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  4167.440002
 1987 09 11  57168·970001
 1987 09 14  81170.529999
 1987 09 15  98170·419998
 1987 09 16  53169·309998
 1987 09 17  94168·919998
 1987 09 18  71168.820007
 1987 09 21  63168.750000
 1987 09 22  31167.399994
 1987 09 23  92167.559998
 1987 09 24  24168.649994
 1987 09 25  89168.720001
 1987 09 28  88168.839996
 1987 09 29  33169·520004
 1987 09 30  54169.050003
 1987 10 01  21170·820007
 1987 10 02  99171·399994
 1987 10 05  23172.089996
 1987 10 06  97172.550003
 1987 10 07  27170.210007
 1987 10 08  66168·869995
 1987 10 09  93167·059998
 1987 10 12  18166.110001
 1987 10 13  2163.860001
 1987 10 14  13164.149994
 1987 10 15  2161·800003
 1987 10 16  4159.660004
 1987 10 19  64152·740005
 1987 10 20  90133·600006
 1987 10 21  29121.389999
 1987 10 22  67130.649994
 1987 10 23  58124.580002
 1987 10 26  74121.580002
 1987 10 27  83110·320000
 1987 10 28  47105.459999
 1987 10 29  54106·070000
 1987 10 30  65110·790001
 1987 11 02  93118·269997
 1987 11 03  5120·199997
 1987 11 04  44117.730003
 1987 11 05  87117.190002
 1987 11 06  18118·940002
 1987 11 09  29119·320000
 1987 11 10  49117.620003
 1987 11 11  92115.570000
 1987 11 12  39116·260002
 1987 11 13  33118·349998
 1987 11 16  12118.320000
 1987 11 17  55118·260002
 1987 11 18  62116·300003
 1987 11 19  54116.690002
 1987 11 20  3115.110001
 1987 11 23  75114.449997
 1987 11 24  19114.470001
 1987 11 25  56115.580002
 1987 11 27  15115·959999
 1987 11 30  80115·599998
 1987 12 01  66111.690002
 1987 12 02  25111.269997
 1987 12 03  68111.110001
 1987 12 04  18108.940002
 1987 12 07  86106·489998
 1987 12 08  76106·440002
 1987 12 09  6107·239998
 1987 12 10  65108.889999
 1987 12 11  85108·629997
 1987 12 14  45109·309998
 1987 12 15  99112.070000
 1987 12 16  22114.360001
 1987 12 17  95116.820000
 1987 12 18  97116.940002
 1987 12 21  40119.449997
 1987 12 22  15119.919998
 1987 12 23  71119·309998
 1987 12 24  18120.790001
 1987 12 28  48121·589996
 1987 12 29  92118·989998
 1987 12 30  97118·309998
 1987 12 31  21119.500000
 1988 01 04 67120·430000
 1988 01 05 31123·500000
 1988 01 06 78126·129997
 1988 01 07 45127·000000
 1988 01 08 68128.029999
 1988 01 11 31123.839996
 1988 01 12 46122·510002
 1988 01 13 52121.239998
 1988 01 14 43121·309998
 1988 01 15 17121·779999
 1988 01 18 58123·680000
 1988 01 19 30124.040001
 1988 01 20 12124·440002
 1988 01 21 41121·760002
 1988 01 22 95121·629997
 1988 01 25 93122·779999
 1988 01 26 19123.669998
 1988 01 27 77123·239998
 1988 01 28 65123.370003
 1988 01 29 78124·309998
 1988 02 01 34125.239998
 1988 02 02 26125·730003
 1988 02 03 98125·949997
 1988 02 04 47125·389999
 1988 02 05 49125·510002
 1988 02 08 13125.769997
 1988 02 09 51125.260002
 1988 02 10 89125.510002
 1988 02 11 86127·160004
 1988 02 12 88128·029999
 1988 02 16 7129.210007
 1988 02 17 17129·910004
 1988 02 18 87130·229996
 1988 02 19 28130.570007
 1988 02 22 71131.229996
 1988 02 23 68132.360001
 1988 02 24 22132.529999
 1988 02 25 32133·419998
 1988 02 26 75134·000000
 1988 02 29 6134.169998
 1988 03 01 85136·100006
 1988 03 02 26136.259995
 1988 03 03 76137·360001
 1988 03 04 19137·779999
 1988 03 07 95138.070007
 1988 03 08 60139.070007
 1988 03 09 56140·360001
 1988 03 10 18141.649994
 1988 03 11 96140.520004
 1988 03 14 9140.580002
 1988 03 15 21140.839996
 1988 03 16 43140.949997
 1988 03 17 58141·910004
 1988 03 18 75142·679993
 1988 03 21 3142·720001
 1988 03 22 55141.960007
 1988 03 23 74142.339996
 1988 03 24 81143·059998
 1988 03 25 58141.440002
 1988 03 28 44140·369995
 1988 03 29 64139.210007
 1988 03 30 80140·360001
 1988 03 31 69140·039993
 1988 04 04 21142·139999
 1988 04 05 71140.410004
 1988 04 06 46140.710007
 1988 04 07 41142.110001
 1988 04 08 25142·869995
 1988 04 11 66144.110001
 1988 04 12 79144.679993
 1988 04 13 6145.320007
 1988 04 14 19145·199997
 1988 04 15 42141.679993
 1988 04 18 5141·130005
 1988 04 19 22142.080002
 1988 04 20 90142·559998
 1988 04 21 17141.690002
 1988 04 22 74141·270004
 1988 04 25 69141.699997
 1988 04 26 51142·250000
 1988 04 27 38143.119995
 1988 04 28 62143.660004
 1988 04 29 55144·059998
 1988 05 02 41145·009995
 1988 05 03 71144·740005
 1988 05 04 69145.330002
 1988 05 05 10145.220001
 1988 05 06 22144.789993
 1988 05 09 13144.639999
 1988 05 10 21143·710007
 1988 05 11 92143.350006
 1988 05 12 82140.970001
 1988 05 13 81141·300003
 1988 05 16 67142·160004
 1988 05 17 82142.169998
 1988 05 18 34141.729996
 1988 05 19 20139·919998
 1988 05 20 84139·600006
 1988 05 23 88140.139999
 1988 05 24 15139·210007
 1988 05 25 99139.449997
 1988 05 26 71139.789993
 1988 05 27 39140.289993
 1988 05 31 90140·110001
 1988 06 01 13141.369995
 1988 06 02 55142.880005
 1988 06 03 94142.800003
 1988 06 06 45143·500000
 1988 06 07 79144·169998
 1988 06 08 84144.220001
 1988 06 09 34145·729996
 1988 06 10 93146.550003
 1988 06 13 44147·080002
 1988 06 14 36147.320007
 1988 06 15 65147.889999
 1988 06 16 73148.130005
 1988 06 17 74147·369995
 1988 06 20 10147·160004
 1988 06 21 19147.250000
 1988 06 22 47147·610001
 1988 06 23 66148.630005
 1988 06 24 31148.960007
 1988 06 27 53149.240005
 1988 06 28 3148.750000
 1988 06 29 38149.490005
 1988 06 30 50149·550003
 1988 07 01 48151·289993
 1988 07 05 54151.029999
 1988 07 06 33151.289993
 1988 07 07 43151·020004
 1988 07 08 11151.160004
 1988 07 11 39151·160004
 1988 07 12 22151.119995
 1988 07 13 9150.729996
 1988 07 14 74150.690002
 1988 07 15 19151.160004
 1988 07 18 98151.410004
 1988 07 19 75151·429993
 1988 07 20 94150·690002
 1988 07 21 82151.110001
 1988 07 22 81150.369995
 1988 07 25 90149.509995
 1988 07 26 51149.449997
 1988 07 27 43149·600006
 1988 07 28 14148.770004
 1988 07 29 30148·960007
 1988 08 01 52149.880005
 1988 08 02 38150.509995
 1988 08 03 67150.630005
 1988 08 04 96150·679993
 1988 08 05 30150.639999
 1988 08 08 30150·309998
 1988 08 09 34150·119995
 1988 08 10 12148·929993
 1988 08 11 41146·860001
 1988 08 12 7146·679993
 1988 08 15 34146·960007
 1988 08 16 29145·350006
 1988 08 17 66145·580002
 1988 08 18 83145·360001
 1988 08 19 11145.509995
 1988 08 22 23145·679993
 1988 08 23 12144.259995
 1988 08 24 95144·000000
 1988 08 25 34144·960007
 1988 08 26 93144.240005
 1988 08 29 11144·449997
 1988 08 30 6144.889999
 1988 08 31 98145·139999
 1988 09 01 66145·740005
 1988 09 02 20144·570007
 1988 09 06 3145·470001
 1988 09 07 22145·729996
 1988 09 08 92146.059998
 1988 09 09 19146·660004
 1988 09 12 1147.240005
 1988 09 13 49147.250000
 1988 09 14 45147.369995
 1988 09 15 17147.830002
 1988 09 16 36147·740005
 1988 09 19 49148.020004
 1988 09 20 27147.860001
 1988 09 21 43147·940002
 1988 09 22 71147.820007
 1988 09 23 16147·619995
 1988 09 26 63147.830002
 1988 09 27 56147·130005
 1988 09 28 95146·789993
 1988 09 29 69146.990005
 1988 09 30 3148·000000
 1988 10 03 36149·089996
 1988 10 04 20147·809998
 1988 10 05 53147.759995
 1988 10 06 23148.080002
 1988 10 07 90148·250000
 1988 10 10 85148.600006
 1988 10 11 36148·600006
 1988 10 12 23148.509995
 1988 10 13 50147·940002
 1988 10 14 51147·960007
 1988 10 17 13148.190002
 1988 10 18 28148·160004
 1988 10 19 73148·720001
 1988 10 20 8148.610001
 1988 10 21 2148.970001
 1988 10 24 89148·960007
 1988 10 25 40148·660004
 1988 10 26 67148·460007
 1988 10 27 48148.139999
 1988 10 28 81146.679993
 1988 10 31 58147.169998
 1988 11 01 67147·259995
 1988 11 02 20147.210007
 1988 11 03 5146.979996
 1988 11 04 58147.139999
 1988 11 07 71146.250000
 1988 11 08 13144·770004
 1988 11 09 86145·270004
 1988 11 10 97144.820007
 1988 11 11 66145·009995
 1988 11 14 44143·679993
 1988 11 15 74142·910004
 1988 11 16 57143.000000
 1988 11 17 66141·309998
 1988 11 18 60140·710007
 1988 11 21 44140.860001
 1988 11 22 45139·949997
 1988 11 23 8139.869995
 1988 11 25 27140.389999
 1988 11 28 98140·149994
 1988 11 29 91140·089996
 1988 11 30 55140·649994
 1988 12 01 42142.020004
 1988 12 02 61142·550003
 1988 12 05 53142.770004
 1988 12 06 95143·460007
 1988 12 07 22143·919998
 1988 12 08 82144·009995
 1988 12 09 13143·750000
 1988 12 12 41143.869995
 1988 12 13 12143.449997
 1988 12 14 38143·160004
 1988 12 15 76143.169998
 1988 12 16 31143·179993
 1988 12 19 81144.339996
 1988 12 20 28144·529999
 1988 12 21 75144.490005
 1988 12 22 28144·190002
 1988 12 23 24144·520004
 1988 12 27 78144·889999
 1988 12 28 66144·669998
 1988 12 29 20144·899994
 1988 12 30 59145.699997
 1989 01 03  39147·360001
 1989 01 04  31146.779999
 1989 01 05  19148.399994
 1989 01 06  31148.750000
 1989 01 09  86149·850006
 1989 01 10  76149.600006
 1989 01 11  64149.229996
 1989 01 12  8149.259995
 1989 01 13  19149.809998
 1989 01 16  34149·929993
 1989 01 17  16149.960007
 1989 01 18  85149·660004
 1989 01 19  64150·830002
 1989 01 20  60151.289993
 1989 01 23  66151·399994
 1989 01 24  81150.940002
 1989 01 25  71151.440002
 1989 01 26  37151.770004
 1989 01 27  24152.529999
 1989 01 30  40152·940002
 1989 01 31  15153·029999
 1989 02 01  71153.839996
 1989 02 02  29154.369995
 1989 02 03  32154.940002
 1989 02 06  97155·699997
 1989 02 07  94155·589996
 1989 02 08  44156·839996
 1989 02 09  50156·990005
 1989 02 10  42156·559998
 1989 02 13  62155.059998
 1989 02 14  57154.710007
 1989 02 15  13154·970001
 1989 02 16  1155·570007
 1989 02 17  57156·289993
 1989 02 21  81157.089996
 1989 02 22  66156·759995
 1989 02 23  49155·389999
 1989 02 24  85155·410004
 1989 02 27  53154.259995
 1989 02 28  78153·949997
 1989 03 01  86154·559998
 1989 03 02  79154.679993
 1989 03 03  36155.669998
 1989 03 06  43156.330002
 1989 03 07  38157·250000
 1989 03 08  95157·529999
 1989 03 09  19157·889999
 1989 03 10  80157.789993
 1989 03 13  55157·759995
 1989 03 14  14157.990005
 1989 03 15  15157·740005
 1989 03 16  33158.330002
 1989 03 17  13159·279999
 1989 03 20  43156.710007
 1989 03 21  60155.300003
 1989 03 22  71156.169998
 1989 03 23  11156.029999
 1989 03 27  15155·899994
 1989 03 28  18155.880005
 1989 03 29  90156.570007
 1989 03 30  76156·800003
 1989 03 31  84156·750000
 1989 04 03  77157·889999
 1989 04 04  6158·279999
 1989 04 05  58157·970001
 1989 04 06  34158·529999
 1989 04 07  51158.410004
 1989 04 10  66159·259995
 1989 04 11  32159·449997
 1989 04 12  71160.330002
 1989 04 13  75161·210007
 1989 04 14  37160·539993
 1989 04 17  98161·630005
 1989 04 18  26161·440002
 1989 04 19  15162·259995
 1989 04 20  15162·470001
 1989 04 21  83162.589996
 1989 04 24  56163.320007
 1989 04 25  56163·279999
 1989 04 26  18163·289993
 1989 04 27  35163·610001
 1989 04 28  42164·270004
 1989 05 01  14164.679993
 1989 05 02  90164.289993
 1989 05 03  31164.559998
 1989 05 04  92164.789993
 1989 05 05  24165·169998
 1989 05 08  1165·729996
 1989 05 09  72165·229996
 1989 05 10  37165·320007
 1989 05 11  51165.649994
 1989 05 12  44166·059998
 1989 05 15  81167·130005
 1989 05 16  34167.309998
 1989 05 17  81167.259995
 1989 05 18  39168.270004
 1989 05 19  11168.990005
 1989 05 22  64169.660004
 1989 05 23  29169.520004
 1989 05 24  30169.070007
 1989 05 25  36169.479996
 1989 05 26  33170·110001
 1989 05 30  31171.000000
 1989 05 31  86170.580002
 1989 06 01  56171.529999
 1989 06 02  74172.399994
 1989 06 05  51173·410004
 1989 06 06  2172·360001
 1989 06 07  98172.179993
 1989 06 08  44172·199997
 1989 06 09  77173·229996
 1989 06 12  95173.380005
 1989 06 13  11173.320007
 1989 06 14  23172·630005
 1989 06 15  21172.369995
 1989 06 16  12171.050003
 1989 06 19  71171.460007
 1989 06 20  18171.070007
 1989 06 21  21170.699997
 1989 06 22  19170·259995
 1989 06 23  78170·619995
 1989 06 26  62171.449997
 1989 06 27  41171.139999
 1989 06 28  13171.809998
 1989 06 29  57170·809998
 1989 06 30  10168.080002
 1989 07 03  68167·440002
 1989 07 05  12167.610001
 1989 07 06  60167·949997
 1989 07 07  45169.190002
 1989 07 10  15170.160004
 1989 07 11  59170·750000
 1989 07 12  61171.179993
 1989 07 13  73171·929993
 1989 07 14  20172.279999
 1989 07 17  25172·449997
 1989 07 18  60172·990005
 1989 07 19  25172.850006
 1989 07 20  46174·100006
 1989 07 21  3173.869995
 1989 07 24  84173·910004
 1989 07 25  59173.000000
 1989 07 26  80172.809998
 1989 07 27  12173·410004
 1989 07 28  82174·220001
 1989 07 31  55174.130005
 1989 08 01  36174·509995
 1989 08 02  98174.169998
 1989 08 03  31174·380005
 1989 08 04  21175.369995
 1989 08 07  52175·360001
 1989 08 08  28176·580002
 1989 08 09  29176·649994
 1989 08 10  89176.710007
 1989 08 11  90177.059998
 1989 08 14  96176·550003
 1989 08 15  4175·679993
 1989 08 16  14175.809998
 1989 08 17  38175.860001
 1989 08 18  23175·669998
 1989 08 21  4175·929993
 1989 08 22  78174·649994
 1989 08 23  9174.470001
 1989 08 24  52175.669998
 1989 08 25  6177·000000
 1989 08 28  89177·089996
 1989 08 29  42177.089996
 1989 08 30  53176.850006
 1989 08 31  10177·440002
 1989 09 01  78178.210007
 1989 09 05  98178·710007
 1989 09 06  19178·830002
 1989 09 07  41178.139999
 1989 09 08  1178·440002
 1989 09 11  67179.169998
 1989 09 12  69178·289993
 1989 09 13  50178·880005
 1989 09 14  40178.809998
 1989 09 15  60177·559998
 1989 09 18  48176·679993
 1989 09 19  11176·369995
 1989 09 20  1176.339996
 1989 09 21  15176·190002
 1989 09 22  25176.419998
 1989 09 25  27176·809998
 1989 09 26  17176.000000
 1989 09 27  97176·559998
 1989 09 28  94176·240005
 1989 09 29  21176.759995
 1989 10 02  44178.210007
 1989 10 03  91178·839996
 1989 10 04  75179·360001
 1989 10 05  44179.380005
 1989 10 06  64179·919998
 1989 10 09  12180.449997
 1989 10 10  10180·789993
 1989 10 11  72180·279999
 1989 10 12  82179·720001
 1989 10 13  97179·529999
 1989 10 16  70172·850006
 1989 10 17  5170.279999
 1989 10 18  32169·990005
 1989 10 19  9170.970001
 1989 10 20  49173·419998
 1989 10 23  68173.250000
 1989 10 24  69172·110001
 1989 10 25  36169.759995
 1989 10 26  65170·229996
 1989 10 27  13168.820007
 1989 10 30  76166·990005
 1989 10 31  91166.330002
 1989 11 01  63167.460007
 1989 11 02  13167.809998
 1989 11 03  58167·240005
 1989 11 06  12167.389999
 1989 11 07  12165.759995
 1989 11 08  70165.800003
 1989 11 09  48166·820007
 1989 11 10  62167.070007
 1989 11 13  7167.639999
 1989 11 14  9167·529999
 1989 11 15  1167.270004
 1989 11 16  28167·649994
 1989 11 17  65167.589996
 1989 11 20  80168.259995
 1989 11 21  1167.289993
 1989 11 22  23166.660004
 1989 11 24  32167.190002
 1989 11 27  59167·910004
 1989 11 28  53168.210007
 1989 11 29  86168.479996
 1989 11 30  77168.059998
 1989 12 01  46168·190002
 1989 12 04  89168·509995
 1989 12 05  78168·580002
 1989 12 06  93168.419998
 1989 12 07  67168·880005
 1989 12 08  65168·580002
 1989 12 11  89168·770004
 1989 12 12  0168·029999
 1989 12 13  71168·039993
 1989 12 14  64168·369995
 1989 12 15  31167.250000
 1989 12 18  43166.509995
 1989 12 19  35163·929993
 1989 12 20  92162.830002
 1989 12 21  42163.020004
 1989 12 22  89163·949997
 1989 12 26  59165.199997
 1989 12 27  80165·410004
 1989 12 28  85166·020004
 1989 12 29  33166·270004
 1990 01 02 67168.309998
 1990 01 03 86169.960007
 1990 01 04 47170·779999
 1990 01 05 95170.089996
 1990 01 08 11169.669998
 1990 01 09 90169.539993
 1990 01 10 42169.309998
 1990 01 11 19167.929993
 1990 01 12 66168.020004
 1990 01 15 0164·369995
 1990 01 16 7162·940002
 1990 01 17 73163·309998
 1990 01 18 33163·500000
 1990 01 19 47162·770004
 1990 01 22 6163.570007
 1990 01 23 52161·139999
 1990 01 24 36160·419998
 1990 01 25 88158.169998
 1990 01 26 26157.979996
 1990 01 29 75156.600006
 1990 01 30 26154·949997
 1990 01 31 4152.610001
 1990 02 01 80153·270004
 1990 02 02 86154.369995
 1990 02 05 78156·000000
 1990 02 06 3156.470001
 1990 02 07 6156.889999
 1990 02 08 55158·229996
 1990 02 09 93158·630005
 1990 02 12 15159·130005
 1990 02 13 66158.500000
 1990 02 14 75158·179993
 1990 02 15 97158·229996
 1990 02 16 97159·199997
 1990 02 20 50159.309998
 1990 02 21 65157·850006
 1990 02 22 39157·050003
 1990 02 23 31157·789993
 1990 02 26 69156.639999
 1990 02 27 70156·350006
 1990 02 28 95156.839996
 1990 03 01 24157·710007
 1990 03 02 62158·039993
 1990 03 05 59159.190002
 1990 03 06 65159.300003
 1990 03 07 8160·380005
 1990 03 08 91160·889999
 1990 03 09 26162.080002
 1990 03 12 75162·070007
 1990 03 13 38162·229996
 1990 03 14 45162.059998
 1990 03 15 90162.789993
 1990 03 16 76163.259995
 1990 03 19 96164.210007
 1990 03 20 36164·509995
 1990 03 21 95164·259995
 1990 03 22 41164.240005
 1990 03 23 90162·740005
 1990 03 26 2163·619995
 1990 03 27 10163.809998
 1990 03 28 73164·070007
 1990 03 29 51163.789993
 1990 03 30 6163·410004
 1990 04 02 30163·630005
 1990 04 03 97162·339996
 1990 04 04 35163·389999
 1990 04 05 36162.839996
 1990 04 06 74162.770004
 1990 04 09 61162·380005
 1990 04 10 25161·460007
 1990 04 11 5161.919998
 1990 04 12 85162.169998
 1990 04 16 43162·570007
 1990 04 17 26162.529999
 1990 04 18 50162.250000
 1990 04 19 34161·399994
 1990 04 20 43160.809998
 1990 04 23 70160.050003
 1990 04 24 35158·479996
 1990 04 25 14158.339996
 1990 04 26 86158·630005
 1990 04 27 14158·720001
 1990 04 30 48157.800003
 1990 05 01 43158.089996
 1990 05 02 21158.500000
 1990 05 03 41159·119995
 1990 05 04 1159·710007
 1990 05 07 67160.399994
 1990 05 08 26160.729996
 1990 05 09 55160·899994
 1990 05 10 32161·059998
 1990 05 11 55161·679993
 1990 05 14 99163.130005
 1990 05 15 89163.850006
 1990 05 16 4163.660004
 1990 05 17 0163.869995
 1990 05 18 67164·910004
 1990 05 21 0165.429993
 1990 05 22 5166.649994
 1990 05 23 22167·220001
 1990 05 24 80167·809998
 1990 05 25 70168.050003
 1990 05 29 48167·300003
 1990 05 30 65168.199997
 1990 05 31 13168·679993
 1990 06 01 4168·910004
 1990 06 04 72169·710007
 1990 06 05 99170·630005
 1990 06 06 67170·229996
 1990 06 07 34169·899994
 1990 06 08 37169·800003
 1990 06 11 16168·929993
 1990 06 12 67169·089996
 1990 06 13 18170·029999
 1990 06 14 34170·869995
 1990 06 15 37170.630005
 1990 06 18 63170.899994
 1990 06 19 37168·729996
 1990 06 20 73168·369995
 1990 06 21 5168.210007
 1990 06 22 31168.440002
 1990 06 25 97168.000000
 1990 06 26 95167.130005
 1990 06 27 89166.880005
 1990 06 28 71167.240005
 1990 06 29 30168.399994
 1990 07 02 60169.119995
 1990 07 03 85169.000000
 1990 07 05 9168.940002
 1990 07 06 93168·009995
 1990 07 09 58168·199997
 1990 07 10 10168·119995
 1990 07 11 94167.679993
 1990 07 12 67168.669998
 1990 07 13 0169·429993
 1990 07 16 10170.059998
 1990 07 17 3170·029999
 1990 07 18 59168.889999
 1990 07 19 26167.860001
 1990 07 20 53167.039993
 1990 07 23 36166·820007
 1990 07 24 1162.889999
 1990 07 25 97163·250000
 1990 07 26 33163.690002
 1990 07 27 18164·080002
 1990 07 30 49163.169998
 1990 07 31 3161·949997
 1990 08 01 69161.500000
 1990 08 02 0160·779999
 1990 08 03 85158·600006
 1990 08 06 54154·350006
 1990 08 07 6149.020004
 1990 08 08 56149.210007
 1990 08 09 15151·119995
 1990 08 10 91152·529999
 1990 08 13 13150.839996
 1990 08 14 88150·410004
 1990 08 15 72151·149994
 1990 08 16 74151·309998
 1990 08 17 84148.470001
 1990 08 20 21145·639999
 1990 08 21 12144·160004
 1990 08 22 93140.789993
 1990 08 23 38138·990005
 1990 08 24 4132.899994
 1990 08 27 16134·210007
 1990 08 28 60138·669998
 1990 08 29 19139·559998
 1990 08 30 14140·050003
 1990 08 31 91139·309998
 1990 09 04 14139.500000
 1990 09 05 96139·110001
 1990 09 06 51140.020004
 1990 09 07 69139.350006
 1990 09 10 16140.110001
 1990 09 11 64140.320007
 1990 09 12 41139.789993
 1990 09 13 6139·880005
 1990 09 14 55138·710007
 1990 09 17 41137.889999
 1990 09 18 33137.479996
 1990 09 19 85136.899994
 1990 09 20 44136·779999
 1990 09 21 72134.699997
 1990 09 24 3133.750000
 1990 09 25 11130·389999
 1990 09 26 20130.520004
 1990 09 27 26128·660004
 1990 09 28 51126·169998
 1990 10 01 16126·739998
 1990 10 02 47128.410004
 1990 10 03 97129.070007
 1990 10 04 3128·070007
 1990 10 05 58127.699997
 1990 10 08 12126.830002
 1990 10 09 5126.919998
 1990 10 10 10124.339996
 1990 10 11 17122.779999
 1990 10 12 29120.019997
 1990 10 15 92120.379997
 1990 10 16 46120·430000
 1990 10 17 0119.320000
 1990 10 18 35119.489998
 1990 10 19 29120·959999
 1990 10 22 12122·110001
 1990 10 23 39121·610001
 1990 10 24 92122.279999
 1990 10 25 10122·260002
 1990 10 26 34122·389999
 1990 10 29 91120.860001
 1990 10 30 90119·680000
 1990 10 31 53118.820000
 1990 11 01 61118·849998
 1990 11 02 37118·910004
 1990 11 05 41120·349998
 1990 11 06 3121·279999
 1990 11 07 70121·309998
 1990 11 08 83120.360001
 1990 11 09 82120.160004
 1990 11 12 29121.300003
 1990 11 13 60123.220001
 1990 11 14 62123·639999
 1990 11 15 78124·739998
 1990 11 16 25124.309998
 1990 11 19 57124·269997
 1990 11 20 31124.730003
 1990 11 21 14124.139999
 1990 11 23 11124·040001
 1990 11 26 11124·260002
 1990 11 27 70123.989998
 1990 11 28 5125.250000
 1990 11 29 30126.000000
 1990 11 30 99126.110001
 1990 12 03 86127·500000
 1990 12 04 89128.160004
 1990 12 05 52128·720001
 1990 12 06 19130·710007
 1990 12 07 11131.130005
 1990 12 10 27130·940002
 1990 12 11 70130.690002
 1990 12 12 98129.850006
 1990 12 13 2130·570007
 1990 12 14 9130.940002
 1990 12 17 4130·169998
 1990 12 18 85129.130005
 1990 12 19 41129.949997
 1990 12 20 47130·570007
 1990 12 21 98130.720001
 1990 12 24 57130·860001
 1990 12 26 33130.460007
 1990 12 27 78130·759995
 1990 12 28 21130.610001
 1990 12 31 14130·440002
 1991 01 02  11132.190002
 1991 01 03  66131·639999
 1991 01 04  68130·350006
 1991 01 07  81130.199997
 1991 01 08  31128·190002
 1991 01 09  99127·570000
 1991 01 10  57126.720001
 1991 01 11  8127·559998
 1991 01 14  74127.599998
 1991 01 15  90125·379997
 1991 01 16  32125.260002
 1991 01 17  72126·809998
 1991 01 18  49130.240005
 1991 01 21  76129.830002
 1991 01 22  63130.350006
 1991 01 23  71131·080002
 1991 01 24  85132.630005
 1991 01 25  20135·050003
 1991 01 28  44136·470001
 1991 01 29  32137·809998
 1991 01 30  41139.229996
 1991 01 31  11142.039993
 1991 02 01  94144.149994
 1991 02 04  5145·490005
 1991 02 05  96148.169998
 1991 02 06  60150·190002
 1991 02 07  58152.289993
 1991 02 08  66151·080002
 1991 02 11  59151·699997
 1991 02 12  7154·169998
 1991 02 13  3154·220001
 1991 02 14  14155·899994
 1991 02 15  61155.320007
 1991 02 19  14156.830002
 1991 02 20  25156.759995
 1991 02 21  76155·460007
 1991 02 22  57156·360001
 1991 02 25  68157·419998
 1991 02 26  42158.429993
 1991 02 27  1157.139999
 1991 02 28  31158.419998
 1991 03 01  83160.000000
 1991 03 04  99161.250000
 1991 03 05  65163.490005
 1991 03 06  89166·779999
 1991 03 07  96167·039993
 1991 03 08  65167.649994
 1991 03 11  69167·970001
 1991 03 12  61166.470001
 1991 03 13  71164.869995
 1991 03 14  33166·080002
 1991 03 15  37166·210007
 1991 03 18  6165.360001
 1991 03 19  96165.380005
 1991 03 20  24164·080002
 1991 03 21  21165.509995
 1991 03 22  4165·770004
 1991 03 25  82165·809998
 1991 03 26  81166.729996
 1991 03 27  95168.630005
 1991 03 28  62169·830002
 1991 04 01  69171·020004
 1991 04 02  74170.309998
 1991 04 03  60172·619995
 1991 04 04  13173.740005
 1991 04 05  19174.520004
 1991 04 08  96173·889999
 1991 04 09  42174.029999
 1991 04 10  11173·110001
 1991 04 11  20173·139999
 1991 04 12  67174·789993
 1991 04 15  90175·789993
 1991 04 16  40175.750000
 1991 04 17  84177.309998
 1991 04 18  30178·699997
 1991 04 19  80177·570007
 1991 04 22  6176.440002
 1991 04 23  50173·699997
 1991 04 24  55174.029999
 1991 04 25  13175.009995
 1991 04 26  39174.589996
 1991 04 29  81173.839996
 1991 04 30  37172.039993
 1991 05 01  13170.589996
 1991 05 02  98172.199997
 1991 05 03  64173·660004
 1991 05 06  94173·970001
 1991 05 07  32173·770004
 1991 05 08  64173.949997
 1991 05 09  13174·589996
 1991 05 10  70175.789993
 1991 05 13  45174·279999
 1991 05 14  43174·369995
 1991 05 15  64172.600006
 1991 05 16  34169·490005
 1991 05 17  52170·710007
 1991 05 20  67170.619995
 1991 05 21  82170·369995
 1991 05 22  82171.449997
 1991 05 23  78171·820007
 1991 05 24  92172.410004
 1991 05 28  54173·210007
 1991 05 29  31174·309998
 1991 05 30  74175·169998
 1991 05 31  1176·820007
 1991 06 03  93178·330002
 1991 06 04  26178.539993
 1991 06 05  15178·550003
 1991 06 06  99178·509995
 1991 06 07  37178·399994
 1991 06 10  36177.169998
 1991 06 11  2176.570007
 1991 06 12  19176.630005
 1991 06 13  49174·649994
 1991 06 14  55174·710007
 1991 06 17  60175.589996
 1991 06 18  18175·270004
 1991 06 19  16174.669998
 1991 06 20  3172.949997
 1991 06 21  39172.520004
 1991 06 24  76172.460007
 1991 06 25  51169·279999
 1991 06 26  23168·279999
 1991 06 27  16167.619995
 1991 06 28  0168.229996
 1991 07 01  93167·619995
 1991 07 02  84168·479996
 1991 07 03  89168·210007
 1991 07 05  23167·050003
 1991 07 08  4167.000000
 1991 07 09  82167.470001
 1991 07 10  85168·130005
 1991 07 11  0169.039993
 1991 07 12  73169.039993
 1991 07 15  34170.039993
 1991 07 16  54171.089996
 1991 07 17  13171.119995
 1991 07 18  11171.300003
 1991 07 19  86172.289993
 1991 07 22  71172.869995
 1991 07 23  70172.440002
 1991 07 24  57171.229996
 1991 07 25  5170·169998
 1991 07 26  37170·570007
 1991 07 29  1170.660004
 1991 07 30  74170·669998
 1991 07 31  87171·550003
 1991 08 01  77172.759995
 1991 08 02  64172.750000
 1991 08 05  50173.050003
 1991 08 06  51172.500000
 1991 08 07  42172·929993
 1991 08 08  39173·050003
 1991 08 09  98173.199997
 1991 08 12  40173·320007
 1991 08 13  7173·559998
 1991 08 14  34174.429993
 1991 08 15  55174·860001
 1991 08 16  24174.720001
 1991 08 19  72174.070007
 1991 08 20  80169.169998
 1991 08 21  84170·729996
 1991 08 22  97174·970001
 1991 08 23  63175.539993
 1991 08 26  35176·210007
 1991 08 27  74176.570007
 1991 08 28  77176.759995
 1991 08 29  29178·210007
 1991 08 30  78178.529999
 1991 09 03  37179·089996
 1991 09 04  10177.970001
 1991 09 05  48177.350006
 1991 09 06  18177.339996
 1991 09 09  11177.460007
 1991 09 10  65177.470001
 1991 09 11  18175·710007
 1991 09 12  85176.080002
 1991 09 13  58177.039993
 1991 09 16  34176.759995
 1991 09 17  65176·429993
 1991 09 18  37176.259995
 1991 09 19  68176·899994
 1991 09 20  39178·229996
 1991 09 23  41179.320007
 1991 09 24  55178.800003
 1991 09 25  53179.050003
 1991 09 26  22178.979996
 1991 09 27  19179.130005
 1991 09 30  45178·690002
 1991 10 01  50180.149994
 1991 10 02  53180.100006
 1991 10 03  0179·800003
 1991 10 04  40178·210007
 1991 10 07  22178·000000
 1991 10 08  26176.669998
 1991 10 09  11177.080002
 1991 10 10  96176.270004
 1991 10 11  58176.440002
 1991 10 14  60176·979996
 1991 10 15  1178·479996
 1991 10 16  95180.600006
 1991 10 17  71182.850006
 1991 10 18  99182.820007
 1991 10 21  45183.419998
 1991 10 22  42182.979996
 1991 10 23  97183·020004
 1991 10 24  13182.960007
 1991 10 25  44180.869995
 1991 10 28  71179.940002
 1991 10 29  1180·740005
 1991 10 30  96181·889999
 1991 10 31  24183·360001
 1991 11 01  37184.970001
 1991 11 04  69184.630005
 1991 11 05  66183.850006
 1991 11 06  35183.970001
 1991 11 07  22184·350006
 1991 11 08  16185·789993
 1991 11 11  68186·300003
 1991 11 12  52186·789993
 1991 11 13  34188·009995
 1991 11 14  78188.020004
 1991 11 15  71187·830002
 1991 11 18  75181.720001
 1991 11 19  2181·639999
 1991 11 20  19177.550003
 1991 11 21  69178.130005
 1991 11 22  30178.770004
 1991 11 25  85177·360001
 1991 11 26  26176·110001
 1991 11 27  82175·589996
 1991 11 29  68175.529999
 1991 12 02  63176.369995
 1991 12 03  13176·509995
 1991 12 04  53177·389999
 1991 12 05  63177·830002
 1991 12 06  44177.210007
 1991 12 09  17177·550003
 1991 12 10  51176.679993
 1991 12 11  17175.779999
 1991 12 12  59174.699997
 1991 12 13  1175.809998
 1991 12 16  71177.490005
 1991 12 17  54178.559998
 1991 12 18  64177·660004
 1991 12 19  53177·380005
 1991 12 20  32176·199997
 1991 12 23  25176.080002
 1991 12 24  42177·919998
 1991 12 26  87179·550003
 1991 12 27  79182·350006
 1991 12 30  5184.229996
 1991 12 31  99187·830002
 1992 01 02 39189·949997
 1992 01 03 79189·940002
 1992 01 06 95192.100006
 1992 01 07 66194·429993
 1992 01 08 73195·789993
 1992 01 09 27198.089996
 1992 01 10 20200.589996
 1992 01 13 0199.289993
 1992 01 14 77199.869995
 1992 01 15 43202·339996
 1992 01 16 30204·309998
 1992 01 17 84204.410004
 1992 01 20 63205.039993
 1992 01 21 71204·289993
 1992 01 22 2200.949997
 1992 01 23 23203.729996
 1992 01 24 70204.649994
 1992 01 27 79205.429993
 1992 01 28 35205·050003
 1992 01 29 48204.970001
 1992 01 30 60203.869995
 1992 01 31 62204.880005
 1992 02 03 54205.160004
 1992 02 04 18205.869995
 1992 02 05 21207.820007
 1992 02 06 39209·350006
 1992 02 07 10210.240005
 1992 02 10 13210·080002
 1992 02 11 66210.550003
 1992 02 12 54210.710007
 1992 02 13 79212·619995
 1992 02 14 41211.529999
 1992 02 18 34211.550003
 1992 02 19 76210·070007
 1992 02 20 61208.369995
 1992 02 21 32210·889999
 1992 02 24 86210.399994
 1992 02 25 0208·869995
 1992 02 26 80207·589996
 1992 02 27 43210·220001
 1992 02 28 11211.020004
 1992 03 02 44211·169998
 1992 03 03 89211·770004
 1992 03 04 56212·089996
 1992 03 05 22211·270004
 1992 03 06 53208.690002
 1992 03 09 61207.240005
 1992 03 10 78206.869995
 1992 03 11 56208·179993
 1992 03 12 96206.869995
 1992 03 13 98205·990005
 1992 03 16 40206.759995
 1992 03 17 77206.110001
 1992 03 18 66207·229996
 1992 03 19 25208·149994
 1992 03 20 99208·479996
 1992 03 23 72208.369995
 1992 03 24 84207·750000
 1992 03 25 91206.929993
 1992 03 26 37206.919998
 1992 03 27 54206.259995
 1992 03 30 93203.839996
 1992 03 31 74202.940002
 1992 04 01 60203.699997
 1992 04 02 61202·389999
 1992 04 03 63200·479996
 1992 04 06 72199.039993
 1992 04 07 99199.589996
 1992 04 08 57196·000000
 1992 04 09 87193·029999
 1992 04 10 12196·240005
 1992 04 13 12197·100006
 1992 04 14 28197·039993
 1992 04 15 84199·539993
 1992 04 16 43199.690002
 1992 04 20 81198.440002
 1992 04 21 88195.149994
 1992 04 22 0194·710007
 1992 04 23 41194.990005
 1992 04 24 10194.720001
 1992 04 27 75194·550003
 1992 04 28 2193·169998
 1992 04 29 7191.619995
 1992 04 30 34193.600006
 1992 05 01 52196.270004
 1992 05 04 85196.559998
 1992 05 05 66197·759995
 1992 05 06 7198.470001
 1992 05 07 5199·130005
 1992 05 08 69198·960007
 1992 05 11 68198.889999
 1992 05 12 12199.679993
 1992 05 13 50199·229996
 1992 05 14 97199.080002
 1992 05 15 89197·570007
 1992 05 18 56196·949997
 1992 05 19 22197.199997
 1992 05 20 39197·199997
 1992 05 21 29197·399994
 1992 05 22 69197·289993
 1992 05 26 86198.089996
 1992 05 27 88196·679993
 1992 05 28 14196.949997
 1992 05 29 9197·429993
 1992 06 01 29198.520004
 1992 06 02 64199·380005
 1992 06 03 93199·940002
 1992 06 04 57199·970001
 1992 06 05 63199·830002
 1992 06 08 11199·139999
 1992 06 09 42198·589996
 1992 06 10 20196.490005
 1992 06 11 28195·020004
 1992 06 12 98194·050003
 1992 06 15 62194.440002
 1992 06 16 29193.889999
 1992 06 17 85192.839996
 1992 06 18 19189.309998
 1992 06 19 79187.610001
 1992 06 22 42188·279999
 1992 06 23 23186·470001
 1992 06 24 94186·949997
 1992 06 25 41186.360001
 1992 06 26 40185·929993
 1992 06 29 54186.020004
 1992 06 30 66187.139999
 1992 07 01 25188.570007
 1992 07 02 28189·589996
 1992 07 06 16188.350006
 1992 07 07 4187·770004
 1992 07 08 32186.559998
 1992 07 09 40185.830002
 1992 07 10 73187·669998
 1992 07 13 4188·850006
 1992 07 14 86189·509995
 1992 07 15 32190·830002
 1992 07 16 12191·139999
 1992 07 17 83191·240005
 1992 07 20 38190.410004
 1992 07 21 85189·039993
 1992 07 22 46189.770004
 1992 07 23 87188.929993
 1992 07 24 64189.259995
 1992 07 27 6189.580002
 1992 07 28 13189·740005
 1992 07 29 83191.490005
 1992 07 30 63192·979996
 1992 07 31 27193.820007
 1992 08 03 76194·729996
 1992 08 04 67195·350006
 1992 08 05 62195.399994
 1992 08 06 4194·460007
 1992 08 07 23193.410004
 1992 08 10 58193·419998
 1992 08 11 9192.740005
 1992 08 12 19192·580002
 1992 08 13 66192.399994
 1992 08 14 99192·110001
 1992 08 17 82192·610001
 1992 08 18 78192.809998
 1992 08 19 44192.559998
 1992 08 20 59191·550003
 1992 08 21 81190·949997
 1992 08 24 14190.000000
 1992 08 25 19187.479996
 1992 08 26 34186·630005
 1992 08 27 30187.289993
 1992 08 28 82188·360001
 1992 08 31 79188.820007
 1992 09 01 42188·820007
 1992 09 02 80189.229996
 1992 09 03 65190·990005
 1992 09 04 38191.470001
 1992 09 08 27191.320007
 1992 09 09 6190.190002
 1992 09 10 70190·610001
 1992 09 11 32192.100006
 1992 09 14 58192.779999
 1992 09 15 10194·720001
 1992 09 16 26193·199997
 1992 09 17 26192.750000
 1992 09 18 30193.059998
 1992 09 21 15193·570007
 1992 09 22 93193.410004
 1992 09 23 6192·369995
 1992 09 24 61192·229996
 1992 09 25 74192.929993
 1992 09 28 50190·899994
 1992 09 29 86190·500000
 1992 09 30 96190.720001
 1992 10 01 60192.910004
 1992 10 02 5191·350006
 1992 10 05 4189.490005
 1992 10 06 4186·500000
 1992 10 07 75187.820007
 1992 10 08 89187·979996
 1992 10 09 23189·250000
 1992 10 12 79188.210007
 1992 10 13 44189.130005
 1992 10 14 60190·029999
 1992 10 15 29190.360001
 1992 10 16 40190·720001
 1992 10 19 17191.600006
 1992 10 20 98193.619995
 1992 10 21 37194·419998
 1992 10 22 31195.539993
 1992 10 23 69195·240005
 1992 10 26 10195.880005
 1992 10 27 84196·649994
 1992 10 28 22196·539993
 1992 10 29 2197·800003
 1992 10 30 28198.259995
 1992 11 02 34198·910004
 1992 11 03 7199·899994
 1992 11 04 40199·630005
 1992 11 05 8199.550003
 1992 11 06 73200.770004
 1992 11 09 4201.559998
 1992 11 10 33203.169998
 1992 11 11 33204·610001
 1992 11 12 15206.910004
 1992 11 13 58206.770004
 1992 11 16 58207.429993
 1992 11 17 9207·289993
 1992 11 18 98206·130005
 1992 11 19 38207·820007
 1992 11 20 15208.679993
 1992 11 23 67209.779999
 1992 11 24 85209·729996
 1992 11 25 38210·809998
 1992 11 27 28211·929993
 1992 11 30 64212·500000
 1992 12 01 63213·809998
 1992 12 02 77213.800003
 1992 12 03 49214.210007
 1992 12 04 82214.779999
 1992 12 07 45215.910004
 1992 12 08 0217.419998
 1992 12 09 53217·750000
 1992 12 10 27216.889999
 1992 12 11 70215·449997
 1992 12 14 76215·250000
 1992 12 15 39214·970001
 1992 12 16 31213.720001
 1992 12 17 0212·720001
 1992 12 18 98214·199997
 1992 12 21 35215.539993
 1992 12 22 51214.990005
 1992 12 23 23214.800003
 1992 12 24 86215.259995
 1992 12 28 89216.259995
 1992 12 29 68215·889999
 1992 12 30 52216·850006
 1992 12 31 84218.429993
 1993 01 04  77221.020004
 1993 01 05  89219.759995
 1993 01 06  25220·080002
 1993 01 07  61221·600006
 1993 01 08  0221.110001
 1993 01 11  46220.119995
 1993 01 12  5221.160004
 1993 01 13  12220.419998
 1993 01 14  84221·490005
 1993 01 15  95223.789993
 1993 01 18  79225·240005
 1993 01 19  54225.229996
 1993 01 20  77225·500000
 1993 01 21  18225·960007
 1993 01 22  61226.550003
 1993 01 25  34227·529999
 1993 01 26  57229·350006
 1993 01 27  21230·550003
 1993 01 28  88227·979996
 1993 01 29  19227.190002
 1993 02 01  23228.089996
 1993 02 02  37229·029999
 1993 02 03  24229.699997
 1993 02 04  4231.960007
 1993 02 05  0232.360001
 1993 02 08  21230.500000
 1993 02 09  56230·419998
 1993 02 10  8228·630005
 1993 02 11  40228·679993
 1993 02 12  55229.740005
 1993 02 16  97228.710007
 1993 02 17  75221·199997
 1993 02 18  17218.550003
 1993 02 19  47219.839996
 1993 02 22  85220·919998
 1993 02 23  74218·100006
 1993 02 24  32217·550003
 1993 02 25  28219·610001
 1993 02 26  83220.759995
 1993 03 01  0222·410004
 1993 03 02  10222·429993
 1993 03 03  53224·110001
 1993 03 04  79225.710007
 1993 03 05  71225·610001
 1993 03 08  2226·220001
 1993 03 09  6227·949997
 1993 03 10  85228·699997
 1993 03 11  32230.179993
 1993 03 12  82230·399994
 1993 03 15  92229·529999
 1993 03 16  40230.570007
 1993 03 17  52230·190002
 1993 03 18  52228·750000
 1993 03 19  44228·929993
 1993 03 22  7227·839996
 1993 03 23  24225·869995
 1993 03 24  37225·339996
 1993 03 25  17224·929993
 1993 03 26  72226.449997
 1993 03 29  69226·940002
 1993 03 30  87227.130005
 1993 03 31  95227·679993
 1993 04 01  50229·210007
 1993 04 02  30228.660004
 1993 04 05  77224.740005
 1993 04 06  82224·039993
 1993 04 07  78222·550003
 1993 04 08  76222.960007
 1993 04 12  9222·830002
 1993 04 13  11223.880005
 1993 04 14  20225·320007
 1993 04 15  2225·259995
 1993 04 16  7224·600006
 1993 04 19  38224.429993
 1993 04 20  62223.419998
 1993 04 21  27222·619995
 1993 04 22  21223·369995
 1993 04 23  46223.619995
 1993 04 26  18222·690002
 1993 04 27  94219.479996
 1993 04 28  28219·529999
 1993 04 29  40220·429993
 1993 04 30  25221·330002
 1993 05 03  74222.679993
 1993 05 04  27223·669998
 1993 05 05  53226·169998
 1993 05 06  47227.729996
 1993 05 07  59227·949997
 1993 05 10  44227·970001
 1993 05 11  41228·149994
 1993 05 12  72228·800003
 1993 05 13  70228.899994
 1993 05 14  30227.539993
 1993 05 17  85227.479996
 1993 05 18  12227.419998
 1993 05 19  50227·919998
 1993 05 20  59229·309998
 1993 05 21  93230.300003
 1993 05 24  5229.929993
 1993 05 25  68229.889999
 1993 05 26  32230.490005
 1993 05 27  96232.139999
 1993 05 28  14232·660004
 1993 06 01  19232.190002
 1993 06 02  74233.089996
 1993 06 03  50233·880005
 1993 06 04  28234.320007
 1993 06 07  22233.389999
 1993 06 08  37231.600006
 1993 06 09  38229.369995
 1993 06 10  58229.789993
 1993 06 11  21229.100006
 1993 06 14  94229.559998
 1993 06 15  65229·820007
 1993 06 16  43230.460007
 1993 06 17  85230·119995
 1993 06 18  48229.960007
 1993 06 21  64229.020004
 1993 06 22  46228.320007
 1993 06 23  8228·089996
 1993 06 24  22227.720001
 1993 06 25  92228.330002
 1993 06 28  55229.490005
 1993 06 29  10231.289993
 1993 06 30  68231·720001
 1993 07 01  28233·350006
 1993 07 02  81234·130005
 1993 07 06  34234·229996
 1993 07 07  60233·919998
 1993 07 08  82233·190002
 1993 07 09  65234·130005
 1993 07 12  49234·970001
 1993 07 13  0235.899994
 1993 07 14  83236·350006
 1993 07 15  67237.839996
 1993 07 16  51237·539993
 1993 07 19  13236.160004
 1993 07 20  89234.860001
 1993 07 21  77234.979996
 1993 07 22  57234.910004
 1993 07 23  48233.759995
 1993 07 26  82234.309998
 1993 07 27  7235.619995
 1993 07 28  12235·149994
 1993 07 29  82235.990005
 1993 07 30  67236·520004
 1993 08 02  95236.419998
 1993 08 03  86237.160004
 1993 08 04  14237.789993
 1993 08 05  78238·520004
 1993 08 06  3238·220001
 1993 08 09  72238.720001
 1993 08 10  71239·240005
 1993 08 11  69239·630005
 1993 08 12  20239.960007
 1993 08 13  89239·490005
 1993 08 16  2239·699997
 1993 08 17  23240·179993
 1993 08 18  59241.259995
 1993 08 19  82242·830002
 1993 08 20  83242.589996
 1993 08 23  47242.949997
 1993 08 24  58242·949997
 1993 08 25  20244·160004
 1993 08 26  14244·369995
 1993 08 27  72243.800003
 1993 08 30  79244.070007
 1993 08 31  97244·820007
 1993 09 01  21246·190002
 1993 09 02  55247.110001
 1993 09 03  10248·070007
 1993 09 07  31248·669998
 1993 09 08  55246.119995
 1993 09 09  78243·000000
 1993 09 10  64244.619995
 1993 09 13  68246.559998
 1993 09 14  89246.440002
 1993 09 15  46244.460007
 1993 09 16  79245·320007
 1993 09 17  76245·679993
 1993 09 20  26245.949997
 1993 09 21  93245·839996
 1993 09 22  18243.669998
 1993 09 23  50246.479996
 1993 09 24  90247·940002
 1993 09 27  73248.740005
 1993 09 28  70249.990005
 1993 09 29  8250·690002
 1993 09 30  32251·509995
 1993 10 01  70252.949997
 1993 10 04  45253.000000
 1993 10 05  95253.539993
 1993 10 06  26253·070007
 1993 10 07  90254.350006
 1993 10 08  84254·059998
 1993 10 11  80254.389999
 1993 10 12  74255·029999
 1993 10 13  63256.500000
 1993 10 14  48257·890015
 1993 10 15  57259·029999
 1993 10 18  1259.980011
 1993 10 19  48259.570007
 1993 10 20  25255.960007
 1993 10 21  45255.020004
 1993 10 22  57255.210007
 1993 10 25  26255.789993
 1993 10 26  29255.520004
 1993 10 27  88254·820007
 1993 10 28  18255.960007
 1993 10 29  2256.820007
 1993 11 01  97259.179993
 1993 11 02  56259.510010
 1993 11 03  84260·170013
 1993 11 04  10257.109985
 1993 11 05  92253·110001
 1993 11 08  43253.110001
 1993 11 09  80254.570007
 1993 11 10  5255.779999
 1993 11 11  2256.980011
 1993 11 12  67257·529999
 1993 11 15  57257.940002
 1993 11 16  69256.480011
 1993 11 17  40255·419998
 1993 11 18  73253·729996
 1993 11 19  90252·000000
 1993 11 22  9250·990005
 1993 11 23  43246.850006
 1993 11 24  30248·119995
 1993 11 26  80249·820007
 1993 11 29  57250·149994
 1993 11 30  76250·139999
 1993 12 01  32250.410004
 1993 12 02  52252·610001
 1993 12 03  68252.910004
 1993 12 06  24253·860001
 1993 12 07  98253·979996
 1993 12 08  56254·029999
 1993 12 09  25254·369995
 1993 12 10  2253·399994
 1993 12 13  73252·809998
 1993 12 14  67252.229996
 1993 12 15  35249.889999
 1993 12 16  48249·839996
 1993 12 17  26250.580002
 1993 12 20  87252.250000
 1993 12 21  29251.919998
 1993 12 22  24250·500000
 1993 12 23  50250·380005
 1993 12 27  41251.320007
 1993 12 28  63252·429993
 1993 12 29  17253.740005
 1993 12 30  65256·019989
 1993 12 31  78256.190002
 1994 01 03 20258·579987
 1994 01 04 42256.529999
 1994 01 05 15256·970001
 1994 01 06 75258.019989
 1994 01 07 5258.329987
 1994 01 10 36259·190002
 1994 01 11 69259.750000
 1994 01 12 31259.630005
 1994 01 13 52260.230011
 1994 01 14 61260.640015
 1994 01 17 21261·269989
 1994 01 18 73261.959991
 1994 01 19 15262.399994
 1994 01 20 6262.570007
 1994 01 21 91263·369995
 1994 01 24 50263.799988
 1994 01 25 77262·890015
 1994 01 26 84262·049988
 1994 01 27 22262·839996
 1994 01 28 37263·660004
 1994 01 31 45265.029999
 1994 02 01 32266·519989
 1994 02 02 84266·500000
 1994 02 03 36267·619995
 1994 02 04 50267.570007
 1994 02 07 14261.670013
 1994 02 08 71261.679993
 1994 02 09 72263.390015
 1994 02 10 48265·220001
 1994 02 11 16264·140015
 1994 02 14 2262·890015
 1994 02 15 95263.190002
 1994 02 16 23264.529999
 1994 02 17 53265.959991
 1994 02 18 21264.880005
 1994 02 22 80264.049988
 1994 02 23 79265·049988
 1994 02 24 62264.920013
 1994 02 25 97262.209991
 1994 02 28 28263·000000
 1994 03 01 48265.529999
 1994 03 02 5264·339996
 1994 03 03 25262·799988
 1994 03 04 64263.149994
 1994 03 07 89264.709991
 1994 03 08 72266.690002
 1994 03 09 23266·559998
 1994 03 10 39266·440002
 1994 03 11 81265·420013
 1994 03 14 74265·489990
 1994 03 15 36266.190002
 1994 03 16 28266.859985
 1994 03 17 32269.109985
 1994 03 18 49269·790009
 1994 03 21 32271.079987
 1994 03 22 31268·989990
 1994 03 23 73269·559998
 1994 03 24 62270·200012
 1994 03 25 7267.070007
 1994 03 28 74266.450012
 1994 03 29 61262·510010
 1994 03 30 98257·040009
 1994 03 31 79252·449997
 1994 04 04 7251·059998
 1994 04 05 77247.039993
 1994 04 06 72253·960007
 1994 04 07 92254·529999
 1994 04 08 6255·949997
 1994 04 11 29254.729996
 1994 04 12 21254.740005
 1994 04 13 15252·729996
 1994 04 14 71249.619995
 1994 04 15 47250·080002
 1994 04 18 7250.149994
 1994 04 19 43248.399994
 1994 04 20 27245.619995
 1994 04 21 89242.139999
 1994 04 22 20245.320007
 1994 04 25 95246.550003
 1994 04 26 25249·320007
 1994 04 28 36250·949997
 1994 04 29 72251·309998
 1994 05 02 14252·550003
 1994 05 03 39254·039993
 1994 05 04 95254·500000
 1994 05 05 0254.460007
 1994 05 06 70254.100006
 1994 05 09 72251.649994
 1994 05 10 98248.300003
 1994 05 11 68248.539993
 1994 05 12 57245.610001
 1994 05 13 47246·289993
 1994 05 16 0245·600006
 1994 05 17 63244·160004
 1994 05 18 95243·949997
 1994 05 19 16246·789993
 1994 05 20 84248.649994
 1994 05 23 99248·279999
 1994 05 24 27247.779999
 1994 05 25 53248.360001
 1994 05 26 56248.229996
 1994 05 27 13248.940002
 1994 05 31 22249.460007
 1994 06 01 59249·279999
 1994 06 02 48250.080002
 1994 06 03 68251.990005
 1994 06 06 76252·100006
 1994 06 07 60252·740005
 1994 06 08 17251·669998
 1994 06 09 52249.919998
 1994 06 10 5249·240005
 1994 06 13 6250.580002
 1994 06 14 44250·350006
 1994 06 15 78251·130005
 1994 06 16 56251·259995
 1994 06 17 72251.729996
 1994 06 20 36250·389999
 1994 06 21 84247·080002
 1994 06 22 97244·110001
 1994 06 23 58245.279999
 1994 06 24 24242·490005
 1994 06 27 32239.389999
 1994 06 28 22240·289993
 1994 06 29 91238·960007
 1994 06 30 66240·179993
 1994 07 01 12240·300003
 1994 07 05 51241·119995
 1994 07 06 20240.729996
 1994 07 07 42240.679993
 1994 07 08 34241.720001
 1994 07 11 27241·919998
 1994 07 12 20241·660004
 1994 07 13 60242·130005
 1994 07 14 38243·619995
 1994 07 15 19244·729996
 1994 07 18 93245·619995
 1994 07 19 51245·589996
 1994 07 20 86245.259995
 1994 07 21 23243·649994
 1994 07 22 64243.910004
 1994 07 25 72243.330002
 1994 07 26 67243.350006
 1994 07 27 56242.970001
 1994 07 28 82242·029999
 1994 07 29 4241.750000
 1994 08 01 92241·779999
 1994 08 02 63245·059998
 1994 08 03 24245·660004
 1994 08 04 54245.759995
 1994 08 05 1244.809998
 1994 08 08 14244·190002
 1994 08 09 90244·610001
 1994 08 10 53244.949997
 1994 08 11 55246.440002
 1994 08 12 2246·289993
 1994 08 15 5247.110001
 1994 08 16 59247·820007
 1994 08 17 43248·179993
 1994 08 18 46249·309998
 1994 08 19 19249·210007
 1994 08 22 53249.690002
 1994 08 23 78249.740005
 1994 08 24 91251·490005
 1994 08 25 8252.660004
 1994 08 26 41253.160004
 1994 08 29 97254.589996
 1994 08 30 6255·160004
 1994 08 31 73256·140015
 1994 09 01 56257·320007
 1994 09 02 63256.059998
 1994 09 06 84256·190002
 1994 09 07 38255.800003
 1994 09 08 53256·809998
 1994 09 09 65258·149994
 1994 09 12 46256.760010
 1994 09 13 55255·869995
 1994 09 14 15256·959991
 1994 09 15 15257.549988
 1994 09 16 35259·779999
 1994 09 19 98259.790009
 1994 09 20 48259.029999
 1994 09 21 51256.489990
 1994 09 22 20254·419998
 1994 09 23 68254.380005
 1994 09 26 84253·649994
 1994 09 27 36253·220001
 1994 09 28 95253·080002
 1994 09 29 90254·399994
 1994 09 30 79254.179993
 1994 10 03 58256.119995
 1994 10 04 81254.779999
 1994 10 05 15251·350006
 1994 10 06 15249·369995
 1994 10 07 29249.529999
 1994 10 10 20250·710007
 1994 10 11 17252.479996
 1994 10 12 99254·429993
 1994 10 13 89254.910004
 1994 10 14 81255.119995
 1994 10 17 99254·869995
 1994 10 18 63254·970001
 1994 10 19 98254.020004
 1994 10 20 60254.800003
 1994 10 21 84253.610001
 1994 10 24 62252.860001
 1994 10 25 46251·600006
 1994 10 26 75250·570007
 1994 10 27 23250.820007
 1994 10 28 79252·259995
 1994 10 31 46255.000000
 1994 11 01 71255.020004
 1994 11 02 92253·490005
 1994 11 03 20253.750000
 1994 11 04 34254·149994
 1994 11 07 15252·750000
 1994 11 08 91251·839996
 1994 11 09 17252.130005
 1994 11 10 75251.690002
 1994 11 11 4250.580002
 1994 11 14 45249.580002
 1994 11 15 26250·169998
 1994 11 16 56250·860001
 1994 11 17 55250.520004
 1994 11 18 6249·580002
 1994 11 21 30248.669998
 1994 11 22 89246·759995
 1994 11 23 13242·259995
 1994 11 25 47240.610001
 1994 11 28 34242.029999
 1994 11 29 14242.690002
 1994 11 30 47243·690002
 1994 12 01 70244.250000
 1994 12 02 71242·029999
 1994 12 05 91242·809998
 1994 12 06 51243.139999
 1994 12 07 0242·000000
 1994 12 08 97240·169998
 1994 12 09 11236·089996
 1994 12 12 44235·160004
 1994 12 13 87235·490005
 1994 12 14 94235·839996
 1994 12 15 85237.880005
 1994 12 16 71241·199997
 1994 12 19 7241.000000
 1994 12 20 68240·440002
 1994 12 21 51240.610001
 1994 12 22 0243.309998
 1994 12 23 60243.610001
 1994 12 27 51244·729996
 1994 12 28 72245·929993
 1994 12 29 26245·270004
 1994 12 30 72246·889999
 1995 01 03  0250·360001
 1995 01 04  37247.240005
 1995 01 05  68247·649994
 1995 01 06  92247.460007
 1995 01 09  96248.080002
 1995 01 10  57248·380005
 1995 01 11  70248.979996
 1995 01 12  97248.160004
 1995 01 13  46248.270004
 1995 01 16  72249·949997
 1995 01 17  1251·720001
 1995 01 18  87252·919998
 1995 01 19  82252.309998
 1995 01 20  43251.009995
 1995 01 23  56249.639999
 1995 01 24  86248.070007
 1995 01 25  60248·940002
 1995 01 26  59248·800003
 1995 01 27  52248.080002
 1995 01 30  47248·470001
 1995 01 31  61246·559998
 1995 02 01  32246.850006
 1995 02 02  36247·500000
 1995 02 03  43248.619995
 1995 02 06  94250.779999
 1995 02 07  1252·440002
 1995 02 08  75252.970001
 1995 02 09  75253·789993
 1995 02 10  88254.279999
 1995 02 13  28255·339996
 1995 02 14  63255·529999
 1995 02 15  69255·240005
 1995 02 16  1257·470001
 1995 02 17  1255·929993
 1995 02 21  21254·710007
 1995 02 22  75253.860001
 1995 02 23  15253.940002
 1995 02 24  34254·949997
 1995 02 27  92255.470001
 1995 02 28  68253.860001
 1995 03 01  35256·570007
 1995 03 02  63256.049988
 1995 03 03  45256.160004
 1995 03 06  49256.890015
 1995 03 07  94255·809998
 1995 03 08  53254·130005
 1995 03 09  75254.869995
 1995 03 10  44254·789993
 1995 03 13  49256.010010
 1995 03 14  90256·179993
 1995 03 15  0257.260010
 1995 03 16  2257.390015
 1995 03 17  81258·179993
 1995 03 20  87257·320007
 1995 03 21  65257·829987
 1995 03 22  99257.149994
 1995 03 23  96256.790009
 1995 03 24  84257·529999
 1995 03 27  38258.850006
 1995 03 28  35259·850006
 1995 03 29  26260·269989
 1995 03 30  42259·899994
 1995 03 31  15260·279999
 1995 04 03  36260.600006
 1995 04 04  29260.820007
 1995 04 05  49260·720001
 1995 04 06  14261.209991
 1995 04 07  53260·799988
 1995 04 10  85260.019989
 1995 04 11  18261·589996
 1995 04 12  79262.529999
 1995 04 13  60262·929993
 1995 04 17  1263·980011
 1995 04 18  88263·959991
 1995 04 19  79262.799988
 1995 04 20  58260.589996
 1995 04 21  9261.260010
 1995 04 24  20262·510010
 1995 04 25  9263·709991
 1995 04 26  72263.970001
 1995 04 27  65264.899994
 1995 04 28  4265.700012
 1995 05 01  87266·200012
 1995 05 02  53265·940002
 1995 05 03  52265.589996
 1995 05 04  51266·869995
 1995 05 05  58265·709991
 1995 05 08  76265·609985
 1995 05 09  75267.029999
 1995 05 10  0266·540009
 1995 05 11  92267.769989
 1995 05 12  41268.940002
 1995 05 15  67269.850006
 1995 05 16  14270·929993
 1995 05 17  81272.170013
 1995 05 18  75272.809998
 1995 05 19  84270·950012
 1995 05 22  80270.549988
 1995 05 23  46271.579987
 1995 05 24  27272.929993
 1995 05 25  7272.440002
 1995 05 26  11271·959991
 1995 05 30  29270.670013
 1995 05 31  72269·179993
 1995 06 01  44270.250000
 1995 06 02  46271·470001
 1995 06 05  2272·269989
 1995 06 06  12274.220001
 1995 06 07  25274.690002
 1995 06 08  46274.809998
 1995 06 09  57275·730011
 1995 06 12  71275.209991
 1995 06 13  9276.450012
 1995 06 14  1278·230011
 1995 06 15  14278·850006
 1995 06 16  0280.279999
 1995 06 19  75280·799988
 1995 06 20  23282.369995
 1995 06 21  17282.570007
 1995 06 22  74282·720001
 1995 06 23  32284·369995
 1995 06 26  49284·029999
 1995 06 27  34281.320007
 1995 06 28  93280.290009
 1995 06 29  9279·940002
 1995 06 30  44281.070007
 1995 07 03  61283.630005
 1995 07 05  84283.700012
 1995 07 06  65284·799988
 1995 07 07  94286·350006
 1995 07 10  17289.470001
 1995 07 11  96290.640015
 1995 07 12  81291·089996
 1995 07 13  12293·779999
 1995 07 14  45294·549988
 1995 07 17  5294.850006
 1995 07 18  64295·940002
 1995 07 19  37293.109985
 1995 07 20  14287·109985
 1995 07 21  11289.440002
 1995 07 24  44290.529999
 1995 07 25  31293.390015
 1995 07 26  20294.700012
 1995 07 27  40296.109985
 1995 07 28  79298·769989
 1995 07 31  82299.230011
 1995 08 01  80299.730011
 1995 08 02  42298·390015
 1995 08 03  50297.829987
 1995 08 04  3297.269989
 1995 08 07  39298.290009
 1995 08 08  92299·140015
 1995 08 09  65298.809998
 1995 08 10  32299·589996
 1995 08 11  67299·260010
 1995 08 14  91299·079987
 1995 08 15  54300.279999
 1995 08 16  32300.709991
 1995 08 17  56302.350006
 1995 08 18  64303·649994
 1995 08 21  74304·299988
 1995 08 22  91305.480011
 1995 08 23  28304.320007
 1995 08 24  62304·510010
 1995 08 25  7303.720001
 1995 08 28  21304·359985
 1995 08 29  25303.320007
 1995 08 30  59301.500000
 1995 08 31  60303·290009
 1995 09 01  61305·309998
 1995 09 05  16306.170013
 1995 09 06  57308.339996
 1995 09 07  64310.549988
 1995 09 08  73312·029999
 1995 09 11  97314.420013
 1995 09 12  80314.899994
 1995 09 13  76315·549988
 1995 09 14  45315·970001
 1995 09 15  85316·119995
 1995 09 18  80314.290009
 1995 09 19  78313.279999
 1995 09 20  91313·869995
 1995 09 21  26314.809998
 1995 09 22  31313·600006
 1995 09 25  75311.720001
 1995 09 26  48310.160004
 1995 09 27  88308·959991
 1995 09 28  34305.850006
 1995 09 29  0308·459991
 1995 10 02  79310·380005
 1995 10 03  66306.989990
 1995 10 04  14304·000000
 1995 10 05  10300·820007
 1995 10 06  71301·209991
 1995 10 09  78301·820007
 1995 10 10  22296.640015
 1995 10 11  86294·630005
 1995 10 12  38298·029999
 1995 10 13  69300·619995
 1995 10 16  33302.070007
 1995 10 17  34302·200012
 1995 10 18  18302.700012
 1995 10 19  8304.049988
 1995 10 20  48303·410004
 1995 10 23  87302·820007
 1995 10 24  74301·100006
 1995 10 25  88300.850006
 1995 10 26  91297.839996
 1995 10 27  0294.630005
 1995 10 30  92294·549988
 1995 10 31  30296.239990
 1995 11 01  14296.250000
 1995 11 02  57297.700012
 1995 11 03  88300.989990
 1995 11 06  78302.790009
 1995 11 07  91302·940002
 1995 11 08  62301·450012
 1995 11 09  97302.299988
 1995 11 10  99303·959991
 1995 11 13  23304.320007
 1995 11 14  49303·600006
 1995 11 15  83301·519989
 1995 11 16  90301.459991
 1995 11 17  36302.799988
 1995 11 20  72303·839996
 1995 11 21  35302·220001
 1995 11 22  68301.119995
 1995 11 24  79301.230011
 1995 11 27  16302·260010
 1995 11 28  64303·230011
 1995 11 29  77304·630005
 1995 11 30  29306·720001
 1995 12 01  85308.579987
 1995 12 04  9309.739990
 1995 12 05  88312.510010
 1995 12 06  85313.109985
 1995 12 07  11312·670013
 1995 12 08  32310.959991
 1995 12 11  94311.549988
 1995 12 12  73312.070007
 1995 12 13  51311.559998
 1995 12 14  23312.589996
 1995 12 15  15312·529999
 1995 12 18  43310·420013
 1995 12 19  88303.720001
 1995 12 20  92306.000000
 1995 12 21  94308·829987
 1995 12 22  72310.670013
 1995 12 26  26312·309998
 1995 12 27  79312·829987
 1995 12 28  0314.070007
 1995 12 29  58313·989990
 1996 01 02 99315·970001
 1996 01 03 46316.890015
 1996 01 04 28315·209991
 1996 01 05 28310·769989
 1996 01 08 62312·190002
 1996 01 09 81312·390015
 1996 01 10 97307·399994
 1996 01 11 31302·910004
 1996 01 12 98305·720001
 1996 01 15 98305.140015
 1996 01 16 51302.130005
 1996 01 17 45301·739990
 1996 01 18 12302·619995
 1996 01 19 33304.010010
 1996 01 22 59305.279999
 1996 01 23 67307.170013
 1996 01 24 37308·309998
 1996 01 25 49310.429993
 1996 01 26 15310.559998
 1996 01 29 25311.220001
 1996 01 30 29311·820007
 1996 01 31 36313·380005
 1996 02 01 39315.380005
 1996 02 02 69317·320007
 1996 02 05 71317·720001
 1996 02 06 5318·459991
 1996 02 07 74320.149994
 1996 02 08 73319.410004
 1996 02 09 67320.470001
 1996 02 12 95321·109985
 1996 02 13 90321.410004
 1996 02 14 38319·820007
 1996 02 15 51321.070007
 1996 02 16 67320.750000
 1996 02 20 81321.589996
 1996 02 21 90318.910004
 1996 02 22 79321.339996
 1996 02 23 11325·140015
 1996 02 26 65325.760010
 1996 02 27 80325·299988
 1996 02 28 32324·850006
 1996 02 29 40325.260010
 1996 03 01 88324·929993
 1996 03 04 81324.100006
 1996 03 05 17325·559998
 1996 03 06 90326.850006
 1996 03 07 18327.109985
 1996 03 08 96327·420013
 1996 03 11 65319.209991
 1996 03 12 25322·070007
 1996 03 13 50321.019989
 1996 03 14 48323·459991
 1996 03 15 34325.079987
 1996 03 18 33325.079987
 1996 03 19 2328·670013
 1996 03 20 89328·929993
 1996 03 21 6328.339996
 1996 03 22 26328.869995
 1996 03 25 19329·480011
 1996 03 26 95327·720001
 1996 03 27 85327·709991
 1996 03 28 43328·489990
 1996 03 29 69328·820007
 1996 04 01 64330.769989
 1996 04 02 5332.440002
 1996 04 03 47333·230011
 1996 04 04 48334·070007
 1996 04 08 24334·790009
 1996 04 09 22330·709991
 1996 04 10 25332·429993
 1996 04 11 73331.029999
 1996 04 12 23329·470001
 1996 04 15 18331.179993
 1996 04 16 90333.519989
 1996 04 17 90335.570007
 1996 04 18 38334·850006
 1996 04 19 98337·459991
 1996 04 22 80338·519989
 1996 04 23 68340.989990
 1996 04 24 70343·519989
 1996 04 25 96344.640015
 1996 04 26 58346·239990
 1996 04 29 99347·829987
 1996 04 30 42348.220001
 1996 05 01 66348.279999
 1996 05 02 12350·279999
 1996 05 03 5345·940002
 1996 05 06 6346.859985
 1996 05 07 92346·869995
 1996 05 08 55345·660004
 1996 05 09 28345·190002
 1996 05 10 37347.630005
 1996 05 13 80351·149994
 1996 05 14 25354·500000
 1996 05 15 38357·459991
 1996 05 16 36358.109985
 1996 05 17 61358.760010
 1996 05 20 84360.630005
 1996 05 21 29363.070007
 1996 05 22 28363.040009
 1996 05 23 93364·609985
 1996 05 24 21364.390015
 1996 05 28 21364.589996
 1996 05 29 63361.570007
 1996 05 30 55359·109985
 1996 05 31 48360·339996
 1996 06 03 57361.850006
 1996 06 04 16361.440002
 1996 06 05 57362.649994
 1996 06 06 3363·589996
 1996 06 07 6361.190002
 1996 06 10 89358.839996
 1996 06 11 28359.739990
 1996 06 12 50359.410004
 1996 06 13 63359.649994
 1996 06 14 6357·399994
 1996 06 17 25355·079987
 1996 06 18 75353·929993
 1996 06 19 47349·049988
 1996 06 20 18347.200012
 1996 06 21 31344·160004
 1996 06 24 93345.209991
 1996 06 25 2346.799988
 1996 06 26 1344.440002
 1996 06 27 52339.809998
 1996 06 28 40341·950012
 1996 07 01 97346.609985
 1996 07 02 54347·720001
 1996 07 03 19346.940002
 1996 07 05 80344·799988
 1996 07 08 26339.779999
 1996 07 09 3336.679993
 1996 07 10 90336·440002
 1996 07 11 1332.709991
 1996 07 12 8324.579987
 1996 07 15 98323·690002
 1996 07 16 45314.720001
 1996 07 17 15310·119995
 1996 07 18 88318.179993
 1996 07 19 15322·920013
 1996 07 22 92321.549988
 1996 07 23 60317·649994
 1996 07 24 34311.720001
 1996 07 25 55307.769989
 1996 07 26 62311·579987
 1996 07 29 0314·570007
 1996 07 30 42313·119995
 1996 07 31 42313.540009
 1996 08 01 11316·000000
 1996 08 02 22319·420013
 1996 08 05 29324·410004
 1996 08 06 26324.739990
 1996 08 07 22325·299988
 1996 08 08 38327·290009
 1996 08 09 40327·510010
 1996 08 12 85327·440002
 1996 08 13 1327.369995
 1996 08 14 88325·630005
 1996 08 15 44326·720001
 1996 08 16 17327·679993
 1996 08 19 79328·910004
 1996 08 20 34329·339996
 1996 08 21 36329·200012
 1996 08 22 48328.940002
 1996 08 23 14331.410004
 1996 08 26 63331.769989
 1996 08 27 34331·519989
 1996 08 28 29333.750000
 1996 08 29 87335.609985
 1996 08 30 89334.510010
 1996 09 03 83333.880005
 1996 09 04 35333·380005
 1996 09 05 4334·559998
 1996 09 06 50331·589996
 1996 09 09 52334·100006
 1996 09 10 66335·630005
 1996 09 11 98336·279999
 1996 09 12 8336.700012
 1996 09 13 34338.140015
 1996 09 16 47340.790009
 1996 09 17 24342·290009
 1996 09 18 51342·250000
 1996 09 19 50341.579987
 1996 09 20 30341.329987
 1996 09 23 65342·820007
 1996 09 24 92341.589996
 1996 09 25 43342.660004
 1996 09 26 90343·730011
 1996 09 27 27345·000000
 1996 09 30 70345·519989
 1996 10 01 82346·390015
 1996 10 02 26345.329987
 1996 10 03 41348.190002
 1996 10 04 46347·239990
 1996 10 07 61349.299988
 1996 10 08 64348.829987
 1996 10 09 66347·359985
 1996 10 10 9346.100006
 1996 10 11 0346·640015
 1996 10 14 55347·890015
 1996 10 15 81349.000000
 1996 10 16 72349.010010
 1996 10 17 43348·420013
 1996 10 18 75348.200012
 1996 10 21 94347·850006
 1996 10 22 73346.100006
 1996 10 23 59342·820007
 1996 10 24 22342·929993
 1996 10 25 36343·079987
 1996 10 28 74342·970001
 1996 10 29 42340.100006
 1996 10 30 24338·049988
 1996 10 31 64338·179993
 1996 11 01 63340·570007
 1996 11 04 10339.760010
 1996 11 05 30339·910004
 1996 11 06 60339.859985
 1996 11 07 54342·440002
 1996 11 08 10344.290009
 1996 11 11 15344.559998
 1996 11 12 30345·700012
 1996 11 13 84346.130005
 1996 11 14 8346.109985
 1996 11 15 80347.260010
 1996 11 18 5346·519989
 1996 11 19 16345·940002
 1996 11 20 1346.950012
 1996 11 21 51347.529999
 1996 11 22 44347·179993
 1996 11 25 38349.920013
 1996 11 26 6352.290009
 1996 11 27 78351.380005
 1996 11 29 26352.670013
 1996 12 02 63354·109985
 1996 12 03 67355·339996
 1996 12 04 35357·829987
 1996 12 05 60358·109985
 1996 12 06 29359·049988
 1996 12 09 55355.500000
 1996 12 10 25360.489990
 1996 12 11 76361.299988
 1996 12 12 98357.700012
 1996 12 13 63356·380005
 1996 12 16 71354·179993
 1996 12 17 31350·480011
 1996 12 18 59350.130005
 1996 12 19 11353·079987
 1996 12 20 25356.100006
 1996 12 23 6356·709991
 1996 12 24 25355.429993
 1996 12 26 41355.869995
 1996 12 27 61357·720001
 1996 12 30 9359·170013
 1996 12 31 32359.989990
 1997 01 02  25362·609985
 1997 01 03  81358.959991
 1997 01 06  71361·829987
 1997 01 07  45362·309998
 1997 01 08  54364.160004
 1997 01 09  9364·170013
 1997 01 10  49365·589996
 1997 01 13  51366·089996
 1997 01 14  50365.850006
 1997 01 15  96367·519989
 1997 01 16  24367·190002
 1997 01 17  63366.920013
 1997 01 20  56367·880005
 1997 01 21  17369.350006
 1997 01 22  3370.320007
 1997 01 23  19370·649994
 1997 01 24  41370.459991
 1997 01 27  73368.140015
 1997 01 28  18365.519989
 1997 01 29  81366·470001
 1997 01 30  99366.250000
 1997 01 31  89368·290009
 1997 02 03  24369·450012
 1997 02 04  38369·709991
 1997 02 05  50368·320007
 1997 02 06  16365·489990
 1997 02 07  5365.480011
 1997 02 10  3366·750000
 1997 02 11  37364.149994
 1997 02 12  28362.750000
 1997 02 13  66365.399994
 1997 02 14  13368·179993
 1997 02 18  30369.130005
 1997 02 19  27370·049988
 1997 02 20  39370.170013
 1997 02 21  32367·559998
 1997 02 24  23366·369995
 1997 02 25  37366·450012
 1997 02 26  81366·790009
 1997 02 27  46363.850006
 1997 02 28  35361·149994
 1997 03 03  9360.049988
 1997 03 04  74360.489990
 1997 03 05  70361.910004
 1997 03 06  9363·929993
 1997 03 07  19363·799988
 1997 03 10  23365·459991
 1997 03 11  41367·089996
 1997 03 12  16367·869995
 1997 03 13  67364.399994
 1997 03 14  61360.059998
 1997 03 17  22361.040009
 1997 03 18  50357.369995
 1997 03 19  78354·929993
 1997 03 20  45351.790009
 1997 03 21  0352.309998
 1997 03 24  29351·730011
 1997 03 25  2349·480011
 1997 03 26  55350.700012
 1997 03 27  90352.309998
 1997 03 31  98348·950012
 1997 04 01  16342·570007
 1997 04 02  0340.880005
 1997 04 03  27337·799988
 1997 04 04  25336·380005
 1997 04 07  18340·839996
 1997 04 08  9344·910004
 1997 04 09  77345·970001
 1997 04 10  6346·730011
 1997 04 11  36345.160004
 1997 04 14  40339·250000
 1997 04 15  25338·609985
 1997 04 16  58340.779999
 1997 04 17  19340.239990
 1997 04 18  75340·429993
 1997 04 21  86341·739990
 1997 04 22  27338.269989
 1997 04 23  42338·089996
 1997 04 24  20338·399994
 1997 04 25  97338.519989
 1997 04 28  81335·850006
 1997 04 29  6336·100006
 1997 04 30  7340·579987
 1997 05 01  21343·000000
 1997 05 02  15345.660004
 1997 05 05  37353.980011
 1997 05 06  92362·429993
 1997 05 07  46361.730011
 1997 05 08  47360·220001
 1997 05 09  84360.100006
 1997 05 12  58361.420013
 1997 05 13  85363.760010
 1997 05 14  23363·559998
 1997 05 15  24364·480011
 1997 05 16  10365·910004
 1997 05 19  75365·279999
 1997 05 20  10366·570007
 1997 05 21  56368·200012
 1997 05 22  81370·059998
 1997 05 23  80371.459991
 1997 05 27  3375·670013
 1997 05 28  6376·739990
 1997 05 29  26377·790009
 1997 05 30  87378.429993
 1997 06 02  21380·760010
 1997 06 03  24383.519989
 1997 06 04  29383.279999
 1997 06 05  10382.670013
 1997 06 06  9384·989990
 1997 06 09  86387.140015
 1997 06 10  94387·899994
 1997 06 11  86387·309998
 1997 06 12  36387.619995
 1997 06 13  92389·540009
 1997 06 16  55392·070007
 1997 06 17  78392·200012
 1997 06 18  95392·549988
 1997 06 19  67392.459991
 1997 06 20  67396.489990
 1997 06 23  74393·600006
 1997 06 24  5390.820007
 1997 06 25  62393·299988
 1997 06 26  12391.220001
 1997 06 27  88390·269989
 1997 06 30  12392·529999
 1997 07 01  53396·369995
 1997 07 02  98394·130005
 1997 07 03  56394·720001
 1997 07 07  84396.179993
 1997 07 08  39396.260010
 1997 07 09  54398·279999
 1997 07 10  41397.399994
 1997 07 11  15399.149994
 1997 07 14  46402.260010
 1997 07 15  39403.850006
 1997 07 16  33406.390015
 1997 07 17  24410·220001
 1997 07 18  25408·109985
 1997 07 21  34404.109985
 1997 07 22  42403·440002
 1997 07 23  56406.160004
 1997 07 24  50407·649994
 1997 07 25  45408.190002
 1997 07 28  8408.540009
 1997 07 29  79408·679993
 1997 07 30  23409.869995
 1997 07 31  5413·440002
 1997 08 01  94414.480011
 1997 08 04  88414.209991
 1997 08 05  68415·630005
 1997 08 06  69418·320007
 1997 08 07  86420·730011
 1997 08 08  3420·119995
 1997 08 11  36414·190002
 1997 08 12  19412.649994
 1997 08 13  99411·420013
 1997 08 14  66411·640015
 1997 08 15  2411·869995
 1997 08 18  62408·579987
 1997 08 19  69408·730011
 1997 08 20  47413·790009
 1997 08 21  68419.070007
 1997 08 22  30417·040009
 1997 08 25  61415.730011
 1997 08 26  41418·089996
 1997 08 27  57418.309998
 1997 08 28  79420.839996
 1997 08 29  61421·589996
 1997 09 02  66423·429993
 1997 09 03  21428·049988
 1997 09 04  92428.790009
 1997 09 05  83429.709991
 1997 09 08  67433.040009
 1997 09 09  35435.989990
 1997 09 10  73437·750000
 1997 09 11  64436.899994
 1997 09 12  12435.929993
 1997 09 15  99440.089996
 1997 09 16  56440.170013
 1997 09 17  67445·179993
 1997 09 18  97446.149994
 1997 09 19  39446.500000
 1997 09 22  97447.170013
 1997 09 23  81448.980011
 1997 09 24  39449.420013
 1997 09 25  5448.579987
 1997 09 26  77447·920013
 1997 09 29  18448.880005
 1997 09 30  84451.309998
 1997 10 01  73454·420013
 1997 10 02  4454.690002
 1997 10 03  17456·940002
 1997 10 06  0459·519989
 1997 10 07  42461.700012
 1997 10 08  8463·779999
 1997 10 09  39463.660004
 1997 10 10  81464·549988
 1997 10 13  39465·029999
 1997 10 14  46465·209991
 1997 10 15  73463.970001
 1997 10 16  48462·739990
 1997 10 17  13457.160004
 1997 10 20  1449·290009
 1997 10 21  31453·850006
 1997 10 22  42458·929993
 1997 10 23  41458·250000
 1997 10 24  78449·359985
 1997 10 27  52447·529999
 1997 10 28  35420.130005
 1997 10 29  22429·890015
 1997 10 30  10434.869995
 1997 10 31  99428.660004
 1997 11 03  20433·260010
 1997 11 04  81440·980011
 1997 11 05  52442.309998
 1997 11 06  60444.760010
 1997 11 07  16442·829987
 1997 11 10  70435·220001
 1997 11 11  88435.399994
 1997 11 12  46433.429993
 1997 11 13  67423·440002
 1997 11 14  64423.390015
 1997 11 17  22428·410004
 1997 11 18  97435·649994
 1997 11 19  42432.130005
 1997 11 20  63430.690002
 1997 11 21  87435·700012
 1997 11 24  75435·049988
 1997 11 25  37428·679993
 1997 11 26  92426·910004
 1997 11 28  40428.160004
 1997 12 01  67429·920013
 1997 12 02  69434·160004
 1997 12 03  1432·480011
 1997 12 04  62433.809998
 1997 12 05  88434.910004
 1997 12 08  82438.059998
 1997 12 09  67442·029999
 1997 12 10  60438.160004
 1997 12 11  74432.799988
 1997 12 12  47424·700012
 1997 12 15  90422·630005
 1997 12 16  65420·760010
 1997 12 17  89425.339996
 1997 12 18  57426.440002
 1997 12 19  94420·350006
 1997 12 22  35420·029999
 1997 12 23  21422.880005
 1997 12 24  31422.029999
 1997 12 26  31421·040009
 1997 12 29  50421.489990
 1997 12 30  82426·670013
 1997 12 31  14434.010010
 1998 01 02 76437.019989
 1998 01 05 17436·519989
 1998 01 06 10437.059998
 1998 01 07 74433·100006
 1998 01 08 28429·760010
 1998 01 09 69425.709991
 1998 01 12 69412·950012
 1998 01 13 6410.880005
 1998 01 14 15418·440002
 1998 01 15 61421.920013
 1998 01 16 45421·750000
 1998 01 20 29426·250000
 1998 01 21 85431·100006
 1998 01 22 75429·890015
 1998 01 23 53426·200012
 1998 01 26 87424·809998
 1998 01 27 14421.010010
 1998 01 28 19422.529999
 1998 01 29 29428·600006
 1998 01 30 49431·989990
 1998 02 02 4430.049988
 1998 02 03 23434.420013
 1998 02 04 38437·790009
 1998 02 05 9441.839996
 1998 02 06 78444.059998
 1998 02 09 44445·500000
 1998 02 10 66447.279999
 1998 02 11 86451·190002
 1998 02 12 88452.019989
 1998 02 13 64452.399994
 1998 02 17 26454·290009
 1998 02 18 26453.190002
 1998 02 19 8454·690002
 1998 02 20 90454·239990
 1998 02 23 57453.989990
 1998 02 24 95456·290009
 1998 02 25 40454.299988
 1998 02 26 52458.440002
 1998 02 27 21461.529999
 1998 03 02 90461·829987
 1998 03 03 9461·540009
 1998 03 04 9462·420013
 1998 03 05 7462.130005
 1998 03 06 29456·820007
 1998 03 09 64463·720001
 1998 03 10 41461.119995
 1998 03 11 26464.619995
 1998 03 12 56467·119995
 1998 03 13 82467·769989
 1998 03 16 55468·779999
 1998 03 17 18471·750000
 1998 03 18 40471.109985
 1998 03 19 63472.179993
 1998 03 20 82474.299988
 1998 03 23 44474·250000
 1998 03 24 75473.959991
 1998 03 25 32476.250000
 1998 03 26 80477·149994
 1998 03 27 93477.809998
 1998 03 30 81477·140015
 1998 03 31 40476·269989
 1998 04 01 30480.679993
 1998 04 02 78484.940002
 1998 04 03 2486·429993
 1998 04 06 61485·790009
 1998 04 07 39481.880005
 1998 04 08 37475·149994
 1998 04 09 6475·329987
 1998 04 13 97480·059998
 1998 04 14 38479·559998
 1998 04 15 32484.809998
 1998 04 16 89487.119995
 1998 04 17 73484.410004
 1998 04 20 84487·010010
 1998 04 21 51488.809998
 1998 04 22 68491.410004
 1998 04 23 39491·140015
 1998 04 24 58484.950012
 1998 04 27 8480·320007
 1998 04 28 89468·500000
 1998 04 29 71472.540009
 1998 04 30 67476.980011
 1998 05 01 39482·890015
 1998 05 04 20484·940002
 1998 05 05 68485·459991
 1998 05 06 44481.739990
 1998 05 07 9479.380005
 1998 05 08 56475·959991
 1998 05 11 57479.510010
 1998 05 12 44476·899994
 1998 05 13 4476·130005
 1998 05 14 15477.480011
 1998 05 15 88475.549988
 1998 05 18 48472.440002
 1998 05 19 39467.609985
 1998 05 20 42470.859985
 1998 05 21 35468·540009
 1998 05 22 65467·190002
 1998 05 26 50462·989990
 1998 05 27 6455.079987
 1998 05 28 1450.260010
 1998 05 29 25455.799988
 1998 06 01 1456·619995
 1998 06 02 1451.170013
 1998 06 03 9449.700012
 1998 06 04 85449.160004
 1998 06 05 79451·739990
 1998 06 08 47454.239990
 1998 06 09 10456·339996
 1998 06 10 27456.739990
 1998 06 11 97451·079987
 1998 06 12 87444·350006
 1998 06 15 80441·589996
 1998 06 16 57433·859985
 1998 06 17 94438·369995
 1998 06 18 90444.079987
 1998 06 19 19439.790009
 1998 06 22 7438·420013
 1998 06 23 32441·649994
 1998 06 24 51447.420013
 1998 06 25 53451.399994
 1998 06 26 34450.160004
 1998 06 29 99450·269989
 1998 06 30 89453·829987
 1998 07 01 31457.390015
 1998 07 02 19459·850006
 1998 07 06 8458.309998
 1998 07 07 47459·970001
 1998 07 08 30459.040009
 1998 07 09 68459·970001
 1998 07 10 96460·000000
 1998 07 13 96458.429993
 1998 07 14 49458.750000
 1998 07 15 14459.429993
 1998 07 16 28461.970001
 1998 07 17 29463·640015
 1998 07 20 15462·359985
 1998 07 21 14461.920013
 1998 07 22 89456.140015
 1998 07 23 65450·929993
 1998 07 24 76442·329987
 1998 07 27 48438·579987
 1998 07 28 95433.160004
 1998 07 29 49427.540009
 1998 07 30 10426·190002
 1998 07 31 24429.500000
 1998 08 03 82419.750000
 1998 08 04 49413·359985
 1998 08 05 16401.630005
 1998 08 06 72398·690002
 1998 08 07 13406.619995
 1998 08 10 60415.799988
 1998 08 11 19411·640015
 1998 08 12 51400.609985
 1998 08 13 76408·549988
 1998 08 14 1403.829987
 1998 08 17 71402.790009
 1998 08 18 41403.959991
 1998 08 19 84411.299988
 1998 08 20 17405·839996
 1998 08 21 45401.730011
 1998 08 24 48395.640015
 1998 08 25 76393·700012
 1998 08 26 75389.769989
 1998 08 27 44380.420013
 1998 08 28 6366·100006
 1998 08 31 13358·540009
 1998 09 01 71337·950012
 1998 09 02 91348.100006
 1998 09 03 69352.649994
 1998 09 04 84346·290009
 1998 09 08 23347·070007
 1998 09 09 39361·929993
 1998 09 10 21352·690002
 1998 09 11 1344·970001
 1998 09 14 76353.619995
 1998 09 15 61357.720001
 1998 09 16 67357.730011
 1998 09 17 3359.850006
 1998 09 18 98355·290009
 1998 09 21 58363.260010
 1998 09 22 40362.640015
 1998 09 23 52368.239990
 1998 09 24 84376·010010
 1998 09 25 56370·250000
 1998 09 28 95369·019989
 1998 09 29 37368.010010
 1998 09 30 54365·799988
 1998 10 01 5363.589996
 1998 10 02 15350·040009
 1998 10 05 70349.709991
 1998 10 06 51336·799988
 1998 10 07 81332·549988
 1998 10 08 5322.230011
 1998 10 09 88310·279999
 1998 10 12 43318.399994
 1998 10 13 84325·619995
 1998 10 14 99320·329987
 1998 10 15 56324·980011
 1998 10 16 27334.809998
 1998 10 19 39342·869995
 1998 10 20 52352·450012
 1998 10 21 61358.309998
 1998 10 22 20359.940002
 1998 10 23 96366·399994
 1998 10 26 46367·049988
 1998 10 27 15372·070007
 1998 10 28 67371.500000
 1998 10 29 32371.010010
 1998 10 30 88374.480011
 1998 11 02 57378.160004
 1998 11 03 36386.820007
 1998 11 04 46387.559998
 1998 11 05 9392·959991
 1998 11 06 50396·790009
 1998 11 09 23400.320007
 1998 11 10 64398.429993
 1998 11 11 66396.859985
 1998 11 12 81393·480011
 1998 11 13 46392.200012
 1998 11 16 36389·359985
 1998 11 17 41390·420013
 1998 11 18 63389.429993
 1998 11 19 49392·119995
 1998 11 20 38394.369995
 1998 11 23 39394·290009
 1998 11 24 34398.149994
 1998 11 25 1396.600006
 1998 11 27 70399.320007
 1998 11 30 94402·089996
 1998 12 01 58397·750000
 1998 12 02 98398.739990
 1998 12 03 57397·489990
 1998 12 04 62395·000000
 1998 12 07 21398.369995
 1998 12 08 56401.170013
 1998 12 09 50401.480011
 1998 12 10 23401.959991
 1998 12 11 38396.500000
 1998 12 14 22395.369995
 1998 12 15 24387.940002
 1998 12 16 85389.570007
 1998 12 17 45389.850006
 1998 12 18 64393.779999
 1998 12 21 80397.420013
 1998 12 22 80401·829987
 1998 12 23 5400.239990
 1998 12 24 76404.790009
 1998 12 28 42405·559998
 1998 12 29 64408·279999
 1998 12 30 8410·410004
 1998 12 31 77411.910004
 1999 01 04  63421·959991
 1999 01 05  18421·100006
 1999 01 06  64422.089996
 1999 01 07  12427.790009
 1999 01 08  15427·829987
 1999 01 11  50431.230011
 1999 01 12  13433·130005
 1999 01 13  49427.359985
 1999 01 14  1424·859985
 1999 01 15  91420·100006
 1999 01 19  18427·049988
 1999 01 20  83430.890015
 1999 01 21  46430.619995
 1999 01 22  98424.049988
 1999 01 25  65422·440002
 1999 01 26  32422·109985
 1999 01 27  99425·329987
 1999 01 28  52421.130005
 1999 01 29  68423.970001
 1999 02 01  42427·220001
 1999 02 02  37426·079987
 1999 02 03  60421.730011
 1999 02 04  65423·739990
 1999 02 05  81417.790009
 1999 02 08  59412·720001
 1999 02 09  53411.329987
 1999 02 10  19403·130005
 1999 02 11  43397.959991
 1999 02 12  92406.209991
 1999 02 16  89398.440002
 1999 02 17  18396.399994
 1999 02 18  48389·540009
 1999 02 19  85391·089996
 1999 02 22  48392.299988
 1999 02 23  74397.820007
 1999 02 24  39399.010010
 1999 02 25  13395.260010
 1999 02 26  38392·720001
 1999 03 01  26392.239990
 1999 03 02  86394.390015
 1999 03 03  79394.429993
 1999 03 04  90391·950012
 1999 03 05  36394.019989
 1999 03 08  82398.010010
 1999 03 09  5400.059998
 1999 03 10  61399·200012
 1999 03 11  92401.119995
 1999 03 12  48401.079987
 1999 03 15  44398·380005
 1999 03 16  33400.839996
 1999 03 17  7399·170013
 1999 03 18  27398.429993
 1999 03 19  70399·549988
 1999 03 22  11396.579987
 1999 03 23  19393.200012
 1999 03 24  88383·369995
 1999 03 25  84384.399994
 1999 03 26  28392·989990
 1999 03 29  91393.920013
 1999 03 30  25399·760010
 1999 03 31  12398.779999
 1999 04 01  41397.630005
 1999 04 05  11398·739990
 1999 04 06  58403·519989
 1999 04 07  2401.079987
 1999 04 08  30397.769989
 1999 04 09  92399.890015
 1999 04 12  31405.859985
 1999 04 13  32412.320007
 1999 04 14  3417.239990
 1999 04 15  71417.390015
 1999 04 16  12417·769989
 1999 04 19  2421.579987
 1999 04 20  92412·410004
 1999 04 21  12415·339996
 1999 04 22  96426·570007
 1999 04 23  36428.850006
 1999 04 26  52431.730011
 1999 04 27  2434.970001
 1999 04 28  3435·160004
 1999 04 29  85433.529999
 1999 04 30  66432.850006
 1999 05 03  54432·809998
 1999 05 04  76433·279999
 1999 05 05  24432.589996
 1999 05 06  39434.269989
 1999 05 07  6433.380005
 1999 05 10  84436·109985
 1999 05 11  55441·850006
 1999 05 12  5446·809998
 1999 05 13  22449·260010
 1999 05 14  21450.839996
 1999 05 17  2443·130005
 1999 05 18  20441·350006
 1999 05 19  88442.450012
 1999 05 20  8446·140015
 1999 05 21  16448.019989
 1999 05 24  64449·140015
 1999 05 25  18440.390015
 1999 05 26  87434.450012
 1999 05 27  72435·410004
 1999 05 28  45432.920013
 1999 06 01  50438·679993
 1999 06 02  28437·459991
 1999 06 03  70436.739990
 1999 06 04  95435.980011
 1999 06 07  46443.399994
 1999 06 08  25446.890015
 1999 06 09  36443.760010
 1999 06 10  69445·190002
 1999 06 11  95442.269989
 1999 06 14  97438·010010
 1999 06 15  21431.529999
 1999 06 16  50434·010010
 1999 06 17  9441·200012
 1999 06 18  89443·380005
 1999 06 21  99445.049988
 1999 06 22  45449·440002
 1999 06 23  27447.329987
 1999 06 24  69447·040009
 1999 06 25  72443·160004
 1999 06 28  84443·109985
 1999 06 29  10448.609985
 1999 06 30  32454.079987
 1999 07 01  63457·679993
 1999 07 02  25454·420013
 1999 07 06  48456.510010
 1999 07 07  97456·549988
 1999 07 08  25452.690002
 1999 07 09  50454·750000
 1999 07 12  52457.980011
 1999 07 13  7459·299988
 1999 07 14  32458.109985
 1999 07 15  64461·459991
 1999 07 16  62465.799988
 1999 07 19  33465·260010
 1999 07 20  85461.369995
 1999 07 21  0453·549988
 1999 07 22  39454·630005
 1999 07 23  68451.489990
 1999 07 26  8448.380005
 1999 07 27  13442.880005
 1999 07 28  71446·480011
 1999 07 29  31446·609985
 1999 07 30  53441.579987
 1999 08 02  87444.769989
 1999 08 03  73442·630005
 1999 08 04  67436.279999
 1999 08 05  95429·700012
 1999 08 06  27429.750000
 1999 08 09  80428·040009
 1999 08 10  44425·890015
 1999 08 11  34422·820007
 1999 08 12  65428·190002
 1999 08 13  57428.820007
 1999 08 16  57434·049988
 1999 08 17  95433·820007
 1999 08 18  58436·000000
 1999 08 19  91433·100006
 1999 08 20  25432·769989
 1999 08 23  30434·380005
 1999 08 24  87437.250000
 1999 08 25  95437·119995
 1999 08 26  92437.739990
 1999 08 27  13436·019989
 1999 08 30  60432.450012
 1999 08 31  7427·359985
 1999 09 01  28427.829987
 1999 09 02  45430.989990
 1999 09 03  6427·420013
 1999 09 07  90435·970001
 1999 09 08  25438.239990
 1999 09 09  50435·899994
 1999 09 10  85437.769989
 1999 09 13  31441·190002
 1999 09 14  4439.649994
 1999 09 15  81438·239990
 1999 09 16  76436·329987
 1999 09 17  44430.250000
 1999 09 20  9434·450012
 1999 09 21  11433.200012
 1999 09 22  86426·500000
 1999 09 23  67427.529999
 1999 09 24  9420·209991
 1999 09 27  42417·089996
 1999 09 28  48421·859985
 1999 09 29  62418.489990
 1999 09 30  97421.519989
 1999 10 01  98427·299988
 1999 10 04  18423·529999
 1999 10 05  17426.609985
 1999 10 06  93426·010010
 1999 10 07  31429·760010
 1999 10 08  77428.109985
 1999 10 11  46427·709991
 1999 10 12  42430.190002
 1999 10 13  15424.679993
 1999 10 14  32419·320007
 1999 10 15  85419·309998
 1999 10 18  12414.700012
 1999 10 19  50408·899994
 1999 10 20  15410.929993
 1999 10 21  99413.940002
 1999 10 22  97414·269989
 1999 10 25  64418.690002
 1999 10 26  83417.760010
 1999 10 27  74415·790009
 1999 10 28  17416·760010
 1999 10 29  4422·809998
 1999 11 01  16428·640015
 1999 11 02  24431.820007
 1999 11 03  16432.390015
 1999 11 04  48438.459991
 1999 11 05  22439.899994
 1999 11 08  87442.410004
 1999 11 09  62445·070007
 1999 11 10  95446·279999
 1999 11 11  33448·720001
 1999 11 12  25447.489990
 1999 11 15  51449.690002
 1999 11 16  72452·970001
 1999 11 17  4456·880005
 1999 11 18  27457.070007
 1999 11 19  1462·040009
 1999 11 22  27461.269989
 1999 11 23  19460·769989
 1999 11 24  5454.450012
 1999 11 26  56455.929993
 1999 11 29  37458.940002
 1999 11 30  82456.950012
 1999 12 01  97454·079987
 1999 12 02  85453·670013
 1999 12 03  2460·440002
 1999 12 06  26464.579987
 1999 12 07  66465·750000
 1999 12 08  84465.700012
 1999 12 09  47468.839996
 1999 12 10  8464.880005
 1999 12 13  0466·700012
 1999 12 14  69470.380005
 1999 12 15  23462·739990
 1999 12 16  9461·320007
 1999 12 17  12465.260010
 1999 12 20  87466.209991
 1999 12 21  6467·190002
 1999 12 22  36475.790009
 1999 12 23  40477·940002
 1999 12 27  6482·429993
 1999 12 28  95484.459991
 1999 12 29  20488·480011
 1999 12 30  46497·019989
 1999 12 31  20496.589996
 2000 01 03 16504.760010
 2000 01 04 18497.049988
 2000 01 05 19478.380005
 2000 01 06 48478.829987
 2000 01 07 19475·339996
 2000 01 10 12488·309998
 2000 01 11 72501.890015
 2000 01 12 34492.609985
 2000 01 13 80490·040009
 2000 01 14 8501.190002
 2000 01 18 41507.559998
 2000 01 19 49513·460022
 2000 01 20 99520.020020
 2000 01 21 39527.280029
 2000 01 24 91533.940002
 2000 01 25 84522.960022
 2000 01 26 2521.590027
 2000 01 27 60521.039978
 2000 01 28 9517.020020
 2000 01 31 61504.619995
 2000 02 01 38496.230011
 2000 02 02 53503·750000
 2000 02 03 8509.890015
 2000 02 04 23521.630005
 2000 02 07 84525.520020
 2000 02 08 26532·390015
 2000 02 09 26537.510010
 2000 02 10 39536·010010
 2000 02 11 40542·210022
 2000 02 14 9537·099976
 2000 02 15 26539·979980
 2000 02 16 3540·239990
 2000 02 17 31547.760010
 2000 02 18 59558·419983
 2000 02 22 95545·679993
 2000 02 23 34540.950012
 2000 02 24 7549·909973
 2000 02 25 58554.039978
 2000 02 28 47556·739990
 2000 02 29 77557·679993
 2000 03 01 44577.710022
 2000 03 02 12588·349976
 2000 03 03 19583·909973
 2000 03 06 1598.190002
 2000 03 07 42601.619995
 2000 03 08 54595·469971
 2000 03 09 75594.739990
 2000 03 10 0606·109985
 2000 03 13 27603·809998
 2000 03 14 39590.140015
 2000 03 15 2572.989990
 2000 03 16 92558·880005
 2000 03 17 49574.239990
 2000 03 20 50574·789978
 2000 03 21 13549.200012
 2000 03 22 23552·789978
 2000 03 23 83571·190002
 2000 03 24 93573·789978
 2000 03 27 46574·010010
 2000 03 28 61573·650024
 2000 03 29 31559·039978
 2000 03 30 99543·000000
 2000 03 31 64531.570007
 2000 04 03 0539.020020
 2000 04 04 16516·010010
 2000 04 05 26506.119995
 2000 04 06 54517.989990
 2000 04 07 60532·500000
 2000 04 10 90542·989990
 2000 04 11 55518·659973
 2000 04 12 31510·140015
 2000 04 13 85493.440002
 2000 04 14 28489·230011
 2000 04 17 93453.670013
 2000 04 18 30459.260010
 2000 04 19 43486·089996
 2000 04 20 31486.230011
 2000 04 24 70481.839996
 2000 04 25 17468·540009
 2000 04 26 29489.019989
 2000 04 27 23484.239990
 2000 04 28 45494·559998
 2000 05 01 78506.250000
 2000 05 02 63518.929993
 2000 05 03 55505.350006
 2000 05 04 98495.589996
 2000 05 05 25501.910004
 2000 05 08 87512.840027
 2000 05 09 3500.079987
 2000 05 10 37490.859985
 2000 05 11 98474.279999
 2000 05 12 72489.390015
 2000 05 15 67490·940002
 2000 05 16 92497·809998
 2000 05 17 60505.980011
 2000 05 18 12499.660004
 2000 05 19 72490·950012
 2000 05 22 21479·700012
 2000 05 23 97471.670013
 2000 05 24 25459·010010
 2000 05 25 69461·739990
 2000 05 26 4456·170013
 2000 05 30 22457.369995
 2000 05 31 56476.720001
 2000 06 01 33476.179993
 2000 06 02 50492·470001
 2000 06 05 75513.030029
 2000 06 06 74513.299988
 2000 06 07 65511.649994
 2000 06 08 89516.419983
 2000 06 09 17514·539978
 2000 06 12 73523.070007
 2000 06 13 89508.510010
 2000 06 14 78513·750000
 2000 06 15 36509·670013
 2000 06 16 73512·250000
 2000 06 19 57513·739990
 2000 06 20 99522.770020
 2000 06 21 46525·690002
 2000 06 22 16527·609985
 2000 06 23 44515.010010
 2000 06 26 58510·410004
 2000 06 27 84516.359985
 2000 06 28 74508.079987
 2000 06 29 49520·989990
 2000 06 30 86512·580017
 2000 07 03 14517·239990
 2000 07 05 38524·020020
 2000 07 06 99518.280029
 2000 07 07 42523.299988
 2000 07 10 22528·219971
 2000 07 11 30530.830017
 2000 07 12 44529·739990
 2000 07 13 6540·250000
 2000 07 14 22542.760010
 2000 07 17 93542.630005
 2000 07 18 59545.179993
 2000 07 19 84536.280029
 2000 07 20 52527·859985
 2000 07 21 95534·750000
 2000 07 24 45522·700012
 2000 07 25 10514·250000
 2000 07 26 75514.330017
 2000 07 27 32513.820007
 2000 07 28 27501.630005
 2000 07 31 38490.220001
 2000 08 01 78500.640015
 2000 08 02 22497.769989
 2000 08 03 55500·220001
 2000 08 04 51499·450012
 2000 08 07 75503·619995
 2000 08 08 10509·869995
 2000 08 09 5508·720001
 2000 08 10 55507·500000
 2000 08 11 4501.649994
 2000 08 14 64510.269989
 2000 08 15 77514·479980
 2000 08 16 83509.929993
 2000 08 17 26512·729980
 2000 08 18 79516.460022
 2000 08 21 97515·510010
 2000 08 22 90516·479980
 2000 08 23 31517.419983
 2000 08 24 74517.640015
 2000 08 25 15523·299988
 2000 08 28 59525·109985
 2000 08 29 30526·479980
 2000 08 30 93529·630005
 2000 08 31 6532·359985
 2000 09 01 96537·890015
 2000 09 05 63541.909973
 2000 09 06 6539.020020
 2000 09 07 71536.320007
 2000 09 08 32542·820007
 2000 09 11 92535.700012
 2000 09 12 5533·619995
 2000 09 13 35532.429993
 2000 09 14 25534·000000
 2000 09 15 4539.210022
 2000 09 18 11530·840027
 2000 09 19 48516.679993
 2000 09 20 55523·309998
 2000 09 21 13521·429993
 2000 09 22 68514·349976
 2000 09 25 87518·760010
 2000 09 26 30515.380005
 2000 09 27 56509·890015
 2000 09 28 44508·130005
 2000 09 29 51523.809998
 2000 10 02 82521·369995
 2000 10 03 97511.679993
 2000 10 04 35504.670013
 2000 10 05 65507·489990
 2000 10 06 66502·670013
 2000 10 09 23491·019989
 2000 10 10 58489·529999
 2000 10 11 81481·630005
 2000 10 12 64474.739990
 2000 10 13 47462.970001
 2000 10 16 58480.390015
 2000 10 17 73481.750000
 2000 10 18 84470·880005
 2000 10 19 7466·209991
 2000 10 20 5481·640015
 2000 10 23 42487·450012
 2000 10 24 57489·959991
 2000 10 25 66487·850006
 2000 10 26 93475·220001
 2000 10 27 13479.739990
 2000 10 30 38479.850006
 2000 10 31 12482.720001
 2000 11 01 40497·679993
 2000 11 02 37495·179993
 2000 11 03 11506·980011
 2000 11 06 58508·760010
 2000 11 07 90503.959991
 2000 11 08 89506.010010
 2000 11 09 82500.679993
 2000 11 10 41495.329987
 2000 11 13 14480.920013
 2000 11 14 70476·529999
 2000 11 15 82486·910004
 2000 11 16 25491.790009
 2000 11 17 4481.640015
 2000 11 20 4482·690002
 2000 11 21 68470·239990
 2000 11 22 98466.790009
 2000 11 24 81457·899994
 2000 11 27 43471·850006
 2000 11 28 22471.700012
 2000 11 29 71459·019989
 2000 11 30 88454·600006
 2000 12 01 61445·940002
 2000 12 04 49456·829987
 2000 12 05 84450·390015
 2000 12 06 94471.170013
 2000 12 07 59463·540009
 2000 12 08 83461.100006
 2000 12 11 99479.070007
 2000 12 12 95487·230011
 2000 12 13 63477·760010
 2000 12 14 79469.910004
 2000 12 15 4461·820007
 2000 12 18 7458.029999
 2000 12 19 22463·660004
 2000 12 20 20458.779999
 2000 12 21 12443.799988
 2000 12 22 77447·029999
 2000 12 26 13462·989990
 2000 12 27 11466·630005
 2000 12 28 60479·299988
 2000 12 29 73494.029999
 2001 01 02  35483.549988
 2001 01 03  84462.489990
 2001 01 04  12484·390015
 2001 01 05  88477·200012
 2001 01 08  14463·140015
 2001 01 09  97461·640015
 2001 01 10  56463.950012
 2001 01 11  44475.450012
 2001 01 12  0483.839996
 2001 01 16  31485.750000
 2001 01 17  4493.279999
 2001 01 18  82490·950012
 2001 01 19  70494.619995
 2001 01 22  92488.089996
 2001 01 23  95490·149994
 2001 01 24  73502·059998
 2001 01 25  22502·250000
 2001 01 26  11499.000000
 2001 01 29  90498·670013
 2001 01 30  11507.910004
 2001 01 31  83511.660004
 2001 02 01  47508·329987
 2001 02 02  79508·980011
 2001 02 05  15501·019989
 2001 02 06  3500.739990
 2001 02 07  80505·760010
 2001 02 08  74507.079987
 2001 02 09  28502·890015
 2001 02 12  57497·049988
 2001 02 13  16505·350006
 2001 02 14  12502·570007
 2001 02 15  21503·489990
 2001 02 16  45508.850006
 2001 02 20  89499·279999
 2001 02 21  57491.160004
 2001 02 22  87483.519989
 2001 02 23  94477·260010
 2001 02 26  53477·450012
 2001 02 27  97488.309998
 2001 02 28  46478·750000
 2001 03 01  54474·380005
 2001 03 02  92473·299988
 2001 03 05  45476·880005
 2001 03 06  41475.790009
 2001 03 07  99481.130005
 2001 03 08  11484·839996
 2001 03 09  38481.489990
 2001 03 12  41473.649994
 2001 03 13  30458·399994
 2001 03 14  42462.260010
 2001 03 15  39453·690002
 2001 03 16  42452·160004
 2001 03 19  74441.790009
 2001 03 20  42451·269989
 2001 03 21  37444·480011
 2001 03 22  61435.739990
 2001 03 23  79432·799988
 2001 03 26  92443.269989
 2001 03 27  44447·380005
 2001 03 28  44452·880005
 2001 03 29  21442.200012
 2001 03 30  99441·529999
 2001 04 02  97450.529999
 2001 04 03  59439.760010
 2001 04 04  2426·959991
 2001 04 05  95425·739990
 2001 04 06  61444·730011
 2001 04 09  0434.660004
 2001 04 10  45441.670013
 2001 04 11  37451·839996
 2001 04 12  22449.250000
 2001 04 16  87455.010010
 2001 04 17  3450·899994
 2001 04 18  5455·589996
 2001 04 19  94466.510010
 2001 04 20  64472.399994
 2001 04 23  49466·709991
 2001 04 24  7461.070007
 2001 04 25  15462·350006
 2001 04 26  99472.739990
 2001 04 27  85477.559998
 2001 04 30  74483·970001
 2001 05 01  47485·309998
 2001 05 02  87490.470001
 2001 05 03  35491.640015
 2001 05 04  63485·649994
 2001 05 07  78492·890015
 2001 05 08  48491.799988
 2001 05 09  51491·769989
 2001 05 10  56490·160004
 2001 05 11  22490·579987
 2001 05 14  24487·359985
 2001 05 15  7486.640015
 2001 05 16  59489.630005
 2001 05 17  16497.209991
 2001 05 18  86504·760010
 2001 05 21  4506.279999
 2001 05 22  3515.909973
 2001 05 23  22517.229980
 2001 05 24  28507·359985
 2001 05 25  67510.399994
 2001 05 29  47508.619995
 2001 05 30  30502.369995
 2001 05 31  68493·959991
 2001 06 01  47496.500000
 2001 06 04  70501·720001
 2001 06 05  52507·320007
 2001 06 06  51516·479980
 2001 06 07  20512.580017
 2001 06 08  80514·770020
 2001 06 11  25511·640015
 2001 06 12  46506·929993
 2001 06 13  85506·929993
 2001 06 14  8505·119995
 2001 06 15  13495·380005
 2001 06 18  47494·809998
 2001 06 19  67490·529999
 2001 06 20  12488·730011
 2001 06 21  3495·859985
 2001 06 22  73497.809998
 2001 06 25  18488.660004
 2001 06 26  72484·190002
 2001 06 27  8490.820007
 2001 06 28  69495.579987
 2001 06 29  13502.989990
 2001 07 02  95513.280029
 2001 07 03  67499.040009
 2001 07 05  3496.829987
 2001 07 06  52492.730011
 2001 07 09  14483.260010
 2001 07 10  42485·980011
 2001 07 11  70478.140015
 2001 07 12  60475·829987
 2001 07 13  84489.040009
 2001 07 16  21489·869995
 2001 07 17  88483.799988
 2001 07 18  88490.570007
 2001 07 19  87483·619995
 2001 07 20  17487.540009
 2001 07 23  3487·929993
 2001 07 24  11482·700012
 2001 07 25  30474·260010
 2001 07 26  68476·989990
 2001 07 27  82485·070007
 2001 07 30  30485.010010
 2001 07 31  45484·709991
 2001 08 01  36484·779999
 2001 08 02  21489.239990
 2001 08 03  70488.989990
 2001 08 06  87487·140015
 2001 08 07  10480.959991
 2001 08 08  38480·329987
 2001 08 09  82472·619995
 2001 08 10  40474·170013
 2001 08 13  3475.519989
 2001 08 14  78477.600006
 2001 08 15  40480.190002
 2001 08 16  9478·950012
 2001 08 17  52481.679993
 2001 08 20  9475·649994
 2001 08 21  45478·869995
 2001 08 22  26472.239990
 2001 08 23  20477.179993
 2001 08 24  26473·420013
 2001 08 27  23480.809998
 2001 08 28  48478·929993
 2001 08 29  96474.200012
 2001 08 30  48473·339996
 2001 08 31  24468.170013
 2001 09 04  56468.559998
 2001 09 05  91466·950012
 2001 09 06  19462·510010
 2001 09 07  23453.390015
 2001 09 10  57445·190002
 2001 09 17  44440·730011
 2001 09 18  8417.670013
 2001 09 19  22411·660004
 2001 09 20  83403.200012
 2001 09 21  18387·649994
 2001 09 24  10378·899994
 2001 09 25  44393.790009
 2001 09 26  90396.179993
 2001 09 27  1389·779999
 2001 09 28  43392.959991
 2001 10 01  41404·869995
 2001 10 02  60397·600006
 2001 10 03  6401·790009
 2001 10 04  51413·220001
 2001 10 05  87417.040009
 2001 10 08  99414.970001
 2001 10 09  70412.179993
 2001 10 10  5408.679993
 2001 10 11  84421.660004
 2001 10 12  40431·040009
 2001 10 15  56428·589996
 2001 10 16  97430.089996
 2001 10 17  57434.529999
 2001 10 18  39424.489990
 2001 10 19  53421.059998
 2001 10 22  47425·700012
 2001 10 23  56430·500000
 2001 10 24  77427·369995
 2001 10 25  73427.649994
 2001 10 26  0435.959991
 2001 10 29  56438.649994
 2001 10 30  61429·410004
 2001 10 31  54422.829987
 2001 11 01  24428.170013
 2001 11 02  59434·880005
 2001 11 05  23433.070007
 2001 11 06  59437·540009
 2001 11 07  13442·779999
 2001 11 08  88440.799988
 2001 11 09  19439.059998
 2001 11 12  75438·100006
 2001 11 13  87440·480011
 2001 11 14  95448.339996
 2001 11 15  32452.820007
 2001 11 16  17449.390015
 2001 11 19  89451·309998
 2001 11 20  56457·709991
 2001 11 21  67453·899994
 2001 11 23  21452.309998
 2001 11 26  90458·429993
 2001 11 27  69461·220001
 2001 11 28  56460.709991
 2001 11 29  51453.700012
 2001 11 30  82463.329987
 2001 12 03  62460·790009
 2001 12 04  57457·029999
 2001 12 05  94467·839996
 2001 12 06  86479.420013
 2001 12 07  84482.230011
 2001 12 10  50481·209991
 2001 12 11  63474.179993
 2001 12 12  45474.769989
 2001 12 13  10475·309998
 2001 12 14  42468·670013
 2001 12 17  97471·290009
 2001 12 18  29479.940002
 2001 12 19  41485·489990
 2001 12 20  65482.070007
 2001 12 21  57474.079987
 2001 12 24  31484.019989
 2001 12 26  3485.809998
 2001 12 27  76490·190002
 2001 12 28  33492·619995
 2001 12 31  70493·619995
 2002 01 02 46488·500000
 2002 01 03 55487·190002
 2002 01 04 36495·510010
 2002 01 07 92499.950012
 2002 01 08 44493·190002
 2002 01 09 11497.899994
 2002 01 10 5494·739990
 2002 01 11 65495.309998
 2002 01 14 0489·940002
 2002 01 15 74483·010010
 2002 01 16 3485.000000
 2002 01 17 82476.420013
 2002 01 18 37482·390015
 2002 01 22 1474·369995
 2002 01 23 18469.429993
 2002 01 24 64477.450012
 2002 01 25 7479·730011
 2002 01 28 74479.350006
 2002 01 29 61481·279999
 2002 01 30 55472.350006
 2002 01 31 84479·720001
 2002 02 01 0483.100006
 2002 02 04 73480·040009
 2002 02 05 23470·089996
 2002 02 06 70468·820007
 2002 02 07 9462·410004
 2002 02 08 14458·399994
 2002 02 11 63466·670013
 2002 02 12 89471.320007
 2002 02 13 59472.010010
 2002 02 14 73476·329987
 2002 02 15 93470.750000
 2002 02 19 92469·250000
 2002 02 20 31459·980011
 2002 02 21 64467.250000
 2002 02 22 59458·440002
 2002 02 25 54465·070007
 2002 02 26 32468.190002
 2002 02 27 23471·290009
 2002 02 28 29472·609985
 2002 03 01 76469·369995
 2002 03 04 94478·339996
 2002 03 05 14488.000000
 2002 03 06 97487.579987
 2002 03 07 83494·799988
 2002 03 08 73494.920013
 2002 03 11 25499.850006
 2002 03 12 82500.750000
 2002 03 13 26498.899994
 2002 03 14 51495·450012
 2002 03 15 68497.760010
 2002 03 18 29499.119995
 2002 03 19 79502·799988
 2002 03 20 34504.730011
 2002 03 21 82499·040009
 2002 03 22 7505·429993
 2002 03 25 44502.399994
 2002 03 26 55496·390015
 2002 03 27 29501.660004
 2002 03 28 9505·850006
 2002 04 01 45506·459991
 2002 04 02 69504·500000
 2002 04 03 97500·489990
 2002 04 04 56496.600006
 2002 04 05 34498.369995
 2002 04 08 59497.760010
 2002 04 09 99503.010010
 2002 04 10 90503·010010
 2002 04 11 84511·299988
 2002 04 12 31503·730011
 2002 04 15 74515·460022
 2002 04 16 82512·739990
 2002 04 17 98522.950012
 2002 04 18 16518·770020
 2002 04 19 83518.570007
 2002 04 22 25517.400024
 2002 04 23 0510·929993
 2002 04 24 72510.290009
 2002 04 25 15507.320007
 2002 04 26 39508·850006
 2002 04 29 40501.500000
 2002 04 30 80500·540009
 2002 05 01 83510.670013
 2002 05 02 67510.829987
 2002 05 03 95513·369995
 2002 05 06 46512·320007
 2002 05 07 24502.910004
 2002 05 08 80498·980011
 2002 05 09 64509·750000
 2002 05 10 3501·390015
 2002 05 13 2492.730011
 2002 05 14 70499·720001
 2002 05 15 72511·720001
 2002 05 16 6513·539978
 2002 05 17 4507.399994
 2002 05 20 57508·940002
 2002 05 21 71503.170013
 2002 05 22 39495.459991
 2002 05 23 43493·910004
 2002 05 24 86501·239990
 2002 05 28 35493·640015
 2002 05 29 6492·410004
 2002 05 30 58487·600006
 2002 05 31 25487.829987
 2002 06 03 66487.470001
 2002 06 04 40474·390015
 2002 06 05 10473·760010
 2002 06 06 68475.040009
 2002 06 07 87465·290009
 2002 06 10 98470.399994
 2002 06 11 89469·290009
 2002 06 12 36462.779999
 2002 06 13 51462.989990
 2002 06 14 60455.980011
 2002 06 17 6459·070007
 2002 06 18 71470.739990
 2002 06 19 31469·709991
 2002 06 20 35462·920013
 2002 06 21 0460·250000
 2002 06 24 42461·070007
 2002 06 25 29459.089996
 2002 06 26 53452.450012
 2002 06 27 33452·970001
 2002 06 28 45458.730011
 2002 07 01 70462.630005
 2002 07 02 71447.730011
 2002 07 03 94432.839996
 2002 07 05 99429·470001
 2002 07 08 4440.920013
 2002 07 09 70433·609985
 2002 07 10 95429.250000
 2002 07 11 46419·779999
 2002 07 12 7416.690002
 2002 07 15 58413·279999
 2002 07 16 75409.079987
 2002 07 17 57407.269989
 2002 07 18 79409·690002
 2002 07 19 66396.709991
 2002 07 22 96386·200012
 2002 07 23 26379·649994
 2002 07 24 46363·980011
 2002 07 25 50378.559998
 2002 07 26 45378·109985
 2002 07 29 72382.260010
 2002 07 30 57400·809998
 2002 07 31 93400·910004
 2002 08 01 37392·420013
 2002 08 02 38389·209991
 2002 08 05 88376.450012
 2002 08 06 1367·119995
 2002 08 07 9380·790009
 2002 08 08 95383·470001
 2002 08 09 40389.839996
 2002 08 12 5388.450012
 2002 08 13 23388·559998
 2002 08 14 35377.760010
 2002 08 15 39389·410004
 2002 08 16 62390.730011
 2002 08 19 67395.970001
 2002 08 20 79401.290009
 2002 08 21 33397·839996
 2002 08 22 54406·790009
 2002 08 23 56409.670013
 2002 08 26 71400.130005
 2002 08 27 0407.730011
 2002 08 28 87397·450012
 2002 08 29 25389.380005
 2002 08 30 79394·399994
 2002 09 03 38390.959991
 2002 09 04 94379.130005
 2002 09 05 39389.750000
 2002 09 06 98381·059998
 2002 09 09 74391.570007
 2002 09 10 30392.470001
 2002 09 11 85394.559998
 2002 09 12 47393·369995
 2002 09 13 59386·269989
 2002 09 16 78389.989990
 2002 09 17 76386.130005
 2002 09 18 70379·309998
 2002 09 19 66376·750000
 2002 09 20 43365·540009
 2002 09 23 50367·279999
 2002 09 24 36358·679993
 2002 09 25 97356.579987
 2002 09 26 58365·140015
 2002 09 27 70370.690002
 2002 09 30 40361.779999
 2002 10 01 78362.269989
 2002 10 02 80366.940002
 2002 10 03 24360·220001
 2002 10 04 0356·850006
 2002 10 07 58347·980011
 2002 10 08 89338.290009
 2002 10 09 24340·320007
 2002 10 10 60327·040009
 2002 10 11 13336.179993
 2002 10 14 93344·929993
 2002 10 15 9346·529999
 2002 10 16 90360·519989
 2002 10 17 43350.850006
 2002 10 18 23362.570007
 2002 10 21 41363.369995
 2002 10 22 85368.630005
 2002 10 23 74362·660004
 2002 10 24 37368·950012
 2002 10 25 8366·019989
 2002 10 28 62372·640015
 2002 10 29 56369·010010
 2002 10 30 14368.630005
 2002 10 31 24374.170013
 2002 11 01 66373·500000
 2002 11 04 65383.450012
 2002 11 05 63386·970001
 2002 11 06 26386·070007
 2002 11 07 67392·730011
 2002 11 08 0383.149994
 2002 11 11 14379.000000
 2002 11 12 76369.140015
 2002 11 13 58374.690002
 2002 11 14 88376.109985
 2002 11 15 25386.239990
 2002 11 18 64385.920013
 2002 11 19 59382.579987
 2002 11 20 78379·570007
 2002 11 21 77388.589996
 2002 11 22 1397.700012
 2002 11 25 14400.000000
 2002 11 26 47404.850006
 2002 11 27 76398.320007
 2002 11 29 26410.239990
 2002 12 02 91406·359985
 2002 12 03 94408.540009
 2002 12 04 55400·829987
 2002 12 05 1397·529999
 2002 12 06 86394.450012
 2002 12 09 44396.720001
 2002 12 10 70386.290009
 2002 12 11 15393.470001
 2002 12 12 16393·880005
 2002 12 13 49395·359985
 2002 12 16 2387.980011
 2002 12 17 80394.899994
 2002 12 18 27391·250000
 2002 12 19 84384·019989
 2002 12 20 59383.410004
 2002 12 23 34386.899994
 2002 12 24 88389.730011
 2002 12 26 48388·119995
 2002 12 27 72389.399994
 2002 12 30 40384·160004
 2002 12 31 92382·230011
 2003 01 02  68383·089996
 2003 01 03  97392.579987
 2003 01 06  87390.309998
 2003 01 07  58396.989990
 2003 01 08  94393.950012
 2003 01 09  16389·070007
 2003 01 10  86395·940002
 2003 01 13  32396.440002
 2003 01 14  1396.179993
 2003 01 15  36398.450012
 2003 01 16  76395.529999
 2003 01 17  81394·880005
 2003 01 21  90388.100006
 2003 01 22  89383·170013
 2003 01 23  19380·529999
 2003 01 24  1383.679993
 2003 01 27  85375·059998
 2003 01 28  31368.579987
 2003 01 29  4373.170013
 2003 01 30  10374·839996
 2003 01 31  38367.619995
 2003 02 03  43372.170013
 2003 02 04  44370.250000
 2003 02 05  52368.720001
 2003 02 06  24366·989990
 2003 02 07  33364·739990
 2003 02 10  76358.779999
 2003 02 11  97362.100006
 2003 02 12  43359·959991
 2003 02 13  31355.380005
 2003 02 14  63354·769989
 2003 02 18  39358·500000
 2003 02 19  20364·529999
 2003 02 20  96360.279999
 2003 02 21  93359.739990
 2003 02 24  97364.359985
 2003 02 25  6358.220001
 2003 02 26  8361·200012
 2003 02 27  79357.970001
 2003 02 28  14361·429993
 2003 03 03  76360·519989
 2003 03 04  73359·309998
 2003 03 05  59356·510010
 2003 03 06  61356.540009
 2003 03 07  32353.839996
 2003 03 10  24354·179993
 2003 03 11  96348.010010
 2003 03 12  31347.029999
 2003 03 13  97345.940002
 2003 03 14  18355·440002
 2003 03 17  77354.390015
 2003 03 18  43365·399994
 2003 03 19  23368·000000
 2003 03 20  35368.510010
 2003 03 21  16370·489990
 2003 03 24  42376·239990
 2003 03 25  84367.250000
 2003 03 26  83371.790009
 2003 03 27  50368.179993
 2003 03 28  97369.500000
 2003 03 31  82368.670013
 2003 04 01  93364·540009
 2003 04 02  43368.690002
 2003 04 03  1376·290009
 2003 04 04  42375·220001
 2003 04 07  22373·279999
 2003 04 08  82376·570007
 2003 04 09  75374.660004
 2003 04 10  13372.279999
 2003 04 11  51372.690002
 2003 04 14  80371.299988
 2003 04 15  61377.609985
 2003 04 16  72379·600006
 2003 04 17  87377.730011
 2003 04 21  75383·700012
 2003 04 22  30385.299988
 2003 04 23  19391·160004
 2003 04 24  62394.970001
 2003 04 25  30392·269989
 2003 04 28  75388·500000
 2003 04 29  79395.200012
 2003 04 30  32395·779999
 2003 05 01  33398·679993
 2003 05 02  16398·829987
 2003 05 05  3407.670013
 2003 05 06  80409·809998
 2003 05 07  96412·750000
 2003 05 08  96410·230011
 2003 05 09  66407.679993
 2003 05 12  10413·529999
 2003 05 13  58418.200012
 2003 05 14  86419·230011
 2003 05 15  68419.440002
 2003 05 16  57422·049988
 2003 05 19  82414·690002
 2003 05 20  78408.320007
 2003 05 21  35409·029999
 2003 05 22  75410.730011
 2003 05 23  55415·089996
 2003 05 27  92418.399994
 2003 05 28  17427·709991
 2003 05 29  46430.480011
 2003 05 30  90432·640015
 2003 06 02  73441·000000
 2003 06 03  89442·630005
 2003 06 04  78443.869995
 2003 06 05  25451·230011
 2003 06 06  89456.690002
 2003 06 09  53453.940002
 2003 06 10  2444.790009
 2003 06 11  23450.959991
 2003 06 12  34455·500000
 2003 06 13  32456.739990
 2003 06 16  74449.709991
 2003 06 17  72457.470001
 2003 06 18  28458·010010
 2003 06 19  79457.510010
 2003 06 20  76450·329987
 2003 06 23  85449·559998
 2003 06 24  15439·410004
 2003 06 25  68440.890015
 2003 06 26  15443.209991
 2003 06 27  0449·899994
 2003 06 30  64448·750000
 2003 07 01  99448.350006
 2003 07 02  22449.170013
 2003 07 03  79458.890015
 2003 07 07  69456.350006
 2003 07 08  98465.709991
 2003 07 09  54473·970001
 2003 07 10  10476·989990
 2003 07 11  49469·029999
 2003 07 14  15473·769989
 2003 07 15  93479·029999
 2003 07 16  7476·929993
 2003 07 17  49473·679993
 2003 07 18  27459·929993
 2003 07 21  46464·760010
 2003 07 22  8457·170013
 2003 07 23  37464·000000
 2003 07 24  32466.140015
 2003 07 25  43465.260010
 2003 07 28  74468.880005
 2003 07 29  7473·829987
 2003 07 30  56473.600006
 2003 07 31  42472.799988
 2003 08 01  95476.019989
 2003 08 04  80468.079987
 2003 08 05  51464·769989
 2003 08 06  24457.450012
 2003 08 07  82453·910004
 2003 08 08  98455·489990
 2003 08 11  90453.940002
 2003 08 12  96459·269989
 2003 08 13  74466.950012
 2003 08 14  32467.470001
 2003 08 15  76471.220001
 2003 08 18  90471·920013
 2003 08 19  34480.920013
 2003 08 20  74488.690002
 2003 08 21  32489.459991
 2003 08 22  61494.820007
 2003 08 25  49485.510010
 2003 08 26  45483.869995
 2003 08 27  10486.510010
 2003 08 28  93490.929993
 2003 08 29  33495.809998
 2003 09 02  89497·420013
 2003 09 03  85507·500000
 2003 09 04  91510·709991
 2003 09 05  24512.559998
 2003 09 08  74508·869995
 2003 09 09  56517·130005
 2003 09 10  87513·570007
 2003 09 11  83501.760010
 2003 09 12  95507.429993
 2003 09 15  51509.059998
 2003 09 16  37507·640015
 2003 09 17  0515.659973
 2003 09 18  71515·099976
 2003 09 19  18519.460022
 2003 09 22  24520.200012
 2003 09 23  87513·650024
 2003 09 24  46519.359985
 2003 09 25  34507.859985
 2003 09 26  54495.059998
 2003 09 29  82485·290009
 2003 09 30  89492·709991
 2003 10 01  98487.679993
 2003 10 02  59500·320007
 2003 10 03  47503.200012
 2003 10 06  94512.280029
 2003 10 07  37516·719971
 2003 10 08  95520·770020
 2003 10 09  72515·679993
 2003 10 10  81521·340027
 2003 10 13  0519·059998
 2003 10 14  44527.570007
 2003 10 15  68531.840027
 2003 10 16  94527.349976
 2003 10 17  63529.640015
 2003 10 20  12520.359985
 2003 10 21  73521·440002
 2003 10 22  1525·530029
 2003 10 23  27513·150024
 2003 10 24  32510·489990
 2003 10 27  51506.429993
 2003 10 28  97515·349976
 2003 10 29  16525.849976
 2003 10 30  59531·809998
 2003 10 31  89530·369995
 2003 11 03  1528.219971
 2003 11 04  81537.840027
 2003 11 05  76538.869995
 2003 11 06  0538·909973
 2003 11 07  58542.940002
 2003 11 10  98542·960022
 2003 11 11  89533·210022
 2003 11 12  23528·570007
 2003 11 13  36540.659973
 2003 11 14  67541·200012
 2003 11 17  30532·960022
 2003 11 18  19526.210022
 2003 11 19  29521.679993
 2003 11 20  13525.619995
 2003 11 21  56523·080017
 2003 11 24  77525.929993
 2003 11 25  56539·510010
 2003 11 26  86543·179993
 2003 11 28  47545.309998
 2003 12 01  10546·510010
 2003 12 02  63554·590027
 2003 12 03  63553.599976
 2003 12 04  11545.190002
 2003 12 05  55544·150024
 2003 12 08  17539·010010
 2003 12 09  43543.039978
 2003 12 10  79534·539978
 2003 12 11  76528.489990
 2003 12 12  14542·919983
 2003 12 15  52547·590027
 2003 12 16  9535·250000
 2003 12 17  61537.739990
 2003 12 18  71538.580017
 2003 12 19  40546·900024
 2003 12 22  80546·880005
 2003 12 23  22549·369995
 2003 12 24  34555·030029
 2003 12 26  83552·349976
 2003 12 29  2554·900024
 2003 12 30  97563.880005
 2003 12 31  72565.469971
 2004 01 02 81556.909973
 2004 01 05 4560·849976
 2004 01 06 49568.929993
 2004 01 07 78569·890015
 2004 01 08 59574·619995
 2004 01 09 43579.619995
 2004 01 12 66575·200012
 2004 01 13 71583.010010
 2004 01 14 68581.159973
 2004 01 15 2586.119995
 2004 01 16 60586·359985
 2004 01 20 97590.409973
 2004 01 21 83597.979980
 2004 01 22 87597.479980
 2004 01 23 71591·729980
 2004 01 26 23596.140015
 2004 01 27 5601.500000
 2004 01 28 29595·169983
 2004 01 29 60583.909973
 2004 01 30 45579.859985
 2004 02 02 58580.760010
 2004 02 03 85580.539978
 2004 02 04 16579·150024
 2004 02 05 81564·030029
 2004 02 06 95569·539978
 2004 02 09 37584.070007
 2004 02 10 51585.489990
 2004 02 11 75592.830017
 2004 02 12 88597·070007
 2004 02 13 91592·750000
 2004 02 17 4585·140015
 2004 02 18 97594·479980
 2004 02 19 40591·479980
 2004 02 20 79582·590027
 2004 02 23 36579.890015
 2004 02 24 41570.200012
 2004 02 25 76571·869995
 2004 02 26 58579.039978
 2004 02 27 37584·179993
 2004 03 01 25585.559998
 2004 03 02 45594·770020
 2004 03 03 9591·059998
 2004 03 04 19591·320007
 2004 03 05 95598.380005
 2004 03 08 24599.539978
 2004 03 09 39592·510010
 2004 03 10 20585.950012
 2004 03 11 18575.010010
 2004 03 12 12568·739990
 2004 03 15 80582.840027
 2004 03 16 2566.950012
 2004 03 17 90566·640015
 2004 03 18 36578·570007
 2004 03 19 88574.549988
 2004 03 22 54570·739990
 2004 03 23 30558·989990
 2004 03 24 45560·919983
 2004 03 25 44557·630005
 2004 03 26 89571.530029
 2004 03 29 81572.919983
 2004 03 30 15583.390015
 2004 03 31 57589.400024
 2004 04 01 44590.309998
 2004 04 02 12595.320007
 2004 04 05 46603.419983
 2004 04 06 56606·390015
 2004 04 07 83599.330017
 2004 04 08 19601·640015
 2004 04 12 63597.880005
 2004 04 13 99599.650024
 2004 04 14 92585·830017
 2004 04 15 19582·020020
 2004 04 16 18580·299988
 2004 04 19 68583·369995
 2004 04 20 86586·950012
 2004 04 21 57575·809998
 2004 04 22 86583.219971
 2004 04 23 69593·239990
 2004 04 26 2590·710022
 2004 04 27 3589.450012
 2004 04 28 66590.760010
 2004 04 29 33577·059998
 2004 04 30 3567.250000
 2004 05 03 50559·799988
 2004 05 04 84565.479980
 2004 05 05 18569·630005
 2004 05 06 76570.059998
 2004 05 07 18563.090027
 2004 05 10 91548.559998
 2004 05 11 4537.859985
 2004 05 12 35548.630005
 2004 05 13 50548·989990
 2004 05 14 62547·909973
 2004 05 17 0543.760010
 2004 05 18 18535.340027
 2004 05 19 17542·559998
 2004 05 20 97540.859985
 2004 05 21 35540·750000
 2004 05 24 87552·669983
 2004 05 25 11551.719971
 2004 05 26 22565.390015
 2004 05 27 68567·770020
 2004 05 28 30568·559998
 2004 06 01 52568·280029
 2004 06 02 87572.489990
 2004 06 03 79573·559998
 2004 06 04 61562.440002
 2004 06 07 85567·750000
 2004 06 08 68578·900024
 2004 06 09 75577.909973
 2004 06 10 17568·580017
 2004 06 14 77569·119995
 2004 06 15 65557.669983
 2004 06 16 88567.919983
 2004 06 17 61570.070007
 2004 06 18 25569·570007
 2004 06 21 3570·539978
 2004 06 22 75568·739990
 2004 06 23 81571.890015
 2004 06 24 46580·150024
 2004 06 25 32579·049988
 2004 06 28 16587.700012
 2004 06 29 89584·099976
 2004 06 30 85587·830017
 2004 07 01 29591.520020
 2004 07 02 20582·429993
 2004 07 06 25582.719971
 2004 07 07 11572.409973
 2004 07 08 94572.030029
 2004 07 09 16560.710022
 2004 07 12 49563.729980
 2004 07 13 17562.239990
 2004 07 14 51562.690002
 2004 07 15 63559·739990
 2004 07 16 52562·159973
 2004 07 19 25555·479980
 2004 07 20 52554·729980
 2004 07 21 42564.190002
 2004 07 22 45548.599976
 2004 07 23 76546·520020
 2004 07 26 71539·229980
 2004 07 27 59533.489990
 2004 07 28 65544·609985
 2004 07 29 41541.200012
 2004 07 30 9549.830017
 2004 08 02 45551.289978
 2004 08 03 78551·929993
 2004 08 04 14543.630005
 2004 08 05 92542·669983
 2004 08 06 59532.359985
 2004 08 09 69519.650024
 2004 08 10 13518.380005
 2004 08 11 70529·830017
 2004 08 12 80526.630005
 2004 08 13 52517·099976
 2004 08 16 83517·390015
 2004 08 17 18528·059998
 2004 08 18 17530.000000
 2004 08 19 65541·609985
 2004 08 20 94537.440002
 2004 08 23 36547·919983
 2004 08 24 0543·469971
 2004 08 25 70545·010010
 2004 08 26 39550·140015
 2004 08 27 51547.250000
 2004 08 30 86551.669983
 2004 08 31 56544.559998
 2004 09 01 36547·929993
 2004 09 02 12552·460022
 2004 09 03 57559.780029
 2004 09 07 36556.239990
 2004 09 08 32562.929993
 2004 09 09 95557.789978
 2004 09 10 19566.179993
 2004 09 13 47569·909973
 2004 09 14 94573.099976
 2004 09 15 0570.960022
 2004 09 16 4568.520020
 2004 09 17 52574·539978
 2004 09 20 17573·169983
 2004 09 21 52570.739990
 2004 09 22 69576.919983
 2004 09 23 40565·890015
 2004 09 24 20565.809998
 2004 09 27 3565.969971
 2004 09 28 96558·359985
 2004 09 29 22565.659973
 2004 09 30 47571·070007
 2004 10 01 27572.940002
 2004 10 04 90585·030029
 2004 10 05 38589.090027
 2004 10 06 67587·340027
 2004 10 07 24592.659973
 2004 10 08 85582.599976
 2004 10 11 49575·650024
 2004 10 12 74577.559998
 2004 10 13 21576.710022
 2004 10 14 35569.419983
 2004 10 15 44564.880005
 2004 10 18 88569.419983
 2004 10 19 68572.030029
 2004 10 20 23566.669983
 2004 10 21 36570.130005
 2004 10 22 52576.659973
 2004 10 25 39567·780029
 2004 10 26 56571.669983
 2004 10 27 62577.609985
 2004 10 28 37587·190002
 2004 10 29 36585.630005
 2004 11 01 65583·789978
 2004 11 02 85587.000000
 2004 11 03 35585·440002
 2004 11 04 83595.330017
 2004 11 05 7602·130005
 2004 11 08 94604.289978
 2004 11 09 66602.080017
 2004 11 10 31606.640015
 2004 11 11 64609.609985
 2004 11 12 1616.299988
 2004 11 15 74621.979980
 2004 11 16 56623·859985
 2004 11 17 41617.890015
 2004 11 18 44622.969971
 2004 11 19 29622.059998
 2004 11 22 58613·440002
 2004 11 23 72621.520020
 2004 11 24 86624.530029
 2004 11 26 24629·500000
 2004 11 29 62631·159973
 2004 11 30 11634·460022
 2004 12 01 15633.770020
 2004 12 02 79643·679993
 2004 12 03 19642·510010
 2004 12 06 42642.210022
 2004 12 07 44639.030029
 2004 12 08 37625·500000
 2004 12 09 4631.150024
 2004 12 10 71629.190002
 2004 12 13 10632·239990
 2004 12 14 69638.030029
 2004 12 15 17643·539978
 2004 12 16 28648·609985
 2004 12 17 77642.229980
 2004 12 20 67642.080017
 2004 12 21 84638·049988
 2004 12 22 72646·200012
 2004 12 23 32648.460022
 2004 12 27 52649.369995
 2004 12 28 56644.340027
 2004 12 29 83654·570007
 2004 12 30 88653·340027
 2004 12 31 66653·059998
 2005 01 03  7651·570007
 2005 01 04  69640.440002
 2005 01 05  84628.539978
 2005 01 06  81617.479980
 2005 01 07  38619.820007
 2005 01 10  61613·210022
 2005 01 11  82617.739990
 2005 01 12  89611.530029
 2005 01 13  74613.190002
 2005 01 14  15610.130005
 2005 01 18  69617·479980
 2005 01 19  9624.869995
 2005 01 20  66617·909973
 2005 01 21  13612·340027
 2005 01 24  60611·080017
 2005 01 25  87604.530029
 2005 01 26  90606·500000
 2005 01 27  62616·570007
 2005 01 28  91616·900024
 2005 01 31  90613·000000
 2005 02 01  45624.020020
 2005 02 02  93628.140015
 2005 02 03  26631·979980
 2005 02 04  14629·330017
 2005 02 07  57637·440002
 2005 02 08  64636.619995
 2005 02 09  53638·719971
 2005 02 10  77625.710022
 2005 02 11  76626·809998
 2005 02 14  55634.760010
 2005 02 15  84635·020020
 2005 02 16  23634·940002
 2005 02 17  78638.849976
 2005 02 18  74631·140015
 2005 02 22  57630.130005
 2005 02 23  22617·919983
 2005 02 24  63620.539978
 2005 02 25  51627·559998
 2005 02 28  35637·530029
 2005 03 01  67634·059998
 2005 03 02  57638·530029
 2005 03 03  45637.330017
 2005 03 04  7638.289978
 2005 03 07  79644·950012
 2005 03 08  9643.859985
 2005 03 09  35637.979980
 2005 03 10  84631·080017
 2005 03 11  0626·940002
 2005 03 14  96626·840027
 2005 03 15  30630·299988
 2005 03 16  6626·820007
 2005 03 17  1622.919983
 2005 03 18  18625·460022
 2005 03 21  60622·570007
 2005 03 22  34621·570007
 2005 03 23  75618.580017
 2005 03 24  0612·059998
 2005 03 28  83615.270020
 2005 03 29  57615.119995
 2005 03 30  41604.630005
 2005 03 31  92614·900024
 2005 04 01  79615.070007
 2005 04 04  87611.539978
 2005 04 05  44613·760010
 2005 04 06  70614.500000
 2005 04 07  55616·210022
 2005 04 08  63619·760010
 2005 04 11  52610.750000
 2005 04 12  34607.169983
 2005 04 13  44613·030029
 2005 04 14  47602·539978
 2005 04 15  61591.940002
 2005 04 18  10580.780029
 2005 04 19  2585·330017
 2005 04 20  27594.940002
 2005 04 21  88584·960022
 2005 04 22  48598.979980
 2005 04 25  10589.530029
 2005 04 26  17596·440002
 2005 04 27  79587·659973
 2005 04 28  24587·140015
 2005 04 29  75575·020020
 2005 05 02  53579.380005
 2005 05 03  1585·859985
 2005 05 04  37584·479980
 2005 05 05  29595·219971
 2005 05 06  0595.640015
 2005 05 09  50596·520020
 2005 05 10  13602.909973
 2005 05 11  28595.039978
 2005 05 12  44595.570007
 2005 05 13  45586.890015
 2005 05 16  3582·020020
 2005 05 17  54591.710022
 2005 05 18  99595·270020
 2005 05 19  29607·880005
 2005 05 20  82610·460022
 2005 05 23  14609·409973
 2005 05 24  2612·869995
 2005 05 25  73612.950012
 2005 05 26  51606.400024
 2005 05 27  39614·700012
 2005 05 31  17616.900024
 2005 06 01  69616.710022
 2005 06 02  34623·760010
 2005 06 03  86625·239990
 2005 06 06  31620.309998
 2005 06 07  37622·940002
 2005 06 08  83623.780029
 2005 06 09  37620·469971
 2005 06 10  58626·229980
 2005 06 13  21626·330017
 2005 06 14  71629·020020
 2005 06 15  97634·390015
 2005 06 16  34637·190002
 2005 06 17  91644.030029
 2005 06 20  1644·190002
 2005 06 21  0641·840027
 2005 06 22  24641.039978
 2005 06 23  40643·450012
 2005 06 24  98634·119995
 2005 06 27  1630.409973
 2005 06 28  14628.309998
 2005 06 29  88641·479980
 2005 06 30  11642·760010
 2005 07 01  82639.659973
 2005 07 05  19643.039978
 2005 07 06  79653.229980
 2005 07 07  16648.270020
 2005 07 08  50649.299988
 2005 07 11  75662.140015
 2005 07 12  82671.739990
 2005 07 13  13670·789978
 2005 07 14  36667·650024
 2005 07 15  45663·020020
 2005 07 18  91663·739990
 2005 07 19  29658·559998
 2005 07 20  97668·859985
 2005 07 21  18677·559998
 2005 07 22  25667·099976
 2005 07 25  13677·780029
 2005 07 26  15670·989990
 2005 07 27  7674.580017
 2005 07 28  28674.880005
 2005 07 29  40683·039978
 2005 08 01  96679·750000
 2005 08 02  48682·799988
 2005 08 03  70688·510010
 2005 08 04  12683·380005
 2005 08 05  72671·840027
 2005 08 08  6662·789978
 2005 08 09  45659·599976
 2005 08 10  53660.479980
 2005 08 11  0660·159973
 2005 08 12  68666.369995
 2005 08 15  71660·000000
 2005 08 16  14665.640015
 2005 08 17  61654·609985
 2005 08 18  47654·820007
 2005 08 19  94651.190002
 2005 08 22  70652.510010
 2005 08 23  62657·469971
 2005 08 24  80655·469971
 2005 08 25  81655.010010
 2005 08 26  21657.700012
 2005 08 29  35648·640015
 2005 08 30  32655.320007
 2005 08 31  28653.760010
 2005 09 01  94666.510010
 2005 09 02  35668·450012
 2005 09 06  88663·330017
 2005 09 07  53674.479980
 2005 09 08  38677·320007
 2005 09 09  46673.469971
 2005 09 12  64678.049988
 2005 09 13  0680·820007
 2005 09 14  29673.130005
 2005 09 15  72666.349976
 2005 09 16  96665·419983
 2005 09 19  39671·979980
 2005 09 20  68667.020020
 2005 09 21  47660·630005
 2005 09 22  47649.940002
 2005 09 23  64651·159973
 2005 09 26  78655·460022
 2005 09 27  27660·200012
 2005 09 28  5659.169983
 2005 09 29  94656.039978
 2005 09 30  12665·030029
 2005 10 03  93667.799988
 2005 10 04  83670·549988
 2005 10 05  72663·840027
 2005 10 06  44644.979980
 2005 10 07  52639.450012
 2005 10 10  19644·330017
 2005 10 11  69637·969971
 2005 10 12  75630·080017
 2005 10 13  35621.570007
 2005 10 14  76623.280029
 2005 10 17  79633.150024
 2005 10 18  30633.369995
 2005 10 19  0625·359985
 2005 10 20  42638·280029
 2005 10 21  20627.539978
 2005 10 24  60632·729980
 2005 10 25  28646·599976
 2005 10 26  29642.729980
 2005 10 27  36638.409973
 2005 10 28  39624.030029
 2005 10 31  25635.330017
 2005 11 01  76646·609985
 2005 11 02  97643.020020
 2005 11 03  69657.049988
 2005 11 04  24658·770020
 2005 11 07  45658·159973
 2005 11 08  97661·239990
 2005 11 09  75656·229980
 2005 11 10  80659.809998
 2005 11 11  25664·929993
 2005 11 14  55666.659973
 2005 11 15  7663.929993
 2005 11 16  76656·229980
 2005 11 17  27654.640015
 2005 11 18  16667.140015
 2005 11 21  40672·219971
 2005 11 22  18678·960022
 2005 11 23  91682·549988
 2005 11 25  47683·140015
 2005 11 28  75683.580017
 2005 11 29  38671·500000
 2005 11 30  79673.690002
 2005 12 01  44677.289978
 2005 12 02  37690.210022
 2005 12 05  92690·570007
 2005 12 06  78686·570007
 2005 12 07  26687·570007
 2005 12 08  77683.010010
 2005 12 09  62685.219971
 2005 12 12  3688·770020
 2005 12 13  37689.510010
 2005 12 14  70689·030029
 2005 12 15  55690.500000
 2005 12 16  90684.739990
 2005 12 19  45683·090027
 2005 12 20  17672.250000
 2005 12 21  2672·780029
 2005 12 22  2679·739990
 2005 12 23  45684.080017
 2005 12 27  42686·440002
 2005 12 28  61676·580017
 2005 12 29  28680.080017
 2005 12 30  57677·960022
 2006 01 03 97673.219971
 2006 01 04 11684·049988
 2006 01 05 80689·250000
 2006 01 06 23691.770020
 2006 01 09 56699.390015
 2006 01 10 62706.239990
 2006 01 11 96710.989990
 2006 01 12 15711·190002
 2006 01 13 20706.789978
 2006 01 17 42708·440002
 2006 01 18 40703.619995
 2006 01 19 25703·780029
 2006 01 20 15714·940002
 2006 01 23 11704.599976
 2006 01 24 98707.820007
 2006 01 25 72718·020020
 2006 01 26 90716.450012
 2006 01 27 49728·479980
 2006 01 30 85732·219971
 2006 01 31 1730·869995
 2006 02 01 22733.200012
 2006 02 02 62735.479980
 2006 02 03 37726·250000
 2006 02 06 82724·219971
 2006 02 07 10727·890015
 2006 02 08 83717.179993
 2006 02 09 17721·159973
 2006 02 10 7718.159973
 2006 02 13 80717·130005
 2006 02 14 68710.530029
 2006 02 15 14719·700012
 2006 02 16 97725·099976
 2006 02 17 82731.919983
 2006 02 21 99730·940002
 2006 02 22 41726·780029
 2006 02 23 96733·530029
 2006 02 24 93732·450012
 2006 02 27 82736·599976
 2006 02 28 35740.630005
 2006 03 01 71730·640015
 2006 03 02 11742.349976
 2006 03 03 49740.159973
 2006 03 06 59738·440002
 2006 03 07 19731.159973
 2006 03 08 63721·059998
 2006 03 09 57721·840027
 2006 03 10 1718.280029
 2006 03 13 57726.340027
 2006 03 14 99728.039978
 2006 03 15 87736.099976
 2006 03 16 75742.940002
 2006 03 17 31743·789978
 2006 03 20 94746·090027
 2006 03 21 46745.619995
 2006 03 22 17736·099976
 2006 03 23 8744.849976
 2006 03 24 49747·599976
 2006 03 27 65753·830017
 2006 03 28 90754·030029
 2006 03 29 84751.270020
 2006 03 30 88764·169983
 2006 03 31 2762.590027
 2006 04 03 84765.239990
 2006 04 04 77759.219971
 2006 04 05 64762.320007
 2006 04 06 38766·260010
 2006 04 07 10766.229980
 2006 04 10 32756·130005
 2006 04 11 50752.950012
 2006 04 12 79742.109985
 2006 04 13 7747·770020
 2006 04 17 18751·109985
 2006 04 18 48749·450012
 2006 04 19 57769·809998
 2006 04 20 36778.419983
 2006 04 21 28774.669983
 2006 04 24 82772.119995
 2006 04 25 30766·140015
 2006 04 26 88764.820007
 2006 04 27 82765·229980
 2006 04 28 3761·400024
 2006 05 01 77764.539978
 2006 05 02 73761·119995
 2006 05 03 25767·609985
 2006 05 04 87767.729980
 2006 05 05 7774.719971
 2006 05 08 30781·830017
 2006 05 09 24781.599976
 2006 05 10 33780·690002
 2006 05 11 50775.880005
 2006 05 12 22757·450012
 2006 05 15 75742·380005
 2006 05 16 68737·640015
 2006 05 17 64737·450012
 2006 05 18 37725.840027
 2006 05 19 97718.460022
 2006 05 22 41722.539978
 2006 05 23 29715.250000
 2006 05 24 87711·270020
 2006 05 25 33711·260010
 2006 05 26 28725·559998
 2006 05 30 53729·479980
 2006 05 31 11711.030029
 2006 06 01 53721·010010
 2006 06 02 30736·500000
 2006 06 05 68737.450012
 2006 06 06 72713.919983
 2006 06 07 51710·929993
 2006 06 08 71706·770020
 2006 06 09 29706·520020
 2006 06 12 57701·380005
 2006 06 13 47683.070007
 2006 06 14 3672·659973
 2006 06 15 19677·080017
 2006 06 16 79701·039978
 2006 06 19 83693.059998
 2006 06 20 0680.739990
 2006 06 21 44677.489990
 2006 06 22 76690.669983
 2006 06 23 30688.039978
 2006 06 26 63690·130005
 2006 06 27 36698.630005
 2006 06 28 12686·640015
 2006 06 29 81687.989990
 2006 06 30 18714·320007
 2006 07 03 52724·650024
 2006 07 05 73730·750000
 2006 07 06 56719.809998
 2006 07 07 14720.640015
 2006 07 10 72709·299988
 2006 07 11 73709.080017
 2006 07 12 99714·340027
 2006 07 13 27701.159973
 2006 07 14 5687·289978
 2006 07 17 50681·229980
 2006 07 18 79677.659973
 2006 07 19 58681.630005
 2006 07 20 80702.330017
 2006 07 21 66683.609985
 2006 07 24 89671.940002
 2006 07 25 32690.760010
 2006 07 26 56697.429993
 2006 07 27 10694·349976
 2006 07 28 50685.640015
 2006 07 31 99700.020020
 2006 08 01 13700·559998
 2006 08 02 94689.869995
 2006 08 03 6696.789978
 2006 08 04 34704.369995
 2006 08 07 59701.250000
 2006 08 08 56696·030029
 2006 08 09 25687.429993
 2006 08 10 39681.000000
 2006 08 11 25686·219971
 2006 08 14 60679·010010
 2006 08 15 1681.719971
 2006 08 16 38697.809998
 2006 08 17 67707·359985
 2006 08 18 92710.770020
 2006 08 21 55711.679993
 2006 08 22 82705.330017
 2006 08 23 67707.750000
 2006 08 24 67698·409973
 2006 08 25 29698.710022
 2006 08 28 47699·239990
 2006 08 29 33706·609985
 2006 08 30 21714·739990
 2006 08 31 93720.570007
 2006 09 01 32720.520020
 2006 09 05 95721.559998
 2006 09 06 18727.460022
 2006 09 07 42712.020020
 2006 09 08 63706·469971
 2006 09 11 10708·520020
 2006 09 12 45707·559998
 2006 09 13 94724.369995
 2006 09 14 90730·700012
 2006 09 15 59727.599976
 2006 09 18 16729·330017
 2006 09 19 93728·840027
 2006 09 20 89725.419983
 2006 09 21 51734.460022
 2006 09 22 69727·130005
 2006 09 25 9718·619995
 2006 09 26 61727·080017
 2006 09 27 15729·320007
 2006 09 28 66732.479980
 2006 09 29 36732·559998
 2006 10 02 30725·590027
 2006 10 03 9718·799988
 2006 10 04 95718.309998
 2006 10 05 93733.409973
 2006 10 06 47743.080017
 2006 10 09 14739.809998
 2006 10 10 68744·570007
 2006 10 11 23745·840027
 2006 10 12 87741·700012
 2006 10 13 38757·090027
 2006 10 16 25762·640015
 2006 10 17 97769.479980
 2006 10 18 51764·880005
 2006 10 19 11763.409973
 2006 10 20 28767·390015
 2006 10 23 9762.130005
 2006 10 24 64763·520020
 2006 10 25 90762·419983
 2006 10 26 64767·140015
 2006 10 27 76775.929993
 2006 10 30 77765·799988
 2006 10 31 57770.359985
 2006 11 01 47766.820007
 2006 11 02 45752.119995
 2006 11 03 65750.119995
 2006 11 06 19752.719971
 2006 11 07 15763·080017
 2006 11 08 83764·330017
 2006 11 09 28769.840027
 2006 11 10 7762·059998
 2006 11 13 30769.099976
 2006 11 14 85772.380005
 2006 11 15 92785.030029
 2006 11 16 78791·909973
 2006 11 17 80790.739990
 2006 11 20 70788.469971
 2006 11 21 7790·549988
 2006 11 22 13792.750000
 2006 11 24 79792.030029
 2006 11 27 82790·789978
 2006 11 28 48771·210022
 2006 11 29 20776·859985
 2006 11 30 63784.039978
 2006 12 01 91785·710022
 2006 12 04 16781·909973
 2006 12 05 29797·159973
 2006 12 06 96796.469971
 2006 12 07 90796·530029
 2006 12 08 37791.500000
 2006 12 11 98792·539978
 2006 12 12 67793.229980
 2006 12 13 98790.710022
 2006 12 14 60789·309998
 2006 12 15 7795·090027
 2006 12 18 87793·690002
 2006 12 19 61780·280029
 2006 12 20 61782.710022
 2006 12 21 65785.900024
 2006 12 22 94783·229980
 2006 12 26 46780·289978
 2006 12 27 41788.159973
 2006 12 28 2796·979980
 2006 12 29 52794.440002
 2007 01 03  48788·309998
 2007 01 04  25786·419983
 2007 01 05  74787·700012
 2007 01 08  49776·200012
 2007 01 09  87777.099976
 2007 01 10  62775.780029
 2007 01 11  64779.500000
 2007 01 12  97788.109985
 2007 01 16  6794·280029
 2007 01 17  30789.809998
 2007 01 18  79788.130005
 2007 01 19  34778·130005
 2007 01 22  74784·960022
 2007 01 23  27777.590027
 2007 01 24  49786·590027
 2007 01 25  23793·919983
 2007 01 26  86784.229980
 2007 01 29  80787.369995
 2007 01 30  32793·599976
 2007 01 31  52797.030029
 2007 02 01  60802.020020
 2007 02 02  39807·950012
 2007 02 05  9809·200012
 2007 02 06  34807.200012
 2007 02 07  41811·159973
 2007 02 08  78815·049988
 2007 02 09  87815.979980
 2007 02 12  7808.020020
 2007 02 13  99806·979980
 2007 02 14  0812.599976
 2007 02 15  98814·320007
 2007 02 16  33815.630005
 2007 02 20  26816.869995
 2007 02 21  28824·330017
 2007 02 22  97827.630005
 2007 02 23  1828.799988
 2007 02 26  43828.030029
 2007 02 27  14817.659973
 2007 02 28  67793·260010
 2007 03 01  23787·619995
 2007 03 02  93788·200012
 2007 03 05  32771.909973
 2007 03 06  15764.320007
 2007 03 07  38778·750000
 2007 03 08  46780.289978
 2007 03 09  84784.200012
 2007 03 12  71784·640015
 2007 03 13  8786·409973
 2007 03 14  96768.520020
 2007 03 15  94775.690002
 2007 03 16  94783·440002
 2007 03 19  21780.919983
 2007 03 20  61786.590027
 2007 03 21  13794·250000
 2007 03 22  63808·400024
 2007 03 23  90807·849976
 2007 03 26  86810·000000
 2007 03 27  16808.880005
 2007 03 28  87799·950012
 2007 03 29  52800.070007
 2007 03 30  41799·950012
 2007 04 02  4801.770020
 2007 04 03  96804·020020
 2007 04 04  72811·580017
 2007 04 05  19810.859985
 2007 04 09  2813.840027
 2007 04 10  47811·409973
 2007 04 11  36814.820007
 2007 04 12  39807.140015
 2007 04 13  61815·020020
 2007 04 16  22821·119995
 2007 04 17  58831·059998
 2007 04 18  46827.409973
 2007 04 19  55823.820007
 2007 04 20  28823·549988
 2007 04 23  75827·909973
 2007 04 24  8828·340027
 2007 04 25  86828·299988
 2007 04 26  96831.869995
 2007 04 27  51832.549988
 2007 04 30  20829·909973
 2007 05 01  78815.380005
 2007 05 02  82816·390015
 2007 05 03  73828.450012
 2007 05 04  2830·229980
 2007 05 07  83833·280029
 2007 05 08  69830.330017
 2007 05 09  54828.280029
 2007 05 10  96832.710022
 2007 05 11  75818.700012
 2007 05 14  63828.929993
 2007 05 15  31822·330017
 2007 05 16  73814.719971
 2007 05 17  54819·450012
 2007 05 18  96818.200012
 2007 05 21  69823·390015
 2007 05 22  26833.559998
 2007 05 23  47840.750000
 2007 05 24  24836.289978
 2007 05 25  55825·200012
 2007 05 29  74831·239990
 2007 05 30  4836.489990
 2007 05 31  29844·190002
 2007 06 01  1848.619995
 2007 06 04  62852.530029
 2007 06 05  99853.479980
 2007 06 06  18845·580017
 2007 06 07  46839·500000
 2007 06 08  59824·969971
 2007 06 11  34834.349976
 2007 06 12  22830·820007
 2007 06 13  52822.989990
 2007 06 14  59832.909973
 2007 06 15  34842·650024
 2007 06 18  98848.690002
 2007 06 19  8845.520020
 2007 06 20  81849·359985
 2007 06 21  48834·580017
 2007 06 22  27839·030029
 2007 06 25  26834·119995
 2007 06 26  70828·650024
 2007 06 27  54823.979980
 2007 06 28  16838·520020
 2007 06 29  44840.729980
 2007 07 02  94836.080017
 2007 07 03  50845·450012
 2007 07 05  98848·270020
 2007 07 06  24849.669983
 2007 07 09  47853.210022
 2007 07 10  63851.190002
 2007 07 11  28837·820007
 2007 07 12  56842.609985
 2007 07 13  49854·270020
 2007 07 16  42854·979980
 2007 07 17  88849.789978
 2007 07 18  52849.640015
 2007 07 19  43848.799988
 2007 07 20  64850.690002
 2007 07 23  85838·200012
 2007 07 24  50832.369995
 2007 07 25  0815.210022
 2007 07 26  28807.159973
 2007 07 27  50790.710022
 2007 07 30  11778·869995
 2007 07 31  13787.460022
 2007 08 01  60774·969971
 2007 08 02  40779.159973
 2007 08 03  26783.450012
 2007 08 06  1756.940002
 2007 08 07  10763·890015
 2007 08 08  37778.479980
 2007 08 09  6786.690002
 2007 08 10  8777·849976
 2007 08 13  54793·140015
 2007 08 14  47781.400024
 2007 08 15  89762.190002
 2007 08 16  4749.580017
 2007 08 17  92784·270020
 2007 08 20  2787·799988
 2007 08 21  38786.739990
 2007 08 22  83792.960022
 2007 08 23  49800·520020
 2007 08 24  59788.070007
 2007 08 27  41797·780029
 2007 08 28  63787.210022
 2007 08 29  76770.780029
 2007 08 30  99783.090027
 2007 08 31  11789.580017
 2007 09 04  89792.500000
 2007 09 05  49798·200012
 2007 09 06  28792·380005
 2007 09 07  86787.280029
 2007 09 10  30777·729980
 2007 09 11  67771·309998
 2007 09 12  80781·500000
 2007 09 13  29779·789978
 2007 09 14  81777.119995
 2007 09 17  56782.659973
 2007 09 18  9777·599976
 2007 09 19  27809.260010
 2007 09 20  60816.960022
 2007 09 21  67813.159973
 2007 09 24  98813·349976
 2007 09 25  94803.349976
 2007 09 26  11804·719971
 2007 09 27  74810·719971
 2007 09 28  54813.640015
 2007 10 01  67806·039978
 2007 10 02  4824·989990
 2007 10 03  79829.349976
 2007 10 04  8827.590027
 2007 10 05  10833.000000
 2007 10 08  33844·020020
 2007 10 09  6841·309998
 2007 10 10  16845.059998
 2007 10 11  9847·169983
 2007 10 12  16834.900024
 2007 10 15  6841·119995
 2007 10 16  61827.739990
 2007 10 17  79828.099976
 2007 10 18  99824.739990
 2007 10 19  55825·030029
 2007 10 22  49794·809998
 2007 10 23  57813.640015
 2007 10 24  50814.369995
 2007 10 25  52811.219971
 2007 10 26  12811.309998
 2007 10 29  5822·799988
 2007 10 30  63820·000000
 2007 10 31  24817·890015
 2007 11 01  5822.880005
 2007 11 02  12799·489990
 2007 11 05  58797·770020
 2007 11 06  20790·979980
 2007 11 07  12796·000000
 2007 11 08  91778·479980
 2007 11 09  78779·419983
 2007 11 12  16771.770020
 2007 11 13  38770·780029
 2007 11 14  79791·570007
 2007 11 15  93782·109985
 2007 11 16  12772.200012
 2007 11 19  16765·219971
 2007 11 20  40750.770020
 2007 11 21  97747·219971
 2007 11 23  34743.479980
 2007 11 26  1755·520020
 2007 11 27  61736.369995
 2007 11 28  9747·510010
 2007 11 29  32769.479980
 2007 11 30  76771·289978
 2007 12 03  55768.200012
 2007 12 04  74757.150024
 2007 12 05  81758.159973
 2007 12 06  47764.919983
 2007 12 07  60787.130005
 2007 12 10  59786·840027
 2007 12 11  83792.489990
 2007 12 12  45771·520020
 2007 12 13  39768·109985
 2007 12 14  60765.599976
 2007 12 17  62751·280029
 2007 12 18  28739.359985
 2007 12 19  80753.369995
 2007 12 20  96759·260010
 2007 12 21  68774·400024
 2007 12 24  78785·880005
 2007 12 26  96791.969971
 2007 12 27  10795.570007
 2007 12 28  78777.289978
 2007 12 31  99770·460022
 2008 01 02 24765·900024
 2008 01 03 72754.950012
 2008 01 04 90741.299988
 2008 01 07 26723.619995
 2008 01 08 28724·520020
 2008 01 09 77704·500000
 2008 01 10 32708·289978
 2008 01 11 13719·489990
 2008 01 14 95706·530029
 2008 01 15 42707·390015
 2008 01 16 53695·580017
 2008 01 17 42700·919983
 2008 01 18 39680·419983
 2008 01 22 13658·849976
 2008 01 23 29671·200012
 2008 01 24 21695·280029
 2008 01 25 96697·330017
 2008 01 28 58687.739990
 2008 01 29 59704·250000
 2008 01 30 81705.099976
 2008 01 31 31691.010010
 2008 02 01 72714.919983
 2008 02 04 70730.690002
 2008 02 05 79721·799988
 2008 02 06 31704.789978
 2008 02 07 73690.960022
 2008 02 08 12702.369995
 2008 02 11 95699.150024
 2008 02 12 9702.000000
 2008 02 13 6709·130005
 2008 02 14 60722.750000
 2008 02 15 38703.710022
 2008 02 19 2705·739990
 2008 02 20 41701.659973
 2008 02 21 15712.409973
 2008 02 22 37696.830017
 2008 02 25 74695·840027
 2008 02 26 70710.330017
 2008 02 27 1714.599976
 2008 02 28 51714·950012
 2008 02 29 13702·020020
 2008 03 03 14686.049988
 2008 03 04 70680.890015
 2008 03 05 61682.849976
 2008 03 06 31682·119995
 2008 03 07 16659·299988
 2008 03 10 97660.719971
 2008 03 11 73647.739990
 2008 03 12 66673.869995
 2008 03 13 46662·729980
 2008 03 14 82681.770020
 2008 03 17 19654·900024
 2008 03 18 82650.969971
 2008 03 19 97684·030029
 2008 03 20 50669.590027
 2008 03 24 56682·719971
 2008 03 25 65701·599976
 2008 03 26 90704.489990
 2008 03 27 52702.539978
 2008 03 28 65693.380005
 2008 03 31 30683·510010
 2008 04 01 67692·020020
 2008 04 02 64710·539978
 2008 04 03 53709·950012
 2008 04 04 13714.679993
 2008 04 07 98716·500000
 2008 04 08 85711·109985
 2008 04 09 51711.989990
 2008 04 10 79698·500000
 2008 04 11 78703·750000
 2008 04 14 41687·359985
 2008 04 15 17687·580017
 2008 04 16 14695·549988
 2008 04 17 25711·869995
 2008 04 18 83712·929993
 2008 04 21 31718.950012
 2008 04 22 31715·979980
 2008 04 23 84705·460022
 2008 04 24 86708·289978
 2008 04 25 2718·030029
 2008 04 28 69721·179993
 2008 04 29 23724.960022
 2008 04 30 49719·799988
 2008 05 01 59715.539978
 2008 05 02 90729.820007
 2008 05 05 38727.989990
 2008 05 06 0722·789978
 2008 05 07 60730·119995
 2008 05 08 83718.059998
 2008 05 09 46716.659973
 2008 05 12 88721.460022
 2008 05 13 86733·219971
 2008 05 14 59737·260010
 2008 05 15 92736·330017
 2008 05 16 88745·750000
 2008 05 19 45741.020020
 2008 05 20 58736.809998
 2008 05 21 46736.619995
 2008 05 22 1728.309998
 2008 05 23 67731.030029
 2008 05 27 41724·940002
 2008 05 28 1735·690002
 2008 05 29 52737.679993
 2008 05 30 9745.780029
 2008 06 02 98747.479980
 2008 06 03 76741.989990
 2008 06 04 91737.229980
 2008 06 05 54743.929993
 2008 06 06 40759·929993
 2008 06 09 16740.890015
 2008 06 10 95732·309998
 2008 06 11 7731·700012
 2008 06 12 5718.150024
 2008 06 13 90723.010010
 2008 06 16 63733·159973
 2008 06 17 0741·179993
 2008 06 18 57735.659973
 2008 06 19 92730.409973
 2008 06 20 21735·919983
 2008 06 23 91727·349976
 2008 06 24 83718.250000
 2008 06 25 41708.210022
 2008 06 26 19711·880005
 2008 06 27 60697·869995
 2008 06 30 97697·849976
 2008 07 01 82686·770020
 2008 07 02 32691.489990
 2008 07 03 14672·760010
 2008 07 07 36665·719971
 2008 07 08 82659·099976
 2008 07 09 62682·979980
 2008 07 10 84663·179993
 2008 07 11 62666·859985
 2008 07 14 37677.229980
 2008 07 15 33661.760010
 2008 07 16 29663.520020
 2008 07 17 65687.760010
 2008 07 18 66696·950012
 2008 07 21 95694.710022
 2008 07 22 28695.489990
 2008 07 23 56716.539978
 2008 07 24 13720·460022
 2008 07 25 25704·729980
 2008 07 28 89710.330017
 2008 07 29 74696.989990
 2008 07 30 47716·500000
 2008 07 31 22715.080017
 2008 08 01 44714.919983
 2008 08 04 82715.559998
 2008 08 05 61707.320007
 2008 08 06 12719.340027
 2008 08 07 49722·330017
 2008 08 08 67712.919983
 2008 08 11 76734.179993
 2008 08 12 46749.239990
 2008 08 13 85743·750000
 2008 08 14 43744.760010
 2008 08 15 36759.260010
 2008 08 18 98753.349976
 2008 08 19 60738·880005
 2008 08 20 47730.750000
 2008 08 21 8728·109985
 2008 08 22 69725.299988
 2008 08 25 4736·099976
 2008 08 26 41720·289978
 2008 08 27 89723·429993
 2008 08 28 85733.969971
 2008 08 29 75745·460022
 2008 09 02 15745.119995
 2008 09 03 96738.280029
 2008 09 04 95738.909973
 2008 09 05 55716.369995
 2008 09 08 81726.780029
 2008 09 09 74732·020020
 2008 09 10 76711·960022
 2008 09 11 49712.320007
 2008 09 12 77715·710022
 2008 09 15 93718.500000
 2008 09 16 27685·590027
 2008 09 17 90704·390015
 2008 09 18 65679.039978
 2008 09 19 45743·739990
 2008 09 22 75751.659973
 2008 09 23 34720·500000
 2008 09 24 34710·820007
 2008 09 25 51699.390015
 2008 09 26 69698·909973
 2008 09 29 62698·159973
 2008 09 30 97661.460022
 2008 10 01 54676.210022
 2008 10 02 84671.179993
 2008 10 03 82638·140015
 2008 10 06 91617.510010
 2008 10 07 24596.590027
 2008 10 08 22552.270020
 2008 10 09 26550·690002
 2008 10 10 79490·239990
 2008 10 13 55534.900024
 2008 10 14 7578.780029
 2008 10 15 49549.479980
 2008 10 16 49504.750000
 2008 10 17 65526·729980
 2008 10 20 91531·289978
 2008 10 21 33541·950012
 2008 10 22 14525.349976
 2008 10 23 0503·100006
 2008 10 24 48472·630005
 2008 10 27 85468·109985
 2008 10 28 13448.390015
 2008 10 29 28483.420013
 2008 10 30 78498·230011
 2008 10 31 37512.070007
 2008 11 03 7536.500000
 2008 11 04 43543.630005
 2008 11 05 8542·159973
 2008 11 06 45514.460022
 2008 11 07 85499.239990
 2008 11 10 65511.709991
 2008 11 11 87490.760010
 2008 11 12 92478·709991
 2008 11 13 59454.100006
 2008 11 14 37485·750000
 2008 11 17 91457·350006
 2008 11 18 82452·239990
 2008 11 19 68446.260010
 2008 11 20 29411·660004
 2008 11 21 21389·579987
 2008 11 24 49407.459991
 2008 11 25 74438.779999
 2008 11 26 35437·859985
 2008 11 28 1467.739990
 2008 12 01 49466·529999
 2008 12 02 66420·760010
 2008 12 03 74435.109985
 2008 12 04 82451·989990
 2008 12 05 63437.809998
 2008 12 08 56465.450012
 2008 12 09 90478.239990
 2008 12 10 40468.950012
 2008 12 11 99474.690002
 2008 12 12 82448.700012
 2008 12 15 53469·149994
 2008 12 16 74456.369995
 2008 12 17 87479.579987
 2008 12 18 6486·640015
 2008 12 19 56485.329987
 2008 12 22 11486·929993
 2008 12 23 84476.410004
 2008 12 24 18468.489990
 2008 12 26 18471·440002
 2008 12 29 1476.119995
 2008 12 30 73468.339996
 2008 12 31 30482·959991
 2009 01 02  84499.510010
 2009 01 05  19505·559998
 2009 01 06  59507·160004
 2009 01 07  79510·320007
 2009 01 08  24496·250000
 2009 01 09  65502·049988
 2009 01 12  75481·029999
 2009 01 13  28468·010010
 2009 01 14  30469·440002
 2009 01 15  65453.239990
 2009 01 16  76462.809998
 2009 01 20  66464·450012
 2009 01 21  22435·769989
 2009 01 22  69456.160004
 2009 01 23  45437·820007
 2009 01 26  5444·570007
 2009 01 27  45451·209991
 2009 01 28  53455.970001
 2009 01 29  89469·440002
 2009 01 30  84455·459991
 2009 02 02  67441·209991
 2009 02 03  17450·309998
 2009 02 04  38453.029999
 2009 02 05  64447.959991
 2009 02 06  82454·989990
 2009 02 09  86470.279999
 2009 02 10  50466·239990
 2009 02 11  35446.380005
 2009 02 12  11444.730011
 2009 02 13  11450.559998
 2009 02 17  6448·350006
 2009 02 18  8430·880005
 2009 02 19  96423.179993
 2009 02 20  67412.989990
 2009 02 23  13413·390015
 2009 02 24  22396·890015
 2009 02 25  7411.070007
 2009 02 26  55402.839996
 2009 02 27  2389.910004
 2009 03 02  40389.010010
 2009 03 03  39370·480011
 2009 03 04  99364·390015
 2009 03 05  30367.420013
 2009 03 06  49351·890015
 2009 03 09  10348·850006
 2009 03 10  52347·380005
 2009 03 11  80368·059998
 2009 03 12  63365·519989
 2009 03 13  64391.299988
 2009 03 16  86395·230011
 2009 03 17  56386.350006
 2009 03 18  19402·760010
 2009 03 19  70419·609985
 2009 03 20  4415·049988
 2009 03 23  92405·709991
 2009 03 24  80430·299988
 2009 03 25  24418.420013
 2009 03 26  31427.290009
 2009 03 27  43440.549988
 2009 03 30  35423·839996
 2009 03 31  43419·029999
 2009 04 01  16419·390015
 2009 04 02  91434.320007
 2009 04 03  95449·450012
 2009 04 06  72453·079987
 2009 04 07  36446.929993
 2009 04 08  43433·059998
 2009 04 09  99446.980011
 2009 04 13  81464·790009
 2009 04 14  90465·269989
 2009 04 15  31451·519989
 2009 04 16  10463.559998
 2009 04 17  63474·369995
 2009 04 20  5477.980011
 2009 04 21  12450·380005
 2009 04 22  16466.309998
 2009 04 23  37471.829987
 2009 04 24  30468·929993
 2009 04 27  66474·380005
 2009 04 28  29466.839996
 2009 04 29  47476.140015
 2009 04 30  41493·609985
 2009 05 01  0488.089996
 2009 05 04  88489·950012
 2009 05 05  64504·820007
 2009 05 06  38503.339996
 2009 05 07  47505·329987
 2009 05 08  55496·760010
 2009 05 11  80507·149994
 2009 05 12  47504·190002
 2009 05 13  62490·519989
 2009 05 14  18472·760010
 2009 05 15  15480·959991
 2009 05 18  17478·940002
 2009 05 19  28494.750000
 2009 05 20  90494·619995
 2009 05 21  13486·739990
 2009 05 22  26482.690002
 2009 05 26  51477.619995
 2009 05 27  9498·779999
 2009 05 28  44489.940002
 2009 05 29  72493.070007
 2009 06 01  63504.570007
 2009 06 02  39521·330017
 2009 06 03  1524·599976
 2009 06 04  81524·119995
 2009 06 05  20534·179993
 2009 06 08  66528·419983
 2009 06 09  3526.479980
 2009 06 10  4528.820007
 2009 06 11  4524·489990
 2009 06 12  3524.270020
 2009 06 15  95523.359985
 2009 06 16  16514·000000
 2009 06 17  21503·690002
 2009 06 18  89506.700012
 2009 06 19  46513.450012
 2009 06 22  17510.299988
 2009 06 23  4494.720001
 2009 06 24  87492.010010
 2009 06 25  50493.519989
 2009 06 26  33507·450012
 2009 06 29  9512·330017
 2009 06 30  84510·600006
 2009 07 01  26510.279999
 2009 07 02  14513·109985
 2009 07 06  17495.649994
 2009 07 07  93494·269989
 2009 07 08  18485·750000
 2009 07 09  36481.809998
 2009 07 10  36477·700012
 2009 07 13  53481.980011
 2009 07 14  96493.299988
 2009 07 15  99500.869995
 2009 07 16  96513·609985
 2009 07 17  25522·419983
 2009 07 20  53522.070007
 2009 07 21  28528.940002
 2009 07 22  55523·340027
 2009 07 23  99528·650024
 2009 07 24  9542·200012
 2009 07 27  74548·460022
 2009 07 28  94549.090027
 2009 07 29  86549·239990
 2009 07 30  8550·919983
 2009 07 31  12555.479980
 2009 08 03  19559.309998
 2009 08 04  24562.599976
 2009 08 05  18570.719971
 2009 08 06  42567·520020
 2009 08 07  63562·599976
 2009 08 10  78570.369995
 2009 08 11  35570·200012
 2009 08 12  90562.169983
 2009 08 13  83572.669983
 2009 08 14  34574.559998
 2009 08 17  77556.770020
 2009 08 18  7550·219971
 2009 08 19  58552.369995
 2009 08 20  5561·070007
 2009 08 21  88572·640015
 2009 08 24  67582.690002
 2009 08 25  97581.900024
 2009 08 26  29582.570007
 2009 08 27  38583·869995
 2009 08 28  72583.869995
 2009 08 31  31577.020020
 2009 09 01  70570.239990
 2009 09 02  20556.859985
 2009 09 03  45557·309998
 2009 09 04  17562·500000
 2009 09 08  15573.010010
 2009 09 09  54576·500000
 2009 09 10  39586·570007
 2009 09 11  36594·830017
 2009 09 14  76591·349976
 2009 09 15  84599.489990
 2009 09 16  28606.599976
 2009 09 17  94617.039978
 2009 09 18  93616·590027
 2009 09 21  80614.510010
 2009 09 22  13618·840027
 2009 09 23  25621·659973
 2009 09 24  27614·479980
 2009 09 25  34600.530029
 2009 09 28  18600.179993
 2009 09 29  83613.559998
 2009 09 30  66610·739990
 2009 10 01  67603·229980
 2009 10 02  95583.239990
 2009 10 05  51582·229980
 2009 10 06  25593.880005
 2009 10 07  22600.859985
 2009 10 08  19604·900024
 2009 10 09  36607·429993
 2009 10 12  39615.179993
 2009 10 13  69613·659973
 2009 10 14  90616.289978
 2009 10 15  68621·520020
 2009 10 16  73621.500000
 2009 10 19  2618.109985
 2009 10 20  34623·280029
 2009 10 21  6612.280029
 2009 10 22  14604·770020
 2009 10 23  39614.729980
 2009 10 26  0601.760010
 2009 10 27  30594.429993
 2009 10 28  75585.429993
 2009 10 29  26570.260010
 2009 10 30  65578·020020
 2009 11 02  46563.750000
 2009 11 03  94559.780029
 2009 11 04  31572.650024
 2009 11 05  29563.330017
 2009 11 06  88577·440002
 2009 11 09  34583·849976
 2009 11 10  48590.289978
 2009 11 11  17590.599976
 2009 11 12  11592.229980
 2009 11 13  82581·200012
 2009 11 16  96588.650024
 2009 11 17  79602·690002
 2009 11 18  96602.400024
 2009 11 19  52596.690002
 2009 11 20  21585·250000
 2009 11 23  92589.479980
 2009 11 24  51594·840027
 2009 11 25  82593·659973
 2009 11 27  90585.130005
 2009 11 30  54576·940002
 2009 12 01  8582.989990
 2009 12 02  34589·489990
 2009 12 03  98597·739990
 2009 12 04  93590.000000
 2009 12 07  22602.109985
 2009 12 08  96603.270020
 2009 12 09  63598.000000
 2009 12 10  57599·609985
 2009 12 11  76597.150024
 2009 12 14  82602·570007
 2009 12 15  32609·750000
 2009 12 16  23609.200012
 2009 12 17  75608.359985
 2009 12 18  29606·729980
 2009 12 21  71611·659973
 2009 12 22  91619.260010
 2009 12 23  53625.330017
 2009 12 24  99632.359985
 2009 12 28  76635.200012
 2009 12 29  86634·039978
 2009 12 30  65630.979980
 2009 12 31  81633·099976
 2010 01 04 65628·109985
 2010 01 05 59639.690002
 2010 01 06 93638·289978
 2010 01 07 89638.109985
 2010 01 08 84640·340027
 2010 01 11 85647·320007
 2010 01 12 44639.960022
 2010 01 13 58637.150024
 2010 01 14 0643.559998
 2010 01 15 64647.570007
 2010 01 19 49637·940002
 2010 01 20 53645·780029
 2010 01 21 8640.150024
 2010 01 22 22627.700012
 2010 01 25 65618·750000
 2010 01 26 62616·429993
 2010 01 27 27610.289978
 2010 01 28 10619·650024
 2010 01 29 73610.000000
 2010 02 01 97602·219971
 2010 02 02 2609.789978
 2010 02 03 2612·260010
 2010 02 04 81610·630005
 2010 02 05 96590·099976
 2010 02 08 1592·719971
 2010 02 09 99591·700012
 2010 02 10 20593.289978
 2010 02 11 23594.299988
 2010 02 12 18600.919983
 2010 02 16 26613·799988
 2010 02 17 46622·409973
 2010 02 18 64623.599976
 2010 02 19 74628·640015
 2010 02 22 34632.830017
 2010 02 23 42631.309998
 2010 02 24 33625.820007
 2010 02 25 11624·809998
 2010 02 26 99630.760010
 2010 03 01 13630.609985
 2010 03 02 68643·429993
 2010 03 03 99649.549988
 2010 03 04 20650·250000
 2010 03 05 92654.869995
 2010 03 08 31665.960022
 2010 03 09 33665.260010
 2010 03 10 23670.090027
 2010 03 11 35671.669983
 2010 03 12 11678·900024
 2010 03 15 30675.349976
 2010 03 16 58674.640015
 2010 03 17 23680.359985
 2010 03 18 21682.070007
 2010 03 19 36682·400024
 2010 03 22 1669.880005
 2010 03 23 64683.130005
 2010 03 24 97688·119995
 2010 03 25 20687·119995
 2010 03 26 52679·080017
 2010 03 29 89680·640015
 2010 03 30 4682.900024
 2010 03 31 76681·369995
 2010 04 01 37681.570007
 2010 04 05 55686·229980
 2010 04 06 29694.960022
 2010 04 07 22700·210022
 2010 04 08 6697·409973
 2010 04 09 43700.890015
 2010 04 12 85703·729980
 2010 04 13 3704.039978
 2010 04 14 33709.909973
 2010 04 15 59722.109985
 2010 04 16 10723·570007
 2010 04 19 88714·349976
 2010 04 20 21713·429993
 2010 04 21 37721·539978
 2010 04 22 67721.130005
 2010 04 23 72734.479980
 2010 04 26 94741·580017
 2010 04 27 31736·130005
 2010 04 28 43723.969971
 2010 04 29 73725.859985
 2010 04 30 2738.270020
 2010 05 03 25719.299988
 2010 05 04 52726·359985
 2010 05 05 36703.289978
 2010 05 06 21695.700012
 2010 05 07 24671·080017
 2010 05 10 31668.250000
 2010 05 11 29683·969971
 2010 05 12 51695·719971
 2010 05 13 60713.650024
 2010 05 14 44709.320007
 2010 05 17 47696.590027
 2010 05 18 18700·969971
 2010 05 19 90680.219971
 2010 05 20 78665.909973
 2010 05 21 9634·979980
 2010 05 24 72648.109985
 2010 05 25 95632·669983
 2010 05 26 46642·900024
 2010 05 27 59650·750000
 2010 05 28 89668·830017
 2010 06 01 83657.539978
 2010 06 02 86644.080017
 2010 06 03 67661·150024
 2010 06 04 68658.599976
 2010 06 07 84636.010010
 2010 06 08 61620.330017
 2010 06 09 26619·979980
 2010 06 10 36624·190002
 2010 06 11 55634.179993
 2010 06 14 59653.849976
 2010 06 15 55655.609985
 2010 06 16 42663.849976
 2010 06 17 79668·909973
 2010 06 18 92667.349976
 2010 06 21 99673.119995
 2010 06 22 62661·799988
 2010 06 23 61645.289978
 2010 06 24 99641·609985
 2010 06 25 27635.200012
 2010 06 28 96644.159973
 2010 06 29 33635.960022
 2010 06 30 42616·340027
 2010 07 01 33609.770020
 2010 07 02 70604.929993
 2010 07 06 52605·059998
 2010 07 07 10592.109985
 2010 07 08 36615·630005
 2010 07 09 35619.349976
 2010 07 12 0627·640015
 2010 07 13 15626.719971
 2010 07 14 80640.320007
 2010 07 15 65640·299988
 2010 07 16 83631.359985
 2010 07 19 95612·260010
 2010 07 20 35606·760010
 2010 07 21 61627.530029
 2010 07 22 33618.460022
 2010 07 23 13632.799988
 2010 07 26 94652·400024
 2010 07 27 48668.479980
 2010 07 28 6660.210022
 2010 07 29 57654·539978
 2010 07 30 77643.440002
 2010 08 02 77657·419983
 2010 08 03 84659.309998
 2010 08 04 40657·840027
 2010 08 05 27658.760010
 2010 08 06 23648.880005
 2010 08 09 74654.289978
 2010 08 10 99654·840027
 2010 08 11 15639.200012
 2010 08 12 87613.840027
 2010 08 13 8615.469971
 2010 08 16 98606.710022
 2010 08 17 33620.150024
 2010 08 18 93625.830017
 2010 08 19 41625.320007
 2010 08 20 25610·950012
 2010 08 23 2613·789978
 2010 08 24 93596·909973
 2010 08 25 57592.130005
 2010 08 26 92606.539978
 2010 08 27 65604.690002
 2010 08 30 62614·270020
 2010 08 31 60600·469971
 2010 09 01 37603.330017
 2010 09 02 92624·520020
 2010 09 03 99637·789978
 2010 09 07 84641.059998
 2010 09 08 23631·260010
 2010 09 09 76639·250000
 2010 09 10 31636·080017
 2010 09 13 84641·400024
 2010 09 14 39650·609985
 2010 09 15 38647.109985
 2010 09 16 8650.940002
 2010 09 17 42651.200012
 2010 09 20 96652.859985
 2010 09 21 20669.530029
 2010 09 22 5662·489990
 2010 09 23 65652·010010
 2010 09 24 33655·909973
 2010 09 27 92671·020020
 2010 09 28 23669.739990
 2010 09 29 85672.710022
 2010 09 30 13681·510010
 2010 10 01 48680.950012
 2010 10 04 87679·280029
 2010 10 05 58669·429993
 2010 10 06 23687·969971
 2010 10 07 8685·270020
 2010 10 08 47684·559998
 2010 10 11 65693·679993
 2010 10 12 77693·460022
 2010 10 13 15698.979980
 2010 10 14 79706.369995
 2010 10 15 14709·059998
 2010 10 18 13703.159973
 2010 10 19 39702·429993
 2010 10 20 83696.960022
 2010 10 21 36705·330017
 2010 10 22 92699.820007
 2010 10 25 74705.659973
 2010 10 26 85704.190002
 2010 10 27 88703·179993
 2010 10 28 4707·739990
 2010 10 29 38701.030029
 2010 11 01 35706·130005
 2010 11 02 51698.559998
 2010 11 03 60713·130005
 2010 11 04 77715·130005
 2010 11 05 8733.549988
 2010 11 08 33734·460022
 2010 11 09 0737.859985
 2010 11 10 58726·760010
 2010 11 11 5734·169983
 2010 11 12 63727.739990
 2010 11 15 86722·349976
 2010 11 16 78715.049988
 2010 11 17 51706·419983
 2010 11 18 1713.960022
 2010 11 19 5720·659973
 2010 11 22 53722.340027
 2010 11 23 97720·070007
 2010 11 24 26725·450012
 2010 11 26 71736·520020
 2010 11 29 29732·710022
 2010 11 30 17725·559998
 2010 12 01 45734.979980
 2010 12 02 21743.140015
 2010 12 03 75748.830017
 2010 12 06 13755·289978
 2010 12 07 91764·900024
 2010 12 08 19766·179993
 2010 12 09 85768·640015
 2010 12 10 10768·219971
 2010 12 13 20777·039978
 2010 12 14 52774·070007
 2010 12 15 78771·039978
 2010 12 16 57771.039978
 2010 12 17 13777.080017
 2010 12 20 33779.510010
 2010 12 21 98785·609985
 2010 12 22 32790.460022
 2010 12 23 77790.630005
 2010 12 27 0786·900024
 2010 12 28 14793.179993
 2010 12 29 33789·809998
 2010 12 30 44789.840027
 2010 12 31 17788·969971
 2011 01 03  21793·539978
 2011 01 04  86798·539978
 2011 01 05  71784.250000
 2011 01 06  70795.559998
 2011 01 07  38792.450012
 2011 01 10  42784.510010
 2011 01 11  38794.559998
 2011 01 12  72795.820007
 2011 01 13  8801.359985
 2011 01 14  76800·650024
 2011 01 18  53807·570007
 2011 01 19  63806·679993
 2011 01 20  1781.960022
 2011 01 21  89781.960022
 2011 01 24  48773·710022
 2011 01 25  4775.650024
 2011 01 26  11781·659973
 2011 01 27  5793·710022
 2011 01 28  78795·770020
 2011 01 31  83778·400024
 2011 02 01  57785·289978
 2011 02 02  76796·909973
 2011 02 03  26796.119995
 2011 02 04  14798.989990
 2011 02 07  84801·150024
 2011 02 08  76808·099976
 2011 02 09  99810·900024
 2011 02 10  34804.770020
 2011 02 11  60809·799988
 2011 02 14  6822·219971
 2011 02 15  27824.659973
 2011 02 16  6823.309998
 2011 02 17  79827·539978
 2011 02 18  92836·559998
 2011 02 22  68828·219971
 2011 02 23  18813·159973
 2011 02 24  62799·659973
 2011 02 25  83806·700012
 2011 02 28  3825·859985
 2011 03 01  82825·239990
 2011 03 02  51806.179993
 2011 03 03  56810·890015
 2011 03 04  38828.869995
 2011 03 07  38825.640015
 2011 03 08  16812.380005
 2011 03 09  10822.460022
 2011 03 10  6812·760010
 2011 03 11  47796.000000
 2011 03 14  52802.809998
 2011 03 15  71786·059998
 2011 03 16  64790.700012
 2011 03 17  98790·820007
 2011 03 18  76789.869995
 2011 03 21  89801.750000
 2011 03 22  92813·710022
 2011 03 23  3806·919983
 2011 03 24  34815·570007
 2011 03 25  41820.520020
 2011 03 28  97826·210022
 2011 03 29  0820.969971
 2011 03 30  95833.020020
 2011 03 31  25839·580017
 2011 04 01  12847.869995
 2011 04 04  53846·739990
 2011 04 05  52849·330017
 2011 04 06  68856·719971
 2011 04 07  92854·059998
 2011 04 08  49854·049988
 2011 04 11  25841·539978
 2011 04 12  20830·179993
 2011 04 13  19827·640015
 2011 04 14  0818.460022
 2011 04 15  59825.900024
 2011 04 18  56826.989990
 2011 04 19  0821·500000
 2011 04 20  46825.979980
 2011 04 21  21843.179993
 2011 04 25  77844.500000
 2011 04 26  67845.979980
 2011 04 27  48852.960022
 2011 04 28  6857·200012
 2011 04 29  8862·960022
 2011 05 02  76865.590027
 2011 05 03  95853.080017
 2011 05 04  34843.880005
 2011 05 05  99828·210022
 2011 05 06  9829.210022
 2011 05 09  0832.380005
 2011 05 10  49846.400024
 2011 05 11  26855·900024
 2011 05 12  73837.010010
 2011 05 13  0848.000000
 2011 05 16  19831·750000
 2011 05 17  90819.250000
 2011 05 18  98821.909973
 2011 05 19  58837.799988
 2011 05 20  39834.650024
 2011 05 23  15820.049988
 2011 05 24  43815·919983
 2011 05 25  63809.390015
 2011 05 26  28818.909973
 2011 05 27  52832.380005
 2011 05 31  87843.320007
 2011 06 01  27846.539978
 2011 06 02  30822.179993
 2011 06 03  77820·679993
 2011 06 06  39808·130005
 2011 06 07  87800.190002
 2011 06 08  15794·869995
 2011 06 09  89790.289978
 2011 06 10  30788·510010
 2011 06 13  8781.840027
 2011 06 14  76777.169983
 2011 06 15  15786·979980
 2011 06 16  16779·830017
 2011 06 17  76784.849976
 2011 06 20  32781·719971
 2011 06 21  4793·140015
 2011 06 22  78802.979980
 2011 06 23  6793.289978
 2011 06 24  28803·789978
 2011 06 27  33797.330017
 2011 06 28  25804.849976
 2011 06 29  33819·950012
 2011 06 30  33821.760010
 2011 07 01  0828.250000
 2011 07 05  87840.130005
 2011 07 06  22841.609985
 2011 07 07  41845.169983
 2011 07 08  33857.380005
 2011 07 11  20844.609985
 2011 07 12  61830·419983
 2011 07 13  71834.229980
 2011 07 14  80838.669983
 2011 07 15  8825·580017
 2011 07 18  61828·770020
 2011 07 19  67815·950012
 2011 07 20  18835·070007
 2011 07 21  55835·020020
 2011 07 22  62841.539978
 2011 07 25  98834·330017
 2011 07 26  48831·460022
 2011 07 27  94821.070007
 2011 07 28  26800·890015
 2011 07 29  60799.190002
 2011 08 01  93803·820007
 2011 08 02  82792.849976
 2011 08 03  41768·960022
 2011 08 04  69765·000000
 2011 08 05  5732·559998
 2011 08 08  0699.859985
 2011 08 09  19659·820007
 2011 08 10  72686.500000
 2011 08 11  60664.369995
 2011 08 12  54701·390015
 2011 08 15  99702.909973
 2011 08 16  36711·270020
 2011 08 17  56708.419983
 2011 08 18  77692.059998
 2011 08 19  44655·390015
 2011 08 22  57660.859985
 2011 08 23  21654·429993
 2011 08 24  25681.429993
 2011 08 25  41692.559998
 2011 08 26  53674·419983
 2011 08 29  4691.770020
 2011 08 30  80720.340027
 2011 08 31  4731.929993
 2011 09 01  68727.039978
 2011 09 02  81706.059998
 2011 09 06  48671·919983
 2011 09 07  70689·179993
 2011 09 08  71705.400024
 2011 09 09  52689·239990
 2011 09 12  61667.250000
 2011 09 13  2681·450012
 2011 09 14  58697·020020
 2011 09 15  42709·710022
 2011 09 16  75715·469971
 2011 09 19  88705·130005
 2011 09 20  46705.030029
 2011 09 21  2690.460022
 2011 09 22  73652.369995
 2011 09 23  41642·479980
 2011 09 26  80657.369995
 2011 09 27  7674·650024
 2011 09 28  61680.909973
 2011 09 29  99655.200012
 2011 09 30  29654.429993
 2011 10 03  58639·729980
 2011 10 04  70605.419983
 2011 10 05  24648·469971
 2011 10 06  87656.869995
 2011 10 07  80675.659973
 2011 10 10  57664·580017
 2011 10 11  5679.729980
 2011 10 12  74693·710022
 2011 10 13  24696·469971
 2011 10 14  4705.349976
 2011 10 17  55707·690002
 2011 10 18  33689.859985
 2011 10 19  64707.960022
 2011 10 20  18694.950012
 2011 10 21  11704·650024
 2011 10 24  34714·460022
 2011 10 25  1731·340027
 2011 10 26  29721·179993
 2011 10 27  36739.440002
 2011 10 28  70761·869995
 2011 10 31  61752.440002
 2011 11 01  95725.469971
 2011 11 02  19713.880005
 2011 11 03  62737.219971
 2011 11 04  94747.479980
 2011 11 07  98746.479980
 2011 11 08  71749.130005
 2011 11 09  52743·460022
 2011 11 10  76721.809998
 2011 11 11  44732·099976
 2011 11 14  31741.469971
 2011 11 15  11729·390015
 2011 11 16  6736·229980
 2011 11 17  64729.799988
 2011 11 18  63720·260010
 2011 11 21  32710·409973
 2011 11 22  10701.890015
 2011 11 23  16690.770020
 2011 11 25  53671·900024
 2011 11 28  35677.820007
 2011 11 29  39697·849976
 2011 11 30  80696.090027
 2011 12 01  14734.510010
 2011 12 02  63738.559998
 2011 12 05  68743.640015
 2011 12 06  64746·650024
 2011 12 07  85746.750000
 2011 12 08  86740·760010
 2011 12 09  97725.409973
 2011 12 12  0737.150024
 2011 12 13  29736.809998
 2011 12 14  98713.219971
 2011 12 15  52716·099976
 2011 12 16  43718·679993
 2011 12 19  32725·780029
 2011 12 20  17718.140015
 2011 12 21  82736·309998
 2011 12 22  75742·250000
 2011 12 23  9747.500000
 2011 12 27  89745·609985
 2011 12 28  65750·599976
 2011 12 29  4737.159973
 2011 12 30  97743.630005
 2012 01 03 83750.700012
 2012 01 04 99748·349976
 2012 01 05 60743.729980
 2012 01 06 59752·109985
 2012 01 09 92753·070007
 2012 01 10 11758·250000
 2012 01 11 1762·010010
 2012 01 12 83768.679993
 2012 01 13 35763·119995
 2012 01 17 50769.049988
 2012 01 18 8765.489990
 2012 01 19 81780.630005
 2012 01 20 57780·849976
 2012 01 23 92784.349976
 2012 01 24 88779·099976
 2012 01 25 93787·429993
 2012 01 26 27798.469971
 2012 01 27 38789.710022
 2012 01 30 72797.940002
 2012 01 31 79794·969971
 2012 02 01 39796·989990
 2012 02 02 12810.239990
 2012 02 03 17820·840027
 2012 02 06 29827.479980
 2012 02 07 12827.059998
 2012 02 08 66827.250000
 2012 02 09 4829.969971
 2012 02 10 56823·400024
 2012 02 13 91820·000000
 2012 02 14 75824.760010
 2012 02 15 41823.229980
 2012 02 16 96813·630005
 2012 02 17 44832.099976
 2012 02 21 38830.099976
 2012 02 22 59820·580017
 2012 02 23 14817·770020
 2012 02 24 65829·200012
 2012 02 27 82822·000000
 2012 02 28 14826.929993
 2012 02 29 96824.880005
 2012 03 01 75813.969971
 2012 03 02 57815·299988
 2012 03 05 88801·950012
 2012 03 06 57796·460022
 2012 03 07 16790.030029
 2012 03 08 37800.640015
 2012 03 09 89806.789978
 2012 03 12 33817·309998
 2012 03 13 58819·340027
 2012 03 14 25830.070007
 2012 03 15 46824.479980
 2012 03 16 88832·219971
 2012 03 19 95829.450012
 2012 03 20 44832·309998
 2012 03 21 18831·000000
 2012 03 22 9823·429993
 2012 03 23 47821.440002
 2012 03 26 46836.450012
 2012 03 27 85846·510010
 2012 03 28 10839·820007
 2012 03 29 57828.859985
 2012 03 30 5836.469971
 2012 04 02 55828·890015
 2012 04 03 28839·570007
 2012 04 04 94827·669983
 2012 04 05 23817.239990
 2012 04 09 59808.719971
 2012 04 10 27802·710022
 2012 04 11 54791.030029
 2012 04 12 24796·710022
 2012 04 13 54806·840027
 2012 04 16 93796.289978
 2012 04 17 54803·510010
 2012 04 18 59809.409973
 2012 04 19 20804.309998
 2012 04 20 41798.890015
 2012 04 23 39795·559998
 2012 04 24 3792·500000
 2012 04 25 66805·419983
 2012 04 26 7810·609985
 2012 04 27 78819.090027
 2012 04 30 57825.469971
 2012 05 01 22817.700012
 2012 05 02 55811.479980
 2012 05 03 66817·950012
 2012 05 04 46802·090027
 2012 05 07 46788·729980
 2012 05 08 73788.669983
 2012 05 09 21792.710022
 2012 05 10 21790·219971
 2012 05 11 18786·289978
 2012 05 14 73782·770020
 2012 05 15 87778·510010
 2012 05 16 56778·690002
 2012 05 17 46772.650024
 2012 05 18 94753·799988
 2012 05 21 34749.190002
 2012 05 22 53765·090027
 2012 05 23 61755.059998
 2012 05 24 98766.469971
 2012 05 25 57766·640015
 2012 05 29 37771·799988
 2012 05 30 20770·739990
 2012 05 31 73762·599976
 2012 06 01 73752·109985
 2012 06 04 57739·690002
 2012 06 05 4734.090027
 2012 06 06 33746·780029
 2012 06 07 27772·059998
 2012 06 08 90758·440002
 2012 06 11 21775.799988
 2012 06 12 14754.429993
 2012 06 13 88759·510010
 2012 06 14 36753·210022
 2012 06 15 1761.890015
 2012 06 18 80766.919983
 2012 06 19 51775.549988
 2012 06 20 19786·030029
 2012 06 21 1784·659973
 2012 06 22 19768.969971
 2012 06 25 34775.150024
 2012 06 26 92763.270020
 2012 06 27 3766·229980
 2012 06 28 44770·940002
 2012 06 29 82775·890015
 2012 07 02 28799·820007
 2012 07 03 14808·030029
 2012 07 05 92816·429993
 2012 07 06 64809.820007
 2012 07 09 29805·669983
 2012 07 10 65808·619995
 2012 07 11 27795.559998
 2012 07 12 74792·229980
 2012 07 13 20791·989990
 2012 07 16 14799·030029
 2012 07 17 36797·250000
 2012 07 18 31798·309998
 2012 07 19 51807.650024
 2012 07 20 40796·640015
 2012 07 23 33781·900024
 2012 07 24 79780·760010
 2012 07 25 97771·750000
 2012 07 26 52776·679993
 2012 07 27 54779.030029
 2012 07 30 87796.369995
 2012 07 31 59790.250000
 2012 08 01 81790.030029
 2012 08 02 64767·690002
 2012 08 03 50775.659973
 2012 08 06 63789.270020
 2012 08 07 83797·039978
 2012 08 08 49801·299988
 2012 08 09 87800·090027
 2012 08 10 59800.729980
 2012 08 13 40801·479980
 2012 08 14 23802·590027
 2012 08 15 41795.280029
 2012 08 16 21803·859985
 2012 08 17 59811.750000
 2012 08 20 24817.979980
 2012 08 21 83818.669983
 2012 08 22 51814.710022
 2012 08 23 72811·719971
 2012 08 24 15804·760010
 2012 08 27 5811.909973
 2012 08 28 74809·729980
 2012 08 29 34814.849976
 2012 08 30 83817·770020
 2012 08 31 28814·099976
 2012 09 04 40813.169983
 2012 09 05 28821·840027
 2012 09 06 41825.159973
 2012 09 07 95840.429993
 2012 09 10 25841.390015
 2012 09 11 61839.489990
 2012 09 12 28842·919983
 2012 09 13 76844·900024
 2012 09 14 29858·890015
 2012 09 17 63861·609985
 2012 09 18 5857.270020
 2012 09 19 64857.849976
 2012 09 20 78851.349976
 2012 09 21 92857.239990
 2012 09 24 62851·590027
 2012 09 25 79854.489990
 2012 09 26 21839·570007
 2012 09 27 29835.700012
 2012 09 28 11839.489990
 2012 10 01 65840.830017
 2012 10 02 34842.940002
 2012 10 03 81841.609985
 2012 10 04 89840·739990
 2012 10 05 91846·979980
 2012 10 08 19839.549988
 2012 10 09 80836·789978
 2012 10 10 61828.440002
 2012 10 11 51831·849976
 2012 10 12 99829.500000
 2012 10 15 81824.750000
 2012 10 16 12831·640015
 2012 10 17 65836.590027
 2012 10 18 25841·030029
 2012 10 19 68832·440002
 2012 10 22 58820·330017
 2012 10 23 76814·770020
 2012 10 24 74819·080017
 2012 10 25 46818·690002
 2012 10 26 34816.619995
 2012 10 31 54813.609985
 2012 11 01 44818·780029
 2012 11 02 47829·880005
 2012 11 05 5814·299988
 2012 11 06 92821.599976
 2012 11 07 63818·909973
 2012 11 08 28804.330017
 2012 11 09 58793.619995
 2012 11 12 11796·979980
 2012 11 13 79792.210022
 2012 11 14 70791·349976
 2012 11 15 6772.469971
 2012 11 16 53768·119995
 2012 11 19 68782·369995
 2012 11 20 80791·099976
 2012 11 21 88795·090027
 2012 11 23 89801·349976
 2012 11 26 32805·309998
 2012 11 27 90808·090027
 2012 11 28 64804·869995
 2012 11 29 12818.359985
 2012 11 30 94824·580017
 2012 12 03 56825·869995
 2012 12 04 25820.359985
 2012 12 05 41823.609985
 2012 12 06 6819.559998
 2012 12 07 60824.849976
 2012 12 10 82822·809998
 2012 12 11 22830.380005
 2012 12 12 43837.169983
 2012 12 13 8829.099976
 2012 12 14 74822·419983
 2012 12 17 21825.140015
 2012 12 18 6835·780029
 2012 12 19 33848.010010
 2012 12 20 63847·900024
 2012 12 21 35848.539978
 2012 12 24 19846·349976
 2012 12 26 91845·369995
 2012 12 27 38838.849976
 2012 12 28 82833·270020
 2012 12 31 33831.890015
 2013 01 02  63849.349976
 2013 01 03  10873·830017
 2013 01 04  6873.190002
 2013 01 07  23876·340027
 2013 01 08  56875·909973
 2013 01 09  19877·450012
 2013 01 10  76883·039978
 2013 01 11  91882·609985
 2013 01 14  2879·710022
 2013 01 15  27876·219971
 2013 01 16  87882·840027
 2013 01 17  60885.280029
 2013 01 18  57889·739990
 2013 01 22  21892.729980
 2013 01 23  57899·440002
 2013 01 24  83896.559998
 2013 01 25  3902·369995
 2013 01 28  15905·950012
 2013 01 29  31905.729980
 2013 01 30  33906·289978
 2013 01 31  48897·020020
 2013 02 01  47905·590027
 2013 02 04  78911·179993
 2013 02 05  12902·409973
 2013 02 06  21904.669983
 2013 02 07  80910·909973
 2013 02 08  92909·169983
 2013 02 11  45913.549988
 2013 02 12  80913.770020
 2013 02 13  0918.130005
 2013 02 14  93920.549988
 2013 02 15  82927·330017
 2013 02 19  7924.140015
 2013 02 20  22931·469971
 2013 02 21  23912.700012
 2013 02 22  99910·349976
 2013 02 25  9916·119995
 2013 02 26  84898·750000
 2013 02 27  53900·010010
 2013 02 28  95909.619995
 2013 03 01  16905·369995
 2013 03 04  47914·049988
 2013 03 05  76920.080017
 2013 03 06  97929·340027
 2013 03 07  85930.150024
 2013 03 08  0939.739990
 2013 03 11  13940·429993
 2013 03 12  55941·280029
 2013 03 13  99940.070007
 2013 03 14  56945.429993
 2013 03 15  6953·500000
 2013 03 18  44952.460022
 2013 03 19  64948.510010
 2013 03 20  53946·640015
 2013 03 21  25946.919983
 2013 03 22  65943.969971
 2013 03 25  11948.630005
 2013 03 26  54948·789978
 2013 03 27  64944·770020
 2013 03 28  42952·130005
 2013 04 01  97951·409973
 2013 04 02  46942.679993
 2013 04 03  43935.390015
 2013 04 04  27919·530029
 2013 04 05  4915.919983
 2013 04 08  43925·929993
 2013 04 09  5932.630005
 2013 04 10  95931.309998
 2013 04 11  38945·169983
 2013 04 12  81943.539978
 2013 04 15  19938·669983
 2013 04 16  46913·049988
 2013 04 17  32917.919983
 2013 04 18  26908·989990
 2013 04 19  80901·820007
 2013 04 22  5914·270020
 2013 04 23  41919·830017
 2013 04 24  63929·020020
 2013 04 25  7936.659973
 2013 04 26  23939.380005
 2013 04 29  47938.219971
 2013 04 30  6942.210022
 2013 05 01  45945.530029
 2013 05 02  76927·950012
 2013 05 03  57946·940002
 2013 05 06  93954.929993
 2013 05 07  61961.179993
 2013 05 08  63965·900024
 2013 05 09  3969.760010
 2013 05 10  87967·700012
 2013 05 13  50974·210022
 2013 05 14  10974.039978
 2013 05 15  41983·530029
 2013 05 16  75986.979980
 2013 05 17  32986·929993
 2013 05 20  68994·299988
 2013 05 21  53997.820007
 2013 05 22  71999·070007
 2013 05 23  51975·299988
 2013 05 24  12980·400024
 2013 05 28  45984·250000
 2013 05 29  13997.270020
 2013 05 30  75988·650024
 2013 05 31  42989·710022
 2013 06 03  49986.250000
 2013 06 04  62990·580017
 2013 06 05  99980·150024
 2013 06 06  83968.210022
 2013 06 07  23984.090027
 2013 06 10  8989.630005
 2013 06 11  42985.210022
 2013 06 12  87986.049988
 2013 06 13  46971.750000
 2013 06 14  63989.200012
 2013 06 17  48987·400024
 2013 06 18  28988.919983
 2013 06 19  27999.559998
 2013 06 20  66977·809998
 2013 06 21  86962·750000
 2013 06 24  7956.929993
 2013 06 25  97956.950012
 2013 06 26  78961·359985
 2013 06 27  51968.950012
 2013 06 28  49977·739990
 2013 07 01  11981.299988
 2013 07 02  87989·219971
 2013 07 03  61985.940002
 2013 07 05  51000.580017
 2013 07 08  531007.700012
 2013 07 09  81012·580017
 2013 07 10  611017·690002
 2013 07 11  491028·369995
 2013 07 12  291032.640015
 2013 07 15  771038.199951
 2013 07 16  201043·589966
 2013 07 17  831041·819946
 2013 07 18  691044.479980
 2013 07 19  571048.040039
 2013 07 22  321049·530029
 2013 07 23  321055.790039
 2013 07 24  321052·180054
 2013 07 25  371041.839966
 2013 07 26  151047·380005
 2013 07 29  461047·130005
 2013 07 30  981041.880005
 2013 07 31  291043·500000
 2013 08 01  151051·229980
 2013 08 02  11058·270020
 2013 08 05  741059.089966
 2013 08 06  711061·069946
 2013 08 07  11052·099976
 2013 08 08  961049·390015
 2013 08 09  921047.979980
 2013 08 12  271043·589966
 2013 08 13  661054·630005
 2013 08 14  581051.599976
 2013 08 15  91039.099976
 2013 08 16  831024·140015
 2013 08 19  301024·000000
 2013 08 20  371014·549988
 2013 08 21  61025·479980
 2013 08 22  531024.030029
 2013 08 23  361036.910034
 2013 08 26  81038.229980
 2013 08 27  891036.300049
 2013 08 28  741013.400024
 2013 08 29  541016·429993
 2013 08 30  711025·900024
 2013 09 03  911019·479980
 2013 09 04  101016·869995
 2013 09 05  791026.560059
 2013 09 06  521028.660034
 2013 09 09  681032.310059
 2013 09 10  491049.760010
 2013 09 11  291054·459961
 2013 09 12  11055.170044
 2013 09 13  11048·469971
 2013 09 16  31053·959961
 2013 09 17  481055·829956
 2013 09 18  941066.339966
 2013 09 19  981078·880005
 2013 09 20  101076·479980
 2013 09 23  51072·300049
 2013 09 24  321072·540039
 2013 09 25  901075.890015
 2013 09 26  341075.099976
 2013 09 27  951078·369995
 2013 09 30  381065.670044
 2013 10 01  341073.689941
 2013 10 02  611087·390015
 2013 10 03  371081·189941
 2013 10 04  651069.640015
 2013 10 07  101071.239990
 2013 10 08  61066.160034
 2013 10 09  751050.020020
 2013 10 10  871052.500000
 2013 10 11  271066.089966
 2013 10 14  51078·729980
 2013 10 15  781088·050049
 2013 10 16  41085·010010
 2013 10 17  151088.989990
 2013 10 18  221109.300049
 2013 10 21  411115.660034
 2013 10 22  421115.420044
 2013 10 23  311111.489990
 2013 10 24  441112·689941
 2013 10 25  811121·099976
 2013 10 28  521118.329956
 2013 10 29  571118·859985
 2013 10 30  851122·810059
 2013 10 31  441106·089966
 2013 11 01  91099·089966
 2013 11 04  991098.619995
 2013 11 05  831105·229980
 2013 11 06  991108·750000
 2013 11 07  131102·339966
 2013 11 08  901079.949951
 2013 11 11  991099.760010
 2013 11 12  391099·260010
 2013 11 13  891096.540039
 2013 11 14  851111.410034
 2013 11 15  231111.390015
 2013 11 18  851118·400024
 2013 11 19  881107·300049
 2013 11 20  671104.040039
 2013 11 21  671103.380005
 2013 11 22  791120.910034
 2013 11 25  861126.849976
 2013 11 26  411125.449951
 2013 11 27  691135.630005
 2013 11 29  921145.829956
 2013 12 02  831142.300049
 2013 12 03  401125·949951
 2013 12 04  911123.790039
 2013 12 05  171120.800049
 2013 12 06  31122·479980
 2013 12 09  211132·900024
 2013 12 10  231128·020020
 2013 12 11  731119·819946
 2013 12 12  991101·400024
 2013 12 13  641105·989990
 2013 12 16  761110·579956
 2013 12 17  51119.400024
 2013 12 18  441120.150024
 2013 12 19  771131.229980
 2013 12 20  881127.849976
 2013 12 23  821151.390015
 2013 12 24  391157·650024
 2013 12 26  911161.849976
 2013 12 27  231165.390015
 2013 12 30  981160.630005
 2013 12 31  101160.640015
 2014 01 02 631160.500000
 2014 01 03 681151·760010
 2014 01 06 711159·270020
 2014 01 07 81150.859985
 2014 01 08 751159.180054
 2014 01 09 361161·260010
 2014 01 10 471160·170044
 2014 01 13 71162·939941
 2014 01 14 331151.729980
 2014 01 15 661165.989990
 2014 01 16 951172.709961
 2014 01 17 71172·089966
 2014 01 21 681175.050049
 2014 01 22 191177·300049
 2014 01 23 71181·339966
 2014 01 24 351164·770020
 2014 01 27 381147·390015
 2014 01 28 841128·869995
 2014 01 29 51129·500000
 2014 01 30 411130·349976
 2014 01 31 241127.150024
 2014 02 03 741130·099976
 2014 02 04 311099.689941
 2014 02 05 01097·630005
 2014 02 06 321095.650024
 2014 02 07 271107.300049
 2014 02 10 551116.579956
 2014 02 11 121119.810059
 2014 02 12 951130·180054
 2014 02 13 51125.650024
 2014 02 14 711148.319946
 2014 02 18 31151.890015
 2014 02 19 691158·329956
 2014 02 20 961150·239990
 2014 02 21 981166·250000
 2014 02 24 231166·739990
 2014 02 25 351176.000000
 2014 02 26 141176·109985
 2014 02 27 801179.280029
 2014 02 28 481189.189941
 2014 03 03 11174·229980
 2014 03 04 961187.280029
 2014 03 05 871207.290039
 2014 03 06 771207.900024
 2014 03 07 981209·849976
 2014 03 10 51201·560059
 2014 03 11 121201.550049
 2014 03 12 381181.290039
 2014 03 13 821194·930054
 2014 03 14 291173.239990
 2014 03 17 761187·119995
 2014 03 18 791189·270020
 2014 03 19 351204.810059
 2014 03 20 811193·369995
 2014 03 21 211203.160034
 2014 03 24 761196.020020
 2014 03 25 641183.839966
 2014 03 26 991184·209961
 2014 03 27 171155.050049
 2014 03 28 301151·959961
 2014 03 31 11158.109985
 2014 04 01 451175·469971
 2014 04 02 581190.790039
 2014 04 03 651193.439941
 2014 04 04 11187.660034
 2014 04 07 81150.349976
 2014 04 08 631136·869995
 2014 04 09 341148.010010
 2014 04 10 481159.270020
 2014 04 11 01119.530029
 2014 04 14 771120.810059
 2014 04 15 91117.900024
 2014 04 16 461126·459961
 2014 04 17 601130.270020
 2014 04 21 691139·589966
 2014 04 22 931143.359985
 2014 04 23 291155.050049
 2014 04 24 491152.640015
 2014 04 25 321139.010010
 2014 04 28 111127·180054
 2014 04 29 531122·040039
 2014 04 30 571118·459961
 2014 05 01 861126·040039
 2014 05 02 121127.020020
 2014 05 05 981122.219971
 2014 05 06 961121·949951
 2014 05 07 751109.609985
 2014 05 08 731107.609985
 2014 05 09 731092·400024
 2014 05 12 41111.689941
 2014 05 13 681132.770020
 2014 05 14 941120.030029
 2014 05 15 81099.189941
 2014 05 16 431095·180054
 2014 05 19 601100·579956
 2014 05 20 991112·079956
 2014 05 21 611101.369995
 2014 05 22 21105·449951
 2014 05 23 691115·300049
 2014 05 27 401132.430054
 2014 05 28 121140·839966
 2014 05 29 941140·089966
 2014 05 30 391141·729980
 2014 06 02 921136.369995
 2014 06 03 691125.229980
 2014 06 04 561122·910034
 2014 06 05 401133·780029
 2014 06 06 551158.689941
 2014 06 09 631166.280029
 2014 06 10 521173.119995
 2014 06 11 661167·689941
 2014 06 12 551165.270020
 2014 06 13 501162.589966
 2014 06 16 681162·020020
 2014 06 17 361165.640015
 2014 06 18 421176·640015
 2014 06 19 131185·880005
 2014 06 20 191186·130005
 2014 06 23 941189·469971
 2014 06 24 911182.959961
 2014 06 25 591168.739990
 2014 06 26 421182.609985
 2014 06 27 91175·250000
 2014 06 30 31188.410034
 2014 07 01 181196·229980
 2014 07 02 01204.780029
 2014 07 03 761203.469971
 2014 07 07 31204.640015
 2014 07 08 471184·719971
 2014 07 09 801174.869995
 2014 07 10 131158.589966
 2014 07 11 421160.119995
 2014 07 14 281168.000000
 2014 07 15 961165·540039
 2014 07 16 651159·300049
 2014 07 17 951146·959961
 2014 07 18 681131.920044
 2014 07 21 861146·390015
 2014 07 22 11151.459961
 2014 07 23 621157.439941
 2014 07 24 981159.699951
 2014 07 25 121149·780029
 2014 07 28 141145.180054
 2014 07 29 691141.650024
 2014 07 30 751147·959961
 2014 07 31 631137·260010
 2014 08 01 251120.540039
 2014 08 04 671118.459961
 2014 08 05 811119·689941
 2014 08 06 511116.079956
 2014 08 07 771127.969971
 2014 08 08 291119.880005
 2014 08 11 211136·479980
 2014 08 12 141138.630005
 2014 08 13 401136·170044
 2014 08 14 581142.130005
 2014 08 15 291151·310059
 2014 08 18 141149.400024
 2014 08 19 71159.829956
 2014 08 20 781158·750000
 2014 08 21 601157·219971
 2014 08 22 411159.380005
 2014 08 25 971167.130005
 2014 08 26 401166·189941
 2014 08 27 961176.400024
 2014 08 28 71168.260010
 2014 08 29 561167.589966
 2014 09 02 191177.290039
 2014 09 03 441183.290039
 2014 09 04 491174·170044
 2014 09 05 511164·339966
 2014 09 08 151169.319946
 2014 09 09 351170·939941
 2014 09 10 311158·770020
 2014 09 11 771159.500000
 2014 09 12 551172·930054
 2014 09 15 271159·979980
 2014 09 16 401144.250000
 2014 09 17 541151·959961
 2014 09 18 871157·079956
 2014 09 19 01161.650024
 2014 09 22 901141.989990
 2014 09 23 251126.510010
 2014 09 24 891120.660034
 2014 09 25 611126.099976
 2014 09 26 181111·630005
 2014 09 29 601110·430054
 2014 09 30 591118.219971
 2014 10 01 421101·079956
 2014 10 02 871085.140015
 2014 10 03 521105.119995
 2014 10 06 241107.359985
 2014 10 07 01089.300049
 2014 10 08 851075·209961
 2014 10 09 211095·750000
 2014 10 10 341063·250000
 2014 10 13 161054.270020
 2014 10 14 261056·800049
 2014 10 15 111051·500000
 2014 10 16 641060.689941
 2014 10 17 971085·849976
 2014 10 20 451078·680054
 2014 10 21 911099.880005
 2014 10 22 141114·959961
 2014 10 23 751105.449951
 2014 10 24 81117.949951
 2014 10 27 551113.560059
 2014 10 28 111121·800049
 2014 10 29 51149.459961
 2014 10 30 11142·449951
 2014 10 31 221169.170044
 2014 11 03 41174.500000
 2014 11 04 711166.729980
 2014 11 05 381171.229980
 2014 11 06 371166.020020
 2014 11 07 691170·069946
 2014 11 10 781173.849976
 2014 11 11 561179·010010
 2014 11 12 691175·329956
 2014 11 13 61186.760010
 2014 11 14 581175.459961
 2014 11 17 181171.859985
 2014 11 18 111165·160034
 2014 11 19 401169·040039
 2014 11 20 671153.530029
 2014 11 21 131182.310059
 2014 11 24 841174·829956
 2014 11 25 231188.930054
 2014 11 26 881186.329956
 2014 11 28 521190.579956
 2014 12 01 301170·550049
 2014 12 02 291156·270020
 2014 12 03 271168·540039
 2014 12 04 751177.770020
 2014 12 05 201172·750000
 2014 12 08 591179.959961
 2014 12 09 161157·380005
 2014 12 10 431183.900024
 2014 12 11 461166·680054
 2014 12 12 381156·689941
 2014 12 15 111157·719971
 2014 12 16 451136·869995
 2014 12 17 301141·869995
 2014 12 18 161185·939941
 2014 12 19 941191.479980
 2014 12 22 941196·010010
 2014 12 23 141205.770020
 2014 12 24 691203·780029
 2014 12 26 711210·880005
 2014 12 29 271214.439941
 2014 12 30 681215.930054
 2014 12 31 981215·569946
 2015 01 02  751209·979980
 2015 01 05  81192·359985
 2015 01 06  851183·469971
 2015 01 07  271169·300049
 2015 01 08  611184·170044
 2015 01 09  241196.010010
 2015 01 12  861186.939941
 2015 01 13  81187·520020
 2015 01 14  121169.750000
 2015 01 15  881179·719971
 2015 01 16  141151·339966
 2015 01 20  151179·079956
 2015 01 21  341167.520020
 2015 01 22  381172·500000
 2015 01 23  381190·260010
 2015 01 26  491188.930054
 2015 01 27  591190.339966
 2015 01 28  371200.680054
 2015 01 29  531177.150024
 2015 01 30  351183·339966
 2015 02 02  441168·579956
 2015 02 03  731180.079956
 2015 02 04  771191.560059
 2015 02 05  241195.500000
 2015 02 06  691209.739990
 2015 02 09  581202·260010
 2015 02 10  551202·609985
 2015 02 11  911201·250000
 2015 02 12  421207·599976
 2015 02 13  311218·050049
 2015 02 17  561223.099976
 2015 02 18  361222.560059
 2015 02 19  941225.089966
 2015 02 20  551228·119995
 2015 02 23  741230·219971
 2015 02 24  851232·239990
 2015 02 25  821233·239990
 2015 02 26  171234.670044
 2015 02 27  281238.140015
 2015 03 02  891233·390015
 2015 03 03  881238·790039
 2015 03 04  311232.150024
 2015 03 05  621232.890015
 2015 03 06  221227.880005
 2015 03 09  181220.479980
 2015 03 10  341213·930054
 2015 03 11  461209.989990
 2015 03 12  851221.459961
 2015 03 13  41235·589966
 2015 03 16  881237.079956
 2015 03 17  731235.900024
 2015 03 18  31239.839966
 2015 03 19  31249.260010
 2015 03 20  831259·709961
 2015 03 23  641264·170044
 2015 03 24  271264.060059
 2015 03 25  961265.579956
 2015 03 26  311228.800049
 2015 03 27  611231.670044
 2015 03 30  331246·689941
 2015 03 31  891252·640015
 2015 04 01  691250.989990
 2015 04 02  341252·180054
 2015 04 06  201250.239990
 2015 04 07  151260.300049
 2015 04 08  611254·390015
 2015 04 09  771262.540039
 2015 04 10  141263·729980
 2015 04 13  301265·489990
 2015 04 14  941266·680054
 2015 04 15  91269·650024
 2015 04 16  651273·479980
 2015 04 17  161264.219971
 2015 04 20  821257·609985
 2015 04 21  751269.319946
 2015 04 22  491265·010010
 2015 04 23  791263.660034
 2015 04 24  631272·800049
 2015 04 27  431269.869995
 2015 04 28  661252.890015
 2015 04 29  521254.500000
 2015 04 30  981241·400024
 2015 05 01  91223.050049
 2015 05 04  421230.300049
 2015 05 05  891231.770020
 2015 05 06  771221.530029
 2015 05 07  901218·949951
 2015 05 08  271234.819946
 2015 05 11  751234·589966
 2015 05 12  111230.569946
 2015 05 13  311235.739990
 2015 05 14  961236·810059
 2015 05 15  141245·420044
 2015 05 18  401242.079956
 2015 05 19  11257·859985
 2015 05 20  491257·329956
 2015 05 21  381257.500000
 2015 05 22  251255·489990
 2015 05 26  941248·109985
 2015 05 27  131241·010010
 2015 05 28  51251.780029
 2015 05 29  551251.579956
 2015 06 01  301252·020020
 2015 06 02  371245·589966
 2015 06 03  961254·979980
 2015 06 04  421258.540039
 2015 06 05  521250·400024
 2015 06 08  971259·670044
 2015 06 09  171253.500000
 2015 06 10  251254.469971
 2015 06 11  301268·680054
 2015 06 12  931265.560059
 2015 06 15  11259·380005
 2015 06 16  661259.020020
 2015 06 17  581273.359985
 2015 06 18  511271·949951
 2015 06 19  31285.469971
 2015 06 22  541290·560059
 2015 06 23  551294.369995
 2015 06 24  221293·810059
 2015 06 25  51286.969971
 2015 06 26  01285·229980
 2015 06 29  651269.359985
 2015 06 30  791255.510010
 2015 07 01  151262·119995
 2015 07 02  441259.030029
 2015 07 06  571239.229980
 2015 07 07  241247·780029
 2015 07 08  641239.079956
 2015 07 09  471240·160034
 2015 07 10  261245·000000
 2015 07 13  831258·790039
 2015 07 14  71265.300049
 2015 07 15  981273.800049
 2015 07 16  901271·099976
 2015 07 17  51273·670044
 2015 07 20  281268·819946
 2015 07 21  101259·750000
 2015 07 22  941249.369995
 2015 07 23  661260.660034
 2015 07 24  321242.390015
 2015 07 27  201219·209961
 2015 07 28  71219.469971
 2015 07 29  661223·979980
 2015 07 30  521226.040039
 2015 07 31  921235·170044
 2015 08 03  221238·319946
 2015 08 04  321232.520020
 2015 08 05  431233.719971
 2015 08 06  141232·439941
 2015 08 07  601209·479980
 2015 08 10  121212·420044
 2015 08 11  881214·140015
 2015 08 12  971203·170044
 2015 08 13  641208·569946
 2015 08 14  831202.109985
 2015 08 17  941209.239990
 2015 08 18  811224·079956
 2015 08 19  31208·550049
 2015 08 20  451193.900024
 2015 08 21  911158·000000
 2015 08 24  271119·760010
 2015 08 25  721133·130005
 2015 08 26  231119.280029
 2015 08 27  361140·920044
 2015 08 28  251149·550049
 2015 08 31  901161·010010
 2015 09 01  681148.310059
 2015 09 02  121128·050049
 2015 09 03  861148.619995
 2015 09 04  01132·949951
 2015 09 08  561139.069946
 2015 09 09  241162·719971
 2015 09 10  491147.989990
 2015 09 11  721152·510010
 2015 09 14  851158.030029
 2015 09 15  51153.930054
 2015 09 16  771166.170044
 2015 09 17  11175·089966
 2015 09 18  831175·339966
 2015 09 21  111165.040039
 2015 09 22  571158·420044
 2015 09 23  41143.410034
 2015 09 24  991137.880005
 2015 09 25  231140·239990
 2015 09 28  21121.869995
 2015 09 29  271090.949951
 2015 09 30  81087·079956
 2015 10 01  491100.890015
 2015 10 02  511095.579956
 2015 10 05  391115.819946
 2015 10 06  121141.430054
 2015 10 07  201134·489990
 2015 10 08  661152·430054
 2015 10 09  331163.640015
 2015 10 12  351165.449951
 2015 10 13  921163·250000
 2015 10 14  351147.880005
 2015 10 15  291137.979980
 2015 10 16  281163·589966
 2015 10 19  471161·800049
 2015 10 20  701164·369995
 2015 10 21  711164·020020
 2015 10 22  661147.089966
 2015 10 23  931157.040039
 2015 10 26  111165.770020
 2015 10 27  281158·530029
 2015 10 28  501145·479980
 2015 10 29  601178.359985
 2015 10 30  191165.479980
 2015 11 02  941161.949951
 2015 11 03  41185.780029
 2015 11 04  51192.280029
 2015 11 05  831190·310059
 2015 11 06  881190·030029
 2015 11 09  811199·579956
 2015 11 10  101183·689941
 2015 11 11  161188·270020
 2015 11 12  551177·349976
 2015 11 13  541154.089966
 2015 11 16  811146·369995
 2015 11 17  541156.160034
 2015 11 18  641153·390015
 2015 11 19  241171·699951
 2015 11 20  501168·349976
 2015 11 23  631174.890015
 2015 11 24  81179.229980
 2015 11 25  171188·900024
 2015 11 27  751197.910034
 2015 11 30  281202.770020
 2015 12 01  71198·930054
 2015 12 02  821203·890015
 2015 12 03  351192.699951
 2015 12 04  631170·640015
 2015 12 07  61183·069946
 2015 12 08  971162.250000
 2015 12 09  391158·979980
 2015 12 10  61145.660034
 2015 12 11  721146.229980
 2015 12 14  601123·630005
 2015 12 15  171117·020020
 2015 12 16  201133.819946
 2015 12 17  11149.209961
 2015 12 18  971134.949951
 2015 12 21  261122·160034
 2015 12 22  931128·479980
 2015 12 23  121139.040039
 2015 12 24  581152·750000
 2015 12 28  481153·989990
 2015 12 29  371148.959961
 2015 12 30  481159·969971
 2015 12 31  201149·329956
 2016 01 04 901134.079956
 2016 01 05 911109.099976
 2016 01 06 781109.459961
 2016 01 07 821090.949951
 2016 01 08 831065.849976
 2016 01 11 171046·640015
 2016 01 12 981044.979980
 2016 01 13 691045.739990
 2016 01 14 841010.640015
 2016 01 15 41023.919983
 2016 01 19 261010·299988
 2016 01 20 33991.789978
 2016 01 21 75999·530029
 2016 01 22 64999.809998
 2016 01 25 51019·429993
 2016 01 26 48998.190002
 2016 01 27 611016.900024
 2016 01 28 341004·150024
 2016 01 29 61003.520020
 2016 02 01 151033.530029
 2016 02 02 761030·560059
 2016 02 03 791009.500000
 2016 02 04 231009·929993
 2016 02 05 601014.309998
 2016 02 08 74982.150024
 2016 02 09 86967.849976
 2016 02 10 74965·520020
 2016 02 11 32958.890015
 2016 02 12 39955.340027
 2016 02 16 67972·450012
 2016 02 17 4997·830017
 2016 02 18 71011.979980
 2016 02 19 761003.719971
 2016 02 22 611010.390015
 2016 02 23 821021·250000
 2016 02 24 851010.099976
 2016 02 25 181022.960022
 2016 02 26 311031.589966
 2016 02 29 21037·209961
 2016 03 01 931035.520020
 2016 03 02 211054·239990
 2016 03 03 631065·640015
 2016 03 04 831076·339966
 2016 03 07 791081·280029
 2016 03 08 661092.709961
 2016 03 09 731068·449951
 2016 03 10 691073.410034
 2016 03 11 211066·109985
 2016 03 14 611086·969971
 2016 03 15 961082.680054
 2016 03 16 301066·079956
 2016 03 17 171074·400024
 2016 03 18 361092.010010
 2016 03 21 961101·459961
 2016 03 22 591096.680054
 2016 03 23 931097.050049
 2016 03 24 491074·699951
 2016 03 28 621079·939941
 2016 03 29 771079·819946
 2016 03 30 11110·189941
 2016 03 31 821110·430054
 2016 04 01 51112.900024
 2016 04 04 251117.689941
 2016 04 05 151106.219971
 2016 04 06 401095.989990
 2016 04 07 641107·890015
 2016 04 08 751093.859985
 2016 04 11 351097.959961
 2016 04 12 551094.459961
 2016 04 13 21106.479980
 2016 04 14 211130.079956
 2016 04 15 871128·079956
 2016 04 18 851129.719971
 2016 04 19 61139.829956
 2016 04 20 801140·140015
 2016 04 21 211142.369995
 2016 04 22 101135.660034
 2016 04 25 901146·260010
 2016 04 26 981138.699951
 2016 04 27 141150·920044
 2016 04 28 371153.109985
 2016 04 29 911140.109985
 2016 05 02 431131·209961
 2016 05 03 641138·869995
 2016 05 04 991121·160034
 2016 05 05 721114·349976
 2016 05 06 101107·800049
 2016 05 09 981114.719971
 2016 05 10 511118.739990
 2016 05 11 211128.469971
 2016 05 12 181114·869995
 2016 05 13 661108·369995
 2016 05 16 761103.229980
 2016 05 17 511115·410034
 2016 05 18 111097·189941
 2016 05 19 431101.689941
 2016 05 20 801095.160034
 2016 05 23 11112·469971
 2016 05 24 581112·510010
 2016 05 25 301136.369995
 2016 05 26 941141·099976
 2016 05 27 311139·979980
 2016 05 31 541150.599976
 2016 06 01 521154·510010
 2016 06 02 751162.739990
 2016 06 03 321170.390015
 2016 06 06 161164.260010
 2016 06 07 591177·189941
 2016 06 08 51180.199951
 2016 06 09 151188.229980
 2016 06 10 911178.380005
 2016 06 13 271162·530029
 2016 06 14 911149.589966
 2016 06 15 191148.089966
 2016 06 16 461147·859985
 2016 06 17 571148.959961
 2016 06 20 641146·390015
 2016 06 21 61158.119995
 2016 06 22 751154·150024
 2016 06 23 731151.510010
 2016 06 24 801162·920044
 2016 06 27 641123.810059
 2016 06 28 991092·170044
 2016 06 29 261110.790039
 2016 06 30 231132.150024
 2016 07 01 61151.750000
 2016 07 05 611155·459961
 2016 07 06 921138.920044
 2016 07 07 971147.630005
 2016 07 08 701152·239990
 2016 07 11 301179.189941
 2016 07 12 711191.979980
 2016 07 13 341206·859985
 2016 07 14 191203·359985
 2016 07 15 11203.520020
 2016 07 18 871205·290039
 2016 07 19 931207.239990
 2016 07 20 411201.430054
 2016 07 21 921209.569946
 2016 07 22 931204.109985
 2016 07 25 531212.839966
 2016 07 26 491209.510010
 2016 07 27 481217.459961
 2016 07 28 621218·729980
 2016 07 29 221217.089966
 2016 08 01 801220·300049
 2016 08 02 381219.000000
 2016 08 03 961201·869995
 2016 08 04 311212·780029
 2016 08 05 971215.699951
 2016 08 08 551231·319946
 2016 08 09 191230.530029
 2016 08 10 361231.699951
 2016 08 11 891224·000000
 2016 08 12 201228.849976
 2016 08 15 831230·530029
 2016 08 16 211241·680054
 2016 08 17 681230·979980
 2016 08 18 761227·420044
 2016 08 19 621236.489990
 2016 08 22 911236.599976
 2016 08 23 731240·599976
 2016 08 24 921248·479980
 2016 08 25 571236·400024
 2016 08 26 771240·140015
 2016 08 29 651238.319946
 2016 08 30 631245·079956
 2016 08 31 931245·640015
 2016 09 01 371240.069946
 2016 09 02 331241·430054
 2016 09 06 71252·449951
 2016 09 07 221253.219971
 2016 09 08 521260·479980
 2016 09 09 901256·300049
 2016 09 12 701218·630005
 2016 09 13 171234·550049
 2016 09 14 291212.680054
 2016 09 15 741211.969971
 2016 09 16 191226.959961
 2016 09 19 801225.640015
 2016 09 20 991233·239990
 2016 09 21 471229·619995
 2016 09 22 491246.430054
 2016 09 23 361262·939941
 2016 09 26 191253.949951
 2016 09 27 981240·910034
 2016 09 28 801246.699951
 2016 09 29 351255.589966
 2016 09 30 711239.930054
 2016 10 03 391251.280029
 2016 10 04 551246·020020
 2016 10 05 521240·520020
 2016 10 06 621247.770020
 2016 10 07 91246.369995
 2016 10 10 431239·209961
 2016 10 11 891249.959961
 2016 10 12 221227.670044
 2016 10 13 691225.140015
 2016 10 14 391217·630005
 2016 10 17 701212·420044
 2016 10 18 91211.300049
 2016 10 19 91217·339966
 2016 10 20 621221·989990
 2016 10 21 461217·890015
 2016 10 24 41219·729980
 2016 10 25 401225·900024
 2016 10 26 561214.489990
 2016 10 27 931205.739990
 2016 10 28 131190.060059
 2016 10 31 21187·869995
 2016 11 01 901191.770020
 2016 11 02 101177.770020
 2016 11 03 701164.469971
 2016 11 04 561157·189941
 2016 11 07 581164·569946
 2016 11 08 231192.040039
 2016 11 09 291194.339966
 2016 11 10 901235·859985
 2016 11 11 791251·520020
 2016 11 14 821283.030029
 2016 11 15 741298.520020
 2016 11 16 181300·689941
 2016 11 17 981302.859985
 2016 11 18 641309·739990
 2016 11 21 91317.410034
 2016 11 22 781322·459961
 2016 11 23 841333.760010
 2016 11 25 671342.199951
 2016 11 28 681346.880005
 2016 11 29 321329·910034
 2016 11 30 301329·760010
 2016 12 01 181322.760010
 2016 12 02 71313·579956
 2016 12 05 681314·979980
 2016 12 06 561338.050049
 2016 12 07 671352·099976
 2016 12 08 71364·430054
 2016 12 09 981386·660034
 2016 12 12 71387.780029
 2016 12 13 891373.339966
 2016 12 14 751372·079956
 2016 12 15 621356·439941
 2016 12 16 501366.930054
 2016 12 19 861364.780029
 2016 12 20 421372·069946
 2016 12 21 221383.630005
 2016 12 22 811374·949951
 2016 12 23 811362·630005
 2016 12 27 661371.589966
 2016 12 28 661377.780029
 2016 12 29 181360·920000
 2016 12 30 261363.590000
 2017 01 03  281357·990000
 2017 01 04  61366.700000
 2017 01 05  61387.710000
 2017 01 06  951372.490000
 2017 01 09  341367.130000
 2017 01 10  801357.740000
 2017 01 11  141370.890000
 2017 01 12  911372·840000
 2017 01 13  171361·380000
 2017 01 17  521371·510000
 2017 01 18  351352.740000
 2017 01 19  361358·830000
 2017 01 20  321345·960000
 2017 01 23  91351·410000
 2017 01 24  901348.120000
 2017 01 25  831371·110000
 2017 01 26  621382.430000
 2017 01 27  651375·680000
 2017 01 30  221369.490000
 2017 01 31  71351.720000
 2017 02 01  131364·070000
 2017 02 02  561360·540000
 2017 02 03  01358.050000
 2017 02 06  71377·330000
 2017 02 07  171366.820000
 2017 02 08  471360.470000
 2017 02 09  181359·300000
 2017 02 10  101380.070000
 2017 02 13  301390.410000
 2017 02 14  241391.800000
 2017 02 15  971396·340000
 2017 02 16  651403.600000
 2017 02 17  341399.070000
 2017 02 21  11400.660000
 2017 02 22  791410·110000
 2017 02 23  481404·380000
 2017 02 24  361393·620000
 2017 02 27  161394·530000
 2017 02 28  331406·870000
 2017 03 01  601389·120000
 2017 03 02  671413.160000
 2017 03 03  311395.550000
 2017 03 06  551392·340000
 2017 03 07  251383·320000
 2017 03 08  841375.660000
 2017 03 09  351366·230000
 2017 03 10  631361·150000
 2017 03 13  951365·160000
 2017 03 14  691369.160000
 2017 03 15  391363·360000
 2017 03 16  11383.760000
 2017 03 17  451385.270000
 2017 03 20  281391.460000
 2017 03 21  831385.530000
 2017 03 22  391346.210000
 2017 03 23  741345·420000
 2017 03 24  931354.520000
 2017 03 27  301352·700000
 2017 03 28  701356.700000
 2017 03 29  91366.680000
 2017 03 30  211371·990000
 2017 03 31  661382.200000
 2017 04 03  141386·430000
 2017 04 04  01368·580000
 2017 04 05  921369.790000
 2017 04 06  51351·960000
 2017 04 07  151363·840000
 2017 04 10  211364.760000
 2017 04 11  151366.470000
 2017 04 12  841376·860000
 2017 04 13  421358·610000
 2017 04 17  751345.360000
 2017 04 18  201359·890000
 2017 04 19  681362·320000
 2017 04 20  891368·390000
 2017 04 21  851381·500000
 2017 04 24  641380·530000
 2017 04 25  431400.100000
 2017 04 26  761411.050000
 2017 04 27  31419.570000
 2017 04 28  281417.750000
 2017 05 01  221401.010000
 2017 05 02  451407·540000
 2017 05 03  31399.130000


 2017 05 04  211391.170000
 2017 05 05  441389.210000
 2017 05 08  681396.400000
 2017 05 09  871392.310000
 2017 05 10  721392·030000
 2017 05 11  711399.200000
 2017 05 12  371389.390000
 2017 05 15  791383.270000
 2017 05 16  381394·570000
 2017 05 17  911388.300000
 2017 05 18  721354.930000
 2017 05 19  301361·530000
 2017 05 22  21367.880000
 2017 05 23  171378.240000
 2017 05 24  171381.160000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 2000: Open
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Want Personal Workspace access from any computer?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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