132·949951
 2015 09 08  171139·069946
 2015 09 09  481162.719971
 2015 09 10  891147.989990
 2015 09 11  01152·510010
 2015 09 14  901158.030029
 2015 09 15  971153.930054
 2015 09 16  831166.170044
 2015 09 17  681175.089966
 2015 09 18  761175·339966
 2015 09 21  141165.040039
 2015 09 22  731158·420044
 2015 09 23  541143·410034
 2015 09 24  231137·880005
 2015 09 25  811140.239990
 2015 09 28  721121.869995
 2015 09 29  41090·949951
 2015 09 30  81087.079956
 2015 10 01  61100·890015
 2015 10 02  171095·579956
 2015 10 05  861115·819946
 2015 10 06  311141.430054
 2015 10 07  191134.489990
 2015 10 08  731152·430054
 2015 10 09  951163.640015
 2015 10 12  161165·449951
 2015 10 13  771163·250000
 2015 10 14  271147·880005
 2015 10 15  491137.979980
 2015 10 16  161163.589966
 2015 10 19  631161.800049
 2015 10 20  911164.369995
 2015 10 21  931164.020020
 2015 10 22  41147.089966
 2015 10 23  821157.040039
 2015 10 26  41165·770020
 2015 10 27  951158.530029
 2015 10 28  821145·479980
 2015 10 29  661178·359985
 2015 10 30  281165.479980
 2015 11 02  511161·949951
 2015 11 03  751185.780029
 2015 11 04  731192.280029
 2015 11 05  511190.310059
 2015 11 06  781190·030029
 2015 11 09  321199·579956
 2015 11 10  831183·689941
 2015 11 11  871188·270020
 2015 11 12  221177.349976
 2015 11 13  311154.089966
 2015 11 16  31146.369995
 2015 11 17  731156·160034
 2015 11 18  511153.390015
 2015 11 19  701171.699951
 2015 11 20  651168.349976
 2015 11 23  721174.890015
 2015 11 24  601179.229980
 2015 11 25  761188.900024
 2015 11 27  251197.910034
 2015 11 30  721202.770020
 2015 12 01  671198·930054
 2015 12 02  981203·890015
 2015 12 03  651192.699951
 2015 12 04  861170.640015
 2015 12 07  181183·069946
 2015 12 08  131162.250000
 2015 12 09  931158·979980
 2015 12 10  511145.660034
 2015 12 11  801146·229980
 2015 12 14  201123.630005
 2015 12 15  381117·020020
 2015 12 16  311133·819946
 2015 12 17  481149·209961
 2015 12 18  441134·949951
 2015 12 21  591122.160034
 2015 12 22  131128.479980
 2015 12 23  411139·040039
 2015 12 24  381152·750000
 2015 12 28  361153·989990
 2015 12 29  111148.959961
 2015 12 30  41159·969971
 2015 12 31  741149·329956
 2016 01 04 771134·079956
 2016 01 05 621109.099976
 2016 01 06 51109·459961
 2016 01 07 551090·949951
 2016 01 08 121065·849976
 2016 01 11 291046.640015
 2016 01 12 391044·979980
 2016 01 13 61045.739990
 2016 01 14 991010·640015
 2016 01 15 11023·919983
 2016 01 19 251010.299988
 2016 01 20 76991.789978
 2016 01 21 20999.530029
 2016 01 22 89999·809998
 2016 01 25 71019·429993
 2016 01 26 41998·190002
 2016 01 27 801016·900024
 2016 01 28 321004.150024
 2016 01 29 541003·520020
 2016 02 01 31033.530029
 2016 02 02 121030.560059
 2016 02 03 921009·500000
 2016 02 04 601009.929993
 2016 02 05 851014.309998
 2016 02 08 72982·150024
 2016 02 09 59967·849976
 2016 02 10 44965·520020
 2016 02 11 38958.890015
 2016 02 12 42955·340027
 2016 02 16 43972·450012
 2016 02 17 51997·830017
 2016 02 18 391011·979980
 2016 02 19 281003.719971
 2016 02 22 851010.390015
 2016 02 23 491021.250000
 2016 02 24 861010.099976
 2016 02 25 621022.960022
 2016 02 26 451031·589966
 2016 02 29 331037·209961
 2016 03 01 61035·520020
 2016 03 02 11054.239990
 2016 03 03 121065·640015
 2016 03 04 231076.339966
 2016 03 07 501081.280029
 2016 03 08 261092·709961
 2016 03 09 01068·449951
 2016 03 10 611073.410034
 2016 03 11 911066.109985
 2016 03 14 451086·969971
 2016 03 15 461082.680054
 2016 03 16 171066.079956
 2016 03 17 311074·400024
 2016 03 18 881092·010010
 2016 03 21 121101·459961
 2016 03 22 861096·680054
 2016 03 23 961097·050049
 2016 03 24 121074·699951
 2016 03 28 871079.939941
 2016 03 29 861079·819946
 2016 03 30 351110.189941
 2016 03 31 991110·430054
 2016 04 01 841112.900024
 2016 04 04 621117·689941
 2016 04 05 241106·219971
 2016 04 06 561095·989990
 2016 04 07 401107.890015
 2016 04 08 821093.859985
 2016 04 11 631097·959961
 2016 04 12 141094·459961
 2016 04 13 191106.479980
 2016 04 14 421130·079956
 2016 04 15 781128.079956
 2016 04 18 291129·719971
 2016 04 19 71139·829956
 2016 04 20 591140.140015
 2016 04 21 191142·369995
 2016 04 22 851135.660034
 2016 04 25 201146.260010
 2016 04 26 791138.699951
 2016 04 27 621150.920044
 2016 04 28 861153·109985
 2016 04 29 931140·109985
 2016 05 02 701131·209961
 2016 05 03 61138·869995
 2016 05 04 651121·160034
 2016 05 05 901114·349976
 2016 05 06 261107·800049
 2016 05 09 781114·719971
 2016 05 10 791118.739990
 2016 05 11 991128·469971
 2016 05 12 671114·869995
 2016 05 13 271108·369995
 2016 05 16 81103.229980
 2016 05 17 321115·410034
 2016 05 18 371097·189941
 2016 05 19 301101.689941
 2016 05 20 611095·160034
 2016 05 23 291112.469971
 2016 05 24 51112·510010
 2016 05 25 851136·369995
 2016 05 26 671141·099976
 2016 05 27 501139·979980
 2016 05 31 651150·599976
 2016 06 01 201154·510010
 2016 06 02 851162.739990
 2016 06 03 861170.390015
 2016 06 06 361164.260010
 2016 06 07 841177.189941
 2016 06 08 951180·199951
 2016 06 09 471188.229980
 2016 06 10 621178·380005
 2016 06 13 531162.530029
 2016 06 14 41149·589966
 2016 06 15 731148.089966
 2016 06 16 121147·859985
 2016 06 17 261148.959961
 2016 06 20 451146.390015
 2016 06 21 261158.119995
 2016 06 22 811154·150024
 2016 06 23 301151·510010
 2016 06 24 731162·920044
 2016 06 27 941123·810059
 2016 06 28 881092·170044
 2016 06 29 151110.790039
 2016 06 30 701132.150024
 2016 07 01 891151.750000
 2016 07 05 771155.459961
 2016 07 06 561138.920044
 2016 07 07 421147.630005
 2016 07 08 511152·239990
 2016 07 11 171179.189941
 2016 07 12 531191·979980
 2016 07 13 231206·859985
 2016 07 14 411203·359985
 2016 07 15 21203.520020
 2016 07 18 331205·290039
 2016 07 19 671207.239990
 2016 07 20 471201·430054
 2016 07 21 511209.569946
 2016 07 22 451204.109985
 2016 07 25 571212.839966
 2016 07 26 831209·510010
 2016 07 27 91217·459961
 2016 07 28 641218.729980
 2016 07 29 01217.089966
 2016 08 01 861220.300049
 2016 08 02 441219.000000
 2016 08 03 921201.869995
 2016 08 04 261212·780029
 2016 08 05 201215.699951
 2016 08 08 511231.319946
 2016 08 09 531230·530029
 2016 08 10 931231.699951
 2016 08 11 721224·000000
 2016 08 12 491228·849976
 2016 08 15 991230.530029
 2016 08 16 831241.680054
 2016 08 17 541230·979980
 2016 08 18 821227·420044
 2016 08 19 31236·489990
 2016 08 22 11236.599976
 2016 08 23 61240.599976
 2016 08 24 191248·479980
 2016 08 25 671236·400024
 2016 08 26 801240.140015
 2016 08 29 891238.319946
 2016 08 30 541245.079956
 2016 08 31 171245.640015
 2016 09 01 761240.069946
 2016 09 02 921241·430054
 2016 09 06 61252·449951
 2016 09 07 11253·219971
 2016 09 08 721260.479980
 2016 09 09 271256·300049
 2016 09 12 201218·630005
 2016 09 13 971234.550049
 2016 09 14 721212·680054
 2016 09 15 331211.969971
 2016 09 16 651226.959961
 2016 09 19 41225·640015
 2016 09 20 101233·239990
 2016 09 21 721229·619995
 2016 09 22 351246.430054
 2016 09 23 471262·939941
 2016 09 26 411253.949951
 2016 09 27 331240.910034
 2016 09 28 491246·699951
 2016 09 29 781255·589966
 2016 09 30 481239·930054
 2016 10 03 271251.280029
 2016 10 04 501246·020020
 2016 10 05 711240·520020
 2016 10 06 371247·770020
 2016 10 07 941246.369995
 2016 10 10 101239·209961
 2016 10 11 271249.959961
 2016 10 12 401227.670044
 2016 10 13 951225.140015
 2016 10 14 201217.630005
 2016 10 17 711212.420044
 2016 10 18 131211.300049
 2016 10 19 201217.339966
 2016 10 20 11221·989990
 2016 10 21 531217·890015
 2016 10 24 381219.729980
 2016 10 25 791225.900024
 2016 10 26 971214·489990
 2016 10 27 501205.739990
 2016 10 28 211190.060059
 2016 10 31 131187.869995
 2016 11 01 761191.770020
 2016 11 02 611177·770020
 2016 11 03 951164·469971
 2016 11 04 831157·189941
 2016 11 07 331164.569946
 2016 11 08 121192·040039
 2016 11 09 161194·339966
 2016 11 10 771235·859985
 2016 11 11 881251.520020
 2016 11 14 531283.030029
 2016 11 15 651298·520020
 2016 11 16 91300·689941
 2016 11 17 841302·859985
 2016 11 18 591309·739990
 2016 11 21 501317.410034
 2016 11 22 151322.459961
 2016 11 23 901333.760010
 2016 11 25 321342·199951
 2016 11 28 11346·880005
 2016 11 29 601329·910034
 2016 11 30 11329·760010
 2016 12 01 961322.760010
 2016 12 02 761313.579956
 2016 12 05 311314·979980
 2016 12 06 351338·050049
 2016 12 07 11352·099976
 2016 12 08 561364·430054
 2016 12 09 401386.660034
 2016 12 12 371387.780029
 2016 12 13 241373.339966
 2016 12 14 481372·079956
 2016 12 15 261356·439941
 2016 12 16 761366·930054
 2016 12 19 641364.780029
 2016 12 20 831372·069946
 2016 12 21 521383.630005
 2016 12 22 461374·949951
 2016 12 23 471362.630005
 2016 12 27 181371·589966
 2016 12 28 51377·780029
 2016 12 29 671360.920000
 2016 12 30 241363.590000
 2017 01 03  341357·990000
 2017 01 04  981366·700000
 2017 01 05  821387.710000
 2017 01 06  691372.490000
 2017 01 09  391367·130000
 2017 01 10  701357·740000
 2017 01 11  601370·890000
 2017 01 12  831372.840000
 2017 01 13  641361.380000
 2017 01 17  831371.510000
 2017 01 18  961352·740000
 2017 01 19  911358.830000
 2017 01 20  661345.960000
 2017 01 23  251351·410000
 2017 01 24  81348·120000
 2017 01 25  451371.110000
 2017 01 26  261382.430000
 2017 01 27  91375.680000
 2017 01 30  421369.490000
 2017 01 31  191351·720000
 2017 02 01  511364·070000
 2017 02 02  721360.540000
 2017 02 03  661358·050000
 2017 02 06  131377.330000
 2017 02 07  721366·820000
 2017 02 08  791360·470000
 2017 02 09  741359.300000
 2017 02 10  531380·070000
 2017 02 13  461390·410000
 2017 02 14  161391·800000
 2017 02 15  851396·340000
 2017 02 16  901403·600000
 2017 02 17  551399·070000
 2017 02 21  961400.660000
 2017 02 22  441410·110000
 2017 02 23  991404.380000
 2017 02 24  61393.620000
 2017 02 27  581394.530000
 2017 02 28  191406.870000
 2017 03 01  791389·120000
 2017 03 02  301413.160000
 2017 03 03  641395·550000
 2017 03 06  51392·340000
 2017 03 07  581383.320000
 2017 03 08  831375·660000
 2017 03 09  21366·230000
 2017 03 10  211361.150000
 2017 03 13  841365·160000
 2017 03 14  481369·160000
 2017 03 15  861363.360000
 2017 03 16  121383·760000
 2017 03 17  341385·270000
 2017 03 20  311391·460000
 2017 03 21  521385.530000
 2017 03 22  451346·210000
 2017 03 23  71345.420000
 2017 03 24  631354.520000
 2017 03 27  641352.700000
 2017 03 28  161356.700000
 2017 03 29  301366.680000
 2017 03 30  21371·990000
 2017 03 31  101382.200000
 2017 04 03  431386·430000
 2017 04 04  521368.580000
 2017 04 05  291369.790000
 2017 04 06  21351·960000
 2017 04 07  701363.840000
 2017 04 10  491364·760000
 2017 04 11  501366.470000
 2017 04 12  791376·860000
 2017 04 13  681358.610000
 2017 04 17  221345·360000
 2017 04 18  971359.890000
 2017 04 19  31362·320000
 2017 04 20  291368·390000
 2017 04 21  951381·500000
 2017 04 24  271380.530000
 2017 04 25  631400.100000
 2017 04 26  741411.050000
 2017 04 27  191419·570000
 2017 04 28  221417.750000
 2017 05 01  711401.010000
 2017 05 02  451407.540000
 2017 05 03  701399.130000
 2017 05 04  881391.170000
 2017 05 05  651389.210000
 2017 05 08  131396·400000
 2017 05 09  481392·310000
 2017 05 10  561392·030000
 2017 05 11  71399.200000
 2017 05 12  721389.390000
 2017 05 15  771383·270000
 2017 05 16  841394.570000
 2017 05 17  871388.300000
 2017 05 18  401354.930000
 2017 05 19  101361.530000
 2017 05 22  531367·880000
 2017 05 23  161378·240000
 2017 05 24  621381.160000
 2017 05 25  211384·810000
 2017 05 26  701383·140000
 2017 05 30  331381·170000
 2017 05 31  61372·200000
 2017 06 01  101370·330000
 2017 06 02  661396·080000
 2017 06 05  11405.140000
 2017 06 06  681395.050000
 2017 06 07  31395.530000
 2017 06 08  981396·780000
 2017 06 09  71416·150000
 2017 06 12  661421.100000
 2017 06 13  501420.060000
 2017 06 14  481426.030000
 2017 06 15  641415.470000
 2017 06 16  441407.220000
 2017 06 19  271407.070000
 2017 06 20  221417·760000
 2017 06 21  101403·330000
 2017 06 22  711399·370000
 2017 06 23  331404·780000
 2017 06 26  521415·120000
 2017 06 27  91416.350000
 2017 06 28  421404·460000
 2017 06 29  961425.490000
 2017 06 30  941416.730000
 2017 07 03  471416.470000
 2017 07 05  761426.530000
 2017 07 06  641418·860000
 2017 07 07  301401·350000
 2017 07 10  391415.280000
 2017 07 11  171408·610000
 2017 07 12  131414·340000
 2017 07 13  681424.530000
 2017 07 14  211425.470000
 2017 07 17  341428·780000
 2017 07 18  431431.110000
 2017 07 19  371428·280000
 2017 07 20  571442·160000
 2017 07 21  211443.370000
 2017 07 24  811435·820000
 2017 07 25  961438.860000
 2017 07 26  341450·580000
 2017 07 27  971442.260000
 2017 07 28  761432.590000
 2017 07 31  261429.460000
 2017 08 01  661426.030000
 2017 08 02  71428·030000
 2017 08 03  41413.090000
 2017 08 04  331405·140000
 2017 08 07  901412.400000
 2017 08 08  191413·930000
 2017 08 09  651409.780000
 2017 08 10  491396.600000
 2017 08 11  691372.260000
 2017 08 14  281375.130000
 2017 08 15  841394.700000
 2017 08 16  301384·180000
 2017 08 17  911383·070000
 2017 08 18  521357·010000
 2017 08 21  131357.740000
 2017 08 22  591357.890000
 2017 08 23  691370.680000
 2017 08 24  371370·160000
 2017 08 25  251374·380000
 2017 08 28  421377·760000
 2017 08 29  421381·310000
 2017 08 30  511383.210000
 2017 08 31  231392·040000
 2017 09 01  111405.820000
 2017 09 05  701413.300000
 2017 09 06  881400.010000
 2017 09 07  301402.460000
 2017 09 08  211398·190000
 2017 09 11  441400·560000
 2017 09 12  681415·340000
 2017 09 13  981423.300000
 2017 09 14  561426.570000
 2017 09 15  751425.350000
 2017 09 18  341431·750000
 2017 09 19  21441·180000
 2017 09 20  211440·480000
 2017 09 21  21445.200000
 2017 09 22  561443·470000
 2017 09 25  421450.630000
 2017 09 26  481452·250000
 2017 09 27  871457·270000
 2017 09 28  271484.800000
 2017 09 29  441488.800000
 2017 10 02  941491.050000
 2017 10 03  181509.940000
 2017 10 04  681512·000000
 2017 10 05  581508·340000
 2017 10 06  401511.410000
 2017 10 09  81510·410000
 2017 10 10  221504.110000
 2017 10 11  591507·910000
 2017 10 12  941506.460000
 2017 10 13  951505.460000
 2017 10 16  581502.970000
 2017 10 17  481502.530000
 2017 10 18  861497·980000
 2017 10 19  431502·970000
 2017 10 20  701504·720000
 2017 10 23  501509·670000
 2017 10 24  731498.190000
 2017 10 25  381500.250000
 2017 10 26  781494·110000
 2017 10 27  161497·540000
 2017 10 30  381490·900000
 2017 10 31  931491.440000
 2017 11 01  261504.540000
 2017 11 02  211492·900000
 2017 11 03  861496.320000
 2017 11 06  471495.030000
 2017 11 07  821497·980000
 2017 11 08  651477·950000
 2017 11 09  491481·290000
 2017 11 10  631474.920000
 2017 11 13  411474·440000
 2017 11 14  741474.270000
 2017 11 15  841470·900000
 2017 11 16  281464.970000
 2017 11 17  231485·700000
 2017 11 20  981492·930000
 2017 11 21  731503·450000
 2017 11 22  551518·980000
 2017 11 24  711517.410000
 2017 11 27  131519.170000
 2017 12 14  221524.540000
 2017 12 15  831507.680000
 2017 12 18  541530.810000
 2017 12 19  191549·320000
 2017 12 20  631538·740000
 2017 12 21  731540.460000
 2017 12 22  661547·240000
 2017 12 26  411542·740000
 2017 12 27  521544.390000
 2017 12 28  141544.050000
 2017 12 29  281549·060000
 2018 01 02 301536·120000
 2018 01 03 711550.280000
 2018 01 04 191552.980000
 2018 01 05 821555·870000
 2018 01 08 601559.800000
 2018 01 09 271562.220000
 2018 01 10 261559.010000
 2018 01 11 981560.220000
 2018 01 12 341587·120000
 2018 01 16 521592.910000
 2018 01 17 971573.730000
 2018 01 18 701586.310000
 2018 01 19 751576.500000
 2018 01 22 11598.140000
 2018 01 23 211604.940000
 2018 01 24 171611·690000
 2018 01 25 351601·590000
 2018 01 26 581602·970000
 2018 01 29 101607·810000
 2018 01 30 841595.640000
 2018 01 31 881584·710000
 2018 02 01 271574·730000
 2018 02 02 31577.030000
 2018 02 05 391544.940000
 2018 02 06 351486.850000
 2018 02 07 421506.660000
 2018 02 08 611508·450000
 2018 02 09 771467·720000
 2018 02 12 21479·110000
 2018 02 13 581489.660000
 2018 02 14 741492.760000
 2018 02 15 171524·180000
 2018 02 16 391536.320000
 2018 02 20 571542·380000
 2018 02 21 541530.480000
 2018 02 22 21532·790000
 2018 02 23 211531·350000
 2018 02 26 461550·090000
 2018 02 27 381559·270000
 2018 02 28 31536.800000
 2018 03 01 481512.070000
 2018 03 02 571506.810000
 2018 03 05 901531.990000
 2018 03 06 131546.720000
 2018 03 07 471560.970000
 2018 03 08 461575·650000
 2018 03 09 981573·190000
 2018 03 12 511597·290039
 2018 03 13 671601·650024
 2018 03 14 941592.459961
 2018 03 15 741584·400020
 2018 03 16 621576·579956
 2018 03 19 841585.829956
 2018 03 20 91570.849976
 2018 03 21 561570.400024
 2018 03 22 141576.589966
 2018 03 23 981544.310059
 2018 03 26 231513·540040
 2018 03 27 81544·449951
 2018 03 28 21513·800049
 2018 03 29 341513·310059
 2018 04 02 911529.140015
 2018 04 03 171493.869995
 2018 04 04 451508·599976
 2018 04 05 441532·949951
 2018 04 06 951540·010010
 2018 04 09 961513·900024
 2018 04 10 871517·050049
 2018 04 11 21542.459961
 2018 04 12 421548.030029
 2018 04 13 831558.109985
 2018 04 16 981550·560059
 2018 04 17 81564.869995
 2018 04 18 641580.180054
 2018 04 19 411582.819946
 2018 04 20 701573.530029
 2018 04 23 891564·420044
 2018 04 24 171562·390015
 2018 04 25 571553.000000
 2018 04 26 241550·920044
 2018 04 27 951557.949951
 2018 05 01 831541.770020
 2018 05 02 451550.449951
 2018 05 03 41554·339966
 2018 05 04 01545·829956
 2018 05 07 691565·719971
 2018 05 08 431578.670044
 2018 05 09 791586.739990
 2018 05 10 51596·543579
 2018 05 11 61603·869995
 2018 05 14 131607·390015
 2018 05 15 421599.599976
 2018 05 16 371601·030029
 2018 05 17 501616.219971
 2018 05 18 431626·055054
 2018 05 21 131627·770020
 2018 05 22 441637.650020
 2018 05 23 841624·920044
 2018 05 24 471627·219971
 2018 05 25 371627.928223
 2018 05 29 31625·569946
 2018 05 30 151624·030029
 2018 05 31 611647.969971
 2018 06 01 821635·400024
 2018 06 04 141649·199951
 2018 06 05 731653·689941
 2018 06 06 501665·199951
 2018 06 07 421676·520020
 2018 06 08 21667·609985
 2018 06 11 151672·500000
 2018 06 12 01674.939941
 2018 06 13 371682·719970
 2018 06 14 181677.030029
 2018 06 15 241684·239990
 2018 06 18 251683.510010
 2018 06 19 111692·010010
 2018 06 20 371694·040039
 2018 06 21 51706.989990
 2018 06 22 631690·280029
 2018 06 25 321684.760010
 2018 06 26 591657·709961
 2018 06 27 901668.939941
 2018 06 28 761640·369995
 2018 06 29 961645.900024
 2018 07 02 101641·729980
 2018 07 03 371655.400024
 2018 07 05 531660·650024
 2018 07 06 211679·449951
 2018 07 09 411694·660034
 2018 07 10 261704·829956
 2018 07 11 61694.060059
 2018 07 12 511685.170040
 2018 07 13 261690·290039
 2018 07 16 641687.060059
 2018 07 17 731678.000000
 2018 07 18 551687.140015
 2018 07 19 661691.199951
 2018 07 20 841701.150020
 2018 07 23 171696.420044
 2018 07 24 281700·099976
 2018 07 25 861680.339966
 2018 07 26 401685·239990
 2018 07 27 261695·250000
 2018 07 30 891663.390015
 2018 07 31 371653.569946
 2018 08 01 161670·869995
 2018 08 02 131668.989990
 2018 08 03 821682.079956
 2018 08 06 951673.250000
 2018 08 07 181684.859985
 2018 08 08 161688·680054
 2018 08 09 761687.050049
 2018 08 10 581689.319946
 2018 08 13 771686·810059
 2018 08 14 981676.189941
 2018 08 15 651691.599980
 2018 08 16 541691.599976
 2018 08 17 501685·449951
 2018 08 20 451693.790039
 2018 08 21 681698.910034
 2018 08 22 331717.750000
 2018 08 23 191722.300049
 2018 08 24 731718.359985
 2018 08 27 291727·329956
 2018 08 28 691729.069946
 2018 08 29 911729.050049
 2018 08 30 181734·349976
 2018 08 31 181731.489990
 2018 09 04 631740.800049
 2018 09 05 961732.729980
 2018 09 06 431728·250000
 2018 09 07 291713·829960
 2018 09 10 401714·890015
 2018 09 11 921717·140000
 2018 09 12 361718.250000
 2018 09 13 811716.950000
 2018 09 14 521714·489990
 2018 09 17 611721·660000
 2018 09 18 101704.220000
 2018 09 19 181710·880000
 2018 09 20 731704.710000
 2018 09 21 81720·150000
 2018 09 24 21711·670000
 2018 09 25 81705.490000
 2018 09 26 41709·070000
 2018 09 27 661691·730000
 2018 09 28 771689.840000
 2018 10 01 481697·830000
 2018 10 02 691672.980000
 2018 10 03 911656.310000
 2018 10 04 211671.000000
 2018 10 05 541647.250000
 2018 10 08 201631.200000
 2018 10 09 651628·060000
 2018 10 10 481621·410000
 2018 10 11 721575.100000
 2018 10 12 321546·850000
 2018 10 15 941546·680000
 2018 10 16 961554.490000
 2018 10 17 711596·380000
 2018 10 18 61588.740000
 2018 10 19 111560·640000
 2018 10 22 261542·420000
 2018 10 23 451536·930000
 2018 10 24 661526·560000
 2018 10 25 711470·530000
 2018 10 26 281500·150000
 2018 10 29 121485.200000
 2018 10 30 631476·970000
 2018 10 31 571508.820000
 2018 11 01 141512.680000
 2018 11 02 181546·130000
 2018 11 05 721548.340000
 2018 11 06 751547·100000
 2018 11 07 221556.270000
 2018 11 08 311581.620000
 2018 11 09 941577·040000
 2018 11 12 571549.010000
 2018 11 13 151519·990000
 2018 11 14 451516·080000
 2018 11 15 551502·330000
 2018 11 16 591523.750000
 2018 11 19 801527.330000
 2018 11 20 801496.140000
 2018 11 21 41469·450000
 2018 11 23 621485.730000
 2018 11 26 321489·100000
 2018 11 27 791505·450000
 2018 11 28 171493.670000
 2018 11 29 751529·700000
 2018 11 30 71524.870000
 2018 12 03 131536.330000
 2018 12 04 941548.110000
 2018 12 06 281479·160000
 2018 12 07 681477.510000
 2018 12 10 741448·010000
 2018 12 11 611444.290000
 2018 12 12 771440·700000
 2018 12 13 41455·680000
 2018 12 14 831431.820000
 2018 12 17 691410·770000
 2018 12 18 61379·490000
 2018 12 19 271377.210000
 2018 12 20 821348.650000
 2018 12 21 921325.870000
 2018 12 24 191290.540000
 2018 12 26 751268.190000
 2018 12 27 421329.790000
 2018 12 28 311332.060000
 2018 12 31 491338·520000
 2019 01 02  111346·110000
 2019 01 03  571355·020000
 2019 01 04  111333.100000
 2019 01 07  531380·840000
 2019 01 08  231405.870000
 2019 01 09  451427.000000
 2019 01 10  831436.980000
 2019 01 11  121444·440000
 2019 01 14  241446.500000
 2019 01 15  511432·850000
 2019 01 16  221445·910000
 2019 01 17  321453·830000
 2019 01 18  511466.690000
 2019 01 22  441479·820000
 2019 01 23  291457.730000
 2019 01 24  461454·230000
 2019 01 25  681466.790000
 2019 01 28  181480.280000


 2019 01 29  281473.540000
 2019 01 30  101473.380000
 2019 01 31  631486.640000
 2019 02 01  931499·530000
 2019 02 04  711501·970000
 2019 02 05  61517.920000
 2019 02 06  471520·170000
 2019 02 07  111516.700000
 2019 02 08  321504.170000
 2019 02 11  401506·820000
 2019 02 12  611520·140000
 2019 02 13  441538·290000
 2019 02 14  131540.990000
 2019 02 15  441547·120000
 2019 02 19  651568.540000
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 2000: 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: Conerly Consulting: Economics for Business Decisions *

     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