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  35167.440002
 1987 09 11  1168·970001
 1987 09 14  57170·529999
 1987 09 15  97170·419998
 1987 09 16  42169.309998
 1987 09 17  16168·919998
 1987 09 18  43168·820007
 1987 09 21  77168.750000
 1987 09 22  54167·399994
 1987 09 23  67167.559998
 1987 09 24  68168.649994
 1987 09 25  94168·720001
 1987 09 28  20168·839996
 1987 09 29  35169.520004
 1987 09 30  44169·050003
 1987 10 01  91170·820007
 1987 10 02  16171·399994
 1987 10 05  28172·089996
 1987 10 06  9172.550003
 1987 10 07  37170.210007
 1987 10 08  41168·869995
 1987 10 09  77167·059998
 1987 10 12  26166·110001
 1987 10 13  27163.860001
 1987 10 14  22164·149994
 1987 10 15  38161.800003
 1987 10 16  83159·660004
 1987 10 19  79152·740005
 1987 10 20  9133·600006
 1987 10 21  93121.389999
 1987 10 22  93130.649994
 1987 10 23  39124.580002
 1987 10 26  77121·580002
 1987 10 27  49110.320000
 1987 10 28  94105.459999
 1987 10 29  74106·070000
 1987 10 30  26110.790001
 1987 11 02  37118.269997
 1987 11 03  49120·199997
 1987 11 04  80117.730003
 1987 11 05  83117·190002
 1987 11 06  15118.940002
 1987 11 09  45119·320000
 1987 11 10  75117.620003
 1987 11 11  96115.570000
 1987 11 12  63116·260002
 1987 11 13  95118.349998
 1987 11 16  3118·320000
 1987 11 17  43118.260002
 1987 11 18  89116·300003
 1987 11 19  38116.690002
 1987 11 20  34115·110001
 1987 11 23  23114·449997
 1987 11 24  24114·470001
 1987 11 25  36115.580002
 1987 11 27  62115.959999
 1987 11 30  61115·599998
 1987 12 01  24111.690002
 1987 12 02  77111·269997
 1987 12 03  5111·110001
 1987 12 04  8108.940002
 1987 12 07  72106·489998
 1987 12 08  74106·440002
 1987 12 09  9107.239998
 1987 12 10  39108·889999
 1987 12 11  73108·629997
 1987 12 14  65109.309998
 1987 12 15  42112.070000
 1987 12 16  56114·360001
 1987 12 17  60116.820000
 1987 12 18  13116·940002
 1987 12 21  97119.449997
 1987 12 22  82119·919998
 1987 12 23  90119·309998
 1987 12 24  5120.790001
 1987 12 28  96121.589996
 1987 12 29  69118·989998
 1987 12 30  43118.309998
 1987 12 31  55119·500000
 1988 01 04 81120.430000
 1988 01 05 91123.500000
 1988 01 06 27126·129997
 1988 01 07 0127.000000
 1988 01 08 21128.029999
 1988 01 11 50123·839996
 1988 01 12 73122·510002
 1988 01 13 4121·239998
 1988 01 14 12121·309998
 1988 01 15 70121.779999
 1988 01 18 37123.680000
 1988 01 19 54124·040001
 1988 01 20 71124.440002
 1988 01 21 3121·760002
 1988 01 22 3121.629997
 1988 01 25 63122·779999
 1988 01 26 43123.669998
 1988 01 27 23123.239998
 1988 01 28 75123·370003
 1988 01 29 69124.309998
 1988 02 01 98125.239998
 1988 02 02 31125·730003
 1988 02 03 86125.949997
 1988 02 04 35125·389999
 1988 02 05 29125·510002
 1988 02 08 52125·769997
 1988 02 09 92125·260002
 1988 02 10 48125.510002
 1988 02 11 56127·160004
 1988 02 12 36128·029999
 1988 02 16 75129.210007
 1988 02 17 23129.910004
 1988 02 18 22130.229996
 1988 02 19 60130·570007
 1988 02 22 42131·229996
 1988 02 23 96132·360001
 1988 02 24 97132·529999
 1988 02 25 23133.419998
 1988 02 26 24134.000000
 1988 02 29 30134.169998
 1988 03 01 76136·100006
 1988 03 02 51136·259995
 1988 03 03 78137.360001
 1988 03 04 14137.779999
 1988 03 07 76138·070007
 1988 03 08 94139·070007
 1988 03 09 85140·360001
 1988 03 10 60141.649994
 1988 03 11 42140·520004
 1988 03 14 27140.580002
 1988 03 15 53140.839996
 1988 03 16 6140·949997
 1988 03 17 44141·910004
 1988 03 18 52142.679993
 1988 03 21 13142·720001
 1988 03 22 15141·960007
 1988 03 23 76142.339996
 1988 03 24 92143.059998
 1988 03 25 21141.440002
 1988 03 28 75140·369995
 1988 03 29 56139.210007
 1988 03 30 0140.360001
 1988 03 31 59140.039993
 1988 04 04 99142·139999
 1988 04 05 28140.410004
 1988 04 06 49140·710007
 1988 04 07 34142.110001
 1988 04 08 24142·869995
 1988 04 11 63144·110001
 1988 04 12 42144·679993
 1988 04 13 77145.320007
 1988 04 14 14145·199997
 1988 04 15 54141·679993
 1988 04 18 2141.130005
 1988 04 19 45142.080002
 1988 04 20 57142·559998
 1988 04 21 20141.690002
 1988 04 22 80141·270004
 1988 04 25 20141·699997
 1988 04 26 65142·250000
 1988 04 27 6143.119995
 1988 04 28 52143·660004
 1988 04 29 8144.059998
 1988 05 02 76145.009995
 1988 05 03 80144.740005
 1988 05 04 18145.330002
 1988 05 05 42145.220001
 1988 05 06 53144·789993
 1988 05 09 36144·639999
 1988 05 10 4143·710007
 1988 05 11 76143·350006
 1988 05 12 85140.970001
 1988 05 13 95141·300003
 1988 05 16 59142·160004
 1988 05 17 94142.169998
 1988 05 18 83141·729996
 1988 05 19 99139·919998
 1988 05 20 60139.600006
 1988 05 23 2140.139999
 1988 05 24 86139·210007
 1988 05 25 18139.449997
 1988 05 26 6139.789993
 1988 05 27 32140·289993
 1988 05 31 57140·110001
 1988 06 01 47141.369995
 1988 06 02 23142.880005
 1988 06 03 39142·800003
 1988 06 06 83143·500000
 1988 06 07 4144.169998
 1988 06 08 62144·220001
 1988 06 09 7145·729996
 1988 06 10 78146·550003
 1988 06 13 34147·080002
 1988 06 14 98147·320007
 1988 06 15 41147·889999
 1988 06 16 80148.130005
 1988 06 17 5147·369995
 1988 06 20 30147·160004
 1988 06 21 73147·250000
 1988 06 22 50147.610001
 1988 06 23 12148.630005
 1988 06 24 86148.960007
 1988 06 27 59149.240005
 1988 06 28 78148·750000
 1988 06 29 73149.490005
 1988 06 30 14149.550003
 1988 07 01 82151·289993
 1988 07 05 76151.029999
 1988 07 06 34151.289993
 1988 07 07 91151·020004
 1988 07 08 48151.160004
 1988 07 11 81151·160004
 1988 07 12 63151·119995
 1988 07 13 16150.729996
 1988 07 14 89150.690002
 1988 07 15 58151·160004
 1988 07 18 55151·410004
 1988 07 19 16151·429993
 1988 07 20 61150·690002
 1988 07 21 93151.110001
 1988 07 22 27150.369995
 1988 07 25 40149·509995
 1988 07 26 45149·449997
 1988 07 27 0149.600006
 1988 07 28 26148·770004
 1988 07 29 64148·960007
 1988 08 01 50149.880005
 1988 08 02 16150.509995
 1988 08 03 19150.630005
 1988 08 04 88150·679993
 1988 08 05 5150.639999
 1988 08 08 5150·309998
 1988 08 09 1150·119995
 1988 08 10 38148·929993
 1988 08 11 69146·860001
 1988 08 12 54146.679993
 1988 08 15 91146·960007
 1988 08 16 65145.350006
 1988 08 17 22145.580002
 1988 08 18 76145·360001
 1988 08 19 34145.509995
 1988 08 22 42145·679993
 1988 08 23 71144.259995
 1988 08 24 10144.000000
 1988 08 25 97144·960007
 1988 08 26 72144·240005
 1988 08 29 48144.449997
 1988 08 30 17144·889999
 1988 08 31 76145·139999
 1988 09 01 79145·740005
 1988 09 02 9144.570007
 1988 09 06 86145·470001
 1988 09 07 90145·729996
 1988 09 08 13146·059998
 1988 09 09 36146.660004
 1988 09 12 30147·240005
 1988 09 13 83147·250000
 1988 09 14 51147.369995
 1988 09 15 36147·830002
 1988 09 16 86147.740005
 1988 09 19 23148·020004
 1988 09 20 92147.860001
 1988 09 21 40147·940002
 1988 09 22 18147.820007
 1988 09 23 5147·619995
 1988 09 26 62147.830002
 1988 09 27 6147.130005
 1988 09 28 14146.789993
 1988 09 29 49146.990005
 1988 09 30 11148.000000
 1988 10 03 13149·089996
 1988 10 04 85147·809998
 1988 10 05 98147·759995
 1988 10 06 15148.080002
 1988 10 07 70148.250000
 1988 10 10 71148·600006
 1988 10 11 21148·600006
 1988 10 12 73148.509995
 1988 10 13 8147.940002
 1988 10 14 34147.960007
 1988 10 17 13148.190002
 1988 10 18 12148·160004
 1988 10 19 84148·720001
 1988 10 20 62148.610001
 1988 10 21 92148.970001
 1988 10 24 82148·960007
 1988 10 25 79148·660004
 1988 10 26 68148.460007
 1988 10 27 4148.139999
 1988 10 28 58146.679993
 1988 10 31 99147.169998
 1988 11 01 89147·259995
 1988 11 02 16147.210007
 1988 11 03 41146.979996
 1988 11 04 77147.139999
 1988 11 07 90146.250000
 1988 11 08 24144·770004
 1988 11 09 56145·270004
 1988 11 10 69144.820007
 1988 11 11 56145.009995
 1988 11 14 46143.679993
 1988 11 15 53142.910004
 1988 11 16 57143·000000
 1988 11 17 2141.309998
 1988 11 18 26140·710007
 1988 11 21 8140.860001
 1988 11 22 47139·949997
 1988 11 23 66139·869995
 1988 11 25 34140.389999
 1988 11 28 20140.149994
 1988 11 29 71140·089996
 1988 11 30 10140.649994
 1988 12 01 64142·020004
 1988 12 02 17142·550003
 1988 12 05 86142.770004
 1988 12 06 21143.460007
 1988 12 07 34143·919998
 1988 12 08 47144·009995
 1988 12 09 73143.750000
 1988 12 12 14143·869995
 1988 12 13 89143·449997
 1988 12 14 87143·160004
 1988 12 15 39143.169998
 1988 12 16 26143·179993
 1988 12 19 99144·339996
 1988 12 20 36144.529999
 1988 12 21 16144·490005
 1988 12 22 19144·190002
 1988 12 23 57144.520004
 1988 12 27 21144·889999
 1988 12 28 60144·669998
 1988 12 29 82144·899994
 1988 12 30 82145·699997
 1989 01 03  91147·360001
 1989 01 04  52146·779999
 1989 01 05  28148.399994
 1989 01 06  19148·750000
 1989 01 09  21149·850006
 1989 01 10  1149·600006
 1989 01 11  94149·229996
 1989 01 12  36149.259995
 1989 01 13  13149·809998
 1989 01 16  36149·929993
 1989 01 17  43149·960007
 1989 01 18  29149.660004
 1989 01 19  92150·830002
 1989 01 20  15151·289993
 1989 01 23  64151·399994
 1989 01 24  15150·940002
 1989 01 25  8151·440002
 1989 01 26  20151.770004
 1989 01 27  69152.529999
 1989 01 30  40152·940002
 1989 01 31  36153.029999
 1989 02 01  56153·839996
 1989 02 02  95154.369995
 1989 02 03  71154·940002
 1989 02 06  77155·699997
 1989 02 07  57155.589996
 1989 02 08  7156·839996
 1989 02 09  4156·990005
 1989 02 10  56156·559998
 1989 02 13  77155·059998
 1989 02 14  91154.710007
 1989 02 15  58154·970001
 1989 02 16  24155·570007
 1989 02 17  0156·289993
 1989 02 21  61157·089996
 1989 02 22  76156·759995
 1989 02 23  56155.389999
 1989 02 24  31155.410004
 1989 02 27  55154.259995
 1989 02 28  28153.949997
 1989 03 01  52154.559998
 1989 03 02  3154.679993
 1989 03 03  35155·669998
 1989 03 06  8156.330002
 1989 03 07  38157.250000
 1989 03 08  71157·529999
 1989 03 09  90157.889999
 1989 03 10  36157.789993
 1989 03 13  64157·759995
 1989 03 14  18157.990005
 1989 03 15  31157·740005
 1989 03 16  54158·330002
 1989 03 17  6159.279999
 1989 03 20  50156.710007
 1989 03 21  98155·300003
 1989 03 22  33156.169998
 1989 03 23  63156·029999
 1989 03 27  99155·899994
 1989 03 28  53155.880005
 1989 03 29  66156.570007
 1989 03 30  62156·800003
 1989 03 31  22156·750000
 1989 04 03  84157·889999
 1989 04 04  73158.279999
 1989 04 05  53157·970001
 1989 04 06  99158.529999
 1989 04 07  3158·410004
 1989 04 10  98159.259995
 1989 04 11  11159.449997
 1989 04 12  39160·330002
 1989 04 13  49161·210007
 1989 04 14  10160.539993
 1989 04 17  36161.630005
 1989 04 18  71161·440002
 1989 04 19  85162.259995
 1989 04 20  3162·470001
 1989 04 21  55162.589996
 1989 04 24  54163.320007
 1989 04 25  98163.279999
 1989 04 26  96163.289993
 1989 04 27  16163·610001
 1989 04 28  68164.270004
 1989 05 01  2164.679993
 1989 05 02  33164·289993
 1989 05 03  96164·559998
 1989 05 04  21164·789993
 1989 05 05  34165·169998
 1989 05 08  84165·729996
 1989 05 09  96165.229996
 1989 05 10  44165.320007
 1989 05 11  57165.649994
 1989 05 12  43166·059998
 1989 05 15  39167.130005
 1989 05 16  93167.309998
 1989 05 17  59167.259995
 1989 05 18  28168.270004
 1989 05 19  78168.990005
 1989 05 22  51169.660004
 1989 05 23  53169·520004
 1989 05 24  84169·070007
 1989 05 25  87169·479996
 1989 05 26  23170·110001
 1989 05 30  77171.000000
 1989 05 31  81170·580002
 1989 06 01  66171·529999
 1989 06 02  42172·399994
 1989 06 05  93173.410004
 1989 06 06  11172·360001
 1989 06 07  42172·179993
 1989 06 08  64172.199997
 1989 06 09  90173.229996
 1989 06 12  95173·380005
 1989 06 13  64173.320007
 1989 06 14  71172.630005
 1989 06 15  81172·369995
 1989 06 16  77171.050003
 1989 06 19  7171·460007
 1989 06 20  69171.070007
 1989 06 21  3170·699997
 1989 06 22  25170·259995
 1989 06 23  73170.619995
 1989 06 26  90171.449997
 1989 06 27  19171·139999
 1989 06 28  33171·809998
 1989 06 29  87170.809998
 1989 06 30  91168.080002
 1989 07 03  18167.440002
 1989 07 05  22167·610001
 1989 07 06  98167.949997
 1989 07 07  54169.190002
 1989 07 10  11170.160004
 1989 07 11  35170.750000
 1989 07 12  83171·179993
 1989 07 13  84171·929993
 1989 07 14  38172.279999
 1989 07 17  41172·449997
 1989 07 18  42172·990005
 1989 07 19  14172·850006
 1989 07 20  60174·100006
 1989 07 21  34173·869995
 1989 07 24  0173.910004
 1989 07 25  1173.000000
 1989 07 26  66172·809998
 1989 07 27  34173·410004
 1989 07 28  7174·220001
 1989 07 31  25174·130005
 1989 08 01  68174·509995
 1989 08 02  84174·169998
 1989 08 03  39174.380005
 1989 08 04  94175.369995
 1989 08 07  5175.360001
 1989 08 08  55176.580002
 1989 08 09  97176·649994
 1989 08 10  39176.710007
 1989 08 11  40177·059998
 1989 08 14  39176.550003
 1989 08 15  5175·679993
 1989 08 16  17175·809998
 1989 08 17  60175·860001
 1989 08 18  56175·669998
 1989 08 21  15175.929993
 1989 08 22  9174·649994
 1989 08 23  78174.470001
 1989 08 24  50175.669998
 1989 08 25  1177.000000
 1989 08 28  23177·089996
 1989 08 29  32177.089996
 1989 08 30  91176.850006
 1989 08 31  63177.440002
 1989 09 01  89178·210007
 1989 09 05  84178·710007
 1989 09 06  72178·830002
 1989 09 07  28178.139999
 1989 09 08  65178.440002
 1989 09 11  24179.169998
 1989 09 12  12178.289993
 1989 09 13  46178.880005
 1989 09 14  31178.809998
 1989 09 15  64177.559998
 1989 09 18  57176·679993
 1989 09 19  92176.369995
 1989 09 20  96176·339996
 1989 09 21  41176.190002
 1989 09 22  74176.419998
 1989 09 25  66176·809998
 1989 09 26  89176·000000
 1989 09 27  19176.559998
 1989 09 28  58176·240005
 1989 09 29  94176.759995
 1989 10 02  69178·210007
 1989 10 03  85178.839996
 1989 10 04  29179.360001
 1989 10 05  27179·380005
 1989 10 06  16179·919998
 1989 10 09  52180.449997
 1989 10 10  30180·789993
 1989 10 11  39180·279999
 1989 10 12  38179·720001
 1989 10 13  59179·529999
 1989 10 16  30172.850006
 1989 10 17  30170.279999
 1989 10 18  65169·990005
 1989 10 19  67170.970001
 1989 10 20  24173.419998
 1989 10 23  28173·250000
 1989 10 24  55172·110001
 1989 10 25  66169.759995
 1989 10 26  30170·229996
 1989 10 27  81168·820007
 1989 10 30  89166.990005
 1989 10 31  67166·330002
 1989 11 01  94167·460007
 1989 11 02  65167.809998
 1989 11 03  74167·240005
 1989 11 06  10167·389999
 1989 11 07  83165.759995
 1989 11 08  81165.800003
 1989 11 09  42166·820007
 1989 11 10  56167.070007
 1989 11 13  93167·639999
 1989 11 14  54167·529999
 1989 11 15  48167.270004
 1989 11 16  93167.649994
 1989 11 17  41167.589996
 1989 11 20  34168·259995
 1989 11 21  76167·289993
 1989 11 22  35166.660004
 1989 11 24  74167.190002
 1989 11 27  97167·910004
 1989 11 28  30168·210007
 1989 11 29  19168.479996
 1989 11 30  59168.059998
 1989 12 01  43168·190002
 1989 12 04  44168·509995
 1989 12 05  8168.580002
 1989 12 06  90168.419998
 1989 12 07  98168·880005
 1989 12 08  73168·580002
 1989 12 11  91168·770004
 1989 12 12  88168.029999
 1989 12 13  11168.039993
 1989 12 14  0168.369995
 1989 12 15  79167·250000
 1989 12 18  95166.509995
 1989 12 19  59163·929993
 1989 12 20  30162·830002
 1989 12 21  12163.020004
 1989 12 22  81163·949997
 1989 12 26  42165.199997
 1989 12 27  96165·410004
 1989 12 28  51166.020004
 1989 12 29  41166.270004
 1990 01 02 84168.309998
 1990 01 03 54169·960007
 1990 01 04 85170.779999
 1990 01 05 94170.089996
 1990 01 08 38169·669998
 1990 01 09 87169.539993
 1990 01 10 26169.309998
 1990 01 11 82167·929993
 1990 01 12 77168.020004
 1990 01 15 99164·369995
 1990 01 16 13162.940002
 1990 01 17 77163.309998
 1990 01 18 2163.500000
 1990 01 19 24162·770004
 1990 01 22 8163.570007
 1990 01 23 71161.139999
 1990 01 24 39160·419998
 1990 01 25 18158.169998
 1990 01 26 99157.979996
 1990 01 29 84156.600006
 1990 01 30 38154.949997
 1990 01 31 62152.610001
 1990 02 01 99153.270004
 1990 02 02 61154·369995
 1990 02 05 74156·000000
 1990 02 06 63156.470001
 1990 02 07 47156·889999
 1990 02 08 69158·229996
 1990 02 09 48158·630005
 1990 02 12 52159·130005
 1990 02 13 4158.500000
 1990 02 14 4158·179993
 1990 02 15 86158·229996
 1990 02 16 88159·199997
 1990 02 20 59159·309998
 1990 02 21 85157.850006
 1990 02 22 37157.050003
 1990 02 23 50157·789993
 1990 02 26 25156.639999
 1990 02 27 55156·350006
 1990 02 28 77156.839996
 1990 03 01 45157·710007
 1990 03 02 39158.039993
 1990 03 05 84159·190002
 1990 03 06 6159.300003
 1990 03 07 6160·380005
 1990 03 08 65160.889999
 1990 03 09 66162·080002
 1990 03 12 50162·070007
 1990 03 13 89162·229996
 1990 03 14 90162.059998
 1990 03 15 20162.789993
 1990 03 16 60163·259995
 1990 03 19 76164.210007
 1990 03 20 28164.509995
 1990 03 21 91164.259995
 1990 03 22 9164.240005
 1990 03 23 72162·740005
 1990 03 26 15163·619995
 1990 03 27 47163·809998
 1990 03 28 0164.070007
 1990 03 29 11163.789993
 1990 03 30 16163.410004
 1990 04 02 82163.630005
 1990 04 03 57162·339996
 1990 04 04 48163.389999
 1990 04 05 17162·839996
 1990 04 06 16162.770004
 1990 04 09 31162.380005
 1990 04 10 65161.460007
 1990 04 11 32161.919998
 1990 04 12 93162·169998
 1990 04 16 97162·570007
 1990 04 17 68162·529999
 1990 04 18 99162·250000
 1990 04 19 81161·399994
 1990 04 20 56160.809998
 1990 04 23 91160·050003
 1990 04 24 81158.479996
 1990 04 25 76158.339996
 1990 04 26 32158·630005
 1990 04 27 88158.720001
 1990 04 30 65157.800003
 1990 05 01 96158·089996
 1990 05 02 77158·500000
 1990 05 03 42159·119995
 1990 05 04 64159·710007
 1990 05 07 86160.399994
 1990 05 08 66160·729996
 1990 05 09 59160.899994
 1990 05 10 17161·059998
 1990 05 11 13161·679993
 1990 05 14 98163.130005
 1990 05 15 71163·850006
 1990 05 16 85163.660004
 1990 05 17 74163.869995
 1990 05 18 0164·910004
 1990 05 21 35165.429993
 1990 05 22 58166.649994
 1990 05 23 86167.220001
 1990 05 24 22167·809998
 1990 05 25 32168·050003
 1990 05 29 48167.300003
 1990 05 30 95168.199997
 1990 05 31 39168.679993
 1990 06 01 69168.910004
 1990 06 04 92169.710007
 1990 06 05 68170·630005
 1990 06 06 52170.229996
 1990 06 07 77169·899994
 1990 06 08 55169.800003
 1990 06 11 0168.929993
 1990 06 12 85169.089996
 1990 06 13 13170·029999
 1990 06 14 22170.869995
 1990 06 15 11170.630005
 1990 06 18 90170.899994
 1990 06 19 60168.729996
 1990 06 20 9168·369995
 1990 06 21 45168·210007
 1990 06 22 42168.440002
 1990 06 25 22168·000000
 1990 06 26 51167.130005
 1990 06 27 70166·880005
 1990 06 28 42167.240005
 1990 06 29 33168.399994
 1990 07 02 13169.119995
 1990 07 03 80169·000000
 1990 07 05 13168·940002
 1990 07 06 49168.009995
 1990 07 09 83168·199997
 1990 07 10 96168.119995
 1990 07 11 8167.679993
 1990 07 12 51168·669998
 1990 07 13 72169.429993
 1990 07 16 61170·059998
 1990 07 17 1170·029999
 1990 07 18 45168·889999
 1990 07 19 19167·860001
 1990 07 20 44167.039993
 1990 07 23 93166.820007
 1990 07 24 65162·889999
 1990 07 25 87163.250000
 1990 07 26 39163.690002
 1990 07 27 9164.080002
 1990 07 30 66163·169998
 1990 07 31 63161.949997
 1990 08 01 66161·500000
 1990 08 02 99160·779999
 1990 08 03 30158.600006
 1990 08 06 62154·350006
 1990 08 07 68149·020004
 1990 08 08 40149·210007
 1990 08 09 63151.119995
 1990 08 10 19152·529999
 1990 08 13 15150·839996
 1990 08 14 31150.410004
 1990 08 15 97151.149994
 1990 08 16 0151.309998
 1990 08 17 1148.470001
 1990 08 20 97145·639999
 1990 08 21 90144.160004
 1990 08 22 90140.789993
 1990 08 23 45138·990005
 1990 08 24 90132.899994
 1990 08 27 21134·210007
 1990 08 28 4138.669998
 1990 08 29 92139.559998
 1990 08 30 84140.050003
 1990 08 31 99139.309998
 1990 09 04 78139·500000
 1990 09 05 9139·110001
 1990 09 06 80140·020004
 1990 09 07 55139·350006
 1990 09 10 77140.110001
 1990 09 11 92140·320007
 1990 09 12 3139·789993
 1990 09 13 45139.880005
 1990 09 14 87138.710007
 1990 09 17 60137·889999
 1990 09 18 4137.479996
 1990 09 19 51136·899994
 1990 09 20 23136·779999
 1990 09 21 56134·699997
 1990 09 24 58133·750000
 1990 09 25 80130·389999
 1990 09 26 21130·520004
 1990 09 27 50128·660004
 1990 09 28 66126.169998
 1990 10 01 63126.739998
 1990 10 02 44128.410004
 1990 10 03 37129.070007
 1990 10 04 52128.070007
 1990 10 05 58127.699997
 1990 10 08 81126.830002
 1990 10 09 34126·919998
 1990 10 10 67124·339996
 1990 10 11 44122·779999
 1990 10 12 44120·019997
 1990 10 15 87120.379997
 1990 10 16 88120.430000
 1990 10 17 30119·320000
 1990 10 18 71119.489998
 1990 10 19 64120·959999
 1990 10 22 13122.110001
 1990 10 23 47121·610001
 1990 10 24 25122.279999
 1990 10 25 60122·260002
 1990 10 26 68122.389999
 1990 10 29 52120.860001
 1990 10 30 95119.680000
 1990 10 31 93118·820000
 1990 11 01 5118·849998
 1990 11 02 25118.910004
 1990 11 05 92120.349998
 1990 11 06 9121.279999
 1990 11 07 97121.309998
 1990 11 08 75120.360001
 1990 11 09 55120·160004
 1990 11 12 75121·300003
 1990 11 13 46123·220001
 1990 11 14 31123.639999
 1990 11 15 47124.739998
 1990 11 16 86124·309998
 1990 11 19 77124.269997
 1990 11 20 52124.730003
 1990 11 21 55124.139999
 1990 11 23 62124.040001
 1990 11 26 41124.260002
 1990 11 27 19123.989998
 1990 11 28 92125·250000
 1990 11 29 46126.000000
 1990 11 30 12126.110001
 1990 12 03 38127·500000
 1990 12 04 97128.160004
 1990 12 05 8128.720001
 1990 12 06 91130.710007
 1990 12 07 41131·130005
 1990 12 10 32130·940002
 1990 12 11 42130·690002
 1990 12 12 4129·850006
 1990 12 13 85130.570007
 1990 12 14 85130·940002
 1990 12 17 66130·169998
 1990 12 18 1129.130005
 1990 12 19 51129.949997
 1990 12 20 69130.570007
 1990 12 21 25130.720001
 1990 12 24 57130·860001
 1990 12 26 46130·460007
 1990 12 27 23130.759995
 1990 12 28 89130.610001
 1990 12 31 72130.440002
 1991 01 02  1132.190002
 1991 01 03  7131.639999
 1991 01 04  51130.350006
 1991 01 07  73130·199997
 1991 01 08  74128·190002
 1991 01 09  12127·570000
 1991 01 10  30126.720001
 1991 01 11  10127.559998
 1991 01 14  46127·599998
 1991 01 15  49125·379997
 1991 01 16  71125·260002
 1991 01 17  57126.809998
 1991 01 18  23130.240005
 1991 01 21  56129.830002
 1991 01 22  42130·350006
 1991 01 23  15131·080002
 1991 01 24  37132·630005
 1991 01 25  97135·050003
 1991 01 28  38136.470001
 1991 01 29  10137·809998
 1991 01 30  45139.229996
 1991 01 31  59142.039993
 1991 02 01  79144.149994
 1991 02 04  92145.490005
 1991 02 05  29148·169998
 1991 02 06  55150.190002
 1991 02 07  7152·289993
 1991 02 08  37151.080002
 1991 02 11  94151·699997
 1991 02 12  23154·169998
 1991 02 13  92154.220001
 1991 02 14  44155·899994
 1991 02 15  73155.320007
 1991 02 19  26156·830002
 1991 02 20  29156·759995
 1991 02 21  40155.460007
 1991 02 22  23156.360001
 1991 02 25  52157.419998
 1991 02 26  37158·429993
 1991 02 27  74157·139999
 1991 02 28  25158·419998
 1991 03 01  14160.000000
 1991 03 04  59161.250000
 1991 03 05  22163.490005
 1991 03 06  85166.779999
 1991 03 07  49167·039993
 1991 03 08  65167.649994
 1991 03 11  85167·970001
 1991 03 12  35166·470001
 1991 03 13  20164·869995
 1991 03 14  49166·080002
 1991 03 15  87166.210007
 1991 03 18  32165·360001
 1991 03 19  16165.380005
 1991 03 20  30164.080002
 1991 03 21  80165·509995
 1991 03 22  58165.770004
 1991 03 25  49165.809998
 1991 03 26  53166.729996
 1991 03 27  38168·630005
 1991 03 28  19169.830002
 1991 04 01  57171.020004
 1991 04 02  85170·309998
 1991 04 03  62172·619995
 1991 04 04  47173·740005
 1991 04 05  4174·520004
 1991 04 08  23173·889999
 1991 04 09  78174.029999
 1991 04 10  99173·110001
 1991 04 11  76173.139999
 1991 04 12  84174·789993
 1991 04 15  35175.789993
 1991 04 16  55175.750000
 1991 04 17  87177.309998
 1991 04 18  12178.699997
 1991 04 19  9177·570007
 1991 04 22  23176·440002
 1991 04 23  74173·699997
 1991 04 24  78174·029999
 1991 04 25  1175.009995
 1991 04 26  35174·589996
 1991 04 29  1173·839996
 1991 04 30  75172·039993
 1991 05 01  35170.589996
 1991 05 02  47172·199997
 1991 05 03  56173·660004
 1991 05 06  22173.970001
 1991 05 07  63173.770004
 1991 05 08  40173·949997
 1991 05 09  51174.589996
 1991 05 10  63175·789993
 1991 05 13  60174·279999
 1991 05 14  22174·369995
 1991 05 15  24172.600006
 1991 05 16  68169·490005
 1991 05 17  26170·710007
 1991 05 20  23170·619995
 1991 05 21  39170.369995
 1991 05 22  30171.449997
 1991 05 23  86171·820007
 1991 05 24  1172.410004
 1991 05 28  82173.210007
 1991 05 29  70174.309998
 1991 05 30  91175.169998
 1991 05 31  38176.820007
 1991 06 03  68178·330002
 1991 06 04  30178.539993
 1991 06 05  16178·550003
 1991 06 06  39178.509995
 1991 06 07  33178.399994
 1991 06 10  80177.169998
 1991 06 11  62176.570007
 1991 06 12  37176.630005
 1991 06 13  41174.649994
 1991 06 14  14174.710007
 1991 06 17  54175.589996
 1991 06 18  88175.270004
 1991 06 19  79174.669998
 1991 06 20  52172.949997
 1991 06 21  42172.520004
 1991 06 24  74172·460007
 1991 06 25  61169.279999
 1991 06 26  38168·279999
 1991 06 27  2167.619995
 1991 06 28  1168·229996
 1991 07 01  25167.619995
 1991 07 02  40168.479996
 1991 07 03  35168·210007
 1991 07 05  1167.050003
 1991 07 08  33167.000000
 1991 07 09  52167·470001
 1991 07 10  65168·130005
 1991 07 11  31169·039993
 1991 07 12  72169·039993
 1991 07 15  95170.039993
 1991 07 16  43171·089996
 1991 07 17  72171·119995
 1991 07 18  57171.300003
 1991 07 19  12172·289993
 1991 07 22  44172.869995
 1991 07 23  32172·440002
 1991 07 24  25171·229996
 1991 07 25  72170·169998
 1991 07 26  69170·570007
 1991 07 29  41170·660004
 1991 07 30  39170.669998
 1991 07 31  69171·550003
 1991 08 01  43172.759995
 1991 08 02  56172·750000
 1991 08 05  86173.050003
 1991 08 06  22172·500000
 1991 08 07  17172.929993
 1991 08 08  59173·050003
 1991 08 09  80173.199997
 1991 08 12  77173·320007
 1991 08 13  65173·559998
 1991 08 14  57174·429993
 1991 08 15  58174·860001
 1991 08 16  1174.720001
 1991 08 19  89174.070007
 1991 08 20  81169·169998
 1991 08 21  84170·729996
 1991 08 22  89174·970001
 1991 08 23  14175.539993
 1991 08 26  88176·210007
 1991 08 27  45176·570007
 1991 08 28  60176·759995
 1991 08 29  90178.210007
 1991 08 30  59178·529999
 1991 09 03  55179.089996
 1991 09 04  58177·970001
 1991 09 05  92177·350006
 1991 09 06  1177.339996
 1991 09 09  50177·460007
 1991 09 10  53177.470001
 1991 09 11  21175.710007
 1991 09 12  46176·080002
 1991 09 13  95177·039993
 1991 09 16  38176.759995
 1991 09 17  3176·429993
 1991 09 18  51176.259995
 1991 09 19  76176.899994
 1991 09 20  32178·229996
 1991 09 23  87179.320007
 1991 09 24  97178·800003
 1991 09 25  7179·050003
 1991 09 26  80178.979996
 1991 09 27  49179.130005
 1991 09 30  90178·690002
 1991 10 01  25180.149994
 1991 10 02  52180·100006
 1991 10 03  90179.800003
 1991 10 04  63178·210007
 1991 10 07  94178·000000
 1991 10 08  40176·669998
 1991 10 09  34177.080002
 1991 10 10  71176.270004
 1991 10 11  2176·440002
 1991 10 14  64176.979996
 1991 10 15  33178·479996
 1991 10 16  97180.600006
 1991 10 17  61182·850006
 1991 10 18  69182·820007
 1991 10 21  62183.419998
 1991 10 22  48182.979996
 1991 10 23  9183·020004
 1991 10 24  23182·960007
 1991 10 25  20180.869995
 1991 10 28  54179.940002
 1991 10 29  9180·740005
 1991 10 30  21181.889999
 1991 10 31  34183.360001
 1991 11 01  73184·970001
 1991 11 04  49184·630005
 1991 11 05  81183·850006
 1991 11 06  53183.970001
 1991 11 07  86184.350006
 1991 11 08  42185·789993
 1991 11 11  48186·300003
 1991 11 12  54186·789993
 1991 11 13  0188·009995
 1991 11 14  25188.020004
 1991 11 15  92187.830002
 1991 11 18  36181.720001
 1991 11 19  46181.639999
 1991 11 20  63177.550003
 1991 11 21  5178.130005
 1991 11 22  25178·770004
 1991 11 25  82177.360001
 1991 11 26  41176·110001
 1991 11 27  8175·589996
 1991 11 29  72175.529999
 1991 12 02  88176.369995
 1991 12 03  75176.509995
 1991 12 04  44177·389999
 1991 12 05  51177·830002
 1991 12 06  71177.210007
 1991 12 09  0177·550003
 1991 12 10  83176·679993
 1991 12 11  64175.779999
 1991 12 12  64174.699997
 1991 12 13  81175·809998
 1991 12 16  18177·490005
 1991 12 17  35178.559998
 1991 12 18  22177·660004
 1991 12 19  5177.380005
 1991 12 20  70176·199997
 1991 12 23  15176·080002
 1991 12 24  27177·919998
 1991 12 26  85179·550003
 1991 12 27  81182.350006
 1991 12 30  79184·229996
 1991 12 31  87187·830002
 1992 01 02 58189.949997
 1992 01 03 21189·940002
 1992 01 06 28192·100006
 1992 01 07 32194·429993
 1992 01 08 89195.789993
 1992 01 09 85198.089996
 1992 01 10 87200·589996
 1992 01 13 19199.289993
 1992 01 14 64199.869995
 1992 01 15 91202.339996
 1992 01 16 7204·309998
 1992 01 17 30204·410004
 1992 01 20 97205·039993
 1992 01 21 84204·289993
 1992 01 22 62200·949997
 1992 01 23 72203.729996
 1992 01 24 25204.649994
 1992 01 27 32205.429993
 1992 01 28 54205.050003
 1992 01 29 75204.970001
 1992 01 30 11203·869995
 1992 01 31 31204·880005
 1992 02 03 7205·160004
 1992 02 04 98205.869995
 1992 02 05 44207.820007
 1992 02 06 98209·350006
 1992 02 07 72210.240005
 1992 02 10 21210.080002
 1992 02 11 36210·550003
 1992 02 12 78210.710007
 1992 02 13 25212.619995
 1992 02 14 51211.529999
 1992 02 18 25211·550003
 1992 02 19 41210.070007
 1992 02 20 66208·369995
 1992 02 21 19210·889999
 1992 02 24 74210·399994
 1992 02 25 79208.869995
 1992 02 26 20207.589996
 1992 02 27 83210.220001
 1992 02 28 70211.020004
 1992 03 02 14211·169998
 1992 03 03 37211·770004
 1992 03 04 24212·089996
 1992 03 05 27211·270004
 1992 03 06 88208·690002
 1992 03 09 93207·240005
 1992 03 10 49206.869995
 1992 03 11 83208·179993
 1992 03 12 71206.869995
 1992 03 13 89205.990005
 1992 03 16 89206·759995
 1992 03 17 0206.110001
 1992 03 18 57207.229996
 1992 03 19 50208·149994
 1992 03 20 1208.479996
 1992 03 23 67208·369995
 1992 03 24 65207·750000
 1992 03 25 25206.929993
 1992 03 26 66206·919998
 1992 03 27 96206.259995
 1992 03 30 39203.839996
 1992 03 31 92202·940002
 1992 04 01 92203·699997
 1992 04 02 24202.389999
 1992 04 03 49200·479996
 1992 04 06 49199·039993
 1992 04 07 9199.589996
 1992 04 08 16196.000000
 1992 04 09 88193·029999
 1992 04 10 23196.240005
 1992 04 13 75197·100006
 1992 04 14 59197.039993
 1992 04 15 76199.539993
 1992 04 16 63199.690002
 1992 04 20 71198·440002
 1992 04 21 66195.149994
 1992 04 22 57194.710007
 1992 04 23 45194·990005
 1992 04 24 3194.720001
 1992 04 27 74194·550003
 1992 04 28 99193·169998
 1992 04 29 70191·619995
 1992 04 30 4193.600006
 1992 05 01 47196.270004
 1992 05 04 98196·559998
 1992 05 05 63197.759995
 1992 05 06 31198.470001
 1992 05 07 72199.130005
 1992 05 08 72198·960007
 1992 05 11 74198·889999
 1992 05 12 63199·679993
 1992 05 13 63199.229996
 1992 05 14 65199·080002
 1992 05 15 79197.570007
 1992 05 18 9196·949997
 1992 05 19 57197·199997
 1992 05 20 47197.199997
 1992 05 21 78197·399994
 1992 05 22 0197·289993
 1992 05 26 17198·089996
 1992 05 27 12196.679993
 1992 05 28 96196·949997
 1992 05 29 93197·429993
 1992 06 01 32198·520004
 1992 06 02 78199.380005
 1992 06 03 85199.940002
 1992 06 04 69199.970001
 1992 06 05 13199·830002
 1992 06 08 90199.139999
 1992 06 09 18198·589996
 1992 06 10 35196.490005
 1992 06 11 99195·020004
 1992 06 12 17194·050003
 1992 06 15 97194.440002
 1992 06 16 22193.889999
 1992 06 17 52192.839996
 1992 06 18 54189.309998
 1992 06 19 47187.610001
 1992 06 22 87188.279999
 1992 06 23 61186.470001
 1992 06 24 18186.949997
 1992 06 25 19186.360001
 1992 06 26 12185.929993
 1992 06 29 39186·020004
 1992 06 30 56187.139999
 1992 07 01 87188·570007
 1992 07 02 4189.589996
 1992 07 06 23188·350006
 1992 07 07 35187·770004
 1992 07 08 53186.559998
 1992 07 09 94185·830002
 1992 07 10 77187.669998
 1992 07 13 49188.850006
 1992 07 14 41189·509995
 1992 07 15 38190.830002
 1992 07 16 87191·139999
 1992 07 17 19191.240005
 1992 07 20 2190.410004
 1992 07 21 19189·039993
 1992 07 22 68189.770004
 1992 07 23 87188.929993
 1992 07 24 12189.259995
 1992 07 27 43189.580002
 1992 07 28 56189·740005
 1992 07 29 24191·490005
 1992 07 30 70192·979996
 1992 07 31 41193·820007
 1992 08 03 16194.729996
 1992 08 04 24195.350006
 1992 08 05 2195·399994
 1992 08 06 71194.460007
 1992 08 07 34193.410004
 1992 08 10 4193.419998
 1992 08 11 59192·740005
 1992 08 12 14192.580002
 1992 08 13 23192·399994
 1992 08 14 10192.110001
 1992 08 17 16192·610001
 1992 08 18 76192.809998
 1992 08 19 22192·559998
 1992 08 20 11191.550003
 1992 08 21 73190·949997
 1992 08 24 89190.000000
 1992 08 25 94187·479996
 1992 08 26 1186.630005
 1992 08 27 56187.289993
 1992 08 28 10188·360001
 1992 08 31 26188·820007
 1992 09 01 99188.820007
 1992 09 02 15189.229996
 1992 09 03 21190.990005
 1992 09 04 31191.470001
 1992 09 08 50191.320007
 1992 09 09 26190.190002
 1992 09 10 28190.610001
 1992 09 11 47192.100006
 1992 09 14 21192.779999
 1992 09 15 88194·720001
 1992 09 16 63193·199997
 1992 09 17 37192.750000
 1992 09 18 8193.059998
 1992 09 21 28193·570007
 1992 09 22 82193·410004
 1992 09 23 89192.369995
 1992 09 24 29192·229996
 1992 09 25 95192.929993
 1992 09 28 67190·899994
 1992 09 29 16190.500000
 1992 09 30 30190.720001
 1992 10 01 65192.910004
 1992 10 02 25191.350006
 1992 10 05 55189.490005
 1992 10 06 78186·500000
 1992 10 07 39187.820007
 1992 10 08 87187·979996
 1992 10 09 70189.250000
 1992 10 12 68188·210007
 1992 10 13 42189.130005
 1992 10 14 10190.029999
 1992 10 15 48190·360001
 1992 10 16 19190·720001
 1992 10 19 24191·600006
 1992 10 20 75193.619995
 1992 10 21 2194·419998
 1992 10 22 76195·539993
 1992 10 23 60195·240005
 1992 10 26 90195·880005
 1992 10 27 71196.649994
 1992 10 28 7196.539993
 1992 10 29 52197·800003
 1992 10 30 86198·259995
 1992 11 02 17198.910004
 1992 11 03 7199.899994
 1992 11 04 24199·630005
 1992 11 05 19199.550003
 1992 11 06 28200.770004
 1992 11 09 94201·559998
 1992 11 10 27203·169998
 1992 11 11 72204.610001
 1992 11 12 16206·910004
 1992 11 13 13206.770004
 1992 11 16 36207·429993
 1992 11 17 50207.289993
 1992 11 18 20206·130005
 1992 11 19 34207·820007
 1992 11 20 51208.679993
 1992 11 23 86209.779999
 1992 11 24 3209·729996
 1992 11 25 49210·809998
 1992 11 27 99211·929993
 1992 11 30 36212·500000
 1992 12 01 53213.809998
 1992 12 02 79213·800003
 1992 12 03 28214.210007
 1992 12 04 81214·779999
 1992 12 07 82215.910004
 1992 12 08 67217.419998
 1992 12 09 16217·750000
 1992 12 10 29216.889999
 1992 12 11 28215.449997
 1992 12 14 83215.250000
 1992 12 15 62214·970001
 1992 12 16 11213.720001
 1992 12 17 55212.720001
 1992 12 18 20214.199997
 1992 12 21 91215.539993
 1992 12 22 84214.990005
 1992 12 23 49214.800003
 1992 12 24 98215.259995
 1992 12 28 54216·259995
 1992 12 29 29215.889999
 1992 12 30 25216.850006
 1992 12 31 62218·429993
 1993 01 04  27221.020004
 1993 01 05  53219.759995
 1993 01 06  19220·080002
 1993 01 07  79221.600006
 1993 01 08  9221.110001
 1993 01 11  87220.119995
 1993 01 12  96221.160004
 1993 01 13  45220·419998
 1993 01 14  26221·490005
 1993 01 15  89223·789993
 1993 01 18  41225.240005
 1993 01 19  78225.229996
 1993 01 20  29225·500000
 1993 01 21  39225.960007
 1993 01 22  70226·550003
 1993 01 25  22227.529999
 1993 01 26  92229·350006
 1993 01 27  45230.550003
 1993 01 28  19227.979996
 1993 01 29  48227.190002
 1993 02 01  17228.089996
 1993 02 02  38229.029999
 1993 02 03  51229.699997
 1993 02 04  48231.960007
 1993 02 05  29232.360001
 1993 02 08  75230·500000
 1993 02 09  54230.419998
 1993 02 10  42228.630005
 1993 02 11  77228.679993
 1993 02 12  38229.740005
 1993 02 16  42228.710007
 1993 02 17  74221·199997
 1993 02 18  38218·550003
 1993 02 19  32219·839996
 1993 02 22  51220·919998
 1993 02 23  14218.100006
 1993 02 24  12217.550003
 1993 02 25  90219.610001
 1993 02 26  46220·759995
 1993 03 01  55222·410004
 1993 03 02  24222.429993
 1993 03 03  69224.110001
 1993 03 04  13225.710007
 1993 03 05  16225.610001
 1993 03 08  25226·220001
 1993 03 09  49227.949997
 1993 03 10  66228.699997
 1993 03 11  42230.179993
 1993 03 12  89230.399994
 1993 03 15  38229·529999
 1993 03 16  42230·570007
 1993 03 17  2230.190002
 1993 03 18  18228.750000
 1993 03 19  68228.929993
 1993 03 22  5227.839996
 1993 03 23  90225.869995
 1993 03 24  37225·339996
 1993 03 25  94224·929993
 1993 03 26  42226·449997
 1993 03 29  25226·940002
 1993 03 30  96227.130005
 1993 03 31  99227.679993
 1993 04 01  67229·210007
 1993 04 02  51228·660004
 1993 04 05  70224·740005
 1993 04 06  89224·039993
 1993 04 07  17222·550003
 1993 04 08  38222·960007
 1993 04 12  61222.830002
 1993 04 13  96223.880005
 1993 04 14  54225.320007
 1993 04 15  79225·259995
 1993 04 16  93224.600006
 1993 04 19  76224.429993
 1993 04 20  68223·419998
 1993 04 21  94222.619995
 1993 04 22  16223·369995
 1993 04 23  11223·619995
 1993 04 26  70222.690002
 1993 04 27  26219.479996
 1993 04 28  7219.529999
 1993 04 29  8220·429993
 1993 04 30  99221.330002
 1993 05 03  46222.679993
 1993 05 04  65223.669998
 1993 05 05  99226·169998
 1993 05 06  18227·729996
 1993 05 07  47227·949997
 1993 05 10  16227.970001
 1993 05 11  39228.149994
 1993 05 12  14228.800003
 1993 05 13  47228·899994
 1993 05 14  10227·539993
 1993 05 17  12227.479996
 1993 05 18  0227.419998
 1993 05 19  93227·919998
 1993 05 20  23229.309998
 1993 05 21  22230·300003
 1993 05 24  15229.929993
 1993 05 25  51229·889999
 1993 05 26  56230·490005
 1993 05 27  3232·139999
 1993 05 28  21232.660004
 1993 06 01  18232.190002
 1993 06 02  32233.089996
 1993 06 03  10233.880005
 1993 06 04  6234.320007
 1993 06 07  11233.389999
 1993 06 08  4231.600006
 1993 06 09  25229.369995
 1993 06 10  83229·789993
 1993 06 11  75229·100006
 1993 06 14  45229·559998
 1993 06 15  55229·820007
 1993 06 16  89230.460007
 1993 06 17  79230.119995
 1993 06 18  58229·960007
 1993 06 21  32229·020004
 1993 06 22  89228·320007
 1993 06 23  18228·089996
 1993 06 24  66227·720001
 1993 06 25  12228.330002
 1993 06 28  68229.490005
 1993 06 29  9231.289993
 1993 06 30  21231.720001
 1993 07 01  76233·350006
 1993 07 02  42234·130005
 1993 07 06  99234·229996
 1993 07 07  97233.919998
 1993 07 08  33233·190002
 1993 07 09  47234.130005
 1993 07 12  55234·970001
 1993 07 13  96235.899994
 1993 07 14  12236.350006
 1993 07 15  46237·839996
 1993 07 16  71237·539993
 1993 07 19  42236·160004
 1993 07 20  71234.860001
 1993 07 21  27234.979996
 1993 07 22  68234·910004
 1993 07 23  87233.759995
 1993 07 26  91234.309998
 1993 07 27  3235·619995
 1993 07 28  88235·149994
 1993 07 29  4235.990005
 1993 07 30  79236·520004
 1993 08 02  12236.419998
 1993 08 03  2237·160004
 1993 08 04  96237·789993
 1993 08 05  67238·520004
 1993 08 06  17238.220001
 1993 08 09  3238·720001
 1993 08 10  86239·240005
 1993 08 11  11239·630005
 1993 08 12  6239·960007
 1993 08 13  11239·490005
 1993 08 16  26239·699997
 1993 08 17  93240.179993
 1993 08 18  92241.259995
 1993 08 19  69242.830002
 1993 08 20  92242.589996
 1993 08 23  20242·949997
 1993 08 24  11242.949997
 1993 08 25  47244.160004
 1993 08 26  82244.369995
 1993 08 27  23243.800003
 1993 08 30  29244·070007
 1993 08 31  39244.820007
 1993 09 01  23246.190002
 1993 09 02  58247·110001
 1993 09 03  31248.070007
 1993 09 07  64248.669998
 1993 09 08  65246·119995
 1993 09 09  9243·000000
 1993 09 10  32244.619995
 1993 09 13  66246.559998
 1993 09 14  84246·440002
 1993 09 15  80244·460007
 1993 09 16  69245·320007
 1993 09 17  14245·679993
 1993 09 20  80245·949997
 1993 09 21  4245.839996
 1993 09 22  5243.669998
 1993 09 23  3246.479996
 1993 09 24  77247.940002
 1993 09 27  37248·740005
 1993 09 28  27249.990005
 1993 09 29  52250.690002
 1993 09 30  28251.509995
 1993 10 01  62252.949997
 1993 10 04  50253·000000
 1993 10 05  4253.539993
 1993 10 06  7253.070007
 1993 10 07  84254.350006
 1993 10 08  10254.059998
 1993 10 11  29254.389999
 1993 10 12  14255·029999
 1993 10 13  36256·500000
 1993 10 14  70257.890015
 1993 10 15  21259·029999
 1993 10 18  75259·980011
 1993 10 19  73259·570007
 1993 10 20  19255·960007
 1993 10 21  99255·020004
 1993 10 22  40255.210007
 1993 10 25  78255·789993
 1993 10 26  69255.520004
 1993 10 27  8254·820007
 1993 10 28  84255.960007
 1993 10 29  58256.820007
 1993 11 01  58259.179993
 1993 11 02  16259·510010
 1993 11 03  9260·170013
 1993 11 04  43257.109985
 1993 11 05  50253·110001
 1993 11 08  18253·110001
 1993 11 09  39254.570007
 1993 11 10  91255.779999
 1993 11 11  31256.980011
 1993 11 12  32257·529999
 1993 11 15  25257·940002
 1993 11 16  83256·480011
 1993 11 17  16255.419998
 1993 11 18  3253.729996
 1993 11 19  42252.000000
 1993 11 22  25250.990005
 1993 11 23  41246·850006
 1993 11 24  1248.119995
 1993 11 26  91249.820007
 1993 11 29  51250·149994
 1993 11 30  69250.139999
 1993 12 01  18250·410004
 1993 12 02  97252·610001
 1993 12 03  15252.910004
 1993 12 06  90253.860001
 1993 12 07  75253.979996
 1993 12 08  10254.029999
 1993 12 09  0254.369995
 1993 12 10  14253.399994
 1993 12 13  15252·809998
 1993 12 14  6252.229996
 1993 12 15  12249.889999
 1993 12 16  81249·839996
 1993 12 17  7250.580002
 1993 12 20  85252.250000
 1993 12 21  84251.919998
 1993 12 22  54250·500000
 1993 12 23  47250·380005
 1993 12 27  72251.320007
 1993 12 28  71252.429993
 1993 12 29  19253.740005
 1993 12 30  52256.019989
 1993 12 31  18256·190002
 1994 01 03 55258·579987
 1994 01 04 90256·529999
 1994 01 05 67256.970001
 1994 01 06 99258·019989
 1994 01 07 44258·329987
 1994 01 10 5259.190002
 1994 01 11 61259.750000
 1994 01 12 14259.630005
 1994 01 13 67260·230011
 1994 01 14 27260·640015
 1994 01 17 29261.269989
 1994 01 18 90261.959991
 1994 01 19 84262·399994
 1994 01 20 44262·570007
 1994 01 21 89263·369995
 1994 01 24 76263·799988
 1994 01 25 74262·890015
 1994 01 26 68262·049988
 1994 01 27 86262.839996
 1994 01 28 47263·660004
 1994 01 31 44265·029999
 1994 02 01 37266·519989
 1994 02 02 88266.500000
 1994 02 03 6267·619995
 1994 02 04 27267·570007
 1994 02 07 15261.670013
 1994 02 08 90261·679993
 1994 02 09 75263.390015
 1994 02 10 78265.220001
 1994 02 11 89264·140015
 1994 02 14 11262·890015
 1994 02 15 7263·190002
 1994 02 16 80264.529999
 1994 02 17 73265·959991
 1994 02 18 95264·880005
 1994 02 22 76264.049988
 1994 02 23 39265·049988
 1994 02 24 3264.920013
 1994 02 25 12262.209991
 1994 02 28 83263·000000
 1994 03 01 86265.529999
 1994 03 02 43264·339996
 1994 03 03 55262·799988
 1994 03 04 53263.149994
 1994 03 07 79264.709991
 1994 03 08 81266·690002
 1994 03 09 43266.559998
 1994 03 10 37266·440002
 1994 03 11 99265.420013
 1994 03 14 29265·489990
 1994 03 15 21266.190002
 1994 03 16 10266.859985
 1994 03 17 53269.109985
 1994 03 18 27269.790009
 1994 03 21 58271·079987
 1994 03 22 72268.989990
 1994 03 23 71269·559998
 1994 03 24 35270.200012
 1994 03 25 48267.070007
 1994 03 28 49266.450012
 1994 03 29 12262·510010
 1994 03 30 43257.040009
 1994 03 31 10252·449997
 1994 04 04 91251·059998
 1994 04 05 56247·039993
 1994 04 06 63253.960007
 1994 04 07 88254.529999
 1994 04 08 74255·949997
 1994 04 11 11254·729996
 1994 04 12 34254.740005
 1994 04 13 52252.729996
 1994 04 14 98249·619995
 1994 04 15 7250·080002
 1994 04 18 17250.149994
 1994 04 19 95248·399994
 1994 04 20 88245.619995
 1994 04 21 2242·139999
 1994 04 22 1245.320007
 1994 04 25 36246.550003
 1994 04 26 94249·320007
 1994 04 28 77250·949997
 1994 04 29 99251·309998
 1994 05 02 21252.550003
 1994 05 03 93254·039993
 1994 05 04 38254.500000
 1994 05 05 49254·460007
 1994 05 06 17254.100006
 1994 05 09 85251.649994
 1994 05 10 18248·300003
 1994 05 11 13248·539993
 1994 05 12 20245.610001
 1994 05 13 94246·289993
 1994 05 16 73245.600006
 1994 05 17 80244.160004
 1994 05 18 48243.949997
 1994 05 19 71246·789993
 1994 05 20 85248.649994
 1994 05 23 62248·279999
 1994 05 24 45247.779999
 1994 05 25 93248.360001
 1994 05 26 60248.229996
 1994 05 27 98248.940002
 1994 05 31 81249·460007
 1994 06 01 58249·279999
 1994 06 02 30250.080002
 1994 06 03 49251.990005
 1994 06 06 49252·100006
 1994 06 07 93252.740005
 1994 06 08 51251·669998
 1994 06 09 5249.919998
 1994 06 10 69249·240005
 1994 06 13 47250·580002
 1994 06 14 6250·350006
 1994 06 15 77251·130005
 1994 06 16 85251.259995
 1994 06 17 97251.729996
 1994 06 20 1250.389999
 1994 06 21 5247.080002
 1994 06 22 66244.110001
 1994 06 23 43245.279999
 1994 06 24 67242.490005
 1994 06 27 50239·389999
 1994 06 28 7240.289993
 1994 06 29 9238.960007
 1994 06 30 61240·179993
 1994 07 01 0240·300003
 1994 07 05 26241.119995
 1994 07 06 47240·729996
 1994 07 07 65240·679993
 1994 07 08 70241·720001
 1994 07 11 67241.919998
 1994 07 12 32241.660004
 1994 07 13 86242.130005
 1994 07 14 95243·619995
 1994 07 15 0244·729996
 1994 07 18 64245.619995
 1994 07 19 55245·589996
 1994 07 20 40245.259995
 1994 07 21 18243.649994
 1994 07 22 69243.910004
 1994 07 25 28243.330002
 1994 07 26 92243.350006
 1994 07 27 42242·970001
 1994 07 28 96242·029999
 1994 07 29 88241·750000
 1994 08 01 64241·779999
 1994 08 02 14245·059998
 1994 08 03 22245.660004
 1994 08 04 40245.759995
 1994 08 05 94244.809998
 1994 08 08 5244·190002
 1994 08 09 47244.610001
 1994 08 10 18244.949997
 1994 08 11 44246·440002
 1994 08 12 8246·289993
 1994 08 15 95247.110001
 1994 08 16 76247.820007
 1994 08 17 4248.179993
 1994 08 18 43249·309998
 1994 08 19 19249·210007
 1994 08 22 98249·690002
 1994 08 23 85249.740005
 1994 08 24 53251.490005
 1994 08 25 92252·660004
 1994 08 26 89253·160004
 1994 08 29 26254·589996
 1994 08 30 8255·160004
 1994 08 31 16256.140015
 1994 09 01 81257.320007
 1994 09 02 88256.059998
 1994 09 06 2256.190002
 1994 09 07 15255·800003
 1994 09 08 31256.809998
 1994 09 09 62258·149994
 1994 09 12 53256.760010
 1994 09 13 40255·869995
 1994 09 14 21256·959991
 1994 09 15 58257·549988
 1994 09 16 7259.779999
 1994 09 19 67259·790009
 1994 09 20 57259.029999
 1994 09 21 16256.489990
 1994 09 22 33254.419998
 1994 09 23 96254.380005
 1994 09 26 70253·649994
 1994 09 27 97253·220001
 1994 09 28 24253.080002
 1994 09 29 52254.399994
 1994 09 30 18254·179993
 1994 10 03 90256·119995
 1994 10 04 99254·779999
 1994 10 05 86251·350006
 1994 10 06 82249·369995
 1994 10 07 8249.529999
 1994 10 10 3250·710007
 1994 10 11 73252·479996
 1994 10 12 69254·429993
 1994 10 13 89254·910004
 1994 10 14 5255.119995
 1994 10 17 13254.869995
 1994 10 18 10254·970001
 1994 10 19 95254·020004
 1994 10 20 99254.800003
 1994 10 21 32253·610001
 1994 10 24 62252.860001
 1994 10 25 15251.600006
 1994 10 26 5250.570007
 1994 10 27 80250.820007
 1994 10 28 6252.259995
 1994 10 31 61255·000000
 1994 11 01 65255.020004
 1994 11 02 33253.490005
 1994 11 03 50253.750000
 1994 11 04 71254.149994
 1994 11 07 50252·750000
 1994 11 08 91251·839996
 1994 11 09 25252.130005
 1994 11 10 8251.690002
 1994 11 11 54250.580002
 1994 11 14 80249·580002
 1994 11 15 87250·169998
 1994 11 16 60250.860001
 1994 11 17 95250.520004
 1994 11 18 49249·580002
 1994 11 21 18248·669998
 1994 11 22 40246·759995
 1994 11 23 18242·259995
 1994 11 25 74240·610001
 1994 11 28 26242.029999
 1994 11 29 86242·690002
 1994 11 30 92243.690002
 1994 12 01 56244·250000
 1994 12 02 40242.029999
 1994 12 05 60242.809998
 1994 12 06 12243·139999
 1994 12 07 20242.000000
 1994 12 08 19240.169998
 1994 12 09 51236.089996
 1994 12 12 95235·160004
 1994 12 13 16235.490005
 1994 12 14 44235·839996
 1994 12 15 72237·880005
 1994 12 16 87241.199997
 1994 12 19 20241·000000
 1994 12 20 20240.440002
 1994 12 21 59240·610001
 1994 12 22 57243.309998
 1994 12 23 32243.610001
 1994 12 27 81244.729996
 1994 12 28 77245·929993
 1994 12 29 98245.270004
 1994 12 30 78246.889999
 1995 01 03  83250·360001
 1995 01 04  13247.240005
 1995 01 05  30247.649994
 1995 01 06  8247·460007
 1995 01 09  7248.080002
 1995 01 10  80248·380005
 1995 01 11  98248·979996
 1995 01 12  96248·160004
 1995 01 13  59248·270004
 1995 01 16  16249.949997
 1995 01 17  69251·720001
 1995 01 18  45252.919998
 1995 01 19  73252·309998
 1995 01 20  84251·009995
 1995 01 23  38249.639999
 1995 01 24  79248·070007
 1995 01 25  3248.940002
 1995 01 26  71248·800003
 1995 01 27  25248·080002
 1995 01 30  48248.470001
 1995 01 31  33246.559998
 1995 02 01  91246·850006
 1995 02 02  74247.500000
 1995 02 03  28248.619995
 1995 02 06  68250.779999
 1995 02 07  81252·440002
 1995 02 08  53252·970001
 1995 02 09  19253.789993
 1995 02 10  40254.279999
 1995 02 13  5255.339996
 1995 02 14  57255·529999
 1995 02 15  47255.240005
 1995 02 16  6257·470001
 1995 02 17  50255.929993
 1995 02 21  5254·710007
 1995 02 22  62253·860001
 1995 02 23  47253·940002
 1995 02 24  28254.949997
 1995 02 27  41255·470001
 1995 02 28  39253·860001
 1995 03 01  70256·570007
 1995 03 02  79256·049988
 1995 03 03  35256·160004
 1995 03 06  79256·890015
 1995 03 07  7255.809998
 1995 03 08  65254.130005
 1995 03 09  80254.869995
 1995 03 10  8254·789993
 1995 03 13  15256·010010
 1995 03 14  74256.179993
 1995 03 15  95257.260010
 1995 03 16  75257·390015
 1995 03 17  74258.179993
 1995 03 20  18257·320007
 1995 03 21  25257·829987
 1995 03 22  56257.149994
 1995 03 23  92256.790009
 1995 03 24  36257·529999
 1995 03 27  39258.850006
 1995 03 28  51259.850006
 1995 03 29  0260·269989
 1995 03 30  90259·899994
 1995 03 31  31260·279999
 1995 04 03  87260.600006
 1995 04 04  55260·820007
 1995 04 05  69260·720001
 1995 04 06  20261·209991
 1995 04 07  12260.799988
 1995 04 10  39260.019989
 1995 04 11  85261.589996
 1995 04 12  50262·529999
 1995 04 13  3262.929993
 1995 04 17  58263.980011
 1995 04 18  76263·959991
 1995 04 19  90262.799988
 1995 04 20  60260.589996
 1995 04 21  44261·260010
 1995 04 24  5262·510010
 1995 04 25  35263.709991
 1995 04 26  8263.970001
 1995 04 27  53264.899994
 1995 04 28  60265·700012
 1995 05 01  4266·200012
 1995 05 02  98265.940002
 1995 05 03  67265.589996
 1995 05 04  54266·869995
 1995 05 05  41265·709991
 1995 05 08  5265·609985
 1995 05 09  93267·029999
 1995 05 10  24266·540009
 1995 05 11  14267·769989
 1995 05 12  29268.940002
 1995 05 15  63269·850006
 1995 05 16  34270·929993
 1995 05 17  19272·170013
 1995 05 18  97272.809998
 1995 05 19  32270·950012
 1995 05 22  72270.549988
 1995 05 23  73271·579987
 1995 05 24  58272·929993
 1995 05 25  83272.440002
 1995 05 26  49271.959991
 1995 05 30  23270·670013
 1995 05 31  87269·179993
 1995 06 01  23270.250000
 1995 06 02  6271·470001
 1995 06 05  35272·269989
 1995 06 06  86274.220001
 1995 06 07  82274.690002
 1995 06 08  3274.809998
 1995 06 09  5275·730011
 1995 06 12  79275.209991
 1995 06 13  18276.450012
 1995 06 14  29278.230011
 1995 06 15  53278.850006
 1995 06 16  16280·279999
 1995 06 19  12280.799988
 1995 06 20  97282.369995
 1995 06 21  21282.570007
 1995 06 22  74282·720001
 1995 06 23  71284.369995
 1995 06 26  45284.029999
 1995 06 27  79281·320007
 1995 06 28  53280.290009
 1995 06 29  27279.940002
 1995 06 30  36281·070007
 1995 07 03  21283.630005
 1995 07 05  78283.700012
 1995 07 06  36284·799988
 1995 07 07  57286·350006
 1995 07 10  67289·470001
 1995 07 11  99290.640015
 1995 07 12  79291·089996
 1995 07 13  22293.779999
 1995 07 14  60294.549988
 1995 07 17  92294.850006
 1995 07 18  64295·940002
 1995 07 19  68293·109985
 1995 07 20  69287.109985
 1995 07 21  57289.440002
 1995 07 24  22290·529999
 1995 07 25  59293.390015
 1995 07 26  90294.700012
 1995 07 27  20296.109985
 1995 07 28  10298·769989
 1995 07 31  82299.230011
 1995 08 01  40299·730011
 1995 08 02  31298.390015
 1995 08 03  9297·829987
 1995 08 04  49297.269989
 1995 08 07  65298·290009
 1995 08 08  65299·140015
 1995 08 09  26298·809998
 1995 08 10  0299·589996
 1995 08 11  33299.260010
 1995 08 14  23299·079987
 1995 08 15  93300·279999
 1995 08 16  96300·709991
 1995 08 17  38302·350006
 1995 08 18  30303·649994
 1995 08 21  66304.299988
 1995 08 22  26305.480011
 1995 08 23  99304·320007
 1995 08 24  36304.510010
 1995 08 25  27303.720001
 1995 08 28  3304.359985
 1995 08 29  61303.320007
 1995 08 30  18301·500000
 1995 08 31  83303.290009
 1995 09 01  65305.309998
 1995 09 05  93306·170013
 1995 09 06  74308.339996
 1995 09 07  65310.549988
 1995 09 08  73312·029999
 1995 09 11  89314.420013
 1995 09 12  32314.899994
 1995 09 13  29315·549988
 1995 09 14  17315.970001
 1995 09 15  68316.119995
 1995 09 18  41314.290009
 1995 09 19  58313·279999
 1995 09 20  9313.869995
 1995 09 21  74314·809998
 1995 09 22  76313.600006
 1995 09 25  58311.720001
 1995 09 26  88310·160004
 1995 09 27  76308.959991
 1995 09 28  38305·850006
 1995 09 29  61308·459991
 1995 10 02  15310.380005
 1995 10 03  69306·989990
 1995 10 04  52304·000000
 1995 10 05  24300·820007
 1995 10 06  79301.209991
 1995 10 09  71301·820007
 1995 10 10  69296.640015
 1995 10 11  27294.630005
 1995 10 12  92298.029999
 1995 10 13  28300.619995
 1995 10 16  64302.070007
 1995 10 17  78302.200012
 1995 10 18  94302.700012
 1995 10 19  7304.049988
 1995 10 20  37303·410004
 1995 10 23  9302·820007
 1995 10 24  46301.100006
 1995 10 25  3300·850006
 1995 10 26  15297.839996
 1995 10 27  75294.630005
 1995 10 30  36294·549988
 1995 10 31  35296·239990
 1995 11 01  46296.250000
 1995 11 02  59297·700012
 1995 11 03  78300·989990
 1995 11 06  47302.790009
 1995 11 07  7302.940002
 1995 11 08  68301.450012
 1995 11 09  8302·299988
 1995 11 10  9303·959991
 1995 11 13  99304·320007
 1995 11 14  32303·600006
 1995 11 15  91301.519989
 1995 11 16  15301·459991
 1995 11 17  45302.799988
 1995 11 20  8303.839996
 1995 11 21  14302·220001
 1995 11 22  83301·119995
 1995 11 24  98301.230011
 1995 11 27  79302·260010
 1995 11 28  90303.230011
 1995 11 29  58304·630005
 1995 11 30  31306.720001
 1995 12 01  51308·579987
 1995 12 04  56309.739990
 1995 12 05  9312·510010
 1995 12 06  46313·109985
 1995 12 07  55312.670013
 1995 12 08  76310·959991
 1995 12 11  30311.549988
 1995 12 12  68312·070007
 1995 12 13  48311.559998
 1995 12 14  38312.589996
 1995 12 15  41312.529999
 1995 12 18  48310·420013
 1995 12 19  12303.720001
 1995 12 20  54306·000000
 1995 12 21  85308.829987
 1995 12 22  60310·670013
 1995 12 26  53312·309998
 1995 12 27  63312.829987
 1995 12 28  32314·070007
 1995 12 29  5313.989990
 1996 01 02 4315.970001
 1996 01 03 26316·890015
 1996 01 04 75315.209991
 1996 01 05 9310·769989
 1996 01 08 20312·190002
 1996 01 09 33312.390015
 1996 01 10 34307.399994
 1996 01 11 22302·910004
 1996 01 12 83305.720001
 1996 01 15 95305.140015
 1996 01 16 53302.130005
 1996 01 17 19301.739990
 1996 01 18 0302·619995
 1996 01 19 52304.010010
 1996 01 22 1305.279999
 1996 01 23 1307·170013
 1996 01 24 3308·309998
 1996 01 25 65310·429993
 1996 01 26 73310.559998
 1996 01 29 92311·220001
 1996 01 30 48311·820007
 1996 01 31 23313·380005
 1996 02 01 87315·380005
 1996 02 02 45317·320007
 1996 02 05 17317.720001
 1996 02 06 39318.459991
 1996 02 07 87320.149994
 1996 02 08 33319·410004
 1996 02 09 16320·470001
 1996 02 12 50321·109985
 1996 02 13 43321.410004
 1996 02 14 57319.820007
 1996 02 15 78321.070007
 1996 02 16 19320·750000
 1996 02 20 49321.589996
 1996 02 21 44318·910004
 1996 02 22 58321.339996
 1996 02 23 35325.140015
 1996 02 26 24325·760010
 1996 02 27 42325·299988
 1996 02 28 39324.850006
 1996 02 29 9325.260010
 1996 03 01 13324.929993
 1996 03 04 27324·100006
 1996 03 05 27325.559998
 1996 03 06 81326·850006
 1996 03 07 83327·109985
 1996 03 08 1327.420013
 1996 03 11 53319·209991
 1996 03 12 12322.070007
 1996 03 13 30321.019989
 1996 03 14 87323.459991
 1996 03 15 75325·079987
 1996 03 18 92325.079987
 1996 03 19 72328·670013
 1996 03 20 38328.929993
 1996 03 21 74328.339996
 1996 03 22 32328·869995
 1996 03 25 54329.480011
 1996 03 26 27327·720001
 1996 03 27 56327.709991
 1996 03 28 70328·489990
 1996 03 29 45328.820007
 1996 04 01 55330.769989
 1996 04 02 54332·440002
 1996 04 03 70333.230011
 1996 04 04 39334.070007
 1996 04 08 49334.790009
 1996 04 09 24330.709991
 1996 04 10 20332.429993
 1996 04 11 54331.029999
 1996 04 12 57329·470001
 1996 04 15 47331.179993
 1996 04 16 31333.519989
 1996 04 17 37335.570007
 1996 04 18 56334.850006
 1996 04 19 30337·459991
 1996 04 22 43338.519989
 1996 04 23 54340.989990
 1996 04 24 47343.519989
 1996 04 25 5344·640015
 1996 04 26 18346.239990
 1996 04 29 1347·829987
 1996 04 30 53348·220001
 1996 05 01 29348.279999
 1996 05 02 43350.279999
 1996 05 03 97345.940002
 1996 05 06 26346·859985
 1996 05 07 83346·869995
 1996 05 08 33345·660004
 1996 05 09 85345·190002
 1996 05 10 41347·630005
 1996 05 13 73351·149994
 1996 05 14 24354·500000
 1996 05 15 36357.459991
 1996 05 16 99358·109985
 1996 05 17 32358.760010
 1996 05 20 80360.630005
 1996 05 21 42363·070007
 1996 05 22 25363.040009
 1996 05 23 16364.609985
 1996 05 24 88364·390015
 1996 05 28 24364.589996
 1996 05 29 69361.570007
 1996 05 30 6359.109985
 1996 05 31 62360.339996
 1996 06 03 25361·850006
 1996 06 04 6361.440002
 1996 06 05 10362.649994
 1996 06 06 38363.589996
 1996 06 07 15361.190002
 1996 06 10 38358.839996
 1996 06 11 59359.739990
 1996 06 12 81359·410004
 1996 06 13 87359·649994
 1996 06 14 89357.399994
 1996 06 17 10355.079987
 1996 06 18 78353·929993
 1996 06 19 61349.049988
 1996 06 20 10347·200012
 1996 06 21 43344.160004
 1996 06 24 42345.209991
 1996 06 25 81346.799988
 1996 06 26 77344·440002
 1996 06 27 67339.809998
 1996 06 28 11341·950012
 1996 07 01 16346.609985
 1996 07 02 88347.720001
 1996 07 03 12346.940002
 1996 07 05 47344·799988
 1996 07 08 60339.779999
 1996 07 09 71336.679993
 1996 07 10 35336.440002
 1996 07 11 39332.709991
 1996 07 12 33324·579987
 1996 07 15 76323.690002
 1996 07 16 18314.720001
 1996 07 17 0310.119995
 1996 07 18 78318.179993
 1996 07 19 77322·920013
 1996 07 22 68321·549988
 1996 07 23 67317.649994
 1996 07 24 64311·720001
 1996 07 25 75307·769989
 1996 07 26 15311.579987
 1996 07 29 3314.570007
 1996 07 30 87313·119995
 1996 07 31 96313.540009
 1996 08 01 17316.000000
 1996 08 02 96319.420013
 1996 08 05 64324·410004
 1996 08 06 90324·739990
 1996 08 07 56325·299988
 1996 08 08 60327·290009
 1996 08 09 41327.510010
 1996 08 12 32327.440002
 1996 08 13 38327·369995
 1996 08 14 31325.630005
 1996 08 15 85326.720001
 1996 08 16 24327·679993
 1996 08 19 94328·910004
 1996 08 20 73329·339996
 1996 08 21 92329.200012
 1996 08 22 89328.940002
 1996 08 23 81331.410004
 1996 08 26 74331.769989
 1996 08 27 81331·519989
 1996 08 28 78333·750000
 1996 08 29 82335·609985
 1996 08 30 47334·510010
 1996 09 03 95333·880005
 1996 09 04 68333·380005
 1996 09 05 2334·559998
 1996 09 06 29331·589996
 1996 09 09 4334.100006
 1996 09 10 58335·630005
 1996 09 11 73336.279999
 1996 09 12 83336·700012
 1996 09 13 2338.140015
 1996 09 16 74340·790009
 1996 09 17 52342·290009
 1996 09 18 98342.250000
 1996 09 19 7341·579987
 1996 09 20 66341·329987
 1996 09 23 21342.820007
 1996 09 24 85341.589996
 1996 09 25 65342.660004
 1996 09 26 9343·730011
 1996 09 27 85345·000000
 1996 09 30 84345·519989
 1996 10 01 45346.390015
 1996 10 02 4345.329987
 1996 10 03 78348.190002
 1996 10 04 57347.239990
 1996 10 07 39349.299988
 1996 10 08 77348.829987
 1996 10 09 55347.359985
 1996 10 10 92346.100006
 1996 10 11 69346.640015
 1996 10 14 77347.890015
 1996 10 15 97349.000000
 1996 10 16 1349·010010
 1996 10 17 77348·420013
 1996 10 18 80348.200012
 1996 10 21 13347.850006
 1996 10 22 23346.100006
 1996 10 23 33342.820007
 1996 10 24 87342.929993
 1996 10 25 33343.079987
 1996 10 28 21342·970001
 1996 10 29 31340·100006
 1996 10 30 22338·049988
 1996 10 31 14338.179993
 1996 11 01 82340.570007
 1996 11 04 90339.760010
 1996 11 05 37339·910004
 1996 11 06 37339.859985
 1996 11 07 19342·440002
 1996 11 08 54344·290009
 1996 11 11 6344.559998
 1996 11 12 10345·700012
 1996 11 13 71346·130005
 1996 11 14 93346.109985
 1996 11 15 31347.260010
 1996 11 18 64346.519989
 1996 11 19 99345·940002
 1996 11 20 1346·950012
 1996 11 21 36347.529999
 1996 11 22 55347.179993
 1996 11 25 93349·920013
 1996 11 26 96352·290009
 1996 11 27 71351.380005
 1996 11 29 65352.670013
 1996 12 02 64354.109985
 1996 12 03 23355·339996
 1996 12 04 13357·829987
 1996 12 05 1358.109985
 1996 12 06 52359·049988
 1996 12 09 51355.500000
 1996 12 10 61360.489990
 1996 12 11 95361·299988
 1996 12 12 17357.700012
 1996 12 13 74356·380005
 1996 12 16 41354·179993
 1996 12 17 2350·480011
 1996 12 18 50350·130005
 1996 12 19 12353.079987
 1996 12 20 4356·100006
 1996 12 23 6356.709991
 1996 12 24 62355.429993
 1996 12 26 8355.869995
 1996 12 27 24357·720001
 1996 12 30 12359·170013
 1996 12 31 91359·989990
 1997 01 02  31362.609985
 1997 01 03  3358.959991
 1997 01 06  51361·829987
 1997 01 07  0362.309998
 1997 01 08  76364·160004
 1997 01 09  65364·170013
 1997 01 10  82365·589996
 1997 01 13  77366·089996
 1997 01 14  63365.850006
 1997 01 15  61367.519989
 1997 01 16  85367.190002
 1997 01 17  36366.920013
 1997 01 20  34367.880005
 1997 01 21  66369·350006
 1997 01 22  66370.320007
 1997 01 23  13370·649994
 1997 01 24  59370·459991
 1997 01 27  81368·140015
 1997 01 28  58365.519989
 1997 01 29  72366·470001
 1997 01 30  32366·250000
 1997 01 31  31368·290009
 1997 02 03  18369.450012
 1997 02 04  1369.709991
 1997 02 05  73368.320007
 1997 02 06  67365·489990
 1997 02 07  26365·480011
 1997 02 10  12366·750000
 1997 02 11  26364·149994
 1997 02 12  63362·750000
 1997 02 13  90365·399994
 1997 02 14  44368.179993
 1997 02 18  59369.130005
 1997 02 19  21370.049988
 1997 02 20  41370.170013
 1997 02 21  59367.559998
 1997 02 24  67366·369995
 1997 02 25  65366.450012
 1997 02 26  36366.790009
 1997 02 27  45363·850006
 1997 02 28  69361.149994
 1997 03 03  47360·049988
 1997 03 04  56360.489990
 1997 03 05  15361·910004
 1997 03 06  9363·929993
 1997 03 07  40363.799988
 1997 03 10  8365·459991
 1997 03 11  7367·089996
 1997 03 12  56367·869995
 1997 03 13  47364·399994
 1997 03 14  24360·059998
 1997 03 17  85361.040009
 1997 03 18  5357.369995
 1997 03 19  92354.929993
 1997 03 20  60351·790009
 1997 03 21  35352.309998
 1997 03 24  74351.730011
 1997 03 25  25349·480011
 1997 03 26  99350·700012
 1997 03 27  70352.309998
 1997 03 31  8348·950012
 1997 04 01  23342.570007
 1997 04 02  46340.880005
 1997 04 03  30337·799988
 1997 04 04  76336.380005
 1997 04 07  84340·839996
 1997 04 08  33344.910004
 1997 04 09  75345.970001
 1997 04 10  71346.730011
 1997 04 11  36345·160004
 1997 04 14  17339·250000
 1997 04 15  95338.609985
 1997 04 16  14340.779999
 1997 04 17  28340·239990
 1997 04 18  79340.429993
 1997 04 21  3341·739990
 1997 04 22  48338.269989
 1997 04 23  35338.089996
 1997 04 24  27338·399994
 1997 04 25  35338.519989
 1997 04 28  43335·850006
 1997 04 29  58336.100006
 1997 04 30  92340·579987
 1997 05 01  56343·000000
 1997 05 02  92345·660004
 1997 05 05  23353·980011
 1997 05 06  30362·429993
 1997 05 07  52361.730011
 1997 05 08  14360.220001
 1997 05 09  79360.100006
 1997 05 12  23361.420013
 1997 05 13  37363·760010
 1997 05 14  55363·559998
 1997 05 15  3364.480011
 1997 05 16  78365.910004
 1997 05 19  49365.279999
 1997 05 20  82366·570007
 1997 05 21  94368.200012
 1997 05 22  26370·059998
 1997 05 23  50371.459991
 1997 05 27  91375·670013
 1997 05 28  78376.739990
 1997 05 29  25377.790009
 1997 05 30  29378·429993
 1997 06 02  99380.760010
 1997 06 03  5383.519989
 1997 06 04  55383·279999
 1997 06 05  99382.670013
 1997 06 06  52384.989990
 1997 06 09  51387·140015
 1997 06 10  23387.899994
 1997 06 11  96387·309998
 1997 06 12  19387·619995
 1997 06 13  16389.540009
 1997 06 16  61392.070007
 1997 06 17  85392.200012
 1997 06 18  93392·549988
 1997 06 19  25392·459991
 1997 06 20  26396·489990
 1997 06 23  52393·600006
 1997 06 24  94390.820007
 1997 06 25  29393·299988
 1997 06 26  99391.220001
 1997 06 27  12390.269989
 1997 06 30  66392.529999
 1997 07 01  4396.369995
 1997 07 02  87394·130005
 1997 07 03  2394.720001
 1997 07 07  78396·179993
 1997 07 08  49396·260010
 1997 07 09  22398.279999
 1997 07 10  84397.399994
 1997 07 11  24399·149994
 1997 07 14  90402·260010
 1997 07 15  60403·850006
 1997 07 16  46406·390015
 1997 07 17  24410.220001
 1997 07 18  77408·109985
 1997 07 21  82404.109985
 1997 07 22  3403·440002
 1997 07 23  21406·160004
 1997 07 24  87407.649994
 1997 07 25  96408.190002
 1997 07 28  90408·540009
 1997 07 29  84408·679993
 1997 07 30  18409·869995
 1997 07 31  33413·440002
 1997 08 01  72414·480011
 1997 08 04  9414.209991
 1997 08 05  98415.630005
 1997 08 06  50418·320007
 1997 08 07  36420·730011
 1997 08 08  13420.119995
 1997 08 11  75414·190002
 1997 08 12  28412.649994
 1997 08 13  95411·420013
 1997 08 14  42411·640015
 1997 08 15  25411.869995
 1997 08 18  74408·579987
 1997 08 19  87408·730011
 1997 08 20  63413.790009
 1997 08 21  49419.070007
 1997 08 22  20417·040009
 1997 08 25  75415·730011
 1997 08 26  72418·089996
 1997 08 27  73418·309998
 1997 08 28  21420·839996
 1997 08 29  47421·589996
 1997 09 02  88423·429993
 1997 09 03  46428·049988
 1997 09 04  61428·790009
 1997 09 05  15429·709991
 1997 09 08  54433.040009
 1997 09 09  44435.989990
 1997 09 10  46437·750000
 1997 09 11  18436·899994
 1997 09 12  39435·929993
 1997 09 15  67440.089996
 1997 09 16  7440·170013
 1997 09 17  18445.179993
 1997 09 18  39446·149994
 1997 09 19  41446.500000
 1997 09 22  0447·170013
 1997 09 23  3448·980011
 1997 09 24  72449.420013
 1997 09 25  16448.579987
 1997 09 26  8447.920013
 1997 09 29  87448·880005
 1997 09 30  82451.309998
 1997 10 01  67454.420013
 1997 10 02  37454·690002
 1997 10 03  6456·940002
 1997 10 06  38459.519989
 1997 10 07  96461.700012
 1997 10 08  19463·779999
 1997 10 09  25463.660004
 1997 10 10  35464.549988
 1997 10 13  27465·029999
 1997 10 14  10465.209991
 1997 10 15  30463.970001
 1997 10 16  91462.739990
 1997 10 17  10457.160004
 1997 10 20  93449·290009
 1997 10 21  35453.850006
 1997 10 22  51458·929993
 1997 10 23  21458.250000
 1997 10 24  73449.359985
 1997 10 27  78447.529999
 1997 10 28  84420·130005
 1997 10 29  61429.890015
 1997 10 30  82434·869995
 1997 10 31  21428·660004
 1997 11 03  84433·260010
 1997 11 04  55440·980011
 1997 11 05  77442·309998
 1997 11 06  53444.760010
 1997 11 07  70442.829987
 1997 11 10  53435.220001
 1997 11 11  40435.399994
 1997 11 12  86433.429993
 1997 11 13  86423.440002
 1997 11 14  30423·390015
 1997 11 17  77428·410004
 1997 11 18  58435·649994
 1997 11 19  2432·130005
 1997 11 20  88430.690002
 1997 11 21  20435·700012
 1997 11 24  33435·049988
 1997 11 25  12428.679993
 1997 11 26  51426·910004
 1997 11 28  26428.160004
 1997 12 01  97429.920013
 1997 12 02  34434·160004
 1997 12 03  70432.480011
 1997 12 04  76433·809998
 1997 12 05  64434·910004
 1997 12 08  13438.059998
 1997 12 09  20442·029999
 1997 12 10  76438.160004
 1997 12 11  72432·799988
 1997 12 12  18424·700012
 1997 12 15  1422·630005
 1997 12 16  59420·760010
 1997 12 17  83425·339996
 1997 12 18  43426·440002
 1997 12 19  40420.350006
 1997 12 22  82420.029999
 1997 12 23  86422·880005
 1997 12 24  8422·029999
 1997 12 26  85421.040009
 1997 12 29  24421·489990
 1997 12 30  94426·670013
 1997 12 31  55434·010010
 1998 01 02 14437·019989
 1998 01 05 95436·519989
 1998 01 06 44437·059998
 1998 01 07 56433.100006
 1998 01 08 26429·760010
 1998 01 09 24425·709991
 1998 01 12 99412·950012
 1998 01 13 3410.880005
 1998 01 14 46418·440002
 1998 01 15 69421.920013
 1998 01 16 47421.750000
 1998 01 20 16426·250000
 1998 01 21 25431.100006
 1998 01 22 11429·890015
 1998 01 23 1426.200012
 1998 01 26 39424·809998
 1998 01 27 39421.010010
 1998 01 28 57422·529999
 1998 01 29 99428.600006
 1998 01 30 41431·989990
 1998 02 02 87430.049988
 1998 02 03 39434·420013
 1998 02 04 4437.790009
 1998 02 05 17441.839996
 1998 02 06 95444.059998
 1998 02 09 13445.500000
 1998 02 10 3447·279999
 1998 02 11 85451·190002
 1998 02 12 14452·019989
 1998 02 13 60452.399994
 1998 02 17 10454·290009
 1998 02 18 89453.190002
 1998 02 19 18454·690002
 1998 02 20 89454.239990
 1998 02 23 62453·989990
 1998 02 24 99456.290009
 1998 02 25 9454·299988
 1998 02 26 29458.440002
 1998 02 27 23461.529999
 1998 03 02 9461·829987
 1998 03 03 12461·540009
 1998 03 04 38462·420013
 1998 03 05 80462.130005
 1998 03 06 38456.820007
 1998 03 09 76463·720001
 1998 03 10 98461.119995
 1998 03 11 46464·619995
 1998 03 12 30467·119995
 1998 03 13 78467·769989
 1998 03 16 15468·779999
 1998 03 17 59471.750000
 1998 03 18 54471.109985
 1998 03 19 18472.179993
 1998 03 20 20474·299988
 1998 03 23 82474.250000
 1998 03 24 5473.959991
 1998 03 25 21476.250000
 1998 03 26 71477·149994
 1998 03 27 3477·809998
 1998 03 30 1477.140015
 1998 03 31 38476·269989
 1998 04 01 49480·679993
 1998 04 02 34484.940002
 1998 04 03 87486·429993
 1998 04 06 43485.790009
 1998 04 07 60481.880005
 1998 04 08 14475·149994
 1998 04 09 32475·329987
 1998 04 13 39480.059998
 1998 04 14 37479·559998
 1998 04 15 5484·809998
 1998 04 16 29487.119995
 1998 04 17 48484.410004
 1998 04 20 35487·010010
 1998 04 21 96488·809998
 1998 04 22 99491.410004
 1998 04 23 23491.140015
 1998 04 24 37484·950012
 1998 04 27 99480.320007
 1998 04 28 85468.500000
 1998 04 29 39472.540009
 1998 04 30 49476.980011
 1998 05 01 52482·890015
 1998 05 04 56484.940002
 1998 05 05 95485·459991
 1998 05 06 3481·739990
 1998 05 07 18479·380005
 1998 05 08 7475.959991
 1998 05 11 18479.510010
 1998 05 12 56476.899994
 1998 05 13 86476.130005
 1998 05 14 57477.480011
 1998 05 15 58475·549988
 1998 05 18 89472·440002
 1998 05 19 66467.609985
 1998 05 20 49470.859985
 1998 05 21 89468·540009
 1998 05 22 8467.190002
 1998 05 26 99462.989990
 1998 05 27 54455.079987
 1998 05 28 13450.260010
 1998 05 29 46455·799988
 1998 06 01 46456.619995
 1998 06 02 64451.170013
 1998 06 03 55449·700012
 1998 06 04 59449.160004
 1998 06 05 96451·739990
 1998 06 08 0454·239990
 1998 06 09 66456.339996
 1998 06 10 28456.739990
 1998 06 11 61451·079987
 1998 06 12 5444·350006
 1998 06 15 20441·589996
 1998 06 16 61433·859985
 1998 06 17 79438·369995
 1998 06 18 48444.079987
 1998 06 19 18439.790009
 1998 06 22 89438·420013
 1998 06 23 13441·649994
 1998 06 24 24447.420013
 1998 06 25 86451·399994
 1998 06 26 68450·160004
 1998 06 29 52450·269989
 1998 06 30 52453·829987
 1998 07 01 73457.390015
 1998 07 02 81459.850006
 1998 07 06 7458·309998
 1998 07 07 76459·970001
 1998 07 08 56459.040009
 1998 07 09 33459.970001
 1998 07 10 17460.000000
 1998 07 13 65458·429993
 1998 07 14 34458·750000
 1998 07 15 57459.429993
 1998 07 16 45461.970001
 1998 07 17 13463.640015
 1998 07 20 33462.359985
 1998 07 21 9461.920013
 1998 07 22 78456·140015
 1998 07 23 40450·929993
 1998 07 24 4442·329987
 1998 07 27 71438.579987
 1998 07 28 30433.160004
 1998 07 29 89427·540009
 1998 07 30 22426·190002
 1998 07 31 49429.500000
 1998 08 03 39419·750000
 1998 08 04 29413·359985
 1998 08 05 86401·630005
 1998 08 06 76398·690002
 1998 08 07 66406.619995
 1998 08 10 56415.799988
 1998 08 11 24411·640015
 1998 08 12 7400·609985
 1998 08 13 1408·549988
 1998 08 14 87403·829987
 1998 08 17 84402.790009
 1998 08 18 24403·959991
 1998 08 19 56411·299988
 1998 08 20 68405·839996
 1998 08 21 43401·730011
 1998 08 24 35395.640015
 1998 08 25 68393.700012
 1998 08 26 66389.769989
 1998 08 27 0380·420013
 1998 08 28 70366.100006
 1998 08 31 2358·540009
 1998 09 01 77337·950012
 1998 09 02 82348·100006
 1998 09 03 87352·649994
 1998 09 04 44346.290009
 1998 09 08 19347.070007
 1998 09 09 38361·929993
 1998 09 10 66352.690002
 1998 09 11 8344·970001
 1998 09 14 37353.619995
 1998 09 15 44357·720001
 1998 09 16 15357·730011
 1998 09 17 32359.850006
 1998 09 18 0355·290009
 1998 09 21 1363·260010
 1998 09 22 65362·640015
 1998 09 23 77368.239990
 1998 09 24 2376·010010
 1998 09 25 33370.250000
 1998 09 28 73369.019989
 1998 09 29 33368.010010
 1998 09 30 61365.799988
 1998 10 01 91363.589996
 1998 10 02 20350·040009
 1998 10 05 13349·709991
 1998 10 06 23336.799988
 1998 10 07 51332.549988
 1998 10 08 14322·230011
 1998 10 09 53310.279999
 1998 10 12 56318·399994
 1998 10 13 12325.619995
 1998 10 14 85320.329987
 1998 10 15 17324.980011
 1998 10 16 55334·809998
 1998 10 19 1342.869995
 1998 10 20 91352.450012
 1998 10 21 93358·309998
 1998 10 22 38359.940002
 1998 10 23 68366·399994
 1998 10 26 13367.049988
 1998 10 27 94372·070007
 1998 10 28 50371.500000
 1998 10 29 87371·010010
 1998 10 30 57374·480011
 1998 11 02 58378.160004
 1998 11 03 60386.820007
 1998 11 04 61387.559998
 1998 11 05 56392·959991
 1998 11 06 47396·790009
 1998 11 09 62400.320007
 1998 11 10 12398·429993
 1998 11 11 66396.859985
 1998 11 12 49393·480011
 1998 11 13 75392·200012
 1998 11 16 94389·359985
 1998 11 17 68390.420013
 1998 11 18 78389·429993
 1998 11 19 43392·119995
 1998 11 20 79394·369995
 1998 11 23 70394·290009
 1998 11 24 71398·149994
 1998 11 25 36396·600006
 1998 11 27 70399.320007
 1998 11 30 2402·089996
 1998 12 01 91397·750000
 1998 12 02 48398·739990
 1998 12 03 91397.489990
 1998 12 04 22395.000000
 1998 12 07 26398·369995
 1998 12 08 97401.170013
 1998 12 09 93401.480011
 1998 12 10 12401·959991
 1998 12 11 89396.500000
 1998 12 14 28395·369995
 1998 12 15 51387·940002
 1998 12 16 77389·570007
 1998 12 17 17389·850006
 1998 12 18 10393·779999
 1998 12 21 66397·420013
 1998 12 22 49401·829987
 1998 12 23 74400·239990
 1998 12 24 37404·790009
 1998 12 28 63405.559998
 1998 12 29 86408.279999
 1998 12 30 48410·410004
 1998 12 31 28411.910004
 1999 01 04  92421·959991
 1999 01 05  68421.100006
 1999 01 06  51422.089996
 1999 01 07  28427·790009
 1999 01 08  29427·829987
 1999 01 11  3431·230011
 1999 01 12  22433·130005
 1999 01 13  6427.359985
 1999 01 14  74424·859985
 1999 01 15  21420.100006
 1999 01 19  22427·049988
 1999 01 20  55430·890015
 1999 01 21  52430·619995
 1999 01 22  81424·049988
 1999 01 25  41422.440002
 1999 01 26  95422.109985
 1999 01 27  14425.329987
 1999 01 28  62421·130005
 1999 01 29  91423·970001
 1999 02 01  70427·220001
 1999 02 02  36426.079987
 1999 02 03  73421·730011
 1999 02 04  10423.739990
 1999 02 05  49417.790009
 1999 02 08  17412·720001
 1999 02 09  44411·329987
 1999 02 10  60403.130005
 1999 02 11  26397.959991
 1999 02 12  84406.209991
 1999 02 16  32398.440002
 1999 02 17  30396·399994
 1999 02 18  21389·540009
 1999 02 19  86391.089996
 1999 02 22  20392·299988
 1999 02 23  33397.820007
 1999 02 24  77399.010010
 1999 02 25  99395.260010
 1999 02 26  12392·720001
 1999 03 01  6392.239990
 1999 03 02  64394·390015
 1999 03 03  23394.429993
 1999 03 04  42391·950012
 1999 03 05  12394.019989
 1999 03 08  76398·010010
 1999 03 09  83400·059998
 1999 03 10  66399·200012
 1999 03 11  40401·119995
 1999 03 12  32401.079987
 1999 03 15  31398.380005
 1999 03 16  65400·839996
 1999 03 17  2399·170013
 1999 03 18  76398·429993
 1999 03 19  41399.549988
 1999 03 22  46396·579987
 1999 03 23  35393.200012
 1999 03 24  77383·369995
 1999 03 25  14384.399994
 1999 03 26  41392·989990
 1999 03 29  4393·920013
 1999 03 30  30399.760010
 1999 03 31  76398·779999
 1999 04 01  6397.630005
 1999 04 05  96398.739990
 1999 04 06  53403.519989
 1999 04 07  76401·079987
 1999 04 08  23397·769989
 1999 04 09  23399.890015
 1999 04 12  91405.859985
 1999 04 13  89412.320007
 1999 04 14  99417·239990
 1999 04 15  23417.390015
 1999 04 16  13417·769989
 1999 04 19  18421.579987
 1999 04 20  65412·410004
 1999 04 21  60415·339996
 1999 04 22  12426·570007
 1999 04 23  86428·850006
 1999 04 26  78431·730011
 1999 04 27  22434.970001
 1999 04 28  9435.160004
 1999 04 29  44433·529999
 1999 04 30  20432.850006
 1999 05 03  21432.809998
 1999 05 04  47433·279999
 1999 05 05  67432·589996
 1999 05 06  96434·269989
 1999 05 07  94433.380005
 1999 05 10  95436.109985
 1999 05 11  57441·850006
 1999 05 12  40446.809998
 1999 05 13  6449.260010
 1999 05 14  48450·839996
 1999 05 17  38443·130005
 1999 05 18  7441.350006
 1999 05 19  44442·450012
 1999 05 20  25446·140015
 1999 05 21  61448·019989
 1999 05 24  79449·140015
 1999 05 25  21440.390015
 1999 05 26  69434·450012
 1999 05 27  1435·410004
 1999 05 28  63432.920013
 1999 06 01  74438·679993
 1999 06 02  50437.459991
 1999 06 03  58436.739990
 1999 06 04  90435·980011
 1999 06 07  67443.399994
 1999 06 08  63446·890015
 1999 06 09  58443.760010
 1999 06 10  17445·190002
 1999 06 11  87442.269989
 1999 06 14  25438.010010
 1999 06 15  52431·529999
 1999 06 16  26434.010010
 1999 06 17  48441.200012
 1999 06 18  82443.380005
 1999 06 21  14445.049988
 1999 06 22  24449·440002
 1999 06 23  87447.329987
 1999 06 24  3447·040009
 1999 06 25  46443·160004
 1999 06 28  41443·109985
 1999 06 29  67448.609985
 1999 06 30  81454.079987
 1999 07 01  71457·679993
 1999 07 02  35454·420013
 1999 07 06  76456·510010
 1999 07 07  36456.549988
 1999 07 08  42452·690002
 1999 07 09  87454.750000
 1999 07 12  27457.980011
 1999 07 13  11459·299988
 1999 07 14  33458.109985
 1999 07 15  4461.459991
 1999 07 16  58465.799988
 1999 07 19  77465.260010
 1999 07 20  44461.369995
 1999 07 21  17453·549988
 1999 07 22  31454.630005
 1999 07 23  27451.489990
 1999 07 26  2448.380005
 1999 07 27  84442·880005
 1999 07 28  35446·480011
 1999 07 29  81446·609985
 1999 07 30  56441·579987
 1999 08 02  85444.769989
 1999 08 03  83442·630005
 1999 08 04  82436·279999
 1999 08 05  82429.700012
 1999 08 06  28429.750000
 1999 08 09  12428·040009
 1999 08 10  99425.890015
 1999 08 11  80422.820007
 1999 08 12  44428·190002
 1999 08 13  85428.820007
 1999 08 16  28434.049988
 1999 08 17  75433·820007
 1999 08 18  89436.000000
 1999 08 19  91433.100006
 1999 08 20  86432·769989
 1999 08 23  19434·380005
 1999 08 24  46437.250000
 1999 08 25  41437.119995
 1999 08 26  18437·739990
 1999 08 27  86436.019989
 1999 08 30  21432·450012
 1999 08 31  75427.359985
 1999 09 01  94427·829987
 1999 09 02  76430.989990
 1999 09 03  46427.420013
 1999 09 07  54435.970001
 1999 09 08  7438·239990
 1999 09 09  16435·899994
 1999 09 10  77437·769989
 1999 09 13  67441.190002
 1999 09 14  76439.649994
 1999 09 15  56438.239990
 1999 09 16  95436·329987
 1999 09 17  27430·250000
 1999 09 20  46434·450012
 1999 09 21  70433.200012
 1999 09 22  9426·500000
 1999 09 23  71427.529999
 1999 09 24  86420·209991
 1999 09 27  59417.089996
 1999 09 28  48421.859985
 1999 09 29  62418.489990
 1999 09 30  89421.519989
 1999 10 01  50427·299988
 1999 10 04  71423·529999
 1999 10 05  89426·609985
 1999 10 06  76426·010010
 1999 10 07  91429·760010
 1999 10 08  58428.109985
 1999 10 11  64427·709991
 1999 10 12  90430·190002
 1999 10 13  59424·679993
 1999 10 14  16419·320007
 1999 10 15  25419.309998
 1999 10 18  0414·700012
 1999 10 19  54408·899994
 1999 10 20  77410.929993
 1999 10 21  35413·940002
 1999 10 22  0414.269989
 1999 10 25  1418.690002
 1999 10 26  97417.760010
 1999 10 27  82415.790009
 1999 10 28  11416·760010
 1999 10 29  51422.809998
 1999 11 01  58428.640015
 1999 11 02  78431·820007
 1999 11 03  75432·390015
 1999 11 04  79438·459991
 1999 11 05  67439.899994
 1999 11 08  62442.410004
 1999 11 09  61445.070007
 1999 11 10  85446·279999
 1999 11 11  55448·720001
 1999 11 12  97447.489990
 1999 11 15  65449·690002
 1999 11 16  95452.970001
 1999 11 17  79456.880005
 1999 11 18  70457.070007
 1999 11 19  5462.040009
 1999 11 22  59461·269989
 1999 11 23  21460·769989
 1999 11 24  95454·450012
 1999 11 26  26455.929993
 1999 11 29  53458·940002
 1999 11 30  87456·950012
 1999 12 01  8454.079987
 1999 12 02  95453·670013
 1999 12 03  77460.440002
 1999 12 06  9464.579987
 1999 12 07  74465.750000
 1999 12 08  9465.700012
 1999 12 09  57468·839996
 1999 12 10  44464·880005
 1999 12 13  80466.700012
 1999 12 14  85470·380005
 1999 12 15  42462·739990
 1999 12 16  72461·320007
 1999 12 17  38465.260010
 1999 12 20  68466.209991
 1999 12 21  8467.190002
 1999 12 22  2475·790009
 1999 12 23  87477.940002
 1999 12 27  27482·429993
 1999 12 28  56484·459991
 1999 12 29  64488.480011
 1999 12 30  90497·019989
 1999 12 31  56496.589996
 2000 01 03 11504.760010
 2000 01 04 15497·049988
 2000 01 05 35478.380005
 2000 01 06 74478.829987
 2000 01 07 23475·339996
 2000 01 10 37488·309998
 2000 01 11 34501·890015
 2000 01 12 26492·609985
 2000 01 13 68490.040009
 2000 01 14 36501.190002
 2000 01 18 25507·559998
 2000 01 19 80513.460022
 2000 01 20 46520·020020
 2000 01 21 44527·280029
 2000 01 24 71533·940002
 2000 01 25 31522·960022
 2000 01 26 83521.590027
 2000 01 27 18521.039978
 2000 01 28 61517·020020
 2000 01 31 98504.619995
 2000 02 01 29496.230011
 2000 02 02 39503.750000
 2000 02 03 6509.890015
 2000 02 04 25521·630005
 2000 02 07 58525.520020
 2000 02 08 14532·390015
 2000 02 09 46537.510010
 2000 02 10 81536·010010
 2000 02 11 73542.210022
 2000 02 14 74537.099976
 2000 02 15 42539.979980
 2000 02 16 61540.239990
 2000 02 17 98547·760010
 2000 02 18 77558·419983
 2000 02 22 83545·679993
 2000 02 23 82540·950012
 2000 02 24 83549·909973
 2000 02 25 4554·039978
 2000 02 28 81556·739990
 2000 02 29 91557·679993
 2000 03 01 4577·710022
 2000 03 02 61588.349976
 2000 03 03 75583.909973
 2000 03 06 55598.190002
 2000 03 07 61601·619995
 2000 03 08 80595·469971
 2000 03 09 27594·739990
 2000 03 10 68606·109985
 2000 03 13 80603.809998
 2000 03 14 19590·140015
 2000 03 15 25572·989990
 2000 03 16 51558.880005
 2000 03 17 11574.239990
 2000 03 20 57574.789978
 2000 03 21 83549.200012
 2000 03 22 47552.789978
 2000 03 23 29571.190002
 2000 03 24 3573.789978
 2000 03 27 37574·010010
 2000 03 28 25573.650024
 2000 03 29 36559.039978
 2000 03 30 87543.000000
 2000 03 31 51531·570007
 2000 04 03 80539·020020
 2000 04 04 55516.010010
 2000 04 05 67506·119995
 2000 04 06 13517.989990
 2000 04 07 30532·500000
 2000 04 10 38542.989990
 2000 04 11 23518·659973
 2000 04 12 36510.140015
 2000 04 13 20493·440002
 2000 04 14 60489·230011
 2000 04 17 64453·670013
 2000 04 18 58459.260010
 2000 04 19 18486.089996
 2000 04 20 22486·230011
 2000 04 24 19481·839996
 2000 04 25 40468·540009
 2000 04 26 20489.019989
 2000 04 27 48484.239990
 2000 04 28 46494.559998
 2000 05 01 73506·250000
 2000 05 02 44518·929993
 2000 05 03 89505·350006
 2000 05 04 27495.589996
 2000 05 05 67501.910004
 2000 05 08 34512.840027
 2000 05 09 21500·079987
 2000 05 10 69490.859985
 2000 05 11 62474·279999
 2000 05 12 59489.390015
 2000 05 15 44490·940002
 2000 05 16 2497.809998
 2000 05 17 19505·980011
 2000 05 18 14499.660004
 2000 05 19 83490.950012
 2000 05 22 83479.700012
 2000 05 23 28471.670013
 2000 05 24 17459.010010
 2000 05 25 89461·739990
 2000 05 26 95456.170013
 2000 05 30 0457.369995
 2000 05 31 14476.720001
 2000 06 01 37476·179993
 2000 06 02 43492·470001
 2000 06 05 74513.030029
 2000 06 06 72513.299988
 2000 06 07 28511·649994
 2000 06 08 60516.419983
 2000 06 09 12514·539978
 2000 06 12 86523·070007
 2000 06 13 86508·510010
 2000 06 14 1513·750000
 2000 06 15 3509·670013
 2000 06 16 76512·250000
 2000 06 19 63513.739990
 2000 06 20 50522.770020
 2000 06 21 60525.690002
 2000 06 22 85527.609985
 2000 06 23 33515·010010
 2000 06 26 11510·410004
 2000 06 27 19516·359985
 2000 06 28 82508·079987
 2000 06 29 98520·989990
 2000 06 30 18512·580017
 2000 07 03 45517.239990
 2000 07 05 62524.020020
 2000 07 06 82518·280029
 2000 07 07 26523.299988
 2000 07 10 25528.219971
 2000 07 11 44530.830017
 2000 07 12 36529·739990
 2000 07 13 18540·250000
 2000 07 14 72542·760010
 2000 07 17 72542·630005
 2000 07 18 35545.179993
 2000 07 19 99536.280029
 2000 07 20 23527·859985
 2000 07 21 14534·750000
 2000 07 24 80522·700012
 2000 07 25 2514.250000
 2000 07 26 43514.330017
 2000 07 27 67513.820007
 2000 07 28 95501.630005
 2000 07 31 83490·220001
 2000 08 01 17500.640015
 2000 08 02 47497·769989
 2000 08 03 33500.220001
 2000 08 04 24499·450012
 2000 08 07 61503.619995
 2000 08 08 0509·869995
 2000 08 09 67508.720001
 2000 08 10 31507.500000
 2000 08 11 10501·649994
 2000 08 14 94510·269989
 2000 08 15 98514·479980
 2000 08 16 36509·929993
 2000 08 17 29512.729980
 2000 08 18 25516.460022
 2000 08 21 52515·510010
 2000 08 22 97516·479980
 2000 08 23 6517·419983
 2000 08 24 10517·640015
 2000 08 25 78523.299988
 2000 08 28 93525·109985
 2000 08 29 52526·479980
 2000 08 30 94529.630005
 2000 08 31 53532·359985
 2000 09 01 32537·890015
 2000 09 05 6541.909973
 2000 09 06 47539·020020
 2000 09 07 77536.320007
 2000 09 08 46542.820007
 2000 09 11 31535.700012
 2000 09 12 61533.619995
 2000 09 13 75532.429993
 2000 09 14 92534·000000
 2000 09 15 15539.210022
 2000 09 18 58530·840027
 2000 09 19 98516·679993
 2000 09 20 50523.309998
 2000 09 21 70521.429993
 2000 09 22 80514.349976
 2000 09 25 20518·760010
 2000 09 26 28515.380005
 2000 09 27 35509.890015
 2000 09 28 96508·130005
 2000 09 29 43523.809998
 2000 10 02 57521·369995
 2000 10 03 72511·679993
 2000 10 04 2504·670013
 2000 10 05 92507·489990
 2000 10 06 94502·670013
 2000 10 09 69491·019989
 2000 10 10 15489.529999
 2000 10 11 16481.630005
 2000 10 12 20474.739990
 2000 10 13 40462.970001
 2000 10 16 81480.390015
 2000 10 17 92481.750000
 2000 10 18 43470·880005
 2000 10 19 22466.209991
 2000 10 20 68481·640015
 2000 10 23 21487·450012
 2000 10 24 93489·959991
 2000 10 25 77487·850006
 2000 10 26 71475·220001
 2000 10 27 26479.739990
 2000 10 30 27479·850006
 2000 10 31 95482.720001
 2000 11 01 8497.679993
 2000 11 02 59495.179993
 2000 11 03 28506.980011
 2000 11 06 87508.760010
 2000 11 07 24503.959991
 2000 11 08 95506.010010
 2000 11 09 2500·679993
 2000 11 10 92495·329987
 2000 11 13 88480.920013
 2000 11 14 34476·529999
 2000 11 15 79486.910004
 2000 11 16 72491·790009
 2000 11 17 93481.640015
 2000 11 20 3482·690002
 2000 11 21 18470.239990
 2000 11 22 16466.790009
 2000 11 24 60457·899994
 2000 11 27 50471.850006
 2000 11 28 99471.700012
 2000 11 29 36459·019989
 2000 11 30 33454.600006
 2000 12 01 52445·940002
 2000 12 04 30456.829987
 2000 12 05 71450.390015
 2000 12 06 79471·170013
 2000 12 07 10463·540009
 2000 12 08 41461·100006
 2000 12 11 82479·070007
 2000 12 12 95487.230011
 2000 12 13 47477·760010
 2000 12 14 90469·910004
 2000 12 15 58461·820007
 2000 12 18 98458·029999
 2000 12 19 15463.660004
 2000 12 20 58458·779999
 2000 12 21 13443.799988
 2000 12 22 33447.029999
 2000 12 26 90462·989990
 2000 12 27 52466·630005
 2000 12 28 83479·299988
 2000 12 29 68494.029999
 2001 01 02  71483.549988
 2001 01 03  4462·489990
 2001 01 04  31484.390015
 2001 01 05  0477·200012
 2001 01 08  84463·140015
 2001 01 09  69461.640015
 2001 01 10  46463·950012
 2001 01 11  45475.450012
 2001 01 12  80483·839996
 2001 01 16  30485·750000
 2001 01 17  41493·279999
 2001 01 18  49490·950012
 2001 01 19  33494.619995
 2001 01 22  94488.089996
 2001 01 23  53490.149994
 2001 01 24  80502.059998
 2001 01 25  44502·250000
 2001 01 26  91499.000000
 2001 01 29  45498.670013
 2001 01 30  33507.910004
 2001 01 31  39511.660004
 2001 02 01  80508·329987
 2001 02 02  5508.980011
 2001 02 05  27501.019989
 2001 02 06  68500·739990
 2001 02 07  40505·760010
 2001 02 08  46507·079987
 2001 02 09  6502.890015
 2001 02 12  6497·049988
 2001 02 13  80505.350006
 2001 02 14  6502·570007
 2001 02 15  39503.489990
 2001 02 16  54508·850006
 2001 02 20  30499.279999
 2001 02 21  48491.160004
 2001 02 22  20483·519989
 2001 02 23  37477.260010
 2001 02 26  47477·450012
 2001 02 27  60488.309998
 2001 02 28  69478·750000
 2001 03 01  5474·380005
 2001 03 02  13473.299988
 2001 03 05  54476.880005
 2001 03 06  29475.790009
 2001 03 07  34481.130005
 2001 03 08  35484.839996
 2001 03 09  68481·489990
 2001 03 12  70473.649994
 2001 03 13  25458·399994
 2001 03 14  44462·260010
 2001 03 15  66453.690002
 2001 03 16  86452.160004
 2001 03 19  2441·790009
 2001 03 20  96451.269989
 2001 03 21  35444.480011
 2001 03 22  95435·739990
 2001 03 23  16432·799988
 2001 03 26  74443.269989
 2001 03 27  88447·380005
 2001 03 28  43452·880005
 2001 03 29  42442.200012
 2001 03 30  84441.529999
 2001 04 02  64450.529999
 2001 04 03  98439.760010
 2001 04 04  82426·959991
 2001 04 05  58425·739990
 2001 04 06  24444·730011
 2001 04 09  55434.660004
 2001 04 10  60441.670013
 2001 04 11  52451·839996
 2001 04 12  56449.250000
 2001 04 16  32455.010010
 2001 04 17  26450·899994
 2001 04 18  48455·589996
 2001 04 19  75466·510010
 2001 04 20  74472.399994
 2001 04 23  56466.709991
 2001 04 24  53461.070007
 2001 04 25  17462.350006
 2001 04 26  49472·739990
 2001 04 27  51477·559998
 2001 04 30  98483·970001
 2001 05 01  46485·309998
 2001 05 02  53490·470001
 2001 05 03  35491.640015
 2001 05 04  40485·649994
 2001 05 07  48492·890015
 2001 05 08  4491·799988
 2001 05 09  60491·769989
 2001 05 10  60490.160004
 2001 05 11  38490·579987
 2001 05 14  45487.359985
 2001 05 15  0486·640015
 2001 05 16  66489.630005
 2001 05 17  54497·209991
 2001 05 18  48504.760010
 2001 05 21  56506·279999
 2001 05 22  88515.909973
 2001 05 23  57517·229980
 2001 05 24  4507.359985
 2001 05 25  53510·399994
 2001 05 29  84508.619995
 2001 05 30  36502.369995
 2001 05 31  35493.959991
 2001 06 01  42496.500000
 2001 06 04  35501.720001
 2001 06 05  4507.320007
 2001 06 06  83516.479980
 2001 06 07  99512.580017
 2001 06 08  48514.770020
 2001 06 11  99511.640015
 2001 06 12  18506·929993
 2001 06 13  22506.929993
 2001 06 14  54505·119995
 2001 06 15  83495.380005
 2001 06 18  35494·809998
 2001 06 19  39490.529999
 2001 06 20  10488.730011
 2001 06 21  45495.859985
 2001 06 22  51497·809998
 2001 06 25  99488.660004
 2001 06 26  98484·190002
 2001 06 27  97490.820007
 2001 06 28  12495.579987
 2001 06 29  78502·989990
 2001 07 02  24513·280029
 2001 07 03  77499.040009
 2001 07 05  86496.829987
 2001 07 06  76492·730011
 2001 07 09  20483·260010
 2001 07 10  49485.980011
 2001 07 11  68478.140015
 2001 07 12  18475.829987
 2001 07 13  43489·040009
 2001 07 16  99489·869995
 2001 07 17  77483.799988
 2001 07 18  55490.570007
 2001 07 19  74483·619995
 2001 07 20  42487·540009
 2001 07 23  57487.929993
 2001 07 24  62482.700012
 2001 07 25  20474·260010
 2001 07 26  14476.989990
 2001 07 27  77485.070007
 2001 07 30  40485·010010
 2001 07 31  12484.709991
 2001 08 01  79484·779999
 2001 08 02  31489·239990
 2001 08 03  14488·989990
 2001 08 06  8487·140015
 2001 08 07  24480·959991
 2001 08 08  38480·329987
 2001 08 09  34472·619995
 2001 08 10  88474·170013
 2001 08 13  63475.519989
 2001 08 14  43477.600006
 2001 08 15  76480·190002
 2001 08 16  60478·950012
 2001 08 17  34481.679993
 2001 08 20  14475·649994
 2001 08 21  41478.869995
 2001 08 22  54472.239990
 2001 08 23  98477·179993
 2001 08 24  47473·420013
 2001 08 27  53480·809998
 2001 08 28  29478·929993
 2001 08 29  45474.200012
 2001 08 30  59473.339996
 2001 08 31  63468.170013
 2001 09 04  65468·559998
 2001 09 05  87466.950012
 2001 09 06  95462·510010
 2001 09 07  46453·390015
 2001 09 10  69445·190002
 2001 09 17  62440·730011
 2001 09 18  24417·670013
 2001 09 19  3411.660004
 2001 09 20  72403.200012
 2001 09 21  33387·649994
 2001 09 24  41378.899994
 2001 09 25  59393·790009
 2001 09 26  32396.179993
 2001 09 27  87389·779999
 2001 09 28  64392.959991
 2001 10 01  65404·869995
 2001 10 02  30397.600006
 2001 10 03  38401·790009
 2001 10 04  38413·220001
 2001 10 05  96417·040009
 2001 10 08  72414.970001
 2001 10 09  24412·179993
 2001 10 10  32408·679993
 2001 10 11  52421·660004
 2001 10 12  90431·040009
 2001 10 15  7428.589996
 2001 10 16  39430·089996
 2001 10 17  59434·529999
 2001 10 18  42424·489990
 2001 10 19  75421.059998
 2001 10 22  80425·700012
 2001 10 23  67430·500000
 2001 10 24  7427.369995
 2001 10 25  41427·649994
 2001 10 26  98435.959991
 2001 10 29  51438·649994
 2001 10 30  94429.410004
 2001 10 31  44422.829987
 2001 11 01  62428.170013
 2001 11 02  12434·880005
 2001 11 05  34433·070007
 2001 11 06  45437·540009
 2001 11 07  66442·779999
 2001 11 08  76440·799988
 2001 11 09  83439·059998
 2001 11 12  33438.100006
 2001 11 13  30440.480011
 2001 11 14  92448.339996
 2001 11 15  23452.820007
 2001 11 16  21449·390015
 2001 11 19  98451.309998
 2001 11 20  36457·709991
 2001 11 21  61453.899994
 2001 11 23  47452.309998
 2001 11 26  39458·429993
 2001 11 27  9461.220001
 2001 11 28  28460.709991
 2001 11 29  73453·700012
 2001 11 30  47463·329987
 2001 12 03  35460·790009
 2001 12 04  81457·029999
 2001 12 05  87467.839996
 2001 12 06  41479·420013
 2001 12 07  66482·230011
 2001 12 10  2481.209991
 2001 12 11  3474.179993
 2001 12 12  65474.769989
 2001 12 13  76475.309998
 2001 12 14  97468·670013
 2001 12 17  58471.290009
 2001 12 18  88479.940002
 2001 12 19  67485·489990
 2001 12 20  98482.070007
 2001 12 21  15474·079987
 2001 12 24  6484·019989
 2001 12 26  62485·809998
 2001 12 27  61490·190002
 2001 12 28  62492·619995
 2001 12 31  36493·619995
 2002 01 02 14488.500000
 2002 01 03 69487·190002
 2002 01 04 12495.510010
 2002 01 07 22499·950012
 2002 01 08 97493·190002
 2002 01 09 27497.899994
 2002 01 10 3494·739990
 2002 01 11 35495.309998
 2002 01 14 11489·940002
 2002 01 15 68483·010010
 2002 01 16 97485.000000
 2002 01 17 68476·420013
 2002 01 18 82482.390015
 2002 01 22 48474·369995
 2002 01 23 83469·429993
 2002 01 24 41477.450012
 2002 01 25 61479.730011
 2002 01 28 49479·350006
 2002 01 29 73481·279999
 2002 01 30 96472.350006
 2002 01 31 22479·720001
 2002 02 01 77483.100006
 2002 02 04 6480.040009
 2002 02 05 5470·089996
 2002 02 06 67468·820007
 2002 02 07 64462.410004
 2002 02 08 44458·399994
 2002 02 11 60466·670013
 2002 02 12 20471.320007
 2002 02 13 67472·010010
 2002 02 14 75476·329987
 2002 02 15 80470·750000
 2002 02 19 32469.250000
 2002 02 20 67459·980011
 2002 02 21 12467·250000
 2002 02 22 11458·440002
 2002 02 25 78465·070007
 2002 02 26 71468·190002
 2002 02 27 92471·290009
 2002 02 28 21472.609985
 2002 03 01 59469·369995
 2002 03 04 10478.339996
 2002 03 05 80488·000000
 2002 03 06 4487.579987
 2002 03 07 0494.799988
 2002 03 08 42494.920013
 2002 03 11 62499·850006
 2002 03 12 80500.750000
 2002 03 13 52498·899994
 2002 03 14 47495·450012
 2002 03 15 52497.760010
 2002 03 18 92499·119995
 2002 03 19 89502·799988
 2002 03 20 34504·730011
 2002 03 21 87499.040009
 2002 03 22 10505.429993
 2002 03 25 13502.399994
 2002 03 26 32496.390015
 2002 03 27 31501·660004
 2002 03 28 28505.850006
 2002 04 01 48506.459991
 2002 04 02 99504·500000
 2002 04 03 70500·489990
 2002 04 04 65496.600006
 2002 04 05 46498.369995
 2002 04 08 16497.760010
 2002 04 09 19503·010010
 2002 04 10 64503·010010
 2002 04 11 81511·299988
 2002 04 12 91503·730011
 2002 04 15 15515·460022
 2002 04 16 97512·739990
 2002 04 17 53522·950012
 2002 04 18 54518·770020
 2002 04 19 21518.570007
 2002 04 22 55517.400024
 2002 04 23 89510·929993
 2002 04 24 62510.290009
 2002 04 25 24507·320007
 2002 04 26 59508.850006
 2002 04 29 38501·500000
 2002 04 30 98500.540009
 2002 05 01 39510·670013
 2002 05 02 53510.829987
 2002 05 03 77513·369995
 2002 05 06 67512·320007
 2002 05 07 1502·910004
 2002 05 08 5498.980011
 2002 05 09 5509·750000
 2002 05 10 2501·390015
 2002 05 13 76492·730011
 2002 05 14 11499·720001
 2002 05 15 47511·720001
 2002 05 16 58513·539978
 2002 05 17 49507.399994
 2002 05 20 88508·940002
 2002 05 21 55503·170013
 2002 05 22 18495·459991
 2002 05 23 35493.910004
 2002 05 24 82501.239990
 2002 05 28 3493·640015
 2002 05 29 88492.410004
 2002 05 30 71487·600006
 2002 05 31 61487·829987
 2002 06 03 93487.470001
 2002 06 04 0474.390015
 2002 06 05 20473·760010
 2002 06 06 20475.040009
 2002 06 07 48465·290009
 2002 06 10 10470·399994
 2002 06 11 70469.290009
 2002 06 12 77462.779999
 2002 06 13 21462·989990
 2002 06 14 1455.980011
 2002 06 17 33459·070007
 2002 06 18 78470·739990
 2002 06 19 85469.709991
 2002 06 20 78462.920013
 2002 06 21 49460.250000
 2002 06 24 90461·070007
 2002 06 25 42459.089996
 2002 06 26 73452·450012
 2002 06 27 79452.970001
 2002 06 28 8458.730011
 2002 07 01 17462.630005
 2002 07 02 44447·730011
 2002 07 03 11432·839996
 2002 07 05 51429.470001
 2002 07 08 60440.920013
 2002 07 09 71433·609985
 2002 07 10 59429·250000
 2002 07 11 64419·779999
 2002 07 12 47416·690002
 2002 07 15 62413.279999
 2002 07 16 60409.079987
 2002 07 17 16407.269989
 2002 07 18 78409·690002
 2002 07 19 47396.709991
 2002 07 22 77386·200012
 2002 07 23 0379·649994
 2002 07 24 78363.980011
 2002 07 25 85378.559998
 2002 07 26 98378·109985
 2002 07 29 35382·260010
 2002 07 30 99400·809998
 2002 07 31 55400.910004
 2002 08 01 36392.420013
 2002 08 02 67389·209991
 2002 08 05 14376·450012
 2002 08 06 65367.119995
 2002 08 07 29380.790009
 2002 08 08 64383.470001
 2002 08 09 25389·839996
 2002 08 12 47388.450012
 2002 08 13 40388.559998
 2002 08 14 20377.760010
 2002 08 15 57389.410004
 2002 08 16 57390.730011
 2002 08 19 56395·970001
 2002 08 20 54401.290009
 2002 08 21 61397·839996
 2002 08 22 77406·790009
 2002 08 23 91409.670013
 2002 08 26 11400·130005
 2002 08 27 11407·730011
 2002 08 28 13397·450012
 2002 08 29 82389.380005
 2002 08 30 59394·399994
 2002 09 03 9390.959991
 2002 09 04 97379.130005
 2002 09 05 93389.750000
 2002 09 06 94381·059998
 2002 09 09 79391.570007
 2002 09 10 86392·470001
 2002 09 11 10394·559998
 2002 09 12 33393.369995
 2002 09 13 72386·269989
 2002 09 16 61389·989990
 2002 09 17 48386.130005
 2002 09 18 21379·309998
 2002 09 19 64376·750000
 2002 09 20 30365.540009
 2002 09 23 43367.279999
 2002 09 24 27358·679993
 2002 09 25 54356·579987
 2002 09 26 23365·140015
 2002 09 27 60370.690002
 2002 09 30 46361·779999
 2002 10 01 69362·269989
 2002 10 02 97366.940002
 2002 10 03 85360.220001
 2002 10 04 96356.850006
 2002 10 07 58347·980011
 2002 10 08 34338·290009
 2002 10 09 31340·320007
 2002 10 10 22327·040009
 2002 10 11 96336·179993
 2002 10 14 41344.929993
 2002 10 15 38346.529999
 2002 10 16 92360.519989
 2002 10 17 86350·850006
 2002 10 18 49362·570007
 2002 10 21 66363·369995
 2002 10 22 2368·630005
 2002 10 23 51362·660004
 2002 10 24 15368.950012
 2002 10 25 5366·019989
 2002 10 28 69372·640015
 2002 10 29 42369·010010
 2002 10 30 20368.630005
 2002 10 31 67374·170013
 2002 11 01 39373.500000
 2002 11 04 34383·450012
 2002 11 05 71386·970001
 2002 11 06 90386·070007
 2002 11 07 80392·730011
 2002 11 08 29383·149994
 2002 11 11 0379·000000
 2002 11 12 37369.140015
 2002 11 13 87374·690002
 2002 11 14 50376·109985
 2002 11 15 64386·239990
 2002 11 18 96385·920013
 2002 11 19 78382.579987
 2002 11 20 50379·570007
 2002 11 21 43388·589996
 2002 11 22 80397.700012
 2002 11 25 97400·000000
 2002 11 26 2404·850006
 2002 11 27 46398.320007
 2002 11 29 26410.239990
 2002 12 02 15406·359985
 2002 12 03 8408·540009
 2002 12 04 2400·829987
 2002 12 05 98397.529999
 2002 12 06 25394·450012
 2002 12 09 93396·720001
 2002 12 10 70386.290009
 2002 12 11 83393.470001
 2002 12 12 46393.880005
 2002 12 13 7395·359985
 2002 12 16 30387·980011
 2002 12 17 95394·899994
 2002 12 18 22391·250000
 2002 12 19 25384.019989
 2002 12 20 90383·410004
 2002 12 23 71386.899994
 2002 12 24 22389.730011
 2002 12 26 49388·119995
 2002 12 27 80389.399994
 2002 12 30 73384·160004
 2002 12 31 42382.230011
 2003 01 02  3383.089996
 2003 01 03  58392.579987
 2003 01 06  91390·309998
 2003 01 07  99396.989990
 2003 01 08  38393·950012
 2003 01 09  5389.070007
 2003 01 10  37395·940002
 2003 01 13  37396.440002
 2003 01 14  29396·179993
 2003 01 15  28398·450012
 2003 01 16  48395·529999
 2003 01 17  27394.880005
 2003 01 21  76388·100006
 2003 01 22  58383·170013
 2003 01 23  88380.529999
 2003 01 24  62383·679993
 2003 01 27  6375.059998
 2003 01 28  52368·579987
 2003 01 29  45373·170013
 2003 01 30  61374·839996
 2003 01 31  67367·619995
 2003 02 03  92372.170013
 2003 02 04  31370.250000
 2003 02 05  69368·720001
 2003 02 06  37366.989990
 2003 02 07  85364.739990
 2003 02 10  84358.779999
 2003 02 11  54362.100006
 2003 02 12  15359.959991
 2003 02 13  61355·380005
 2003 02 14  68354·769989
 2003 02 18  11358·500000
 2003 02 19  26364.529999
 2003 02 20  79360.279999
 2003 02 21  69359·739990
 2003 02 24  59364·359985
 2003 02 25  21358.220001
 2003 02 26  18361·200012
 2003 02 27  2357.970001
 2003 02 28  42361·429993
 2003 03 03  76360.519989
 2003 03 04  86359·309998
 2003 03 05  3356.510010
 2003 03 06  29356·540009
 2003 03 07  90353·839996
 2003 03 10  15354.179993
 2003 03 11  37348·010010
 2003 03 12  14347.029999
 2003 03 13  89345.940002
 2003 03 14  62355·440002
 2003 03 17  89354·390015
 2003 03 18  16365.399994
 2003 03 19  24368.000000
 2003 03 20  7368.510010
 2003 03 21  75370.489990
 2003 03 24  81376·239990
 2003 03 25  70367·250000
 2003 03 26  57371.790009
 2003 03 27  31368.179993
 2003 03 28  75369·500000
 2003 03 31  26368·670013
 2003 04 01  45364·540009
 2003 04 02  20368.690002
 2003 04 03  95376.290009
 2003 04 04  20375·220001
 2003 04 07  26373·279999
 2003 04 08  30376.570007
 2003 04 09  59374.660004
 2003 04 10  1372·279999
 2003 04 11  83372·690002
 2003 04 14  75371·299988
 2003 04 15  11377·609985
 2003 04 16  44379·600006
 2003 04 17  22377.730011
 2003 04 21  92383.700012
 2003 04 22  20385.299988
 2003 04 23  49391·160004
 2003 04 24  75394.970001
 2003 04 25  43392·269989
 2003 04 28  80388·500000
 2003 04 29  43395·200012
 2003 04 30  98395·779999
 2003 05 01  17398.679993
 2003 05 02  11398.829987
 2003 05 05  76407·670013
 2003 05 06  73409.809998
 2003 05 07  27412·750000
 2003 05 08  57410·230011
 2003 05 09  23407.679993
 2003 05 12  6413·529999
 2003 05 13  11418.200012
 2003 05 14  86419·230011
 2003 05 15  84419.440002
 2003 05 16  30422.049988
 2003 05 19  31414.690002
 2003 05 20  94408.320007
 2003 05 21  85409·029999
 2003 05 22  1410·730011
 2003 05 23  75415·089996
 2003 05 27  98418·399994
 2003 05 28  76427.709991
 2003 05 29  0430·480011
 2003 05 30  56432.640015
 2003 06 02  44441·000000
 2003 06 03  32442.630005
 2003 06 04  35443·869995
 2003 06 05  13451.230011
 2003 06 06  0456·690002
 2003 06 09  55453.940002
 2003 06 10  36444·790009
 2003 06 11  8450.959991
 2003 06 12  61455·500000
 2003 06 13  68456·739990
 2003 06 16  61449·709991
 2003 06 17  28457·470001
 2003 06 18  45458·010010
 2003 06 19  24457·510010
 2003 06 20  91450·329987
 2003 06 23  88449·559998
 2003 06 24  97439.410004
 2003 06 25  97440·890015
 2003 06 26  33443.209991
 2003 06 27  24449·899994
 2003 06 30  86448·750000
 2003 07 01  87448.350006
 2003 07 02  18449·170013
 2003 07 03  99458·890015
 2003 07 07  7456·350006
 2003 07 08  20465.709991
 2003 07 09  3473.970001
 2003 07 10  2476·989990
 2003 07 11  77469·029999
 2003 07 14  46473.769989
 2003 07 15  70479·029999
 2003 07 16  46476.929993
 2003 07 17  42473.679993
 2003 07 18  41459·929993
 2003 07 21  25464.760010
 2003 07 22  68457·170013
 2003 07 23  70464.000000
 2003 07 24  6466·140015
 2003 07 25  0465.260010
 2003 07 28  31468·880005
 2003 07 29  56473·829987
 2003 07 30  64473.600006
 2003 07 31  51472.799988
 2003 08 01  23476·019989
 2003 08 04  19468·079987
 2003 08 05  68464.769989
 2003 08 06  61457·450012
 2003 08 07  56453·910004
 2003 08 08  2455·489990
 2003 08 11  91453.940002
 2003 08 12  36459.269989
 2003 08 13  70466.950012
 2003 08 14  76467.470001
 2003 08 15  36471·220001
 2003 08 18  7471·920013
 2003 08 19  26480.920013
 2003 08 20  34488.690002
 2003 08 21  26489.459991
 2003 08 22  31494.820007
 2003 08 25  13485·510010
 2003 08 26  95483.869995
 2003 08 27  13486·510010
 2003 08 28  91490·929993
 2003 08 29  44495·809998
 2003 09 02  4497·420013
 2003 09 03  71507·500000
 2003 09 04  91510·709991
 2003 09 05  56512.559998
 2003 09 08  29508.869995
 2003 09 09  2517·130005
 2003 09 10  65513.570007
 2003 09 11  12501.760010
 2003 09 12  65507·429993
 2003 09 15  30509.059998
 2003 09 16  68507.640015
 2003 09 17  0515·659973
 2003 09 18  32515.099976
 2003 09 19  7519.460022
 2003 09 22  83520.200012
 2003 09 23  33513·650024
 2003 09 24  72519·359985
 2003 09 25  7507.859985
 2003 09 26  16495·059998
 2003 09 29  49485.290009
 2003 09 30  55492.709991
 2003 10 01  30487.679993
 2003 10 02  98500.320007
 2003 10 03  12503·200012
 2003 10 06  76512.280029
 2003 10 07  3516·719971
 2003 10 08  87520·770020
 2003 10 09  7515.679993
 2003 10 10  53521.340027
 2003 10 13  75519.059998
 2003 10 14  64527.570007
 2003 10 15  50531.840027
 2003 10 16  31527.349976
 2003 10 17  22529.640015
 2003 10 20  35520·359985
 2003 10 21  77521·440002
 2003 10 22  78525·530029
 2003 10 23  44513·150024
 2003 10 24  32510.489990
 2003 10 27  51506.429993
 2003 10 28  90515·349976
 2003 10 29  68525·849976
 2003 10 30  12531·809998
 2003 10 31  61530·369995
 2003 11 03  84528.219971
 2003 11 04  42537.840027
 2003 11 05  57538.869995
 2003 11 06  18538·909973
 2003 11 07  6542·940002
 2003 11 10  43542.960022
 2003 11 11  73533·210022
 2003 11 12  62528.570007
 2003 11 13  24540.659973
 2003 11 14  70541.200012
 2003 11 17  92532·960022
 2003 11 18  55526·210022
 2003 11 19  32521.679993
 2003 11 20  50525.619995
 2003 11 21  70523·080017
 2003 11 24  85525.929993
 2003 11 25  50539·510010
 2003 11 26  33543·179993
 2003 11 28  89545·309998
 2003 12 01  64546.510010
 2003 12 02  22554.590027
 2003 12 03  93553·599976
 2003 12 04  55545·190002
 2003 12 05  31544·150024
 2003 12 08  16539.010010
 2003 12 09  32543·039978
 2003 12 10  1534.539978
 2003 12 11  48528·489990
 2003 12 12  28542·919983
 2003 12 15  75547·590027
 2003 12 16  83535.250000
 2003 12 17  4537·739990
 2003 12 18  76538·580017
 2003 12 19  72546·900024
 2003 12 22  83546.880005
 2003 12 23  12549·369995
 2003 12 24  4555.030029
 2003 12 26  99552.349976
 2003 12 29  7554.900024
 2003 12 30  8563·880005
 2003 12 31  81565.469971
 2004 01 02 56556·909973
 2004 01 05 87560·849976
 2004 01 06 57568·929993
 2004 01 07 3569·890015
 2004 01 08 68574.619995
 2004 01 09 79579·619995
 2004 01 12 45575.200012
 2004 01 13 87583·010010
 2004 01 14 86581·159973
 2004 01 15 66586.119995
 2004 01 16 86586·359985
 2004 01 20 77590.409973
 2004 01 21 85597.979980
 2004 01 22 53597·479980
 2004 01 23 18591.729980
 2004 01 26 44596.140015
 2004 01 27 66601·500000
 2004 01 28 73595.169983
 2004 01 29 4583.909973
 2004 01 30 81579.859985
 2004 02 02 54580.760010
 2004 02 03 81580·539978
 2004 02 04 31579·150024
 2004 02 05 7564·030029
 2004 02 06 99569·539978
 2004 02 09 61584.070007
 2004 02 10 13585·489990
 2004 02 11 67592·830017
 2004 02 12 77597.070007
 2004 02 13 18592·750000
 2004 02 17 87585.140015
 2004 02 18 29594.479980
 2004 02 19 88591.479980
 2004 02 20 84582.590027
 2004 02 23 16579·890015
 2004 02 24 88570·200012
 2004 02 25 57571·869995
 2004 02 26 16579.039978
 2004 02 27 89584·179993
 2004 03 01 63585.559998
 2004 03 02 35594·770020
 2004 03 03 94591.059998
 2004 03 04 17591·320007
 2004 03 05 97598·380005
 2004 03 08 98599·539978
 2004 03 09 27592·510010
 2004 03 10 39585·950012
 2004 03 11 61575.010010
 2004 03 12 46568.739990
 2004 03 15 46582.840027
 2004 03 16 18566·950012
 2004 03 17 48566·640015
 2004 03 18 3578·570007
 2004 03 19 6574.549988
 2004 03 22 42570·739990
 2004 03 23 78558.989990
 2004 03 24 21560·919983
 2004 03 25 91557.630005
 2004 03 26 23571·530029
 2004 03 29 94572.919983
 2004 03 30 75583.390015
 2004 03 31 6589.400024
 2004 04 01 99590.309998
 2004 04 02 66595.320007
 2004 04 05 65603·419983
 2004 04 06 83606·390015
 2004 04 07 34599.330017
 2004 04 08 87601·640015
 2004 04 12 17597·880005
 2004 04 13 79599·650024
 2004 04 14 16585.830017
 2004 04 15 78582·020020
 2004 04 16 80580·299988
 2004 04 19 75583.369995
 2004 04 20 56586.950012
 2004 04 21 82575.809998
 2004 04 22 32583·219971
 2004 04 23 79593·239990
 2004 04 26 93590.710022
 2004 04 27 68589·450012
 2004 04 28 71590·760010
 2004 04 29 21577·059998
 2004 04 30 90567.250000
 2004 05 03 30559·799988
 2004 05 04 23565·479980
 2004 05 05 58569.630005
 2004 05 06 35570.059998
 2004 05 07 88563·090027
 2004 05 10 39548.559998
 2004 05 11 73537·859985
 2004 05 12 41548·630005
 2004 05 13 86548.989990
 2004 05 14 94547.909973
 2004 05 17 71543·760010
 2004 05 18 45535.340027
 2004 05 19 92542·559998
 2004 05 20 88540·859985
 2004 05 21 84540.750000
 2004 05 24 11552·669983
 2004 05 25 1551·719971
 2004 05 26 47565·390015
 2004 05 27 69567.770020
 2004 05 28 26568·559998
 2004 06 01 33568.280029
 2004 06 02 21572.489990
 2004 06 03 8573.559998
 2004 06 04 3562.440002
 2004 06 07 31567.750000
 2004 06 08 86578.900024
 2004 06 09 7577·909973
 2004 06 10 80568.580017
 2004 06 14 64569·119995
 2004 06 15 41557.669983
 2004 06 16 98567·919983
 2004 06 17 21570·070007
 2004 06 18 26569·570007
 2004 06 21 14570.539978
 2004 06 22 37568·739990
 2004 06 23 12571.890015
 2004 06 24 38580.150024
 2004 06 25 52579.049988
 2004 06 28 6587.700012
 2004 06 29 67584·099976
 2004 06 30 42587.830017
 2004 07 01 33591.520020
 2004 07 02 13582·429993
 2004 07 06 24582.719971
 2004 07 07 8572·409973
 2004 07 08 57572·030029
 2004 07 09 87560.710022
 2004 07 12 45563.729980
 2004 07 13 30562·239990
 2004 07 14 48562·690002
 2004 07 15 87559·739990
 2004 07 16 19562.159973
 2004 07 19 27555·479980
 2004 07 20 57554.729980
 2004 07 21 93564·190002
 2004 07 22 58548.599976
 2004 07 23 44546.520020
 2004 07 26 61539.229980
 2004 07 27 12533·489990
 2004 07 28 0544.609985
 2004 07 29 49541·200012
 2004 07 30 58549.830017
 2004 08 02 77551.289978
 2004 08 03 9551.929993
 2004 08 04 37543·630005
 2004 08 05 75542.669983
 2004 08 06 43532·359985
 2004 08 09 72519.650024
 2004 08 10 27518.380005
 2004 08 11 61529.830017
 2004 08 12 92526·630005
 2004 08 13 1517·099976
 2004 08 16 62517·390015
 2004 08 17 93528.059998
 2004 08 18 31530·000000
 2004 08 19 36541·609985
 2004 08 20 13537·440002
 2004 08 23 71547·919983
 2004 08 24 92543.469971
 2004 08 25 38545·010010
 2004 08 26 73550.140015
 2004 08 27 19547.250000
 2004 08 30 31551·669983
 2004 08 31 95544·559998
 2004 09 01 61547.929993
 2004 09 02 89552.460022
 2004 09 03 30559.780029
 2004 09 07 21556.239990
 2004 09 08 22562.929993
 2004 09 09 56557.789978
 2004 09 10 95566·179993
 2004 09 13 54569.909973
 2004 09 14 24573·099976
 2004 09 15 20570.960022
 2004 09 16 58568·520020
 2004 09 17 56574.539978
 2004 09 20 62573·169983
 2004 09 21 7570.739990
 2004 09 22 76576·919983
 2004 09 23 15565.890015
 2004 09 24 55565.809998
 2004 09 27 66565·969971
 2004 09 28 30558·359985
 2004 09 29 44565.659973
 2004 09 30 48571.070007
 2004 10 01 74572.940002
 2004 10 04 27585·030029
 2004 10 05 81589.090027
 2004 10 06 8587.340027
 2004 10 07 31592.659973
 2004 10 08 99582.599976
 2004 10 11 88575·650024
 2004 10 12 30577·559998
 2004 10 13 62576.710022
 2004 10 14 2569.419983
 2004 10 15 55564.880005
 2004 10 18 35569·419983
 2004 10 19 17572·030029
 2004 10 20 18566·669983
 2004 10 21 93570·130005
 2004 10 22 64576·659973
 2004 10 25 73567.780029
 2004 10 26 54571.669983
 2004 10 27 41577.609985
 2004 10 28 89587·190002
 2004 10 29 28585.630005
 2004 11 01 41583·789978
 2004 11 02 61587.000000
 2004 11 03 2585·440002
 2004 11 04 10595.330017
 2004 11 05 35602·130005
 2004 11 08 41604·289978
 2004 11 09 23602·080017
 2004 11 10 67606·640015
 2004 11 11 20609·609985
 2004 11 12 94616.299988
 2004 11 15 97621.979980
 2004 11 16 76623·859985
 2004 11 17 0617·890015
 2004 11 18 59622.969971
 2004 11 19 92622.059998
 2004 11 22 37613·440002
 2004 11 23 8621·520020
 2004 11 24 98624.530029
 2004 11 26 2629.500000
 2004 11 29 75631·159973
 2004 11 30 0634.460022
 2004 12 01 98633.770020
 2004 12 02 47643.679993
 2004 12 03 41642.510010
 2004 12 06 59642·210022
 2004 12 07 73639·030029
 2004 12 08 71625.500000
 2004 12 09 9631.150024
 2004 12 10 90629·190002
 2004 12 13 61632·239990
 2004 12 14 43638·030029
 2004 12 15 82643·539978
 2004 12 16 26648.609985
 2004 12 17 24642.229980
 2004 12 20 56642.080017
 2004 12 21 83638·049988
 2004 12 22 22646.200012
 2004 12 23 50648·460022
 2004 12 27 31649.369995
 2004 12 28 63644.340027
 2004 12 29 61654·570007
 2004 12 30 53653·340027
 2004 12 31 11653.059998
 2005 01 03  98651·570007
 2005 01 04  49640·440002
 2005 01 05  71628.539978
 2005 01 06  66617·479980
 2005 01 07  88619.820007
 2005 01 10  19613.210022
 2005 01 11  65617·739990
 2005 01 12  89611·530029
 2005 01 13  59613.190002
 2005 01 14  25610.130005
 2005 01 18  24617·479980
 2005 01 19  99624·869995
 2005 01 20  60617·909973
 2005 01 21  51612·340027
 2005 01 24  61611·080017
 2005 01 25  42604.530029
 2005 01 26  67606·500000
 2005 01 27  3616·570007
 2005 01 28  14616·900024
 2005 01 31  86613·000000
 2005 02 01  81624.020020
 2005 02 02  12628·140015
 2005 02 03  45631·979980
 2005 02 04  25629·330017
 2005 02 07  27637·440002
 2005 02 08  36636.619995
 2005 02 09  43638.719971
 2005 02 10  78625·710022
 2005 02 11  55626·809998
 2005 02 14  55634.760010
 2005 02 15  21635·020020
 2005 02 16  89634.940002
 2005 02 17  41638.849976
 2005 02 18  76631·140015
 2005 02 22  15630·130005
 2005 02 23  29617.919983
 2005 02 24  85620·539978
 2005 02 25  31627.559998
 2005 02 28  90637.530029
 2005 03 01  89634·059998
 2005 03 02  13638·530029
 2005 03 03  78637.330017
 2005 03 04  33638.289978
 2005 03 07  91644·950012
 2005 03 08  75643.859985
 2005 03 09  96637·979980
 2005 03 10  57631·080017
 2005 03 11  78626.940002
 2005 03 14  46626.840027
 2005 03 15  93630.299988
 2005 03 16  0626·820007
 2005 03 17  19622·919983
 2005 03 18  26625·460022
 2005 03 21  1622·570007
 2005 03 22  25621·570007
 2005 03 23  8618·580017
 2005 03 24  42612.059998
 2005 03 28  76615·270020
 2005 03 29  19615.119995
 2005 03 30  64604·630005
 2005 03 31  43614·900024
 2005 04 01  0615.070007
 2005 04 04  96611.539978
 2005 04 05  32613·760010
 2005 04 06  5614.500000
 2005 04 07  80616.210022
 2005 04 08  93619.760010
 2005 04 11  81610.750000
 2005 04 12  28607·169983
 2005 04 13  46613·030029
 2005 04 14  74602.539978
 2005 04 15  5591.940002
 2005 04 18  38580.780029
 2005 04 19  57585.330017
 2005 04 20  26594·940002
 2005 04 21  22584.960022
 2005 04 22  85598.979980
 2005 04 25  92589.530029
 2005 04 26  62596·440002
 2005 04 27  78587·659973
 2005 04 28  45587·140015
 2005 04 29  60575.020020
 2005 05 02  20579.380005
 2005 05 03  41585·859985
 2005 05 04  17584.479980
 2005 05 05  92595.219971
 2005 05 06  62595.640015
 2005 05 09  5596·520020
 2005 05 10  27602·909973
 2005 05 11  44595.039978
 2005 05 12  78595.570007
 2005 05 13  90586.890015
 2005 05 16  26582·020020
 2005 05 17  98591.710022
 2005 05 18  79595.270020
 2005 05 19  40607·880005
 2005 05 20  89610.460022
 2005 05 23  60609·409973
 2005 05 24  4612.869995
 2005 05 25  23612·950012
 2005 05 26  17606·400024
 2005 05 27  63614·700012
 2005 05 31  16616·900024
 2005 06 01  34616·710022
 2005 06 02  34623.760010
 2005 06 03  63625·239990
 2005 06 06  1620·309998
 2005 06 07  93622.940002
 2005 06 08  92623.780029
 2005 06 09  41620·469971
 2005 06 10  74626·229980
 2005 06 13  42626.330017
 2005 06 14  64629.020020
 2005 06 15  4634·390015
 2005 06 16  72637.190002
 2005 06 17  53644.030029
 2005 06 20  53644.190002
 2005 06 21  84641·840027
 2005 06 22  58641.039978
 2005 06 23  17643·450012
 2005 06 24  84634.119995
 2005 06 27  38630·409973
 2005 06 28  20628.309998
 2005 06 29  55641.479980
 2005 06 30  6642.760010
 2005 07 01  47639·659973
 2005 07 05  71643·039978
 2005 07 06  11653.229980
 2005 07 07  95648.270020
 2005 07 08  18649.299988
 2005 07 11  49662.140015
 2005 07 12  54671.739990
 2005 07 13  51670.789978
 2005 07 14  82667·650024
 2005 07 15  16663·020020
 2005 07 18  79663·739990
 2005 07 19  1658·559998
 2005 07 20  95668·859985
 2005 07 21  60677.559998
 2005 07 22  3667·099976
 2005 07 25  93677·780029
 2005 07 26  41670.989990
 2005 07 27  95674.580017
 2005 07 28  71674·880005
 2005 07 29  5683.039978
 2005 08 01  25679.750000
 2005 08 02  58682·799988
 2005 08 03  54688.510010
 2005 08 04  35683.380005
 2005 08 05  79671·840027
 2005 08 08  13662·789978
 2005 08 09  44659·599976
 2005 08 10  11660·479980
 2005 08 11  60660.159973
 2005 08 12  46666.369995
 2005 08 15  60660·000000
 2005 08 16  80665.640015
 2005 08 17  48654·609985
 2005 08 18  71654·820007
 2005 08 19  48651·190002
 2005 08 22  20652.510010
 2005 08 23  52657·469971
 2005 08 24  26655.469971
 2005 08 25  75655·010010
 2005 08 26  31657.700012
 2005 08 29  2648.640015
 2005 08 30  74655.320007
 2005 08 31  37653·760010
 2005 09 01  38666·510010
 2005 09 02  55668.450012
 2005 09 06  2663·330017
 2005 09 07  52674·479980
 2005 09 08  91677·320007
 2005 09 09  93673·469971
 2005 09 12  24678.049988
 2005 09 13  65680·820007
 2005 09 14  66673·130005
 2005 09 15  23666.349976
 2005 09 16  77665.419983
 2005 09 19  44671·979980
 2005 09 20  63667.020020
 2005 09 21  76660.630005
 2005 09 22  25649·940002
 2005 09 23  84651.159973
 2005 09 26  8655·460022
 2005 09 27  8660·200012
 2005 09 28  55659·169983
 2005 09 29  4656·039978
 2005 09 30  51665·030029
 2005 10 03  2667·799988
 2005 10 04  79670.549988
 2005 10 05  48663·840027
 2005 10 06  67644.979980
 2005 10 07  63639·450012
 2005 10 10  37644·330017
 2005 10 11  86637.969971
 2005 10 12  57630·080017
 2005 10 13  25621.570007
 2005 10 14  90623.280029
 2005 10 17  10633.150024
 2005 10 18  46633·369995
 2005 10 19  42625·359985
 2005 10 20  28638·280029
 2005 10 21  41627.539978
 2005 10 24  85632.729980
 2005 10 25  98646·599976
 2005 10 26  61642.729980
 2005 10 27  23638.409973
 2005 10 28  48624·030029
 2005 10 31  98635·330017
 2005 11 01  30646.609985
 2005 11 02  24643·020020
 2005 11 03  37657·049988
 2005 11 04  74658.770020
 2005 11 07  95658.159973
 2005 11 08  40661.239990
 2005 11 09  76656.229980
 2005 11 10  83659·809998
 2005 11 11  46664·929993
 2005 11 14  88666.659973
 2005 11 15  17663·929993
 2005 11 16  7656.229980
 2005 11 17  96654·640015
 2005 11 18  14667.140015
 2005 11 21  34672.219971
 2005 11 22  52678.960022
 2005 11 23  81682·549988
 2005 11 25  85683·140015
 2005 11 28  28683·580017
 2005 11 29  49671.500000
 2005 11 30  65673·690002
 2005 12 01  98677·289978
 2005 12 02  25690.210022
 2005 12 05  56690.570007
 2005 12 06  36686.570007
 2005 12 07  70687.570007
 2005 12 08  74683·010010
 2005 12 09  54685.219971
 2005 12 12  7688.770020
 2005 12 13  45689.510010
 2005 12 14  51689·030029
 2005 12 15  50690·500000
 2005 12 16  15684·739990
 2005 12 19  94683.090027
 2005 12 20  56672.250000
 2005 12 21  75672.780029
 2005 12 22  24679.739990
 2005 12 23  9684.080017
 2005 12 27  15686.440002
 2005 12 28  86676·580017
 2005 12 29  22680·080017
 2005 12 30  11677.960022
 2006 01 03 79673·219971
 2006 01 04 64684·049988
 2006 01 05 20689.250000
 2006 01 06 43691.770020
 2006 01 09 22699.390015
 2006 01 10 17706.239990
 2006 01 11 58710.989990
 2006 01 12 75711.190002
 2006 01 13 45706.789978
 2006 01 17 76708·440002
 2006 01 18 98703.619995
 2006 01 19 0703.780029
 2006 01 20 74714.940002
 2006 01 23 97704.599976
 2006 01 24 28707·820007
 2006 01 25 37718·020020
 2006 01 26 58716·450012
 2006 01 27 62728.479980
 2006 01 30 61732·219971
 2006 01 31 32730.869995
 2006 02 01 74733·200012
 2006 02 02 78735.479980
 2006 02 03 34726·250000
 2006 02 06 53724.219971
 2006 02 07 21727·890015
 2006 02 08 77717.179993
 2006 02 09 11721·159973
 2006 02 10 94718·159973
 2006 02 13 25717.130005
 2006 02 14 15710·530029
 2006 02 15 80719.700012
 2006 02 16 74725.099976
 2006 02 17 37731·919983
 2006 02 21 73730.940002
 2006 02 22 53726·780029
 2006 02 23 37733.530029
 2006 02 24 31732.450012
 2006 02 27 59736·599976
 2006 02 28 68740·630005
 2006 03 01 53730·640015
 2006 03 02 8742.349976
 2006 03 03 4740.159973
 2006 03 06 89738·440002
 2006 03 07 16731.159973
 2006 03 08 94721·059998
 2006 03 09 65721·840027
 2006 03 10 3718.280029
 2006 03 13 45726.340027
 2006 03 14 39728·039978
 2006 03 15 22736·099976
 2006 03 16 22742·940002
 2006 03 17 83743·789978
 2006 03 20 18746·090027
 2006 03 21 84745·619995
 2006 03 22 86736·099976
 2006 03 23 1744·849976
 2006 03 24 32747·599976
 2006 03 27 81753.830017
 2006 03 28 56754.030029
 2006 03 29 92751·270020
 2006 03 30 6764·169983
 2006 03 31 71762·590027
 2006 04 03 21765·239990
 2006 04 04 76759.219971
 2006 04 05 90762·320007
 2006 04 06 34766·260010
 2006 04 07 94766.229980
 2006 04 10 96756.130005
 2006 04 11 60752.950012
 2006 04 12 78742.109985
 2006 04 13 12747·770020
 2006 04 17 21751·109985
 2006 04 18 17749.450012
 2006 04 19 34769·809998
 2006 04 20 38778·419983
 2006 04 21 47774·669983
 2006 04 24 85772.119995
 2006 04 25 59766·140015
 2006 04 26 61764.820007
 2006 04 27 91765·229980
 2006 04 28 15761·400024
 2006 05 01 34764.539978
 2006 05 02 92761.119995
 2006 05 03 99767·609985
 2006 05 04 83767.729980
 2006 05 05 67774.719971
 2006 05 08 71781·830017
 2006 05 09 39781.599976
 2006 05 10 88780·690002
 2006 05 11 88775.880005
 2006 05 12 60757·450012
 2006 05 15 5742·380005
 2006 05 16 57737·640015
 2006 05 17 54737·450012
 2006 05 18 46725·840027
 2006 05 19 17718·460022
 2006 05 22 39722·539978
 2006 05 23 47715·250000
 2006 05 24 43711·270020
 2006 05 25 19711·260010
 2006 05 26 10725·559998
 2006 05 30 74729.479980
 2006 05 31 89711·030029
 2006 06 01 79721.010010
 2006 06 02 71736·500000
 2006 06 05 67737.450012
 2006 06 06 46713·919983
 2006 06 07 92710·929993
 2006 06 08 46706·770020
 2006 06 09 81706·520020
 2006 06 12 2701·380005
 2006 06 13 78683.070007
 2006 06 14 87672·659973
 2006 06 15 98677.080017
 2006 06 16 71701.039978
 2006 06 19 79693.059998
 2006 06 20 68680.739990
 2006 06 21 26677·489990
 2006 06 22 89690.669983
 2006 06 23 66688·039978
 2006 06 26 90690·130005
 2006 06 27 96698·630005
 2006 06 28 21686.640015
 2006 06 29 33687·989990
 2006 06 30 79714.320007
 2006 07 03 64724.650024
 2006 07 05 54730·750000
 2006 07 06 98719.809998
 2006 07 07 84720.640015
 2006 07 10 12709·299988
 2006 07 11 0709.080017
 2006 07 12 6714.340027
 2006 07 13 81701.159973
 2006 07 14 47687.289978
 2006 07 17 99681.229980
 2006 07 18 26677·659973
 2006 07 19 71681.630005
 2006 07 20 1702·330017
 2006 07 21 11683·609985
 2006 07 24 52671·940002
 2006 07 25 79690.760010
 2006 07 26 29697·429993
 2006 07 27 27694.349976
 2006 07 28 3685·640015
 2006 07 31 55700·020020
 2006 08 01 14700·559998
 2006 08 02 57689·869995
 2006 08 03 24696·789978
 2006 08 04 74704.369995
 2006 08 07 63701·250000
 2006 08 08 41696·030029
 2006 08 09 83687.429993
 2006 08 10 38681·000000
 2006 08 11 6686.219971
 2006 08 14 41679·010010
 2006 08 15 75681.719971
 2006 08 16 71697·809998
 2006 08 17 1707.359985
 2006 08 18 45710.770020
 2006 08 21 18711.679993
 2006 08 22 24705·330017
 2006 08 23 29707.750000
 2006 08 24 66698·409973
 2006 08 25 58698·710022
 2006 08 28 73699·239990
 2006 08 29 98706·609985
 2006 08 30 42714.739990
 2006 08 31 62720·570007
 2006 09 01 17720·520020
 2006 09 05 37721.559998
 2006 09 06 35727·460022
 2006 09 07 26712.020020
 2006 09 08 81706.469971
 2006 09 11 5708·520020
 2006 09 12 34707.559998
 2006 09 13 68724.369995
 2006 09 14 18730·700012
 2006 09 15 82727·599976
 2006 09 18 52729·330017
 2006 09 19 33728.840027
 2006 09 20 1725·419983
 2006 09 21 76734.460022
 2006 09 22 26727·130005
 2006 09 25 89718·619995
 2006 09 26 31727.080017
 2006 09 27 18729·320007
 2006 09 28 19732.479980
 2006 09 29 31732.559998
 2006 10 02 34725.590027
 2006 10 03 65718·799988
 2006 10 04 19718.309998
 2006 10 05 78733.409973
 2006 10 06 60743.080017
 2006 10 09 98739·809998
 2006 10 10 40744.570007
 2006 10 11 74745·840027
 2006 10 12 85741.700012
 2006 10 13 25757.090027
 2006 10 16 18762·640015
 2006 10 17 88769.479980
 2006 10 18 8764.880005
 2006 10 19 75763·409973
 2006 10 20 17767·390015
 2006 10 23 15762.130005
 2006 10 24 55763·520020
 2006 10 25 7762.419983
 2006 10 26 25767.140015
 2006 10 27 73775·929993
 2006 10 30 77765·799988
 2006 10 31 2770.359985
 2006 11 01 55766.820007
 2006 11 02 7752.119995
 2006 11 03 49750.119995
 2006 11 06 67752·719971
 2006 11 07 44763·080017
 2006 11 08 85764.330017
 2006 11 09 71769·840027
 2006 11 10 33762·059998
 2006 11 13 55769·099976
 2006 11 14 2772.380005
 2006 11 15 68785·030029
 2006 11 16 56791.909973
 2006 11 17 77790.739990
 2006 11 20 77788.469971
 2006 11 21 92790·549988
 2006 11 22 19792.750000
 2006 11 24 22792·030029
 2006 11 27 55790.789978
 2006 11 28 18771.210022
 2006 11 29 28776.859985
 2006 11 30 28784.039978
 2006 12 01 4785.710022
 2006 12 04 45781.909973
 2006 12 05 15797.159973
 2006 12 06 58796·469971
 2006 12 07 18796.530029
 2006 12 08 99791·500000
 2006 12 11 37792.539978
 2006 12 12 99793·229980
 2006 12 13 17790.710022
 2006 12 14 32789.309998
 2006 12 15 74795·090027
 2006 12 18 66793·690002
 2006 12 19 45780.280029
 2006 12 20 17782·710022
 2006 12 21 34785.900024
 2006 12 22 95783.229980
 2006 12 26 70780·289978
 2006 12 27 56788·159973
 2006 12 28 49796·979980
 2006 12 29 50794.440002
 2007 01 03  88788·309998
 2007 01 04  73786.419983
 2007 01 05  74787·700012
 2007 01 08  18776·200012
 2007 01 09  16777·099976
 2007 01 10  20775.780029
 2007 01 11  92779·500000
 2007 01 12  12788.109985
 2007 01 16  0794·280029
 2007 01 17  71789·809998
 2007 01 18  9788.130005
 2007 01 19  70778·130005
 2007 01 22  9784.960022
 2007 01 23  28777.590027
 2007 01 24  57786·590027
 2007 01 25  56793.919983
 2007 01 26  36784·229980
 2007 01 29  14787·369995
 2007 01 30  93793·599976
 2007 01 31  57797.030029
 2007 02 01  0802.020020
 2007 02 02  82807·950012
 2007 02 05  98809.200012
 2007 02 06  85807.200012
 2007 02 07  47811.159973
 2007 02 08  6815.049988
 2007 02 09  79815·979980
 2007 02 12  79808·020020
 2007 02 13  45806.979980
 2007 02 14  86812.599976
 2007 02 15  67814·320007
 2007 02 16  2815.630005
 2007 02 20  87816·869995
 2007 02 21  48824.330017
 2007 02 22  19827·630005
 2007 02 23  41828.799988
 2007 02 26  94828·030029
 2007 02 27  43817·659973
 2007 02 28  17793·260010
 2007 03 01  10787.619995
 2007 03 02  10788.200012
 2007 03 05  46771·909973
 2007 03 06  67764·320007
 2007 03 07  46778·750000
 2007 03 08  3780·289978
 2007 03 09  56784·200012
 2007 03 12  1784.640015
 2007 03 13  13786·409973
 2007 03 14  68768.520020
 2007 03 15  0775·690002
 2007 03 16  76783.440002
 2007 03 19  97780.919983
 2007 03 20  23786·590027
 2007 03 21  28794·250000
 2007 03 22  74808·400024
 2007 03 23  13807·849976
 2007 03 26  14810.000000
 2007 03 27  15808·880005
 2007 03 28  0799·950012
 2007 03 29  97800·070007
 2007 03 30  9799.950012
 2007 04 02  62801.770020
 2007 04 03  87804.020020
 2007 04 04  13811.580017
 2007 04 05  2810.859985
 2007 04 09  94813.840027
 2007 04 10  91811.409973
 2007 04 11  49814·820007
 2007 04 12  12807.140015
 2007 04 13  62815.020020
 2007 04 16  94821·119995
 2007 04 17  17831·059998
 2007 04 18  84827.409973
 2007 04 19  40823·820007
 2007 04 20  2823·549988
 2007 04 23  56827·909973
 2007 04 24  87828·340027
 2007 04 25  30828·299988
 2007 04 26  47831.869995
 2007 04 27  28832.549988
 2007 04 30  14829·909973
 2007 05 01  57815.380005
 2007 05 02  87816·390015
 2007 05 03  21828·450012
 2007 05 04  86830·229980
 2007 05 07  70833.280029
 2007 05 08  1830·330017
 2007 05 09  48828·280029
 2007 05 10  45832·710022
 2007 05 11  46818.700012
 2007 05 14  98828.929993
 2007 05 15  48822.330017
 2007 05 16  62814·719971
 2007 05 17  84819·450012
 2007 05 18  9818.200012
 2007 05 21  82823.390015
 2007 05 22  30833·559998
 2007 05 23  11840.750000
 2007 05 24  90836.289978
 2007 05 25  39825.200012
 2007 05 29  69831.239990
 2007 05 30  77836·489990
 2007 05 31  22844·190002
 2007 06 01  32848·619995
 2007 06 04  23852.530029
 2007 06 05  56853.479980
 2007 06 06  14845.580017
 2007 06 07  98839.500000
 2007 06 08  60824·969971
 2007 06 11  50834.349976
 2007 06 12  95830.820007
 2007 06 13  1822.989990
 2007 06 14  75832.909973
 2007 06 15  84842.650024
 2007 06 18  24848·690002
 2007 06 19  28845.520020
 2007 06 20  87849.359985
 2007 06 21  7834.580017
 2007 06 22  81839·030029
 2007 06 25  92834.119995
 2007 06 26  41828·650024
 2007 06 27  97823·979980
 2007 06 28  73838.520020
 2007 06 29  32840·729980
 2007 07 02  5836.080017
 2007 07 03  52845·450012
 2007 07 05  33848.270020
 2007 07 06  9849·669983
 2007 07 09  73853.210022
 2007 07 10  99851.190002
 2007 07 11  15837.820007
 2007 07 12  12842·609985
 2007 07 13  66854·270020
 2007 07 16  87854.979980
 2007 07 17  3849.789978
 2007 07 18  55849.640015
 2007 07 19  26848·799988
 2007 07 20  93850.690002
 2007 07 23  2838.200012
 2007 07 24  74832·369995
 2007 07 25  23815·210022
 2007 07 26  16807.159973
 2007 07 27  45790·710022
 2007 07 30  32778·869995
 2007 07 31  50787·460022
 2007 08 01  81774·969971
 2007 08 02  88779.159973
 2007 08 03  18783·450012
 2007 08 06  29756.940002
 2007 08 07  41763.890015
 2007 08 08  13778·479980
 2007 08 09  44786·690002
 2007 08 10  1777·849976
 2007 08 13  69793.140015
 2007 08 14  26781.400024
 2007 08 15  49762.190002
 2007 08 16  37749.580017
 2007 08 17  65784.270020
 2007 08 20  58787·799988
 2007 08 21  94786·739990
 2007 08 22  31792.960022
 2007 08 23  57800·520020
 2007 08 24  68788.070007
 2007 08 27  69797.780029
 2007 08 28  2787·210022
 2007 08 29  93770·780029
 2007 08 30  36783·090027
 2007 08 31  86789.580017
 2007 09 04  93792.500000
 2007 09 05  50798·200012
 2007 09 06  68792.380005
 2007 09 07  82787.280029
 2007 09 10  75777·729980
 2007 09 11  27771·309998
 2007 09 12  97781·500000
 2007 09 13  22779·789978
 2007 09 14  40777.119995
 2007 09 17  50782.659973
 2007 09 18  79777.599976
 2007 09 19  91809.260010
 2007 09 20  9816·960022
 2007 09 21  70813·159973
 2007 09 24  96813.349976
 2007 09 25  5803·349976
 2007 09 26  26804.719971
 2007 09 27  61810·719971
 2007 09 28  55813.640015
 2007 10 01  99806·039978
 2007 10 02  59824.989990
 2007 10 03  25829.349976
 2007 10 04  86827·590027
 2007 10 05  38833.000000
 2007 10 08  3844.020020
 2007 10 09  86841·309998
 2007 10 10  48845·059998
 2007 10 11  9847.169983
 2007 10 12  77834.900024
 2007 10 15  95841·119995
 2007 10 16  20827.739990
 2007 10 17  25828·099976
 2007 10 18  25824·739990
 2007 10 19  27825·030029
 2007 10 22  11794·809998
 2007 10 23  24813.640015
 2007 10 24  16814·369995
 2007 10 25  84811·219971
 2007 10 26  51811·309998
 2007 10 29  69822.799988
 2007 10 30  45820.000000
 2007 10 31  89817.890015
 2007 11 01  97822.880005
 2007 11 02  48799.489990
 2007 11 05  30797.770020
 2007 11 06  94790·979980
 2007 11 07  32796·000000
 2007 11 08  73778.479980
 2007 11 09  15779·419983
 2007 11 12  74771.770020
 2007 11 13  61770.780029
 2007 11 14  83791·570007
 2007 11 15  70782·109985
 2007 11 16  29772·200012
 2007 11 19  16765·219971
 2007 11 20  40750.770020
 2007 11 21  90747·219971
 2007 11 23  85743.479980
 2007 11 26  54755·520020
 2007 11 27  32736.369995
 2007 11 28  92747.510010
 2007 11 29  92769·479980
 2007 11 30  57771.289978
 2007 12 03  73768·200012
 2007 12 04  21757·150024
 2007 12 05  26758.159973
 2007 12 06  30764.919983
 2007 12 07  0787·130005
 2007 12 10  47786.840027
 2007 12 11  86792·489990
 2007 12 12  7771.520020
 2007 12 13  75768.109985
 2007 12 14  63765·599976
 2007 12 17  99751·280029
 2007 12 18  42739.359985
 2007 12 19  88753.369995
 2007 12 20  89759·260010
 2007 12 21  15774·400024
 2007 12 24  19785.880005
 2007 12 26  50791·969971
 2007 12 27  69795·570007
 2007 12 28  8777·289978
 2007 12 31  44770·460022
 2008 01 02 0765·900024
 2008 01 03 71754·950012
 2008 01 04 80741·299988
 2008 01 07 48723.619995
 2008 01 08 0724·520020
 2008 01 09 91704.500000
 2008 01 10 56708·289978
 2008 01 11 88719.489990
 2008 01 14 39706.530029
 2008 01 15 46707.390015
 2008 01 16 86695.580017
 2008 01 17 45700.919983
 2008 01 18 29680·419983
 2008 01 22 82658.849976
 2008 01 23 45671·200012
 2008 01 24 27695·280029
 2008 01 25 8697.330017
 2008 01 28 68687.739990
 2008 01 29 35704.250000
 2008 01 30 64705.099976
 2008 01 31 39691·010010
 2008 02 01 97714.919983
 2008 02 04 80730·690002
 2008 02 05 14721.799988
 2008 02 06 10704.789978
 2008 02 07 88690·960022
 2008 02 08 31702.369995
 2008 02 11 59699.150024
 2008 02 12 35702.000000
 2008 02 13 87709·130005
 2008 02 14 63722.750000
 2008 02 15 4703·710022
 2008 02 19 50705.739990
 2008 02 20 61701·659973
 2008 02 21 76712·409973
 2008 02 22 81696·830017
 2008 02 25 18695·840027
 2008 02 26 6710.330017
 2008 02 27 97714.599976
 2008 02 28 48714·950012
 2008 02 29 28702·020020
 2008 03 03 40686.049988
 2008 03 04 74680.890015
 2008 03 05 85682.849976
 2008 03 06 93682·119995
 2008 03 07 8659.299988
 2008 03 10 85660·719971
 2008 03 11 0647.739990
 2008 03 12 49673·869995
 2008 03 13 78662.729980
 2008 03 14 29681·770020
 2008 03 17 24654·900024
 2008 03 18 62650·969971
 2008 03 19 44684.030029
 2008 03 20 31669.590027
 2008 03 24 13682·719971
 2008 03 25 17701.599976
 2008 03 26 27704·489990
 2008 03 27 42702.539978
 2008 03 28 50693.380005
 2008 03 31 28683·510010
 2008 04 01 69692·020020
 2008 04 02 38710·539978
 2008 04 03 41709·950012
 2008 04 04 33714·679993
 2008 04 07 41716·500000
 2008 04 08 18711.109985
 2008 04 09 17711.989990
 2008 04 10 95698.500000
 2008 04 11 36703·750000
 2008 04 14 8687.359985
 2008 04 15 36687.580017
 2008 04 16 1695·549988
 2008 04 17 73711.869995
 2008 04 18 59712·929993
 2008 04 21 78718·950012
 2008 04 22 65715.979980
 2008 04 23 97705·460022
 2008 04 24 46708.289978
 2008 04 25 51718·030029
 2008 04 28 24721·179993
 2008 04 29 77724·960022
 2008 04 30 69719.799988
 2008 05 01 86715.539978
 2008 05 02 42729.820007
 2008 05 05 6727.989990
 2008 05 06 53722.789978
 2008 05 07 39730·119995
 2008 05 08 6718·059998
 2008 05 09 5716·659973
 2008 05 12 50721.460022
 2008 05 13 94733.219971
 2008 05 14 29737·260010
 2008 05 15 16736.330017
 2008 05 16 34745.750000
 2008 05 19 55741·020020
 2008 05 20 49736.809998
 2008 05 21 10736·619995
 2008 05 22 6728.309998
 2008 05 23 55731·030029
 2008 05 27 29724·940002
 2008 05 28 80735.690002
 2008 05 29 91737·679993
 2008 05 30 50745·780029
 2008 06 02 57747.479980
 2008 06 03 46741.989990
 2008 06 04 39737.229980
 2008 06 05 22743.929993
 2008 06 06 45759.929993
 2008 06 09 52740·890015
 2008 06 10 27732.309998
 2008 06 11 78731.700012
 2008 06 12 32718·150024
 2008 06 13 66723·010010
 2008 06 16 54733·159973
 2008 06 17 49741.179993
 2008 06 18 81735·659973
 2008 06 19 83730·409973
 2008 06 20 46735·919983
 2008 06 23 92727.349976
 2008 06 24 79718.250000
 2008 06 25 22708·210022
 2008 06 26 53711·880005
 2008 06 27 89697·869995
 2008 06 30 39697.849976
 2008 07 01 28686.770020
 2008 07 02 50691·489990
 2008 07 03 46672·760010
 2008 07 07 99665.719971
 2008 07 08 69659·099976
 2008 07 09 39682·979980
 2008 07 10 94663.179993
 2008 07 11 22666.859985
 2008 07 14 39677.229980
 2008 07 15 44661·760010
 2008 07 16 91663.520020
 2008 07 17 96687·760010
 2008 07 18 58696.950012
 2008 07 21 15694.710022
 2008 07 22 18695·489990
 2008 07 23 34716.539978
 2008 07 24 70720·460022
 2008 07 25 29704.729980
 2008 07 28 82710.330017
 2008 07 29 74696.989990
 2008 07 30 44716.500000
 2008 07 31 85715·080017
 2008 08 01 15714.919983
 2008 08 04 78715.559998
 2008 08 05 74707.320007
 2008 08 06 9719·340027
 2008 08 07 72722·330017
 2008 08 08 34712.919983
 2008 08 11 79734.179993
 2008 08 12 52749·239990
 2008 08 13 36743.750000
 2008 08 14 56744.760010
 2008 08 15 4759·260010
 2008 08 18 88753.349976
 2008 08 19 13738.880005
 2008 08 20 82730·750000
 2008 08 21 17728·109985
 2008 08 22 18725·299988
 2008 08 25 36736·099976
 2008 08 26 73720.289978
 2008 08 27 12723.429993
 2008 08 28 68733·969971
 2008 08 29 60745.460022
 2008 09 02 18745·119995
 2008 09 03 10738·280029
 2008 09 04 87738·909973
 2008 09 05 67716·369995
 2008 09 08 31726.780029
 2008 09 09 53732.020020
 2008 09 10 52711·960022
 2008 09 11 64712·320007
 2008 09 12 48715·710022
 2008 09 15 12718.500000
 2008 09 16 62685·590027
 2008 09 17 82704.390015
 2008 09 18 33679.039978
 2008 09 19 79743.739990
 2008 09 22 44751.659973
 2008 09 23 79720.500000
 2008 09 24 73710·820007
 2008 09 25 76699·390015
 2008 09 26 46698.909973
 2008 09 29 35698·159973
 2008 09 30 82661·460022
 2008 10 01 44676.210022
 2008 10 02 46671·179993
 2008 10 03 58638.140015
 2008 10 06 98617.510010
 2008 10 07 54596·590027
 2008 10 08 43552·270020
 2008 10 09 79550.690002
 2008 10 10 82490.239990
 2008 10 13 0534·900024
 2008 10 14 62578·780029
 2008 10 15 55549·479980
 2008 10 16 24504.750000
 2008 10 17 1526·729980
 2008 10 20 54531.289978
 2008 10 21 67541·950012
 2008 10 22 36525.349976
 2008 10 23 1503·100006
 2008 10 24 95472.630005
 2008 10 27 22468·109985
 2008 10 28 56448·390015
 2008 10 29 69483·420013
 2008 10 30 85498·230011
 2008 10 31 52512·070007
 2008 11 03 46536.500000
 2008 11 04 99543·630005
 2008 11 05 48542.159973
 2008 11 06 13514·460022
 2008 11 07 95499.239990
 2008 11 10 11511.709991
 2008 11 11 37490·760010
 2008 11 12 86478.709991
 2008 11 13 16454·100006
 2008 11 14 49485.750000
 2008 11 17 25457.350006
 2008 11 18 80452·239990
 2008 11 19 47446·260010
 2008 11 20 81411·660004
 2008 11 21 13389·579987
 2008 11 24 24407.459991
 2008 11 25 50438.779999
 2008 11 26 2437.859985
 2008 11 28 27467.739990
 2008 12 01 77466·529999
 2008 12 02 13420.760010
 2008 12 03 31435·109985
 2008 12 04 18451.989990
 2008 12 05 19437·809998
 2008 12 08 49465.450012
 2008 12 09 13478.239990
 2008 12 10 59468·950012
 2008 12 11 57474.690002
 2008 12 12 96448·700012
 2008 12 15 16469.149994
 2008 12 16 53456.369995
 2008 12 17 23479.579987
 2008 12 18 18486.640015
 2008 12 19 34485.329987
 2008 12 22 24486·929993
 2008 12 23 73476·410004
 2008 12 24 1468.489990
 2008 12 26 87471.440002
 2008 12 29 23476·119995
 2008 12 30 90468.339996
 2008 12 31 59482.959991
 2009 01 02  18499·510010
 2009 01 05  24505.559998
 2009 01 06  79507·160004
 2009 01 07  29510·320007
 2009 01 08  97496·250000
 2009 01 09  29502·049988
 2009 01 12  72481.029999
 2009 01 13  75468.010010
 2009 01 14  19469.440002
 2009 01 15  63453.239990
 2009 01 16  26462·809998
 2009 01 20  85464.450012
 2009 01 21  1435·769989
 2009 01 22  76456·160004
 2009 01 23  23437·820007
 2009 01 26  70444.570007
 2009 01 27  89451.209991
 2009 01 28  44455.970001
 2009 01 29  69469·440002
 2009 01 30  70455·459991
 2009 02 02  52441.209991
 2009 02 03  67450·309998
 2009 02 04  96453·029999
 2009 02 05  47447.959991
 2009 02 06  83454.989990
 2009 02 09  70470.279999
 2009 02 10  61466·239990
 2009 02 11  89446.380005
 2009 02 12  1444·730011
 2009 02 13  4450·559998
 2009 02 17  45448.350006
 2009 02 18  9430.880005
 2009 02 19  52423·179993
 2009 02 20  44412.989990
 2009 02 23  54413·390015
 2009 02 24  45396·890015
 2009 02 25  3411.070007
 2009 02 26  91402·839996
 2009 02 27  21389·910004
 2009 03 02  59389.010010
 2009 03 03  50370·480011
 2009 03 04  70364·390015
 2009 03 05  2367.420013
 2009 03 06  40351.890015
 2009 03 09  11348.850006
 2009 03 10  31347.380005
 2009 03 11  79368.059998
 2009 03 12  0365·519989
 2009 03 13  30391.299988
 2009 03 16  50395·230011
 2009 03 17  58386.350006
 2009 03 18  78402.760010
 2009 03 19  77419·609985
 2009 03 20  27415.049988
 2009 03 23  72405·709991
 2009 03 24  35430.299988
 2009 03 25  46418.420013
 2009 03 26  87427.290009
 2009 03 27  75440.549988
 2009 03 30  61423·839996
 2009 03 31  55419·029999
 2009 04 01  82419·390015
 2009 04 02  52434·320007
 2009 04 03  68449.450012
 2009 04 06  50453·079987
 2009 04 07  85446.929993
 2009 04 08  7433.059998
 2009 04 09  94446.980011
 2009 04 13  99464.790009
 2009 04 14  99465.269989
 2009 04 15  72451·519989
 2009 04 16  1463.559998
 2009 04 17  95474.369995
 2009 04 20  47477.980011
 2009 04 21  5450.380005
 2009 04 22  78466·309998
 2009 04 23  60471.829987
 2009 04 24  81468·929993
 2009 04 27  87474·380005
 2009 04 28  38466·839996
 2009 04 29  36476·140015
 2009 04 30  76493.609985
 2009 05 01  24488·089996
 2009 05 04  18489.950012
 2009 05 05  92504.820007
 2009 05 06  32503.339996
 2009 05 07  49505.329987
 2009 05 08  81496.760010
 2009 05 11  24507·149994
 2009 05 12  75504·190002
 2009 05 13  17490.519989
 2009 05 14  16472.760010
 2009 05 15  49480.959991
 2009 05 18  55478·940002
 2009 05 19  11494.750000
 2009 05 20  35494.619995
 2009 05 21  13486·739990
 2009 05 22  47482.690002
 2009 05 26  36477.619995
 2009 05 27  76498·779999
 2009 05 28  83489·940002
 2009 05 29  52493.070007
 2009 06 01  26504·570007
 2009 06 02  1521.330017
 2009 06 03  55524·599976
 2009 06 04  95524·119995
 2009 06 05  35534·179993
 2009 06 08  0528.419983
 2009 06 09  48526.479980
 2009 06 10  27528·820007
 2009 06 11  47524·489990
 2009 06 12  84524·270020
 2009 06 15  5523.359985
 2009 06 16  23514.000000
 2009 06 17  67503·690002
 2009 06 18  92506·700012
 2009 06 19  97513·450012
 2009 06 22  83510·299988
 2009 06 23  28494·720001
 2009 06 24  86492·010010
 2009 06 25  16493·519989
 2009 06 26  33507·450012
 2009 06 29  85512·330017
 2009 06 30  54510.600006
 2009 07 01  82510·279999
 2009 07 02  23513·109985
 2009 07 06  21495·649994
 2009 07 07  10494·269989
 2009 07 08  40485.750000
 2009 07 09  29481·809998
 2009 07 10  43477·700012
 2009 07 13  91481.980011
 2009 07 14  57493·299988
 2009 07 15  51500·869995
 2009 07 16  81513·609985
 2009 07 17  60522.419983
 2009 07 20  30522.070007
 2009 07 21  14528.940002
 2009 07 22  92523.340027
 2009 07 23  5528·650024
 2009 07 24  76542.200012
 2009 07 27  69548·460022
 2009 07 28  59549·090027
 2009 07 29  38549.239990
 2009 07 30  40550·919983
 2009 07 31  91555·479980
 2009 08 03  87559.309998
 2009 08 04  98562.599976
 2009 08 05  91570·719971
 2009 08 06  80567.520020
 2009 08 07  9562·599976
 2009 08 10  48570.369995
 2009 08 11  22570·200012
 2009 08 12  62562·169983
 2009 08 13  81572·669983
 2009 08 14  76574·559998
 2009 08 17  55556.770020
 2009 08 18  88550·219971
 2009 08 19  84552.369995
 2009 08 20  93561·070007
 2009 08 21  31572·640015
 2009 08 24  32582·690002
 2009 08 25  26581·900024
 2009 08 26  39582.570007
 2009 08 27  21583.869995
 2009 08 28  95583·869995
 2009 08 31  38577.020020
 2009 09 01  76570·239990
 2009 09 02  19556.859985
 2009 09 03  3557.309998
 2009 09 04  76562·500000
 2009 09 08  93573.010010
 2009 09 09  43576·500000
 2009 09 10  6586·570007
 2009 09 11  23594·830017
 2009 09 14  1591.349976
 2009 09 15  39599·489990
 2009 09 16  79606·599976
 2009 09 17  84617·039978
 2009 09 18  38616.590027
 2009 09 21  74614.510010
 2009 09 22  22618.840027
 2009 09 23  92621.659973
 2009 09 24  69614·479980
 2009 09 25  44600·530029
 2009 09 28  62600·179993
 2009 09 29  3613.559998
 2009 09 30  80610.739990
 2009 10 01  67603.229980
 2009 10 02  48583·239990
 2009 10 05  99582.229980
 2009 10 06  85593·880005
 2009 10 07  87600·859985
 2009 10 08  56604.900024
 2009 10 09  87607·429993
 2009 10 12  21615·179993
 2009 10 13  74613·659973
 2009 10 14  86616·289978
 2009 10 15  97621·520020
 2009 10 16  51621·500000
 2009 10 19  22618.109985
 2009 10 20  63623.280029
 2009 10 21  87612.280029
 2009 10 22  64604·770020
 2009 10 23  50614·729980
 2009 10 26  39601.760010
 2009 10 27  39594·429993
 2009 10 28  71585·429993
 2009 10 29  2570·260010
 2009 10 30  88578.020020
 2009 11 02  58563.750000
 2009 11 03  12559.780029
 2009 11 04  47572·650024
 2009 11 05  11563·330017
 2009 11 06  77577·440002
 2009 11 09  48583·849976
 2009 11 10  79590.289978
 2009 11 11  33590.599976
 2009 11 12  53592.229980
 2009 11 13  68581·200012
 2009 11 16  18588·650024
 2009 11 17  4602.690002
 2009 11 18  66602.400024
 2009 11 19  85596·690002
 2009 11 20  7585·250000
 2009 11 23  0589·479980
 2009 11 24  24594·840027
 2009 11 25  36593.659973
 2009 11 27  17585·130005
 2009 11 30  22576·940002
 2009 12 01  58582.989990
 2009 12 02  84589.489990
 2009 12 03  40597.739990
 2009 12 04  94590.000000
 2009 12 07  25602·109985
 2009 12 08  18603.270020
 2009 12 09  96598·000000
 2009 12 10  68599.609985
 2009 12 11  6597.150024
 2009 12 14  50602·570007
 2009 12 15  29609.750000
 2009 12 16  18609·200012
 2009 12 17  9608·359985
 2009 12 18  18606·729980
 2009 12 21  9611.659973
 2009 12 22  45619.260010
 2009 12 23  64625·330017
 2009 12 24  85632.359985
 2009 12 28  29635.200012
 2009 12 29  74634.039978
 2009 12 30  29630·979980
 2009 12 31  39633.099976
 2010 01 04 9628.109985
 2010 01 05 55639·690002
 2010 01 06 85638·289978
 2010 01 07 93638·109985
 2010 01 08 92640·340027
 2010 01 11 65647·320007
 2010 01 12 38639·960022
 2010 01 13 84637·150024
 2010 01 14 49643.559998
 2010 01 15 4647.570007
 2010 01 19 21637.940002
 2010 01 20 76645.780029
 2010 01 21 72640.150024
 2010 01 22 96627.700012
 2010 01 25 90618·750000
 2010 01 26 56616.429993
 2010 01 27 82610·289978
 2010 01 28 92619.650024
 2010 01 29 26610·000000
 2010 02 01 37602.219971
 2010 02 02 21609·789978
 2010 02 03 68612·260010
 2010 02 04 37610·630005
 2010 02 05 58590·099976
 2010 02 08 61592.719971
 2010 02 09 24591·700012
 2010 02 10 53593.289978
 2010 02 11 81594.299988
 2010 02 12 94600.919983
 2010 02 16 86613·799988
 2010 02 17 32622.409973
 2010 02 18 93623.599976
 2010 02 19 39628·640015
 2010 02 22 3632·830017
 2010 02 23 55631.309998
 2010 02 24 9625.820007
 2010 02 25 42624.809998
 2010 02 26 51630.760010
 2010 03 01 29630.609985
 2010 03 02 65643·429993
 2010 03 03 70649·549988
 2010 03 04 31650·250000
 2010 03 05 86654.869995
 2010 03 08 25665·960022
 2010 03 09 19665·260010
 2010 03 10 68670.090027
 2010 03 11 81671.669983
 2010 03 12 77678.900024
 2010 03 15 7675·349976
 2010 03 16 12674·640015
 2010 03 17 98680·359985
 2010 03 18 32682.070007
 2010 03 19 78682·400024
 2010 03 22 39669.880005
 2010 03 23 41683.130005
 2010 03 24 31688.119995
 2010 03 25 2687·119995
 2010 03 26 49679·080017
 2010 03 29 44680·640015
 2010 03 30 34682·900024
 2010 03 31 73681·369995
 2010 04 01 68681.570007
 2010 04 05 62686.229980
 2010 04 06 31694.960022
 2010 04 07 9700.210022
 2010 04 08 46697.409973
 2010 04 09 78700·890015
 2010 04 12 33703.729980
 2010 04 13 55704.039978
 2010 04 14 58709.909973
 2010 04 15 98722·109985
 2010 04 16 80723·570007
 2010 04 19 81714.349976
 2010 04 20 4713.429993
 2010 04 21 53721.539978
 2010 04 22 33721·130005
 2010 04 23 80734·479980
 2010 04 26 11741·580017
 2010 04 27 0736.130005
 2010 04 28 81723·969971
 2010 04 29 71725.859985
 2010 04 30 28738·270020
 2010 05 03 21719.299988
 2010 05 04 36726·359985
 2010 05 05 99703·289978
 2010 05 06 31695.700012
 2010 05 07 23671·080017
 2010 05 10 37668·250000
 2010 05 11 33683·969971
 2010 05 12 20695·719971
 2010 05 13 37713·650024
 2010 05 14 46709·320007
 2010 05 17 66696·590027
 2010 05 18 21700·969971
 2010 05 19 20680·219971
 2010 05 20 51665·909973
 2010 05 21 18634.979980
 2010 05 24 84648.109985
 2010 05 25 53632.669983
 2010 05 26 66642.900024
 2010 05 27 34650·750000
 2010 05 28 85668·830017
 2010 06 01 43657.539978
 2010 06 02 27644.080017
 2010 06 03 81661·150024
 2010 06 04 23658.599976
 2010 06 07 22636·010010
 2010 06 08 99620.330017
 2010 06 09 55619·979980
 2010 06 10 25624·190002
 2010 06 11 46634.179993
 2010 06 14 68653·849976
 2010 06 15 75655·609985
 2010 06 16 40663·849976
 2010 06 17 97668.909973
 2010 06 18 48667.349976
 2010 06 21 84673.119995
 2010 06 22 44661·799988
 2010 06 23 82645.289978
 2010 06 24 76641.609985
 2010 06 25 53635.200012
 2010 06 28 37644·159973
 2010 06 29 32635.960022
 2010 06 30 16616.340027
 2010 07 01 74609·770020
 2010 07 02 45604.929993
 2010 07 06 4605·059998
 2010 07 07 55592.109985
 2010 07 08 67615.630005
 2010 07 09 19619.349976
 2010 07 12 79627.640015
 2010 07 13 6626.719971
 2010 07 14 76640.320007
 2010 07 15 33640.299988
 2010 07 16 65631·359985
 2010 07 19 8612·260010
 2010 07 20 71606.760010
 2010 07 21 88627.530029
 2010 07 22 92618.460022
 2010 07 23 23632.799988
 2010 07 26 46652.400024
 2010 07 27 9668.479980
 2010 07 28 18660·210022
 2010 07 29 38654·539978
 2010 07 30 19643.440002
 2010 08 02 47657.419983
 2010 08 03 24659·309998
 2010 08 04 67657·840027
 2010 08 05 34658·760010
 2010 08 06 77648.880005
 2010 08 09 17654·289978
 2010 08 10 48654.840027
 2010 08 11 62639.200012
 2010 08 12 0613.840027
 2010 08 13 28615·469971
 2010 08 16 44606·710022
 2010 08 17 96620·150024
 2010 08 18 40625.830017
 2010 08 19 15625·320007
 2010 08 20 42610·950012
 2010 08 23 55613.789978
 2010 08 24 49596·909973
 2010 08 25 58592.130005
 2010 08 26 55606·539978
 2010 08 27 83604.690002
 2010 08 30 1614·270020
 2010 08 31 64600.469971
 2010 09 01 22603.330017
 2010 09 02 50624.520020
 2010 09 03 98637.789978
 2010 09 07 65641·059998
 2010 09 08 5631·260010
 2010 09 09 50639·250000
 2010 09 10 64636·080017
 2010 09 13 18641·400024
 2010 09 14 92650.609985
 2010 09 15 1647.109985
 2010 09 16 50650.940002
 2010 09 17 4651·200012
 2010 09 20 95652.859985
 2010 09 21 49669.530029
 2010 09 22 31662.489990
 2010 09 23 30652·010010
 2010 09 24 54655.909973
 2010 09 27 61671.020020
 2010 09 28 8669·739990
 2010 09 29 27672·710022
 2010 09 30 30681.510010
 2010 10 01 33680.950012
 2010 10 04 6679.280029
 2010 10 05 53669·429993
 2010 10 06 12687.969971
 2010 10 07 83685·270020
 2010 10 08 75684.559998
 2010 10 11 88693.679993
 2010 10 12 13693·460022
 2010 10 13 55698·979980
 2010 10 14 91706.369995
 2010 10 15 40709·059998
 2010 10 18 69703.159973
 2010 10 19 19702·429993
 2010 10 20 54696·960022
 2010 10 21 40705·330017
 2010 10 22 45699.820007
 2010 10 25 69705·659973
 2010 10 26 90704·190002
 2010 10 27 44703.179993
 2010 10 28 29707·739990
 2010 10 29 24701·030029
 2010 11 01 49706·130005
 2010 11 02 35698·559998
 2010 11 03 32713.130005
 2010 11 04 28715.130005
 2010 11 05 6733·549988
 2010 11 08 19734.460022
 2010 11 09 93737·859985
 2010 11 10 50726·760010
 2010 11 11 62734.169983
 2010 11 12 28727.739990
 2010 11 15 75722.349976
 2010 11 16 84715.049988
 2010 11 17 42706·419983
 2010 11 18 18713·960022
 2010 11 19 66720.659973
 2010 11 22 50722·340027
 2010 11 23 96720·070007
 2010 11 24 70725·450012
 2010 11 26 78736·520020
 2010 11 29 91732·710022
 2010 11 30 1725.559998
 2010 12 01 93734·979980
 2010 12 02 50743·140015
 2010 12 03 77748.830017
 2010 12 06 56755.289978
 2010 12 07 16764.900024
 2010 12 08 44766·179993
 2010 12 09 2768.640015
 2010 12 10 86768.219971
 2010 12 13 98777.039978
 2010 12 14 49774·070007
 2010 12 15 86771·039978
 2010 12 16 43771.039978
 2010 12 17 19777.080017
 2010 12 20 76779·510010
 2010 12 21 71785.609985
 2010 12 22 1790·460022
 2010 12 23 86790.630005
 2010 12 27 65786.900024
 2010 12 28 27793·179993
 2010 12 29 61789.809998
 2010 12 30 30789.840027
 2010 12 31 78788.969971
 2011 01 03  50793·539978
 2011 01 04  48798.539978
 2011 01 05  10784·250000
 2011 01 06  2795·559998
 2011 01 07  56792.450012
 2011 01 10  13784.510010
 2011 01 11  5794.559998
 2011 01 12  52795.820007
 2011 01 13  92801·359985
 2011 01 14  32800·650024
 2011 01 18  23807·570007
 2011 01 19  63806.679993
 2011 01 20  25781.960022
 2011 01 21  3781·960022
 2011 01 24  95773·710022
 2011 01 25  1775·650024
 2011 01 26  50781·659973
 2011 01 27  53793.710022
 2011 01 28  78795·770020
 2011 01 31  52778·400024
 2011 02 01  87785.289978
 2011 02 02  33796.909973
 2011 02 03  54796.119995
 2011 02 04  29798.989990
 2011 02 07  79801·150024
 2011 02 08  17808.099976
 2011 02 09  29810·900024
 2011 02 10  70804.770020
 2011 02 11  95809·799988
 2011 02 14  6822·219971
 2011 02 15  35824.659973
 2011 02 16  39823.309998
 2011 02 17  30827·539978
 2011 02 18  26836.559998
 2011 02 22  29828.219971
 2011 02 23  22813.159973
 2011 02 24  2799.659973
 2011 02 25  26806.700012
 2011 02 28  91825·859985
 2011 03 01  33825.239990
 2011 03 02  57806·179993
 2011 03 03  83810.890015
 2011 03 04  30828·869995
 2011 03 07  10825·640015
 2011 03 08  62812·380005
 2011 03 09  96822.460022
 2011 03 10  76812·760010
 2011 03 11  16796·000000
 2011 03 14  13802·809998
 2011 03 15  91786.059998
 2011 03 16  86790.700012
 2011 03 17  38790.820007
 2011 03 18  27789.869995
 2011 03 21  19801.750000
 2011 03 22  41813.710022
 2011 03 23  90806.919983
 2011 03 24  51815.570007
 2011 03 25  54820·520020
 2011 03 28  49826.210022
 2011 03 29  9820.969971
 2011 03 30  52833·020020
 2011 03 31  97839·580017
 2011 04 01  42847·869995
 2011 04 04  58846·739990
 2011 04 05  24849·330017
 2011 04 06  74856.719971
 2011 04 07  74854·059998
 2011 04 08  25854.049988
 2011 04 11  88841·539978
 2011 04 12  35830.179993
 2011 04 13  29827·640015
 2011 04 14  23818·460022
 2011 04 15  86825.900024
 2011 04 18  55826.989990
 2011 04 19  13821·500000
 2011 04 20  90825·979980
 2011 04 21  89843·179993
 2011 04 25  35844.500000
 2011 04 26  58845.979980
 2011 04 27  89852·960022
 2011 04 28  89857·200012
 2011 04 29  0862.960022
 2011 05 02  20865.590027
 2011 05 03  8853.080017
 2011 05 04  8843·880005
 2011 05 05  0828·210022
 2011 05 06  81829.210022
 2011 05 09  59832·380005
 2011 05 10  87846·400024
 2011 05 11  11855·900024
 2011 05 12  47837.010010
 2011 05 13  80848.000000
 2011 05 16  98831·750000
 2011 05 17  34819.250000
 2011 05 18  50821.909973
 2011 05 19  35837.799988
 2011 05 20  33834·650024
 2011 05 23  93820·049988
 2011 05 24  47815.919983
 2011 05 25  11809.390015
 2011 05 26  12818.909973
 2011 05 27  39832·380005
 2011 05 31  20843·320007
 2011 06 01  22846.539978
 2011 06 02  80822·179993
 2011 06 03  48820.679993
 2011 06 06  74808.130005
 2011 06 07  4800·190002
 2011 06 08  4794.869995
 2011 06 09  19790.289978
 2011 06 10  43788·510010
 2011 06 13  21781·840027
 2011 06 14  81777.169983
 2011 06 15  79786.979980
 2011 06 16  81779·830017
 2011 06 17  61784.849976
 2011 06 20  27781·719971
 2011 06 21  77793·140015
 2011 06 22  72802.979980
 2011 06 23  36793.289978
 2011 06 24  88803·789978
 2011 06 27  90797.330017
 2011 06 28  21804.849976
 2011 06 29  85819·950012
 2011 06 30  34821.760010
 2011 07 01  16828·250000
 2011 07 05  60840.130005
 2011 07 06  71841.609985
 2011 07 07  57845·169983
 2011 07 08  83857.380005
 2011 07 11  47844·609985
 2011 07 12  81830·419983
 2011 07 13  77834·229980
 2011 07 14  39838·669983
 2011 07 15  62825·580017
 2011 07 18  28828.770020
 2011 07 19  38815·950012
 2011 07 20  61835·070007
 2011 07 21  12835.020020
 2011 07 22  50841.539978
 2011 07 25  10834.330017
 2011 07 26  50831·460022
 2011 07 27  29821·070007
 2011 07 28  10800·890015
 2011 07 29  86799·190002
 2011 08 01  29803·820007
 2011 08 02  69792·849976
 2011 08 03  97768.960022
 2011 08 04  86765·000000
 2011 08 05  50732.559998
 2011 08 08  15699·859985
 2011 08 09  22659·820007
 2011 08 10  54686·500000
 2011 08 11  89664.369995
 2011 08 12  72701·390015
 2011 08 15  23702·909973
 2011 08 16  59711.270020
 2011 08 17  44708.419983
 2011 08 18  73692·059998
 2011 08 19  65655.390015
 2011 08 22  94660·859985
 2011 08 23  43654·429993
 2011 08 24  74681.429993
 2011 08 25  33692.559998
 2011 08 26  80674·419983
 2011 08 29  35691·770020
 2011 08 30  56720.340027
 2011 08 31  43731·929993
 2011 09 01  61727·039978
 2011 09 02  96706.059998
 2011 09 06  27671·919983
 2011 09 07  30689·179993
 2011 09 08  5705.400024
 2011 09 09  25689·239990
 2011 09 12  17667.250000
 2011 09 13  58681·450012
 2011 09 14  6697·020020
 2011 09 15  50709·710022
 2011 09 16  85715·469971
 2011 09 19  16705·130005
 2011 09 20  85705·030029
 2011 09 21  19690·460022
 2011 09 22  10652·369995
 2011 09 23  15642.479980
 2011 09 26  84657.369995
 2011 09 27  8674·650024
 2011 09 28  0680.909973
 2011 09 29  95655.200012
 2011 09 30  73654.429993
 2011 10 03  18639·729980
 2011 10 04  87605·419983
 2011 10 05  17648.469971
 2011 10 06  47656.869995
 2011 10 07  74675.659973
 2011 10 10  27664·580017
 2011 10 11  69679.729980
 2011 10 12  24693·710022
 2011 10 13  26696·469971
 2011 10 14  2705·349976
 2011 10 17  65707.690002
 2011 10 18  48689·859985
 2011 10 19  51707.960022
 2011 10 20  18694·950012
 2011 10 21  43704.650024
 2011 10 24  89714.460022
 2011 10 25  47731.340027
 2011 10 26  8721·179993
 2011 10 27  64739.440002
 2011 10 28  41761·869995
 2011 10 31  41752.440002
 2011 11 01  27725·469971
 2011 11 02  18713·880005
 2011 11 03  23737·219971
 2011 11 04  83747.479980
 2011 11 07  57746.479980
 2011 11 08  17749.130005
 2011 11 09  78743·460022
 2011 11 10  48721.809998
 2011 11 11  5732.099976
 2011 11 14  99741·469971
 2011 11 15  77729.390015
 2011 11 16  38736·229980
 2011 11 17  3729·799988
 2011 11 18  27720·260010
 2011 11 21  14710·409973
 2011 11 22  76701.890015
 2011 11 23  8690·770020
 2011 11 25  88671.900024
 2011 11 28  6677·820007
 2011 11 29  14697·849976
 2011 11 30  0696.090027
 2011 12 01  96734·510010
 2011 12 02  0738.559998
 2011 12 05  26743.640015
 2011 12 06  87746·650024
 2011 12 07  89746.750000
 2011 12 08  63740·760010
 2011 12 09  14725.409973
 2011 12 12  0737·150024
 2011 12 13  29736.809998
 2011 12 14  90713.219971
 2011 12 15  3716·099976
 2011 12 16  96718·679993
 2011 12 19  4725·780029
 2011 12 20  0718·140015
 2011 12 21  43736.309998
 2011 12 22  56742.250000
 2011 12 23  27747·500000
 2011 12 27  37745·609985
 2011 12 28  9750·599976
 2011 12 29  88737.159973
 2011 12 30  37743.630005
 2012 01 03 71750·700012
 2012 01 04 3748·349976
 2012 01 05 22743.729980
 2012 01 06 95752.109985
 2012 01 09 95753·070007
 2012 01 10 48758·250000
 2012 01 11 15762·010010
 2012 01 12 91768.679993
 2012 01 13 29763·119995
 2012 01 17 96769·049988
 2012 01 18 50765·489990
 2012 01 19 36780.630005
 2012 01 20 16780.849976
 2012 01 23 23784·349976
 2012 01 24 32779·099976
 2012 01 25 68787·429993
 2012 01 26 26798·469971
 2012 01 27 27789·710022
 2012 01 30 94797.940002
 2012 01 31 51794.969971
 2012 02 01 53796.989990
 2012 02 02 36810·239990
 2012 02 03 92820.840027
 2012 02 06 73827.479980
 2012 02 07 17827·059998
 2012 02 08 99827.250000
 2012 02 09 7829.969971
 2012 02 10 46823·400024
 2012 02 13 61820·000000
 2012 02 14 91824.760010
 2012 02 15 47823·229980
 2012 02 16 8813·630005
 2012 02 17 54832·099976
 2012 02 21 14830·099976
 2012 02 22 42820·580017
 2012 02 23 22817·770020
 2012 02 24 91829·200012
 2012 02 27 91822·000000
 2012 02 28 50826·929993
 2012 02 29 76824·880005
 2012 03 01 90813.969971
 2012 03 02 75815.299988
 2012 03 05 52801·950012
 2012 03 06 83796·460022
 2012 03 07 96790·030029
 2012 03 08 40800·640015
 2012 03 09 55806·789978
 2012 03 12 81817.309998
 2012 03 13 79819·340027
 2012 03 14 86830·070007
 2012 03 15 90824·479980
 2012 03 16 32832.219971
 2012 03 19 31829.450012
 2012 03 20 39832.309998
 2012 03 21 15831.000000
 2012 03 22 25823.429993
 2012 03 23 73821.440002
 2012 03 26 50836.450012
 2012 03 27 10846·510010
 2012 03 28 72839.820007
 2012 03 29 48828.859985
 2012 03 30 94836.469971
 2012 04 02 82828·890015
 2012 04 03 12839.570007
 2012 04 04 26827.669983
 2012 04 05 70817·239990
 2012 04 09 64808.719971
 2012 04 10 7802·710022
 2012 04 11 1791·030029
 2012 04 12 5796·710022
 2012 04 13 11806·840027
 2012 04 16 45796·289978
 2012 04 17 91803·510010
 2012 04 18 49809.409973
 2012 04 19 6804.309998
 2012 04 20 39798.890015
 2012 04 23 41795.559998
 2012 04 24 77792.500000
 2012 04 25 54805.419983
 2012 04 26 26810·609985
 2012 04 27 21819.090027
 2012 04 30 91825·469971
 2012 05 01 88817·700012
 2012 05 02 71811·479980
 2012 05 03 24817·950012
 2012 05 04 14802.090027
 2012 05 07 65788·729980
 2012 05 08 60788.669983
 2012 05 09 69792·710022
 2012 05 10 97790·219971
 2012 05 11 65786.289978
 2012 05 14 7782.770020
 2012 05 15 1778·510010
 2012 05 16 17778.690002
 2012 05 17 95772.650024
 2012 05 18 49753.799988
 2012 05 21 88749·190002
 2012 05 22 72765.090027
 2012 05 23 88755.059998
 2012 05 24 50766.469971
 2012 05 25 25766·640015
 2012 05 29 90771.799988
 2012 05 30 0770·739990
 2012 05 31 96762.599976
 2012 06 01 32752.109985
 2012 06 04 19739·690002
 2012 06 05 12734.090027
 2012 06 06 2746·780029
 2012 06 07 51772.059998
 2012 06 08 36758.440002
 2012 06 11 31775·799988
 2012 06 12 5754·429993
 2012 06 13 53759.510010
 2012 06 14 41753.210022
 2012 06 15 88761.890015
 2012 06 18 68766·919983
 2012 06 19 31775.549988
 2012 06 20 59786.030029
 2012 06 21 42784.659973
 2012 06 22 79768.969971
 2012 06 25 4775.150024
 2012 06 26 40763.270020
 2012 06 27 72766·229980
 2012 06 28 50770·940002
 2012 06 29 17775.890015
 2012 07 02 60799.820007
 2012 07 03 85808.030029
 2012 07 05 20816·429993
 2012 07 06 39809·820007
 2012 07 09 20805·669983
 2012 07 10 14808.619995
 2012 07 11 51795.559998
 2012 07 12 64792·229980
 2012 07 13 45791.989990
 2012 07 16 15799.030029
 2012 07 17 32797·250000
 2012 07 18 12798.309998
 2012 07 19 85807·650024
 2012 07 20 69796·640015
 2012 07 23 74781.900024
 2012 07 24 25780·760010
 2012 07 25 15771.750000
 2012 07 26 84776.679993
 2012 07 27 17779·030029
 2012 07 30 74796.369995
 2012 07 31 36790·250000
 2012 08 01 90790.030029
 2012 08 02 23767.690002
 2012 08 03 52775.659973
 2012 08 06 74789.270020
 2012 08 07 45797·039978
 2012 08 08 80801·299988
 2012 08 09 79800.090027
 2012 08 10 78800.729980
 2012 08 13 30801·479980
 2012 08 14 1802·590027
 2012 08 15 99795.280029
 2012 08 16 25803.859985
 2012 08 17 52811.750000
 2012 08 20 23817.979980
 2012 08 21 80818.669983
 2012 08 22 14814·710022
 2012 08 23 42811.719971
 2012 08 24 10804·760010
 2012 08 27 18811.909973
 2012 08 28 71809·729980
 2012 08 29 57814·849976
 2012 08 30 50817·770020
 2012 08 31 31814·099976
 2012 09 04 46813·169983
 2012 09 05 79821.840027
 2012 09 06 55825·159973
 2012 09 07 63840·429993
 2012 09 10 15841·390015
 2012 09 11 14839·489990
 2012 09 12 63842.919983
 2012 09 13 84844.900024
 2012 09 14 78858.890015
 2012 09 17 94861.609985
 2012 09 18 37857.270020
 2012 09 19 88857·849976
 2012 09 20 60851.349976
 2012 09 21 76857.239990
 2012 09 24 65851·590027
 2012 09 25 93854·489990
 2012 09 26 13839·570007
 2012 09 27 41835.700012
 2012 09 28 60839·489990
 2012 10 01 44840.830017
 2012 10 02 10842·940002
 2012 10 03 96841·609985
 2012 10 04 60840·739990
 2012 10 05 10846·979980
 2012 10 08 53839·549988
 2012 10 09 72836·789978
 2012 10 10 28828·440002
 2012 10 11 86831·849976
 2012 10 12 68829.500000
 2012 10 15 27824.750000
 2012 10 16 51831·640015
 2012 10 17 90836·590027
 2012 10 18 3841·030029
 2012 10 19 41832.440002
 2012 10 22 43820·330017
 2012 10 23 66814·770020
 2012 10 24 36819·080017
 2012 10 25 22818·690002
 2012 10 26 41816·619995
 2012 10 31 84813·609985
 2012 11 01 65818·780029
 2012 11 02 0829·880005
 2012 11 05 9814.299988
 2012 11 06 38821.599976
 2012 11 07 17818.909973
 2012 11 08 34804.330017
 2012 11 09 33793·619995
 2012 11 12 47796·979980
 2012 11 13 43792·210022
 2012 11 14 4791.349976
 2012 11 15 28772·469971
 2012 11 16 54768·119995
 2012 11 19 16782·369995
 2012 11 20 17791·099976
 2012 11 21 30795·090027
 2012 11 23 30801.349976
 2012 11 26 38805·309998
 2012 11 27 4808·090027
 2012 11 28 4804·869995
 2012 11 29 68818·359985
 2012 11 30 35824·580017
 2012 12 03 23825·869995
 2012 12 04 36820.359985
 2012 12 05 88823.609985
 2012 12 06 56819·559998
 2012 12 07 55824·849976
 2012 12 10 40822.809998
 2012 12 11 33830·380005
 2012 12 12 77837.169983
 2012 12 13 6829.099976
 2012 12 14 53822.419983
 2012 12 17 74825·140015
 2012 12 18 98835·780029
 2012 12 19 8848.010010
 2012 12 20 38847.900024
 2012 12 21 2848.539978
 2012 12 24 45846·349976
 2012 12 26 19845·369995
 2012 12 27 84838·849976
 2012 12 28 40833.270020
 2012 12 31 68831·890015
 2013 01 02  18849·349976
 2013 01 03  4873·830017
 2013 01 04  29873.190002
 2013 01 07  43876.340027
 2013 01 08  14875.909973
 2013 01 09  34877·450012
 2013 01 10  39883·039978
 2013 01 11  69882·609985
 2013 01 14  38879·710022
 2013 01 15  38876·219971
 2013 01 16  65882·840027
 2013 01 17  73885.280029
 2013 01 18  46889.739990
 2013 01 22  4892.729980
 2013 01 23  26899.440002
 2013 01 24  4896·559998
 2013 01 25  20902.369995
 2013 01 28  44905·950012
 2013 01 29  65905.729980
 2013 01 30  39906·289978
 2013 01 31  67897.020020
 2013 02 01  98905.590027
 2013 02 04  52911.179993
 2013 02 05  77902·409973
 2013 02 06  18904.669983
 2013 02 07  27910·909973
 2013 02 08  82909.169983
 2013 02 11  44913.549988
 2013 02 12  30913·770020
 2013 02 13  19918·130005
 2013 02 14  72920.549988
 2013 02 15  89927.330017
 2013 02 19  85924.140015
 2013 02 20  87931.469971
 2013 02 21  68912·700012
 2013 02 22  90910·349976
 2013 02 25  89916.119995
 2013 02 26  70898.750000
 2013 02 27  38900.010010
 2013 02 28  46909.619995
 2013 03 01  74905.369995
 2013 03 04  30914.049988
 2013 03 05  77920·080017
 2013 03 06  82929·340027
 2013 03 07  96930·150024
 2013 03 08  55939.739990
 2013 03 11  3940·429993
 2013 03 12  49941.280029
 2013 03 13  38940.070007
 2013 03 14  57945·429993
 2013 03 15  61953·500000
 2013 03 18  22952.460022
 2013 03 19  5948·510010
 2013 03 20  76946·640015
 2013 03 21  21946.919983
 2013 03 22  1943·969971
 2013 03 25  30948·630005
 2013 03 26  73948·789978
 2013 03 27  75944·770020
 2013 03 28  13952·130005
 2013 04 01  69951·409973
 2013 04 02  37942.679993
 2013 04 03  44935.390015
 2013 04 04  7919.530029
 2013 04 05  4915·919983
 2013 04 08  80925.929993
 2013 04 09  71932·630005
 2013 04 10  58931·309998
 2013 04 11  41945·169983
 2013 04 12  40943·539978
 2013 04 15  26938·669983
 2013 04 16  68913·049988
 2013 04 17  12917.919983
 2013 04 18  80908.989990
 2013 04 19  2901·820007
 2013 04 22  61914·270020
 2013 04 23  73919·830017
 2013 04 24  89929.020020
 2013 04 25  20936.659973
 2013 04 26  88939·380005
 2013 04 29  7938·219971
 2013 04 30  79942.210022
 2013 05 01  22945·530029
 2013 05 02  25927·950012
 2013 05 03  20946.940002
 2013 05 06  87954.929993
 2013 05 07  78961·179993
 2013 05 08  71965.900024
 2013 05 09  44969·760010
 2013 05 10  77967·700012
 2013 05 13  83974.210022
 2013 05 14  52974.039978
 2013 05 15  34983.530029
 2013 05 16  37986·979980
 2013 05 17  55986.929993
 2013 05 20  19994.299988
 2013 05 21  74997.820007
 2013 05 22  80999.070007
 2013 05 23  39975.299988
 2013 05 24  47980·400024
 2013 05 28  69984.250000
 2013 05 29  43997·270020
 2013 05 30  3988.650024
 2013 05 31  36989.710022
 2013 06 03  51986.250000
 2013 06 04  89990.580017
 2013 06 05  43980·150024
 2013 06 06  11968·210022
 2013 06 07  77984·090027
 2013 06 10  7989·630005
 2013 06 11  76985·210022
 2013 06 12  24986.049988
 2013 06 13  29971.750000
 2013 06 14  8989.200012
 2013 06 17  47987·400024
 2013 06 18  49988·919983
 2013 06 19  12999·559998
 2013 06 20  32977·809998
 2013 06 21  26962.750000
 2013 06 24  87956·929993
 2013 06 25  59956·950012
 2013 06 26  40961·359985
 2013 06 27  6968.950012
 2013 06 28  63977·739990
 2013 07 01  27981.299988
 2013 07 02  22989.219971
 2013 07 03  6985·940002
 2013 07 05  281000.580017
 2013 07 08  961007.700012
 2013 07 09  881012.580017
 2013 07 10  711017·690002
 2013 07 11  561028.369995
 2013 07 12  751032.640015
 2013 07 15  791038·199951
 2013 07 16  701043.589966
 2013 07 17  491041.819946
 2013 07 18  931044·479980
 2013 07 19  561048.040039
 2013 07 22  971049.530029
 2013 07 23  321055·790039
 2013 07 24  81052·180054
 2013 07 25  71041·839966
 2013 07 26  711047·380005
 2013 07 29  551047·130005
 2013 07 30  21041·880005
 2013 07 31  461043.500000
 2013 08 01  371051.229980
 2013 08 02  941058.270020
 2013 08 05  811059.089966
 2013 08 06  91061·069946
 2013 08 07  621052·099976
 2013 08 08  481049.390015
 2013 08 09  771047.979980
 2013 08 12  611043·589966
 2013 08 13  431054.630005
 2013 08 14  441051·599976
 2013 08 15  461039.099976
 2013 08 16  891024·140015
 2013 08 19  961024.000000
 2013 08 20  321014·549988
 2013 08 21  711025.479980
 2013 08 22  51024·030029
 2013 08 23  681036.910034
 2013 08 26  861038·229980
 2013 08 27  571036·300049
 2013 08 28  481013.400024
 2013 08 29  271016·429993
 2013 08 30  91025.900024
 2013 09 03  371019·479980
 2013 09 04  811016.869995
 2013 09 05  661026.560059
 2013 09 06  241028·660034
 2013 09 09  661032·310059
 2013 09 10  911049·760010
 2013 09 11  61054·459961
 2013 09 12  821055.170044
 2013 09 13  281048·469971
 2013 09 16  921053·959961
 2013 09 17  911055·829956
 2013 09 18  591066.339966
 2013 09 19  271078.880005
 2013 09 20  201076·479980
 2013 09 23  881072.300049
 2013 09 24  551072.540039
 2013 09 25  971075·890015
 2013 09 26  401075·099976
 2013 09 27  941078·369995
 2013 09 30  961065·670044
 2013 10 01  931073·689941
 2013 10 02  391087·390015
 2013 10 03  261081·189941
 2013 10 04  321069.640015
 2013 10 07  971071.239990
 2013 10 08  301066·160034
 2013 10 09  291050·020020
 2013 10 10  371052·500000
 2013 10 11  161066·089966
 2013 10 14  511078·729980
 2013 10 15  731088·050049
 2013 10 16  141085.010010
 2013 10 17  821088.989990
 2013 10 18  641109.300049
 2013 10 21  501115·660034
 2013 10 22  861115·420044
 2013 10 23  511111·489990
 2013 10 24  581112.689941
 2013 10 25  811121·099976
 2013 10 28  51118·329956
 2013 10 29  51118·859985
 2013 10 30  461122·810059
 2013 10 31  91106.089966
 2013 11 01  461099.089966
 2013 11 04  501098.619995
 2013 11 05  651105.229980
 2013 11 06  41108·750000
 2013 11 07  81102.339966
 2013 11 08  181079·949951
 2013 11 11  781099·760010
 2013 11 12  601099·260010
 2013 11 13  191096·540039
 2013 11 14  661111.410034
 2013 11 15  731111.390015
 2013 11 18  951118.400024
 2013 11 19  271107·300049
 2013 11 20  761104·040039
 2013 11 21  631103·380005
 2013 11 22  551120.910034
 2013 11 25  91126·849976
 2013 11 26  531125.449951
 2013 11 27  871135.630005
 2013 11 29  81145.829956
 2013 12 02  641142.300049
 2013 12 03  301125·949951
 2013 12 04  61123.790039
 2013 12 05  481120·800049
 2013 12 06  191122.479980
 2013 12 09  631132.900024
 2013 12 10  81128.020020
 2013 12 11  951119·819946
 2013 12 12  231101.400024
 2013 12 13  341105·989990
 2013 12 16  81110·579956
 2013 12 17  921119.400024
 2013 12 18  521120·150024
 2013 12 19  501131.229980
 2013 12 20  421127·849976
 2013 12 23  91151.390015
 2013 12 24  71157.650024
 2013 12 26  421161.849976
 2013 12 27  731165.390015
 2013 12 30  401160·630005
 2013 12 31  121160·640015
 2014 01 02 671160·500000
 2014 01 03 901151·760010
 2014 01 06 41159.270020
 2014 01 07 181150·859985
 2014 01 08 61159.180054
 2014 01 09 51161·260010
 2014 01 10 451160.170044
 2014 01 13 11162.939941
 2014 01 14 661151·729980
 2014 01 15 551165.989990
 2014 01 16 331172.709961
 2014 01 17 611172·089966
 2014 01 21 791175.050049
 2014 01 22 51177·300049
 2014 01 23 611181·339966
 2014 01 24 231164·770020
 2014 01 27 21147.390015
 2014 01 28 421128·869995
 2014 01 29 481129.500000
 2014 01 30 371130·349976
 2014 01 31 151127.150024
 2014 02 03 781130.099976
 2014 02 04 391099.689941
 2014 02 05 801097·630005
 2014 02 06 271095.650024
 2014 02 07 521107·300049
 2014 02 10 41116·579956
 2014 02 11 511119.810059
 2014 02 12 671130.180054
 2014 02 13 271125·650024
 2014 02 14 351148.319946
 2014 02 18 761151·890015
 2014 02 19 941158.329956
 2014 02 20 901150·239990
 2014 02 21 521166.250000
 2014 02 24 51166·739990
 2014 02 25 881176.000000
 2014 02 26 541176.109985
 2014 02 27 01179·280029
 2014 02 28 141189.189941
 2014 03 03 561174.229980
 2014 03 04 581187.280029
 2014 03 05 471207·290039
 2014 03 06 31207.900024
 2014 03 07 311209·849976
 2014 03 10 631201.560059
 2014 03 11 881201·550049
 2014 03 12 971181.290039
 2014 03 13 681194·930054
 2014 03 14 591173.239990
 2014 03 17 411187.119995
 2014 03 18 471189.270020
 2014 03 19 491204·810059
 2014 03 20 571193.369995
 2014 03 21 511203·160034
 2014 03 24 281196.020020
 2014 03 25 801183.839966
 2014 03 26 961184·209961
 2014 03 27 881155.050049
 2014 03 28 411151·959961
 2014 03 31 951158.109985
 2014 04 01 391175.469971
 2014 04 02 441190·790039
 2014 04 03 111193.439941
 2014 04 04 481187.660034
 2014 04 07 731150·349976
 2014 04 08 401136.869995
 2014 04 09 881148·010010
 2014 04 10 221159·270020
 2014 04 11 121119.530029
 2014 04 14 191120.810059
 2014 04 15 481117·900024
 2014 04 16 241126·459961
 2014 04 17 931130·270020
 2014 04 21 511139·589966
 2014 04 22 911143.359985
 2014 04 23 841155.050049
 2014 04 24 791152·640015
 2014 04 25 291139.010010
 2014 04 28 421127·180054
 2014 04 29 601122.040039
 2014 04 30 591118·459961
 2014 05 01 731126.040039
 2014 05 02 531127·020020
 2014 05 05 341122.219971
 2014 05 06 441121.949951
 2014 05 07 281109.609985
 2014 05 08 971107.609985
 2014 05 09 111092.400024
 2014 05 12 731111·689941
 2014 05 13 611132·770020
 2014 05 14 771120.030029
 2014 05 15 241099·189941
 2014 05 16 91095.180054
 2014 05 19 681100·579956
 2014 05 20 161112·079956
 2014 05 21 291101.369995
 2014 05 22 401105.449951
 2014 05 23 671115·300049
 2014 05 27 661132·430054
 2014 05 28 81140·839966
 2014 05 29 781140·089966
 2014 05 30 21141.729980
 2014 06 02 21136.369995
 2014 06 03 681125·229980
 2014 06 04 621122.910034
 2014 06 05 441133·780029
 2014 06 06 241158.689941
 2014 06 09 391166.280029
 2014 06 10 531173·119995
 2014 06 11 851167.689941
 2014 06 12 581165.270020
 2014 06 13 801162·589966
 2014 06 16 421162.020020
 2014 06 17 451165.640015
 2014 06 18 541176·640015
 2014 06 19 711185.880005
 2014 06 20 391186.130005
 2014 06 23 681189·469971
 2014 06 24 871182.959961
 2014 06 25 191168.739990
 2014 06 26 831182.609985
 2014 06 27 241175.250000
 2014 06 30 581188.410034
 2014 07 01 551196·229980
 2014 07 02 371204·780029
 2014 07 03 61203.469971
 2014 07 07 921204.640015
 2014 07 08 371184·719971
 2014 07 09 891174·869995
 2014 07 10 331158·589966
 2014 07 11 401160·119995
 2014 07 14 461168.000000
 2014 07 15 521165·540039
 2014 07 16 501159·300049
 2014 07 17 771146·959961
 2014 07 18 891131·920044
 2014 07 21 631146.390015
 2014 07 22 261151·459961
 2014 07 23 31157.439941
 2014 07 24 971159.699951
 2014 07 25 861149.780029
 2014 07 28 551145.180054
 2014 07 29 441141.650024
 2014 07 30 271147·959961
 2014 07 31 81137·260010
 2014 08 01 561120·540039
 2014 08 04 511118·459961
 2014 08 05 601119.689941
 2014 08 06 421116.079956
 2014 08 07 731127·969971
 2014 08 08 971119·880005
 2014 08 11 31136.479980
 2014 08 12 271138·630005
 2014 08 13 761136.170044
 2014 08 14 851142·130005
 2014 08 15 891151·310059
 2014 08 18 241149·400024
 2014 08 19 581159·829956
 2014 08 20 391158·750000
 2014 08 21 721157·219971
 2014 08 22 221159·380005
 2014 08 25 391167.130005
 2014 08 26 101166·189941
 2014 08 27 361176.400024
 2014 08 28 341168.260010
 2014 08 29 631167·589966
 2014 09 02 731177.290039
 2014 09 03 871183·290039
 2014 09 04 981174.170044
 2014 09 05 981164.339966
 2014 09 08 281169.319946
 2014 09 09 561170·939941
 2014 09 10 771158.770020
 2014 09 11 401159·500000
 2014 09 12 21172.930054
 2014 09 15 01159.979980
 2014 09 16 571144·250000
 2014 09 17 71151·959961
 2014 09 18 431157.079956
 2014 09 19 11161.650024
 2014 09 22 541141.989990
 2014 09 23 431126.510010
 2014 09 24 291120·660034
 2014 09 25 651126·099976
 2014 09 26 31111·630005
 2014 09 29 181110·430054
 2014 09 30 581118·219971
 2014 10 01 241101.079956
 2014 10 02 691085.140015
 2014 10 03 251105.119995
 2014 10 06 571107.359985
 2014 10 07 341089.300049
 2014 10 08 381075·209961
 2014 10 09 841095.750000
 2014 10 10 751063·250000
 2014 10 13 781054·270020
 2014 10 14 251056.800049
 2014 10 15 401051.500000
 2014 10 16 891060.689941
 2014 10 17 621085·849976
 2014 10 20 661078.680054
 2014 10 21 601099.880005
 2014 10 22 991114·959961
 2014 10 23 171105·449951
 2014 10 24 261117·949951
 2014 10 27 391113·560059
 2014 10 28 301121.800049
 2014 10 29 11149.459961
 2014 10 30 901142·449951
 2014 10 31 971169·170044
 2014 11 03 321174.500000
 2014 11 04 941166·729980
 2014 11 05 731171·229980
 2014 11 06 771166·020020
 2014 11 07 801170.069946
 2014 11 10 31173.849976
 2014 11 11 131179·010010
 2014 11 12 491175·329956
 2014 11 13 761186.760010
 2014 11 14 611175.459961
 2014 11 17 721171.859985
 2014 11 18 71165·160034
 2014 11 19 451169.040039
 2014 11 20 231153.530029
 2014 11 21 381182.310059
 2014 11 24 691174·829956
 2014 11 25 371188·930054
 2014 11 26 721186.329956
 2014 11 28 241190·579956
 2014 12 01 811170.550049
 2014 12 02 271156·270020
 2014 12 03 141168·540039
 2014 12 04 681177·770020
 2014 12 05 111172·750000
 2014 12 08 151179.959961
 2014 12 09 801157.380005
 2014 12 10 331183·900024
 2014 12 11 531166·680054
 2014 12 12 281156.689941
 2014 12 15 281157.719971
 2014 12 16 61136.869995
 2014 12 17 261141·869995
 2014 12 18 161185·939941
 2014 12 19 391191.479980
 2014 12 22 11196·010010
 2014 12 23 761205.770020
 2014 12 24 531203.780029
 2014 12 26 191210.880005
 2014 12 29 561214.439941
 2014 12 30 701215.930054
 2014 12 31 411215.569946
 2015 01 02  01209.979980
 2015 01 05  331192·359985
 2015 01 06  31183·469971
 2015 01 07  41169.300049
 2015 01 08  391184.170044
 2015 01 09  201196.010010
 2015 01 12  941186.939941
 2015 01 13  931187·520020
 2015 01 14  181169.750000
 2015 01 15  311179.719971
 2015 01 16  871151.339966
 2015 01 20  841179.079956
 2015 01 21  431167·520020
 2015 01 22  21172·500000
 2015 01 23  511190·260010
 2015 01 26  771188·930054
 2015 01 27  461190·339966
 2015 01 28  981200.680054
 2015 01 29  811177·150024
 2015 01 30  971183.339966
 2015 02 02  831168.579956
 2015 02 03  51180·079956
 2015 02 04  951191.560059
 2015 02 05  951195.500000
 2015 02 06  361209·739990
 2015 02 09  371202·260010
 2015 02 10  391202·609985
 2015 02 11  461201.250000
 2015 02 12  111207·599976
 2015 02 13  321218·050049
 2015 02 17  801223.099976
 2015 02 18  511222·560059
 2015 02 19  411225·089966
 2015 02 20  521228·119995
 2015 02 23  131230·219971
 2015 02 24  341232.239990
 2015 02 25  821233·239990
 2015 02 26  861234.670044
 2015 02 27  571238·140015
 2015 03 02  461233·390015
 2015 03 03  161238.790039
 2015 03 04  461232.150024
 2015 03 05  571232.890015
 2015 03 06  631227.880005
 2015 03 09  491220·479980
 2015 03 10  701213·930054
 2015 03 11  811209·989990
 2015 03 12  851221.459961
 2015 03 13  131235·589966
 2015 03 16  211237.079956
 2015 03 17  241235.900024
 2015 03 18  381239·839966
 2015 03 19  641249·260010
 2015 03 20  881259.709961
 2015 03 23  41264.170044
 2015 03 24  711264.060059
 2015 03 25  841265·579956
 2015 03 26  821228·800049
 2015 03 27  661231.670044
 2015 03 30  601246.689941
 2015 03 31  811252·640015
 2015 04 01  411250·989990
 2015 04 02  791252.180054
 2015 04 06  61250.239990
 2015 04 07  841260·300049
 2015 04 08  301254.390015
 2015 04 09  381262·540039
 2015 04 10  341263.729980
 2015 04 13  521265.489990
 2015 04 14  351266·680054
 2015 04 15  601269·650024
 2015 04 16  941273.479980
 2015 04 17  661264.219971
 2015 04 20  691257·609985
 2015 04 21  921269·319946
 2015 04 22  621265.010010
 2015 04 23  321263·660034
 2015 04 24  711272·800049
 2015 04 27  01269·869995
 2015 04 28  391252.890015
 2015 04 29  821254·500000
 2015 04 30  31241.400024
 2015 05 01  811223.050049
 2015 05 04  481230·300049
 2015 05 05  721231·770020
 2015 05 06  531221·530029
 2015 05 07  521218.949951
 2015 05 08  421234·819946
 2015 05 11  851234·589966
 2015 05 12  341230.569946
 2015 05 13  581235.739990
 2015 05 14  951236.810059
 2015 05 15  271245·420044
 2015 05 18  841242·079956
 2015 05 19  681257.859985
 2015 05 20  71257.329956
 2015 05 21  291257·500000
 2015 05 22  661255.489990
 2015 05 26  771248·109985
 2015 05 27  51241.010010
 2015 05 28  491251·780029
 2015 05 29  671251.579956
 2015 06 01  31252·020020
 2015 06 02  381245·589966
 2015 06 03  671254·979980
 2015 06 04  11258.540039
 2015 06 05  911250.400024
 2015 06 08  821259.670044
 2015 06 09  911253.500000
 2015 06 10  51254.469971
 2015 06 11  91268·680054
 2015 06 12  381265.560059
 2015 06 15  531259·380005
 2015 06 16  431259.020020
 2015 06 17  521273.359985
 2015 06 18  301271.949951
 2015 06 19  81285.469971
 2015 06 22  21290·560059
 2015 06 23  391294.369995
 2015 06 24  91293.810059
 2015 06 25  381286·969971
 2015 06 26  951285.229980
 2015 06 29  141269·359985
 2015 06 30  501255·510010
 2015 07 01  501262·119995
 2015 07 02  601259·030029
 2015 07 06  471239·229980
 2015 07 07  541247.780029
 2015 07 08  761239.079956
 2015 07 09  601240.160034
 2015 07 10  311245.000000
 2015 07 13  471258·790039
 2015 07 14  731265.300049
 2015 07 15  821273.800049
 2015 07 16  851271·099976
 2015 07 17  781273.670044
 2015 07 20  211268.819946
 2015 07 21  411259·750000
 2015 07 22  541249.369995
 2015 07 23  231260.660034
 2015 07 24  281242·390015
 2015 07 27  731219·209961
 2015 07 28  71219.469971
 2015 07 29  831223·979980
 2015 07 30  261226·040039
 2015 07 31  411235·170044
 2015 08 03  381238·319946
 2015 08 04  821232·520020
 2015 08 05  701233·719971
 2015 08 06  341232.439941
 2015 08 07  661209.479980
 2015 08 10  711212.420044
 2015 08 11  431214·140015
 2015 08 12  641203·170044
 2015 08 13  351208·569946
 2015 08 14  261202.109985
 2015 08 17  501209·239990
 2015 08 18  691224.079956
 2015 08 19  151208·550049
 2015 08 20  471193.900024
 2015 08 21  251158.000000
 2015 08 24  121119.760010
 2015 08 25  991133.130005
 2015 08 26  591119·280029
 2015 08 27  231140.920044
 2015 08 28  811149.550049
 2015 08 31  71161·010010
 2015 09 01  131148·310059
 2015 09 02  271128·050049
 2015 09 03  891148.619995
 2015 09 04  821132.949951
 2015 09 08  841139.069946
 2015 09 09  421162·719971
 2015 09 10  731147.989990
 2015 09 11  951152.510010
 2015 09 14  731158.030029
 2015 09 15  01153·930054
 2015 09 16  971166.170044
 2015 09 17  381175.089966
 2015 09 18  51175·339966
 2015 09 21  591165.040039
 2015 09 22  491158·420044
 2015 09 23  321143.410034
 2015 09 24  291137·880005
 2015 09 25  991140.239990
 2015 09 28  411121·869995
 2015 09 29  201090.949951
 2015 09 30  231087·079956
 2015 10 01  281100.890015
 2015 10 02  111095.579956
 2015 10 05  721115·819946
 2015 10 06  851141.430054
 2015 10 07  761134·489990
 2015 10 08  221152·430054
 2015 10 09  821163.640015
 2015 10 12  421165.449951
 2015 10 13  11163·250000
 2015 10 14  631147·880005
 2015 10 15  681137·979980
 2015 10 16  441163.589966
 2015 10 19  841161.800049
 2015 10 20  451164·369995
 2015 10 21  751164·020020
 2015 10 22  671147.089966
 2015 10 23  331157.040039
 2015 10 26  71165·770020
 2015 10 27  721158·530029
 2015 10 28  91145·479980
 2015 10 29  771178.359985
 2015 10 30  121165·479980
 2015 11 02  531161.949951
 2015 11 03  981185.780029
 2015 11 04  751192·280029
 2015 11 05  471190.310059
 2015 11 06  381190.030029
 2015 11 09  831199.579956
 2015 11 10  81183·689941
 2015 11 11  261188.270020
 2015 11 12  701177·349976
 2015 11 13  401154.089966
 2015 11 16  821146.369995
 2015 11 17  861156.160034
 2015 11 18  191153·390015
 2015 11 19  701171·699951
 2015 11 20  291168.349976
 2015 11 23  911174.890015
 2015 11 24  791179·229980
 2015 11 25  961188·900024
 2015 11 27  61197·910034
 2015 11 30  281202.770020
 2015 12 01  681198·930054
 2015 12 02  711203.890015
 2015 12 03  941192.699951
 2015 12 04  91170.640015
 2015 12 07  321183.069946
 2015 12 08  691162.250000
 2015 12 09  01158.979980
 2015 12 10  741145·660034
 2015 12 11  381146.229980
 2015 12 14  911123.630005
 2015 12 15  561117.020020
 2015 12 16  841133·819946
 2015 12 17  831149·209961
 2015 12 18  621134.949951
 2015 12 21  181122.160034
 2015 12 22  291128·479980
 2015 12 23  831139·040039
 2015 12 24  331152·750000
 2015 12 28  681153·989990
 2015 12 29  201148.959961
 2015 12 30  841159·969971
 2015 12 31  781149.329956
 2016 01 04 131134·079956
 2016 01 05 951109.099976
 2016 01 06 551109.459961
 2016 01 07 991090.949951
 2016 01 08 841065.849976
 2016 01 11 181046·640015
 2016 01 12 901044.979980
 2016 01 13 211045·739990
 2016 01 14 371010·640015
 2016 01 15 761023.919983
 2016 01 19 81010.299988
 2016 01 20 94991·789978
 2016 01 21 55999.530029
 2016 01 22 82999·809998
 2016 01 25 531019·429993
 2016 01 26 93998.190002
 2016 01 27 451016.900024
 2016 01 28 741004.150024
 2016 01 29 951003.520020
 2016 02 01 191033.530029
 2016 02 02 371030·560059
 2016 02 03 151009·500000
 2016 02 04 261009.929993
 2016 02 05 971014.309998
 2016 02 08 88982.150024
 2016 02 09 93967·849976
 2016 02 10 68965·520020
 2016 02 11 78958·890015
 2016 02 12 81955·340027
 2016 02 16 21972·450012
 2016 02 17 63997.830017
 2016 02 18 371011·979980
 2016 02 19 211003.719971
 2016 02 22 371010.390015
 2016 02 23 811021.250000
 2016 02 24 751010·099976
 2016 02 25 401022.960022
 2016 02 26 31031.589966
 2016 02 29 161037.209961
 2016 03 01 161035.520020
 2016 03 02 961054·239990
 2016 03 03 71065·640015
 2016 03 04 871076.339966
 2016 03 07 121081·280029
 2016 03 08 691092·709961
 2016 03 09 631068·449951
 2016 03 10 391073·410034
 2016 03 11 371066.109985
 2016 03 14 661086.969971
 2016 03 15 81082.680054
 2016 03 16 401066·079956
 2016 03 17 921074.400024
 2016 03 18 191092.010010
 2016 03 21 41101.459961
 2016 03 22 851096.680054
 2016 03 23 31097.050049
 2016 03 24 851074.699951
 2016 03 28 411079·939941
 2016 03 29 921079.819946
 2016 03 30 191110·189941
 2016 03 31 451110·430054
 2016 04 01 311112.900024
 2016 04 04 61117.689941
 2016 04 05 171106·219971
 2016 04 06 61095.989990
 2016 04 07 121107.890015
 2016 04 08 961093.859985
 2016 04 11 961097·959961
 2016 04 12 991094·459961
 2016 04 13 461106.479980
 2016 04 14 571130.079956
 2016 04 15 821128.079956
 2016 04 18 811129.719971
 2016 04 19 221139.829956
 2016 04 20 61140·140015
 2016 04 21 261142.369995
 2016 04 22 341135.660034
 2016 04 25 521146.260010
 2016 04 26 891138·699951
 2016 04 27 21150.920044
 2016 04 28 651153.109985
 2016 04 29 741140·109985
 2016 05 02 751131.209961
 2016 05 03 111138.869995
 2016 05 04 41121.160034
 2016 05 05 521114·349976
 2016 05 06 571107.800049
 2016 05 09 791114.719971
 2016 05 10 91118·739990
 2016 05 11 731128·469971
 2016 05 12 551114.869995
 2016 05 13 561108·369995
 2016 05 16 621103·229980
 2016 05 17 491115·410034
 2016 05 18 141097.189941
 2016 05 19 171101·689941
 2016 05 20 681095.160034
 2016 05 23 201112·469971
 2016 05 24 11112·510010
 2016 05 25 631136·369995
 2016 05 26 601141·099976
 2016 05 27 471139.979980
 2016 05 31 111150·599976
 2016 06 01 191154.510010
 2016 06 02 941162.739990
 2016 06 03 191170.390015
 2016 06 06 641164·260010
 2016 06 07 351177·189941
 2016 06 08 521180·199951
 2016 06 09 491188·229980
 2016 06 10 41178.380005
 2016 06 13 881162.530029
 2016 06 14 401149·589966
 2016 06 15 741148.089966
 2016 06 16 991147·859985
 2016 06 17 761148·959961
 2016 06 20 911146·390015
 2016 06 21 571158.119995
 2016 06 22 441154·150024
 2016 06 23 261151·510010
 2016 06 24 601162.920044
 2016 06 27 871123·810059
 2016 06 28 581092·170044
 2016 06 29 881110.790039
 2016 06 30 301132.150024
 2016 07 01 761151·750000
 2016 07 05 861155.459961
 2016 07 06 381138·920044
 2016 07 07 71147.630005
 2016 07 08 611152·239990
 2016 07 11 951179·189941
 2016 07 12 761191·979980
 2016 07 13 221206.859985
 2016 07 14 71203.359985
 2016 07 15 811203·520020
 2016 07 18 261205.290039
 2016 07 19 331207·239990
 2016 07 20 01201.430054
 2016 07 21 621209.569946
 2016 07 22 411204.109985
 2016 07 25 211212.839966
 2016 07 26 541209·510010
 2016 07 27 831217·459961
 2016 07 28 941218.729980
 2016 07 29 931217·089966
 2016 08 01 71220.300049
 2016 08 02 131219.000000
 2016 08 03 871201.869995
 2016 08 04 791212.780029
 2016 08 05 211215.699951
 2016 08 08 461231.319946
 2016 08 09 441230.530029
 2016 08 10 381231.699951
 2016 08 11 841224.000000
 2016 08 12 11228·849976
 2016 08 15 171230.530029
 2016 08 16 501241·680054
 2016 08 17 101230.979980
 2016 08 18 221227·420044
 2016 08 19 801236·489990
 2016 08 22 231236.599976
 2016 08 23 361240.599976
 2016 08 24 791248.479980
 2016 08 25 341236.400024
 2016 08 26 871240·140015
 2016 08 29 251238·319946
 2016 08 30 651245·079956
 2016 08 31 41245.640015
 2016 09 01 01240.069946
 2016 09 02 641241·430054
 2016 09 06 991252.449951
 2016 09 07 421253·219971
 2016 09 08 421260.479980
 2016 09 09 681256.300049
 2016 09 12 271218·630005
 2016 09 13 211234.550049
 2016 09 14 221212.680054
 2016 09 15 731211.969971
 2016 09 16 161226·959961
 2016 09 19 431225·640015
 2016 09 20 701233.239990
 2016 09 21 431229·619995
 2016 09 22 621246.430054
 2016 09 23 321262.939941
 2016 09 26 431253.949951
 2016 09 27 651240.910034
 2016 09 28 831246.699951
 2016 09 29 401255.589966
 2016 09 30 221239·930054
 2016 10 03 531251·280029
 2016 10 04 231246.020020
 2016 10 05 421240.520020
 2016 10 06 151247.770020
 2016 10 07 441246·369995
 2016 10 10 521239.209961
 2016 10 11 381249·959961
 2016 10 12 531227·670044
 2016 10 13 11225·140015
 2016 10 14 631217.630005
 2016 10 17 531212·420044
 2016 10 18 931211·300049
 2016 10 19 121217.339966
 2016 10 20 761221·989990
 2016 10 21 381217.890015
 2016 10 24 161219.729980
 2016 10 25 901225.900024
 2016 10 26 351214·489990
 2016 10 27 691205·739990
 2016 10 28 281190·060059
 2016 10 31 731187·869995
 2016 11 01 91191.770020
 2016 11 02 451177.770020
 2016 11 03 621164·469971
 2016 11 04 231157·189941
 2016 11 07 921164·569946
 2016 11 08 921192.040039
 2016 11 09 751194·339966
 2016 11 10 291235.859985
 2016 11 11 41251.520020
 2016 11 14 601283·030029
 2016 11 15 471298.520020
 2016 11 16 41300.689941
 2016 11 17 881302.859985
 2016 11 18 251309.739990
 2016 11 21 851317.410034
 2016 11 22 851322.459961
 2016 11 23 141333·760010
 2016 11 25 881342.199951
 2016 11 28 221346·880005
 2016 11 29 351329.910034
 2016 11 30 761329·760010
 2016 12 01 731322·760010
 2016 12 02 131313.579956
 2016 12 05 421314.979980
 2016 12 06 921338.050049
 2016 12 07 311352.099976
 2016 12 08 411364.430054
 2016 12 09 201386·660034
 2016 12 12 81387·780029
 2016 12 13 371373.339966
 2016 12 14 111372.079956
 2016 12 15 51356·439941
 2016 12 16 911366·930054
 2016 12 19 921364.780029
 2016 12 20 571372.069946
 2016 12 21 611383·630005
 2016 12 22 371374.949951
 2016 12 23 211362·630005
 2016 12 27 331371.589966
 2016 12 28 761377.780029
 2016 12 29 651360.920000
 2016 12 30 751363·590000
 2017 01 03  231357.990000
 2017 01 04  631366·700000
 2017 01 05  181387.710000
 2017 01 06  291372.490000
 2017 01 09  321367.130000
 2017 01 10  591357.740000
 2017 01 11  661370·890000
 2017 01 12  831372·840000
 2017 01 13  921361.380000
 2017 01 17  271371.510000
 2017 01 18  31352·740000
 2017 01 19  631358.830000
 2017 01 20  601345.960000
 2017 01 23  561351.410000
 2017 01 24  481348·120000
 2017 01 25  191371.110000
 2017 01 26  181382·430000
 2017 01 27  581375·680000
 2017 01 30  451369.490000
 2017 01 31  261351·720000
 2017 02 01  721364·070000
 2017 02 02  711360.540000
 2017 02 03  631358.050000
 2017 02 06  851377.330000
 2017 02 07  531366·820000
 2017 02 08  581360·470000
 2017 02 09  971359·300000
 2017 02 10  221380.070000
 2017 02 13  191390·410000
 2017 02 14  71391.800000
 2017 02 15  651396.340000
 2017 02 16  861403·600000
 2017 02 17  511399·070000
 2017 02 21  301400·660000
 2017 02 22  121410·110000
 2017 02 23  541404·380000
 2017 02 24  561393.620000
 2017 02 27  661394.530000
 2017 02 28  71406.870000
 2017 03 01  241389·120000
 2017 03 02  641413.160000
 2017 03 03  781395·550000
 2017 03 06  441392·340000
 2017 03 07  241383·320000
 2017 03 08  341375·660000
 2017 03 09  531366·230000
 2017 03 10  431361·150000
 2017 03 13  31365.160000
 2017 03 14  471369.160000
 2017 03 15  41363.360000
 2017 03 16  461383·760000
 2017 03 17  361385.270000
 2017 03 20  91391·460000
 2017 03 21  701385·530000
 2017 03 22  241346.210000
 2017 03 23  241345·420000
 2017 03 24  511354·520000
 2017 03 27  131352·700000
 2017 03 28  711356.700000
 2017 03 29  931366.680000
 2017 03 30  321371.990000
 2017 03 31  201382·200000
 2017 04 03  51386·430000
 2017 04 04  931368.580000
 2017 04 05  311369.790000
 2017 04 06  61351.960000
 2017 04 07  711363.840000
 2017 04 10  991364.760000
 2017 04 11  561366·470000
 2017 04 12  71376·860000
 2017 04 13  381358·610000
 2017 04 17  111345·360000
 2017 04 18  391359·890000
 2017 04 19  871362·320000
 2017 04 20  01368·390000
 2017 04 21  551381·500000
 2017 04 24  351380·530000
 2017 04 25  331400·100000
 2017 04 26  771411·050000
 2017 04 27  821419.570000
 2017 04 28  281417.750000
 2017 05 01  591401.010000
 2017 05 02  121407·540000
 2017 05 03  671399.130000
 2017 05 04  231391.170000
 2017 05 05  21389.210000
 2017 05 08  751396·400000
 2017 05 09  91392.310000
 2017 05 10  521392·030000
 2017 05 11  261399·200000
 2017 05 12  591389.390000
 2017 05 15  351383.270000
 2017 05 16  711394·570000
 2017 05 17  171388.300000
 2017 05 18  841354.930000
 2017 05 19  951361.530000
 2017 05 22  631367·880000
 2017 05 23  891378·240000
 2017 05 24  941381·160000
 2017 05 25  651384·810000
 2017 05 26  341383.140000
 2017 05 30  811381.170000
 2017 05 31  581372.200000
 2017 06 01  441370.330000
 2017 06 02  151396.080000
 2017 06 05  541405.140000
 2017 06 06  711395.050000
 2017 06 07  581395.530000
 2017 06 08  641396·780000
 2017 06 09  971416·150000
 2017 06 12  511421·100000
 2017 06 13  571420.060000
 2017 06 14  611426·030000
 2017 06 15  221415.470000
 2017 06 16  421407·220000
 2017 06 19  181407·070000
 2017 06 20  141417·760000
 2017 06 21  681403.330000
 2017 06 22  151399·370000
 2017 06 23  401404·780000
 2017 06 26  541415·120000
 2017 06 27  971416.350000
 2017 06 28  621404.460000
 2017 06 29  481425.490000
 2017 06 30  381416·730000
 2017 07 03  971416·470000
 2017 07 05  31426.530000
 2017 07 06  931418·860000
 2017 07 07  471401.350000
 2017 07 10  811415.280000
 2017 07 11  821408·610000
 2017 07 12  511414.340000
 2017 07 13  881424·530000
 2017 07 14  881425.470000
 2017 07 17  681428·780000
 2017 07 18  221431.110000
 2017 07 19  931428.280000
 2017 07 20  791442.160000
 2017 07 21  561443.370000
 2017 07 24  311435.820000
 2017 07 25  191438·860000
 2017 07 26  431450.580000
 2017 07 27  641442·260000
 2017 07 28  281432.590000
 2017 07 31  461429·460000
 2017 08 01  931426.030000
 2017 08 02  371428·030000
 2017 08 03  901413.090000
 2017 08 04  821405.140000
 2017 08 07  661412·400000
 2017 08 08  441413.930000
 2017 08 09  161409.780000
 2017 08 10  581396.600000
 2017 08 11  261372.260000
 2017 08 14  791375.130000
 2017 08 15  311394.700000
 2017 08 16  311384·180000
 2017 08 17  601383.070000
 2017 08 18  611357.010000
 2017 08 21  871357.740000
 2017 08 22  831357.890000
 2017 08 23  821370.680000
 2017 08 24  341370·160000
 2017 08 25  581374·380000
 2017 08 28  201377.760000
 2017 08 29  281381.310000
 2017 08 30  671383.210000
 2017 08 31  461392·040000
 2017 09 01  731405·820000
 2017 09 05  631413·300000
 2017 09 06  551400·010000
 2017 09 07  741402.460000
 2017 09 08  11398·190000
 2017 09 11  731400·560000
 2017 09 12  171415.340000
 2017 09 13  951423.300000
 2017 09 14  831426.570000
 2017 09 15  721425.350000
 2017 09 18  961431.750000
 2017 09 19  821441·180000
 2017 09 20  271440·480000
 2017 09 21  981445·200000
 2017 09 22  631443.470000
 2017 09 25  371450.630000
 2017 09 26  641452·250000
 2017 09 27  141457·270000
 2017 09 28  101484.800000
 2017 09 29  851488·800000
 2017 10 02  521491·050000
 2017 10 03  71509.940000
 2017 10 04  581512.000000
 2017 10 05  771508.340000
 2017 10 06  711511.410000
 2017 10 09  901510·410000
 2017 10 10  501504.110000
 2017 10 11  861507.910000
 2017 10 12  281506.460000
 2017 10 13  11505.460000
 2017 10 16  561502·970000
 2017 10 17  151502·530000
 2017 10 18  551497.980000
 2017 10 19  41502.970000
 2017 10 20  691504.720000
 2017 10 23  891509.670000
 2017 10 24  91498.190000
 2017 10 25  861500·250000
 2017 10 26  91494.110000
 2017 10 27  571497.540000
 2017 10 30  721490.900000
 2017 10 31  601491·440000
 2017 11 01  201504.540000
 2017 11 02  961492.900000
 2017 11 03  491496·320000
 2017 11 06  631495·030000
 2017 11 07  711497·980000
 2017 11 08  51477.950000
 2017 11 09  721481·290000
 2017 11 10  591474.920000
 2017 11 13  571474·440000
 2017 11 14  101474·270000
 2017 11 15  991470·900000
 2017 11 16  361464·970000
 2017 11 17  951485·700000
 2017 11 20  621492.930000
 2017 11 21  111503.450000
 2017 11 22  61518.980000
 2017 11 24  311517·410000
 2017 11 27  351519.170000
 2017 12 14  141524·540000
 2017 12 15  81507·680000
 2017 12 18  341530.810000
 2017 12 19  311549.320000
 2017 12 20  401538.740000
 2017 12 21  41540·460000
 2017 12 22  971547.240000
 2017 12 26  741542.740000
 2017 12 27  451544.390000
 2017 12 28  821544·050000
 2017 12 29  411549.060000
 2018 01 02 151536.120000
 2018 01 03 121550·280000
 2018 01 04 551552·980000
 2018 01 05 81555.870000
 2018 01 08 301559.800000
 2018 01 09 481562.220000
 2018 01 10 611559.010000
 2018 01 11 691560·220000
 2018 01 12 181587.120000
 2018 01 16 821592.910000
 2018 01 17 631573·730000
 2018 01 18 171586·310000
 2018 01 19 61576.500000
 2018 01 22 731598·140000
 2018 01 23 491604.940000
 2018 01 24 721611·690000
 2018 01 25 431601.590000
 2018 01 26 21602.970000
 2018 01 29 311607.810000
 2018 01 30 771595·640000
 2018 01 31 51584·710000
 2018 02 01 761574·730000
 2018 02 02 481577·030000
 2018 02 05 21544.940000
 2018 02 06 921486.850000
 2018 02 07 261506·660000
 2018 02 08 621508·450000
 2018 02 09 401467·720000
 2018 02 12 301479.110000
 2018 02 13 81489·660000
 2018 02 14 621492.760000
 2018 02 15 121524.180000
 2018 02 16 691536.320000
 2018 02 20 51542.380000
 2018 02 21 591530.480000
 2018 02 22 611532.790000
 2018 02 23 851531·350000
 2018 02 26 231550.090000
 2018 02 27 931559.270000
 2018 02 28 561536·800000
 2018 03 01 771512.070000
 2018 03 02 941506.810000
 2018 03 05 251531·990000
 2018 03 06 921546·720000
 2018 03 07 721560·970000
 2018 03 08 751575·650000
 2018 03 09 451573·190000
 2018 03 12 871597.290039
 2018 03 13 191601.650024
 2018 03 14 461592·459961
 2018 03 15 641584.400020
 2018 03 16 871576·579956
 2018 03 19 951585·829956
 2018 03 20 151570.849976
 2018 03 21 211570.400024
 2018 03 22 591576·589966
 2018 03 23 991544.310059
 2018 03 26 141513.540040
 2018 03 27 781544·449951
 2018 03 28 981513.800049
 2018 03 29 561513·310059
 2018 04 02 981529.140015
 2018 04 03 241493·869995
 2018 04 04 231508·599976
 2018 04 05 181532·949951
 2018 04 06 501540.010010
 2018 04 09 711513.900024
 2018 04 10 781517·050049
 2018 04 11 601542·459961
 2018 04 12 761548.030029
 2018 04 13 571558·109985
 2018 04 16 331550·560059
 2018 04 17 821564·869995
 2018 04 18 81580.180054
 2018 04 19 461582·819946
 2018 04 20 821573.530029
 2018 04 23 91564.420044
 2018 04 24 31562.390015
 2018 04 25 241553.000000
 2018 04 26 431550.920044
 2018 04 27 911557.949951
 2018 05 01 421541·770020
 2018 05 02 51550·449951
 2018 05 03 611554·339966
 2018 05 04 51545.829956


 2018 05 07 311565·719971
 2018 05 08 271578·670044
 2018 05 09 51586·739990
 2018 05 10 511596·543579
 2018 05 11 31603.869995
 2018 05 14 531607·390015
 2018 05 15 691599·599976
 2018 05 16 541601.030029
 2018 05 17 151616.219971
 2018 05 18 701626·055054
 2018 05 21 731627·770020
 2018 05 22 641637.650020
 2018 05 23 471624.920044
 2018 05 24 911627.219971
 2018 05 25 601627.928223
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

    Don't want to see advertisements? Click here to see how.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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