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

 Series Title: Russell 2000: Open
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1987 09 10  35167.440002
 1987 09 11  25168.970001
 1987 09 14  77170.529999
 1987 09 15  30170.419998
 1987 09 16  50169·309998
 1987 09 17  2168·919998
 1987 09 18  54168·820007
 1987 09 21  7168.750000
 1987 09 22  37167.399994
 1987 09 23  83167.559998
 1987 09 24  39168.649994
 1987 09 25  88168·720001
 1987 09 28  47168·839996
 1987 09 29  50169·520004
 1987 09 30  44169·050003
 1987 10 01  18170·820007
 1987 10 02  56171·399994
 1987 10 05  11172·089996
 1987 10 06  7172·550003
 1987 10 07  67170.210007
 1987 10 08  64168.869995
 1987 10 09  96167.059998
 1987 10 12  90166·110001
 1987 10 13  28163·860001
 1987 10 14  95164·149994
 1987 10 15  62161.800003
 1987 10 16  83159·660004
 1987 10 19  20152·740005
 1987 10 20  1133.600006
 1987 10 21  92121.389999
 1987 10 22  96130·649994
 1987 10 23  88124·580002
 1987 10 26  58121·580002
 1987 10 27  91110.320000
 1987 10 28  70105·459999
 1987 10 29  1106·070000
 1987 10 30  64110·790001
 1987 11 02  91118·269997
 1987 11 03  66120.199997
 1987 11 04  53117.730003
 1987 11 05  46117·190002
 1987 11 06  49118·940002
 1987 11 09  72119·320000
 1987 11 10  62117.620003
 1987 11 11  54115.570000
 1987 11 12  46116·260002
 1987 11 13  1118·349998
 1987 11 16  74118.320000
 1987 11 17  64118·260002
 1987 11 18  90116.300003
 1987 11 19  91116·690002
 1987 11 20  57115·110001
 1987 11 23  76114.449997
 1987 11 24  11114.470001
 1987 11 25  6115.580002
 1987 11 27  6115·959999
 1987 11 30  15115·599998
 1987 12 01  67111.690002
 1987 12 02  32111.269997
 1987 12 03  39111.110001
 1987 12 04  31108·940002
 1987 12 07  39106.489998
 1987 12 08  83106·440002
 1987 12 09  1107.239998
 1987 12 10  1108.889999
 1987 12 11  33108·629997
 1987 12 14  96109.309998
 1987 12 15  61112·070000
 1987 12 16  24114·360001
 1987 12 17  82116·820000
 1987 12 18  35116·940002
 1987 12 21  13119.449997
 1987 12 22  26119.919998
 1987 12 23  42119·309998
 1987 12 24  87120.790001
 1987 12 28  76121.589996
 1987 12 29  57118·989998
 1987 12 30  94118.309998
 1987 12 31  66119·500000
 1988 01 04 94120·430000
 1988 01 05 93123·500000
 1988 01 06 46126.129997
 1988 01 07 9127.000000
 1988 01 08 37128.029999
 1988 01 11 33123·839996
 1988 01 12 28122·510002
 1988 01 13 79121·239998
 1988 01 14 98121·309998
 1988 01 15 5121.779999
 1988 01 18 98123·680000
 1988 01 19 64124.040001
 1988 01 20 98124·440002
 1988 01 21 57121.760002
 1988 01 22 37121.629997
 1988 01 25 77122.779999
 1988 01 26 79123·669998
 1988 01 27 65123.239998
 1988 01 28 52123.370003
 1988 01 29 55124.309998
 1988 02 01 11125.239998
 1988 02 02 29125·730003
 1988 02 03 75125.949997
 1988 02 04 63125·389999
 1988 02 05 88125·510002
 1988 02 08 76125·769997
 1988 02 09 61125·260002
 1988 02 10 86125.510002
 1988 02 11 29127·160004
 1988 02 12 55128·029999
 1988 02 16 94129·210007
 1988 02 17 40129.910004
 1988 02 18 79130·229996
 1988 02 19 42130·570007
 1988 02 22 78131.229996
 1988 02 23 60132.360001
 1988 02 24 6132·529999
 1988 02 25 37133.419998
 1988 02 26 47134.000000
 1988 02 29 11134·169998
 1988 03 01 6136.100006
 1988 03 02 65136.259995
 1988 03 03 56137.360001
 1988 03 04 80137·779999
 1988 03 07 95138.070007
 1988 03 08 78139·070007
 1988 03 09 88140·360001
 1988 03 10 79141·649994
 1988 03 11 20140·520004
 1988 03 14 49140.580002
 1988 03 15 49140.839996
 1988 03 16 48140·949997
 1988 03 17 50141·910004
 1988 03 18 81142.679993
 1988 03 21 70142·720001
 1988 03 22 48141.960007
 1988 03 23 77142.339996
 1988 03 24 97143.059998
 1988 03 25 8141·440002
 1988 03 28 68140.369995
 1988 03 29 22139.210007
 1988 03 30 49140·360001
 1988 03 31 46140·039993
 1988 04 04 21142.139999
 1988 04 05 28140·410004
 1988 04 06 12140.710007
 1988 04 07 88142.110001
 1988 04 08 44142·869995
 1988 04 11 65144.110001
 1988 04 12 86144·679993
 1988 04 13 68145·320007
 1988 04 14 1145.199997
 1988 04 15 27141·679993
 1988 04 18 97141.130005
 1988 04 19 42142.080002
 1988 04 20 78142.559998
 1988 04 21 33141·690002
 1988 04 22 94141.270004
 1988 04 25 91141·699997
 1988 04 26 90142·250000
 1988 04 27 27143·119995
 1988 04 28 55143·660004
 1988 04 29 22144.059998
 1988 05 02 74145·009995
 1988 05 03 78144.740005
 1988 05 04 78145.330002
 1988 05 05 67145·220001
 1988 05 06 92144.789993
 1988 05 09 81144.639999
 1988 05 10 89143.710007
 1988 05 11 82143·350006
 1988 05 12 34140·970001
 1988 05 13 54141·300003
 1988 05 16 39142·160004
 1988 05 17 49142·169998
 1988 05 18 11141.729996
 1988 05 19 42139.919998
 1988 05 20 3139.600006
 1988 05 23 75140.139999
 1988 05 24 62139.210007
 1988 05 25 13139.449997
 1988 05 26 81139.789993
 1988 05 27 91140.289993
 1988 05 31 49140·110001
 1988 06 01 63141·369995
 1988 06 02 99142.880005
 1988 06 03 54142.800003
 1988 06 06 60143·500000
 1988 06 07 10144.169998
 1988 06 08 7144·220001
 1988 06 09 46145.729996
 1988 06 10 9146.550003
 1988 06 13 98147·080002
 1988 06 14 81147.320007
 1988 06 15 72147·889999
 1988 06 16 33148·130005
 1988 06 17 96147·369995
 1988 06 20 20147.160004
 1988 06 21 66147.250000
 1988 06 22 95147.610001
 1988 06 23 99148·630005
 1988 06 24 51148·960007
 1988 06 27 83149.240005
 1988 06 28 82148.750000
 1988 06 29 25149.490005
 1988 06 30 24149.550003
 1988 07 01 5151·289993
 1988 07 05 9151.029999
 1988 07 06 20151·289993
 1988 07 07 14151.020004
 1988 07 08 39151·160004
 1988 07 11 12151.160004
 1988 07 12 51151·119995
 1988 07 13 21150.729996
 1988 07 14 16150·690002
 1988 07 15 55151.160004
 1988 07 18 13151·410004
 1988 07 19 72151.429993
 1988 07 20 93150.690002
 1988 07 21 25151·110001
 1988 07 22 26150·369995
 1988 07 25 15149.509995
 1988 07 26 52149.449997
 1988 07 27 36149.600006
 1988 07 28 33148.770004
 1988 07 29 27148.960007
 1988 08 01 99149.880005
 1988 08 02 25150·509995
 1988 08 03 3150.630005
 1988 08 04 9150·679993
 1988 08 05 67150·639999
 1988 08 08 55150.309998
 1988 08 09 31150.119995
 1988 08 10 85148·929993
 1988 08 11 10146.860001
 1988 08 12 14146.679993
 1988 08 15 36146.960007
 1988 08 16 5145·350006
 1988 08 17 12145·580002
 1988 08 18 15145.360001
 1988 08 19 62145·509995
 1988 08 22 46145.679993
 1988 08 23 79144·259995
 1988 08 24 96144·000000
 1988 08 25 78144·960007
 1988 08 26 8144.240005
 1988 08 29 43144·449997
 1988 08 30 20144.889999
 1988 08 31 78145.139999
 1988 09 01 15145·740005
 1988 09 02 59144.570007
 1988 09 06 74145.470001
 1988 09 07 82145.729996
 1988 09 08 19146·059998
 1988 09 09 11146.660004
 1988 09 12 71147·240005
 1988 09 13 33147·250000
 1988 09 14 95147.369995
 1988 09 15 4147.830002
 1988 09 16 50147.740005
 1988 09 19 0148·020004
 1988 09 20 43147·860001
 1988 09 21 69147·940002
 1988 09 22 74147.820007
 1988 09 23 79147.619995
 1988 09 26 88147·830002
 1988 09 27 65147·130005
 1988 09 28 29146.789993
 1988 09 29 87146.990005
 1988 09 30 82148.000000
 1988 10 03 72149.089996
 1988 10 04 30147.809998
 1988 10 05 69147·759995
 1988 10 06 99148.080002
 1988 10 07 97148.250000
 1988 10 10 13148·600006
 1988 10 11 95148·600006
 1988 10 12 40148.509995
 1988 10 13 72147.940002
 1988 10 14 42147.960007
 1988 10 17 57148.190002
 1988 10 18 29148.160004
 1988 10 19 52148.720001
 1988 10 20 5148·610001
 1988 10 21 77148.970001
 1988 10 24 19148.960007
 1988 10 25 21148·660004
 1988 10 26 15148·460007
 1988 10 27 97148·139999
 1988 10 28 83146·679993
 1988 10 31 85147.169998
 1988 11 01 9147·259995
 1988 11 02 86147.210007
 1988 11 03 23146·979996
 1988 11 04 74147.139999
 1988 11 07 50146.250000
 1988 11 08 40144.770004
 1988 11 09 63145.270004
 1988 11 10 47144.820007
 1988 11 11 27145·009995
 1988 11 14 77143.679993
 1988 11 15 54142.910004
 1988 11 16 84143·000000
 1988 11 17 52141·309998
 1988 11 18 41140·710007
 1988 11 21 72140·860001
 1988 11 22 92139.949997
 1988 11 23 63139·869995
 1988 11 25 1140.389999
 1988 11 28 17140·149994
 1988 11 29 2140.089996
 1988 11 30 23140.649994
 1988 12 01 51142.020004
 1988 12 02 14142·550003
 1988 12 05 73142·770004
 1988 12 06 20143·460007
 1988 12 07 11143·919998
 1988 12 08 14144.009995
 1988 12 09 84143·750000
 1988 12 12 66143·869995
 1988 12 13 25143·449997
 1988 12 14 92143·160004
 1988 12 15 43143·169998
 1988 12 16 1143·179993
 1988 12 19 62144·339996
 1988 12 20 48144·529999
 1988 12 21 81144.490005
 1988 12 22 85144.190002
 1988 12 23 16144·520004
 1988 12 27 8144.889999
 1988 12 28 55144·669998
 1988 12 29 8144·899994
 1988 12 30 6145·699997
 1989 01 03  23147·360001
 1989 01 04  47146·779999
 1989 01 05  83148·399994
 1989 01 06  76148.750000
 1989 01 09  67149·850006
 1989 01 10  63149.600006
 1989 01 11  47149·229996
 1989 01 12  96149.259995
 1989 01 13  41149.809998
 1989 01 16  35149.929993
 1989 01 17  62149.960007
 1989 01 18  59149·660004
 1989 01 19  70150.830002
 1989 01 20  20151.289993
 1989 01 23  18151·399994
 1989 01 24  86150.940002
 1989 01 25  5151.440002
 1989 01 26  98151·770004
 1989 01 27  26152.529999
 1989 01 30  18152·940002
 1989 01 31  21153.029999
 1989 02 01  78153.839996
 1989 02 02  26154·369995
 1989 02 03  27154·940002
 1989 02 06  19155.699997
 1989 02 07  90155.589996
 1989 02 08  79156.839996
 1989 02 09  6156·990005
 1989 02 10  24156·559998
 1989 02 13  91155.059998
 1989 02 14  73154·710007
 1989 02 15  75154·970001
 1989 02 16  87155.570007
 1989 02 17  62156·289993
 1989 02 21  22157·089996
 1989 02 22  77156·759995
 1989 02 23  82155·389999
 1989 02 24  12155·410004
 1989 02 27  63154.259995
 1989 02 28  81153.949997
 1989 03 01  10154·559998
 1989 03 02  70154·679993
 1989 03 03  60155·669998
 1989 03 06  82156.330002
 1989 03 07  96157·250000
 1989 03 08  93157·529999
 1989 03 09  99157.889999
 1989 03 10  99157·789993
 1989 03 13  92157.759995
 1989 03 14  65157.990005
 1989 03 15  95157.740005
 1989 03 16  76158.330002
 1989 03 17  72159·279999
 1989 03 20  90156.710007
 1989 03 21  84155·300003
 1989 03 22  82156.169998
 1989 03 23  36156·029999
 1989 03 27  0155·899994
 1989 03 28  30155.880005
 1989 03 29  11156·570007
 1989 03 30  11156.800003
 1989 03 31  53156.750000
 1989 04 03  21157.889999
 1989 04 04  83158.279999
 1989 04 05  46157·970001
 1989 04 06  30158·529999
 1989 04 07  69158·410004
 1989 04 10  41159·259995
 1989 04 11  17159·449997
 1989 04 12  37160·330002
 1989 04 13  13161·210007
 1989 04 14  55160.539993
 1989 04 17  24161·630005
 1989 04 18  6161·440002
 1989 04 19  15162.259995
 1989 04 20  19162.470001
 1989 04 21  93162.589996
 1989 04 24  94163.320007
 1989 04 25  63163.279999
 1989 04 26  52163·289993
 1989 04 27  74163.610001
 1989 04 28  83164.270004
 1989 05 01  71164.679993
 1989 05 02  98164.289993
 1989 05 03  43164·559998
 1989 05 04  79164·789993
 1989 05 05  75165·169998
 1989 05 08  26165·729996
 1989 05 09  99165.229996
 1989 05 10  13165.320007
 1989 05 11  40165·649994
 1989 05 12  31166·059998
 1989 05 15  68167·130005
 1989 05 16  42167.309998
 1989 05 17  52167·259995
 1989 05 18  31168.270004
 1989 05 19  1168·990005
 1989 05 22  49169·660004
 1989 05 23  25169.520004
 1989 05 24  71169·070007
 1989 05 25  73169·479996
 1989 05 26  39170.110001
 1989 05 30  96171·000000
 1989 05 31  19170.580002
 1989 06 01  85171·529999
 1989 06 02  45172·399994
 1989 06 05  29173·410004
 1989 06 06  71172.360001
 1989 06 07  61172.179993
 1989 06 08  22172·199997
 1989 06 09  11173.229996
 1989 06 12  44173·380005
 1989 06 13  52173.320007
 1989 06 14  53172.630005
 1989 06 15  55172.369995
 1989 06 16  84171.050003
 1989 06 19  34171·460007
 1989 06 20  44171·070007
 1989 06 21  0170.699997
 1989 06 22  60170·259995
 1989 06 23  7170.619995
 1989 06 26  27171.449997
 1989 06 27  7171·139999
 1989 06 28  65171.809998
 1989 06 29  96170.809998
 1989 06 30  59168.080002
 1989 07 03  66167·440002
 1989 07 05  18167·610001
 1989 07 06  52167·949997
 1989 07 07  20169.190002
 1989 07 10  88170.160004
 1989 07 11  64170·750000
 1989 07 12  50171.179993
 1989 07 13  19171.929993
 1989 07 14  12172·279999
 1989 07 17  73172.449997
 1989 07 18  91172·990005
 1989 07 19  85172.850006
 1989 07 20  1174·100006
 1989 07 21  37173·869995
 1989 07 24  0173.910004
 1989 07 25  77173·000000
 1989 07 26  42172.809998
 1989 07 27  76173·410004
 1989 07 28  26174.220001
 1989 07 31  75174.130005
 1989 08 01  48174.509995
 1989 08 02  35174.169998
 1989 08 03  47174.380005
 1989 08 04  87175·369995
 1989 08 07  58175.360001
 1989 08 08  83176·580002
 1989 08 09  61176·649994
 1989 08 10  44176·710007
 1989 08 11  33177.059998
 1989 08 14  13176.550003
 1989 08 15  95175.679993
 1989 08 16  2175.809998
 1989 08 17  63175·860001
 1989 08 18  45175·669998
 1989 08 21  99175·929993
 1989 08 22  44174·649994
 1989 08 23  60174·470001
 1989 08 24  22175.669998
 1989 08 25  48177.000000
 1989 08 28  75177.089996
 1989 08 29  62177.089996
 1989 08 30  15176.850006
 1989 08 31  43177.440002
 1989 09 01  28178.210007
 1989 09 05  31178.710007
 1989 09 06  17178·830002
 1989 09 07  9178.139999
 1989 09 08  59178.440002
 1989 09 11  56179·169998
 1989 09 12  48178.289993
 1989 09 13  96178.880005
 1989 09 14  50178·809998
 1989 09 15  49177.559998
 1989 09 18  51176·679993
 1989 09 19  80176·369995
 1989 09 20  7176·339996
 1989 09 21  49176.190002
 1989 09 22  95176.419998
 1989 09 25  61176.809998
 1989 09 26  62176·000000
 1989 09 27  18176·559998
 1989 09 28  75176.240005
 1989 09 29  65176·759995
 1989 10 02  72178.210007
 1989 10 03  44178.839996
 1989 10 04  11179·360001
 1989 10 05  42179.380005
 1989 10 06  19179·919998
 1989 10 09  40180·449997
 1989 10 10  45180.789993
 1989 10 11  67180.279999
 1989 10 12  8179.720001
 1989 10 13  44179·529999
 1989 10 16  47172.850006
 1989 10 17  41170·279999
 1989 10 18  72169·990005
 1989 10 19  19170.970001
 1989 10 20  12173·419998
 1989 10 23  89173.250000
 1989 10 24  68172.110001
 1989 10 25  53169·759995
 1989 10 26  59170.229996
 1989 10 27  61168.820007
 1989 10 30  76166.990005
 1989 10 31  58166.330002
 1989 11 01  30167.460007
 1989 11 02  34167·809998
 1989 11 03  4167·240005
 1989 11 06  73167·389999
 1989 11 07  97165.759995
 1989 11 08  6165.800003
 1989 11 09  83166·820007
 1989 11 10  60167.070007
 1989 11 13  53167·639999
 1989 11 14  5167·529999
 1989 11 15  70167.270004
 1989 11 16  8167·649994
 1989 11 17  16167·589996
 1989 11 20  80168·259995
 1989 11 21  46167.289993
 1989 11 22  28166.660004
 1989 11 24  32167.190002
 1989 11 27  6167.910004
 1989 11 28  18168.210007
 1989 11 29  60168·479996
 1989 11 30  69168.059998
 1989 12 01  84168.190002
 1989 12 04  19168.509995
 1989 12 05  66168·580002
 1989 12 06  22168·419998
 1989 12 07  39168·880005
 1989 12 08  3168.580002
 1989 12 11  33168·770004
 1989 12 12  9168.029999
 1989 12 13  22168.039993
 1989 12 14  54168·369995
 1989 12 15  75167.250000
 1989 12 18  75166·509995
 1989 12 19  8163·929993
 1989 12 20  77162.830002
 1989 12 21  30163.020004
 1989 12 22  88163.949997
 1989 12 26  98165·199997
 1989 12 27  5165.410004
 1989 12 28  61166.020004
 1989 12 29  44166·270004
 1990 01 02 16168·309998
 1990 01 03 94169·960007
 1990 01 04 55170·779999
 1990 01 05 61170·089996
 1990 01 08 13169.669998
 1990 01 09 25169.539993
 1990 01 10 25169.309998
 1990 01 11 83167.929993
 1990 01 12 66168.020004
 1990 01 15 5164·369995
 1990 01 16 9162·940002
 1990 01 17 80163·309998
 1990 01 18 73163·500000
 1990 01 19 67162·770004
 1990 01 22 70163·570007
 1990 01 23 45161·139999
 1990 01 24 60160.419998
 1990 01 25 66158.169998
 1990 01 26 97157.979996
 1990 01 29 98156.600006
 1990 01 30 79154.949997
 1990 01 31 84152·610001
 1990 02 01 1153.270004
 1990 02 02 83154·369995
 1990 02 05 3156.000000
 1990 02 06 28156.470001
 1990 02 07 21156.889999
 1990 02 08 69158.229996
 1990 02 09 34158.630005
 1990 02 12 29159.130005
 1990 02 13 20158.500000
 1990 02 14 50158·179993
 1990 02 15 98158.229996
 1990 02 16 45159.199997
 1990 02 20 85159.309998
 1990 02 21 46157·850006
 1990 02 22 43157·050003
 1990 02 23 56157·789993
 1990 02 26 29156·639999
 1990 02 27 99156·350006
 1990 02 28 46156·839996
 1990 03 01 70157·710007
 1990 03 02 91158·039993
 1990 03 05 81159·190002
 1990 03 06 7159·300003
 1990 03 07 17160.380005
 1990 03 08 33160.889999
 1990 03 09 84162.080002
 1990 03 12 52162.070007
 1990 03 13 55162·229996
 1990 03 14 44162·059998
 1990 03 15 28162.789993
 1990 03 16 31163·259995
 1990 03 19 66164·210007
 1990 03 20 35164·509995
 1990 03 21 57164.259995
 1990 03 22 19164.240005
 1990 03 23 55162·740005
 1990 03 26 45163.619995
 1990 03 27 40163.809998
 1990 03 28 17164·070007
 1990 03 29 56163.789993
 1990 03 30 37163.410004
 1990 04 02 71163·630005
 1990 04 03 50162.339996
 1990 04 04 23163·389999
 1990 04 05 98162·839996
 1990 04 06 70162·770004
 1990 04 09 68162.380005
 1990 04 10 39161·460007
 1990 04 11 42161.919998
 1990 04 12 80162.169998
 1990 04 16 47162·570007
 1990 04 17 11162·529999
 1990 04 18 7162.250000
 1990 04 19 71161·399994
 1990 04 20 88160·809998
 1990 04 23 69160·050003
 1990 04 24 54158.479996
 1990 04 25 36158·339996
 1990 04 26 15158·630005
 1990 04 27 72158·720001
 1990 04 30 73157·800003
 1990 05 01 96158.089996
 1990 05 02 79158.500000
 1990 05 03 0159.119995
 1990 05 04 77159·710007
 1990 05 07 94160·399994
 1990 05 08 56160·729996
 1990 05 09 60160.899994
 1990 05 10 2161·059998
 1990 05 11 99161.679993
 1990 05 14 45163·130005
 1990 05 15 84163·850006
 1990 05 16 12163·660004
 1990 05 17 6163·869995
 1990 05 18 73164·910004
 1990 05 21 28165.429993
 1990 05 22 95166·649994
 1990 05 23 33167·220001
 1990 05 24 89167·809998
 1990 05 25 74168.050003
 1990 05 29 63167·300003
 1990 05 30 25168·199997
 1990 05 31 69168.679993
 1990 06 01 29168·910004
 1990 06 04 55169·710007
 1990 06 05 50170.630005
 1990 06 06 14170·229996
 1990 06 07 24169·899994
 1990 06 08 34169·800003
 1990 06 11 4168.929993
 1990 06 12 48169·089996
 1990 06 13 15170.029999
 1990 06 14 87170.869995
 1990 06 15 4170.630005
 1990 06 18 23170.899994
 1990 06 19 86168.729996
 1990 06 20 27168·369995
 1990 06 21 96168.210007
 1990 06 22 13168·440002
 1990 06 25 41168·000000
 1990 06 26 92167.130005
 1990 06 27 48166.880005
 1990 06 28 19167·240005
 1990 06 29 14168.399994
 1990 07 02 45169·119995
 1990 07 03 55169.000000
 1990 07 05 67168.940002
 1990 07 06 60168·009995
 1990 07 09 74168·199997
 1990 07 10 36168·119995
 1990 07 11 6167.679993
 1990 07 12 61168.669998
 1990 07 13 92169.429993
 1990 07 16 34170·059998
 1990 07 17 12170·029999
 1990 07 18 24168·889999
 1990 07 19 37167·860001
 1990 07 20 19167·039993
 1990 07 23 86166.820007
 1990 07 24 80162·889999
 1990 07 25 71163.250000
 1990 07 26 85163·690002
 1990 07 27 52164.080002
 1990 07 30 86163·169998
 1990 07 31 83161·949997
 1990 08 01 52161·500000
 1990 08 02 62160·779999
 1990 08 03 24158·600006
 1990 08 06 85154.350006
 1990 08 07 63149.020004
 1990 08 08 91149·210007
 1990 08 09 0151.119995
 1990 08 10 15152·529999
 1990 08 13 87150.839996
 1990 08 14 39150·410004
 1990 08 15 46151·149994
 1990 08 16 37151.309998
 1990 08 17 19148·470001
 1990 08 20 31145·639999
 1990 08 21 19144·160004
 1990 08 22 37140.789993
 1990 08 23 78138.990005
 1990 08 24 18132·899994
 1990 08 27 0134·210007
 1990 08 28 30138·669998
 1990 08 29 8139.559998
 1990 08 30 75140·050003
 1990 08 31 95139.309998
 1990 09 04 52139·500000
 1990 09 05 77139·110001
 1990 09 06 3140·020004
 1990 09 07 38139.350006
 1990 09 10 67140·110001
 1990 09 11 81140·320007
 1990 09 12 27139.789993
 1990 09 13 83139.880005
 1990 09 14 63138.710007
 1990 09 17 39137·889999
 1990 09 18 98137·479996
 1990 09 19 14136·899994
 1990 09 20 52136.779999
 1990 09 21 94134.699997
 1990 09 24 90133.750000
 1990 09 25 35130.389999
 1990 09 26 72130·520004
 1990 09 27 15128.660004
 1990 09 28 4126.169998
 1990 10 01 80126.739998
 1990 10 02 87128·410004
 1990 10 03 97129.070007
 1990 10 04 66128.070007
 1990 10 05 5127.699997
 1990 10 08 84126·830002
 1990 10 09 60126.919998
 1990 10 10 26124.339996
 1990 10 11 90122·779999
 1990 10 12 76120.019997
 1990 10 15 46120·379997
 1990 10 16 59120.430000
 1990 10 17 44119.320000
 1990 10 18 0119.489998
 1990 10 19 25120.959999
 1990 10 22 66122.110001
 1990 10 23 98121.610001
 1990 10 24 21122·279999
 1990 10 25 92122.260002
 1990 10 26 73122.389999
 1990 10 29 8120·860001
 1990 10 30 25119.680000
 1990 10 31 65118·820000
 1990 11 01 28118·849998
 1990 11 02 55118.910004
 1990 11 05 26120·349998
 1990 11 06 89121.279999
 1990 11 07 9121.309998
 1990 11 08 48120·360001
 1990 11 09 62120.160004
 1990 11 12 33121.300003
 1990 11 13 15123·220001
 1990 11 14 16123·639999
 1990 11 15 95124.739998
 1990 11 16 90124·309998
 1990 11 19 72124·269997
 1990 11 20 17124.730003
 1990 11 21 13124·139999
 1990 11 23 81124·040001
 1990 11 26 30124·260002
 1990 11 27 33123.989998
 1990 11 28 29125·250000
 1990 11 29 48126.000000
 1990 11 30 64126.110001
 1990 12 03 70127·500000
 1990 12 04 82128·160004
 1990 12 05 62128·720001
 1990 12 06 75130.710007
 1990 12 07 60131·130005
 1990 12 10 33130·940002
 1990 12 11 17130·690002
 1990 12 12 89129.850006
 1990 12 13 59130·570007
 1990 12 14 71130·940002
 1990 12 17 31130·169998
 1990 12 18 55129.130005
 1990 12 19 49129.949997
 1990 12 20 9130·570007
 1990 12 21 49130·720001
 1990 12 24 49130·860001
 1990 12 26 37130.460007
 1990 12 27 85130·759995
 1990 12 28 40130·610001
 1990 12 31 72130.440002
 1991 01 02  54132.190002
 1991 01 03  61131·639999
 1991 01 04  97130·350006
 1991 01 07  48130·199997
 1991 01 08  57128.190002
 1991 01 09  26127·570000
 1991 01 10  41126·720001
 1991 01 11  29127·559998
 1991 01 14  28127.599998
 1991 01 15  91125.379997
 1991 01 16  16125.260002
 1991 01 17  90126·809998
 1991 01 18  73130.240005
 1991 01 21  96129·830002
 1991 01 22  89130.350006
 1991 01 23  30131.080002
 1991 01 24  24132.630005
 1991 01 25  4135·050003
 1991 01 28  56136·470001
 1991 01 29  76137.809998
 1991 01 30  37139.229996
 1991 01 31  1142.039993
 1991 02 01  36144.149994
 1991 02 04  77145.490005
 1991 02 05  95148.169998
 1991 02 06  1150.190002
 1991 02 07  73152·289993
 1991 02 08  10151.080002
 1991 02 11  3151·699997
 1991 02 12  41154.169998
 1991 02 13  36154·220001
 1991 02 14  74155.899994
 1991 02 15  94155·320007
 1991 02 19  86156.830002
 1991 02 20  19156.759995
 1991 02 21  96155·460007
 1991 02 22  24156.360001
 1991 02 25  21157.419998
 1991 02 26  41158.429993
 1991 02 27  24157·139999
 1991 02 28  75158·419998
 1991 03 01  62160·000000
 1991 03 04  47161.250000
 1991 03 05  36163·490005
 1991 03 06  53166·779999
 1991 03 07  44167·039993
 1991 03 08  5167·649994
 1991 03 11  30167.970001
 1991 03 12  90166.470001
 1991 03 13  32164·869995
 1991 03 14  10166·080002
 1991 03 15  33166.210007
 1991 03 18  42165.360001
 1991 03 19  13165.380005
 1991 03 20  81164·080002
 1991 03 21  95165.509995
 1991 03 22  92165·770004
 1991 03 25  0165.809998
 1991 03 26  62166·729996
 1991 03 27  92168·630005
 1991 03 28  46169.830002
 1991 04 01  31171.020004
 1991 04 02  22170·309998
 1991 04 03  23172.619995
 1991 04 04  36173.740005
 1991 04 05  68174·520004
 1991 04 08  55173·889999
 1991 04 09  14174·029999
 1991 04 10  18173·110001
 1991 04 11  0173.139999
 1991 04 12  81174.789993
 1991 04 15  15175·789993
 1991 04 16  73175.750000
 1991 04 17  40177.309998
 1991 04 18  43178.699997
 1991 04 19  3177·570007
 1991 04 22  9176.440002
 1991 04 23  25173·699997
 1991 04 24  11174.029999
 1991 04 25  76175.009995
 1991 04 26  58174.589996
 1991 04 29  19173·839996
 1991 04 30  79172.039993
 1991 05 01  62170·589996
 1991 05 02  75172.199997
 1991 05 03  9173.660004
 1991 05 06  65173.970001
 1991 05 07  9173·770004
 1991 05 08  42173.949997
 1991 05 09  7174·589996
 1991 05 10  15175·789993
 1991 05 13  94174.279999
 1991 05 14  67174.369995
 1991 05 15  53172.600006
 1991 05 16  97169.490005
 1991 05 17  16170.710007
 1991 05 20  80170·619995
 1991 05 21  9170.369995
 1991 05 22  6171.449997
 1991 05 23  2171·820007
 1991 05 24  38172·410004
 1991 05 28  63173.210007
 1991 05 29  60174·309998
 1991 05 30  2175.169998
 1991 05 31  24176.820007
 1991 06 03  27178·330002
 1991 06 04  4178·539993
 1991 06 05  90178.550003
 1991 06 06  43178.509995
 1991 06 07  40178.399994
 1991 06 10  6177·169998
 1991 06 11  68176·570007
 1991 06 12  27176.630005
 1991 06 13  64174·649994
 1991 06 14  62174.710007
 1991 06 17  61175.589996
 1991 06 18  34175.270004
 1991 06 19  87174·669998
 1991 06 20  89172.949997
 1991 06 21  18172·520004
 1991 06 24  44172·460007
 1991 06 25  23169.279999
 1991 06 26  33168.279999
 1991 06 27  17167.619995
 1991 06 28  64168·229996
 1991 07 01  9167.619995
 1991 07 02  62168·479996
 1991 07 03  56168.210007
 1991 07 05  25167.050003
 1991 07 08  8167·000000
 1991 07 09  71167·470001
 1991 07 10  62168.130005
 1991 07 11  86169.039993
 1991 07 12  8169·039993
 1991 07 15  78170·039993
 1991 07 16  84171·089996
 1991 07 17  26171.119995
 1991 07 18  22171·300003
 1991 07 19  28172·289993
 1991 07 22  98172.869995
 1991 07 23  54172·440002
 1991 07 24  87171·229996
 1991 07 25  91170.169998
 1991 07 26  5170.570007
 1991 07 29  99170·660004
 1991 07 30  67170.669998
 1991 07 31  59171.550003
 1991 08 01  30172·759995
 1991 08 02  20172.750000
 1991 08 05  49173.050003
 1991 08 06  52172·500000
 1991 08 07  23172·929993
 1991 08 08  97173·050003
 1991 08 09  47173·199997
 1991 08 12  15173·320007
 1991 08 13  60173·559998
 1991 08 14  38174·429993
 1991 08 15  98174·860001
 1991 08 16  16174·720001
 1991 08 19  41174·070007
 1991 08 20  73169.169998
 1991 08 21  65170·729996
 1991 08 22  50174.970001
 1991 08 23  92175.539993
 1991 08 26  60176·210007
 1991 08 27  37176.570007
 1991 08 28  36176·759995
 1991 08 29  62178.210007
 1991 08 30  81178.529999
 1991 09 03  25179.089996
 1991 09 04  18177·970001
 1991 09 05  27177·350006
 1991 09 06  41177.339996
 1991 09 09  68177·460007
 1991 09 10  65177·470001
 1991 09 11  89175.710007
 1991 09 12  73176.080002
 1991 09 13  28177·039993
 1991 09 16  71176·759995
 1991 09 17  71176.429993
 1991 09 18  33176·259995
 1991 09 19  95176.899994
 1991 09 20  55178.229996
 1991 09 23  24179.320007
 1991 09 24  2178.800003
 1991 09 25  79179.050003
 1991 09 26  62178.979996
 1991 09 27  25179.130005
 1991 09 30  89178·690002
 1991 10 01  20180·149994
 1991 10 02  60180.100006
 1991 10 03  72179.800003
 1991 10 04  23178.210007
 1991 10 07  81178.000000
 1991 10 08  44176·669998
 1991 10 09  92177·080002
 1991 10 10  62176.270004
 1991 10 11  48176.440002
 1991 10 14  33176·979996
 1991 10 15  36178.479996
 1991 10 16  87180·600006
 1991 10 17  36182·850006
 1991 10 18  72182·820007
 1991 10 21  77183.419998
 1991 10 22  6182·979996
 1991 10 23  82183·020004
 1991 10 24  28182·960007
 1991 10 25  17180·869995
 1991 10 28  48179·940002
 1991 10 29  48180.740005
 1991 10 30  97181.889999
 1991 10 31  82183.360001
 1991 11 01  73184.970001
 1991 11 04  23184·630005
 1991 11 05  97183·850006
 1991 11 06  21183.970001
 1991 11 07  60184·350006
 1991 11 08  20185·789993
 1991 11 11  73186.300003
 1991 11 12  10186·789993
 1991 11 13  17188·009995
 1991 11 14  76188·020004
 1991 11 15  93187·830002
 1991 11 18  49181·720001
 1991 11 19  75181·639999
 1991 11 20  55177·550003
 1991 11 21  53178·130005
 1991 11 22  64178.770004
 1991 11 25  90177·360001
 1991 11 26  43176.110001
 1991 11 27  70175·589996
 1991 11 29  5175·529999
 1991 12 02  46176·369995
 1991 12 03  55176·509995
 1991 12 04  90177.389999
 1991 12 05  47177.830002
 1991 12 06  47177.210007
 1991 12 09  29177.550003
 1991 12 10  81176.679993
 1991 12 11  92175·779999
 1991 12 12  26174·699997
 1991 12 13  26175.809998
 1991 12 16  37177.490005
 1991 12 17  64178·559998
 1991 12 18  40177·660004
 1991 12 19  35177.380005
 1991 12 20  78176.199997
 1991 12 23  13176·080002
 1991 12 24  69177·919998
 1991 12 26  68179.550003
 1991 12 27  48182·350006
 1991 12 30  15184.229996
 1991 12 31  22187·830002
 1992 01 02 65189·949997
 1992 01 03 16189.940002
 1992 01 06 71192·100006
 1992 01 07 28194·429993
 1992 01 08 86195.789993
 1992 01 09 76198.089996
 1992 01 10 6200·589996
 1992 01 13 46199·289993
 1992 01 14 22199·869995
 1992 01 15 46202·339996
 1992 01 16 70204.309998
 1992 01 17 56204·410004
 1992 01 20 83205.039993
 1992 01 21 73204·289993
 1992 01 22 39200·949997
 1992 01 23 65203.729996
 1992 01 24 9204·649994
 1992 01 27 23205·429993
 1992 01 28 12205.050003
 1992 01 29 6204.970001
 1992 01 30 62203·869995
 1992 01 31 92204.880005
 1992 02 03 16205·160004
 1992 02 04 34205.869995
 1992 02 05 29207.820007
 1992 02 06 99209·350006
 1992 02 07 1210.240005
 1992 02 10 31210.080002
 1992 02 11 25210·550003
 1992 02 12 88210.710007
 1992 02 13 42212.619995
 1992 02 14 3211.529999
 1992 02 18 86211.550003
 1992 02 19 28210·070007
 1992 02 20 39208·369995
 1992 02 21 84210·889999
 1992 02 24 77210.399994
 1992 02 25 13208·869995
 1992 02 26 19207·589996
 1992 02 27 28210.220001
 1992 02 28 83211.020004
 1992 03 02 62211·169998
 1992 03 03 31211.770004
 1992 03 04 18212.089996
 1992 03 05 19211.270004
 1992 03 06 20208.690002
 1992 03 09 50207·240005
 1992 03 10 61206·869995
 1992 03 11 22208·179993
 1992 03 12 55206·869995
 1992 03 13 78205.990005
 1992 03 16 87206·759995
 1992 03 17 56206·110001
 1992 03 18 62207·229996
 1992 03 19 39208·149994
 1992 03 20 54208·479996
 1992 03 23 7208.369995
 1992 03 24 60207.750000
 1992 03 25 85206.929993
 1992 03 26 44206·919998
 1992 03 27 90206.259995
 1992 03 30 93203·839996
 1992 03 31 89202·940002
 1992 04 01 62203.699997
 1992 04 02 42202·389999
 1992 04 03 29200.479996
 1992 04 06 53199·039993
 1992 04 07 41199·589996
 1992 04 08 25196·000000
 1992 04 09 65193·029999
 1992 04 10 2196.240005
 1992 04 13 37197.100006
 1992 04 14 28197.039993
 1992 04 15 17199·539993
 1992 04 16 87199·690002
 1992 04 20 32198.440002
 1992 04 21 63195.149994
 1992 04 22 31194.710007
 1992 04 23 83194.990005
 1992 04 24 33194·720001
 1992 04 27 69194·550003
 1992 04 28 76193·169998
 1992 04 29 90191·619995
 1992 04 30 71193·600006
 1992 05 01 8196.270004
 1992 05 04 46196.559998
 1992 05 05 33197·759995
 1992 05 06 2198.470001
 1992 05 07 69199·130005
 1992 05 08 60198.960007
 1992 05 11 64198·889999
 1992 05 12 9199·679993
 1992 05 13 63199·229996
 1992 05 14 61199·080002
 1992 05 15 57197·570007
 1992 05 18 98196·949997
 1992 05 19 30197·199997
 1992 05 20 20197·199997
 1992 05 21 13197.399994
 1992 05 22 1197.289993
 1992 05 26 31198·089996
 1992 05 27 31196·679993
 1992 05 28 57196.949997
 1992 05 29 74197.429993
 1992 06 01 56198·520004
 1992 06 02 12199·380005
 1992 06 03 39199·940002
 1992 06 04 99199.970001
 1992 06 05 15199·830002
 1992 06 08 8199·139999
 1992 06 09 36198.589996
 1992 06 10 82196·490005
 1992 06 11 49195·020004
 1992 06 12 87194.050003
 1992 06 15 47194.440002
 1992 06 16 56193.889999
 1992 06 17 19192.839996
 1992 06 18 44189.309998
 1992 06 19 98187.610001
 1992 06 22 77188.279999
 1992 06 23 13186.470001
 1992 06 24 99186.949997
 1992 06 25 39186.360001
 1992 06 26 26185.929993
 1992 06 29 45186.020004
 1992 06 30 95187·139999
 1992 07 01 45188·570007
 1992 07 02 11189.589996
 1992 07 06 51188·350006
 1992 07 07 1187.770004
 1992 07 08 18186·559998
 1992 07 09 62185·830002
 1992 07 10 96187.669998
 1992 07 13 12188.850006
 1992 07 14 82189.509995
 1992 07 15 37190.830002
 1992 07 16 67191.139999
 1992 07 17 46191.240005
 1992 07 20 87190·410004
 1992 07 21 17189.039993
 1992 07 22 76189·770004
 1992 07 23 48188.929993
 1992 07 24 10189.259995
 1992 07 27 8189·580002
 1992 07 28 62189.740005
 1992 07 29 87191.490005
 1992 07 30 50192.979996
 1992 07 31 44193·820007
 1992 08 03 88194·729996
 1992 08 04 57195·350006
 1992 08 05 33195.399994
 1992 08 06 79194.460007
 1992 08 07 41193.410004
 1992 08 10 78193.419998
 1992 08 11 10192.740005
 1992 08 12 95192.580002
 1992 08 13 34192.399994
 1992 08 14 92192·110001
 1992 08 17 55192.610001
 1992 08 18 0192.809998
 1992 08 19 6192.559998
 1992 08 20 71191.550003
 1992 08 21 69190.949997
 1992 08 24 25190.000000
 1992 08 25 19187·479996
 1992 08 26 7186·630005
 1992 08 27 77187.289993
 1992 08 28 27188·360001
 1992 08 31 61188·820007
 1992 09 01 19188.820007
 1992 09 02 31189.229996
 1992 09 03 87190·990005
 1992 09 04 45191·470001
 1992 09 08 53191·320007
 1992 09 09 5190·190002
 1992 09 10 12190·610001
 1992 09 11 8192·100006
 1992 09 14 77192.779999
 1992 09 15 99194.720001
 1992 09 16 33193·199997
 1992 09 17 15192.750000
 1992 09 18 85193.059998
 1992 09 21 39193·570007
 1992 09 22 7193.410004
 1992 09 23 52192.369995
 1992 09 24 96192·229996
 1992 09 25 76192·929993
 1992 09 28 16190·899994
 1992 09 29 32190·500000
 1992 09 30 55190.720001
 1992 10 01 85192.910004
 1992 10 02 67191·350006
 1992 10 05 94189·490005
 1992 10 06 30186·500000
 1992 10 07 65187·820007
 1992 10 08 91187.979996
 1992 10 09 0189.250000
 1992 10 12 16188·210007
 1992 10 13 44189·130005
 1992 10 14 44190·029999
 1992 10 15 38190.360001
 1992 10 16 32190·720001
 1992 10 19 70191·600006
 1992 10 20 9193.619995
 1992 10 21 22194·419998
 1992 10 22 22195·539993
 1992 10 23 20195·240005
 1992 10 26 92195.880005
 1992 10 27 88196·649994
 1992 10 28 56196.539993
 1992 10 29 93197.800003
 1992 10 30 24198.259995
 1992 11 02 0198·910004
 1992 11 03 26199.899994
 1992 11 04 16199.630005
 1992 11 05 63199.550003
 1992 11 06 46200·770004
 1992 11 09 54201·559998
 1992 11 10 38203.169998
 1992 11 11 89204.610001
 1992 11 12 38206.910004
 1992 11 13 81206.770004
 1992 11 16 35207·429993
 1992 11 17 11207·289993
 1992 11 18 15206.130005
 1992 11 19 79207.820007
 1992 11 20 8208·679993
 1992 11 23 58209·779999
 1992 11 24 39209.729996
 1992 11 25 40210.809998
 1992 11 27 81211·929993
 1992 11 30 88212.500000
 1992 12 01 99213.809998
 1992 12 02 85213·800003
 1992 12 03 5214.210007
 1992 12 04 83214.779999
 1992 12 07 7215·910004
 1992 12 08 56217·419998
 1992 12 09 56217.750000
 1992 12 10 49216.889999
 1992 12 11 0215·449997
 1992 12 14 24215.250000
 1992 12 15 33214.970001
 1992 12 16 17213·720001
 1992 12 17 43212·720001
 1992 12 18 83214.199997
 1992 12 21 63215·539993
 1992 12 22 45214.990005
 1992 12 23 23214·800003
 1992 12 24 51215.259995
 1992 12 28 96216.259995
 1992 12 29 14215·889999
 1992 12 30 52216.850006
 1992 12 31 72218.429993
 1993 01 04  7221·020004
 1993 01 05  31219.759995
 1993 01 06  69220.080002
 1993 01 07  17221.600006
 1993 01 08  96221·110001
 1993 01 11  27220.119995
 1993 01 12  37221·160004
 1993 01 13  79220·419998
 1993 01 14  89221.490005
 1993 01 15  59223·789993
 1993 01 18  43225.240005
 1993 01 19  77225.229996
 1993 01 20  36225.500000
 1993 01 21  9225·960007
 1993 01 22  0226·550003
 1993 01 25  55227.529999
 1993 01 26  13229·350006
 1993 01 27  83230·550003
 1993 01 28  46227.979996
 1993 01 29  82227.190002
 1993 02 01  19228·089996
 1993 02 02  13229·029999
 1993 02 03  45229.699997
 1993 02 04  53231·960007
 1993 02 05  82232.360001
 1993 02 08  55230·500000
 1993 02 09  83230·419998
 1993 02 10  87228·630005
 1993 02 11  50228·679993
 1993 02 12  91229.740005
 1993 02 16  75228·710007
 1993 02 17  28221.199997
 1993 02 18  99218·550003
 1993 02 19  29219.839996
 1993 02 22  57220·919998
 1993 02 23  45218·100006
 1993 02 24  29217.550003
 1993 02 25  98219.610001
 1993 02 26  92220.759995
 1993 03 01  32222·410004
 1993 03 02  67222·429993
 1993 03 03  57224.110001
 1993 03 04  70225.710007
 1993 03 05  8225.610001
 1993 03 08  62226.220001
 1993 03 09  87227·949997
 1993 03 10  1228·699997
 1993 03 11  18230·179993
 1993 03 12  90230.399994
 1993 03 15  94229.529999
 1993 03 16  25230·570007
 1993 03 17  30230.190002
 1993 03 18  51228.750000
 1993 03 19  10228.929993
 1993 03 22  5227·839996
 1993 03 23  39225·869995
 1993 03 24  70225.339996
 1993 03 25  91224·929993
 1993 03 26  27226·449997
 1993 03 29  63226.940002
 1993 03 30  99227.130005
 1993 03 31  20227.679993
 1993 04 01  5229·210007
 1993 04 02  48228·660004
 1993 04 05  11224·740005
 1993 04 06  3224.039993
 1993 04 07  77222.550003
 1993 04 08  62222·960007
 1993 04 12  9222.830002
 1993 04 13  72223.880005
 1993 04 14  6225·320007
 1993 04 15  99225·259995
 1993 04 16  16224.600006
 1993 04 19  82224·429993
 1993 04 20  80223.419998
 1993 04 21  79222.619995
 1993 04 22  84223.369995
 1993 04 23  17223.619995
 1993 04 26  11222·690002
 1993 04 27  45219.479996
 1993 04 28  88219·529999
 1993 04 29  82220.429993
 1993 04 30  38221·330002
 1993 05 03  67222.679993
 1993 05 04  28223.669998
 1993 05 05  9226.169998
 1993 05 06  23227.729996
 1993 05 07  38227·949997
 1993 05 10  30227.970001
 1993 05 11  55228.149994
 1993 05 12  54228·800003
 1993 05 13  79228.899994
 1993 05 14  44227·539993
 1993 05 17  1227.479996
 1993 05 18  44227.419998
 1993 05 19  33227.919998
 1993 05 20  45229·309998
 1993 05 21  55230·300003
 1993 05 24  31229·929993
 1993 05 25  69229·889999
 1993 05 26  34230·490005
 1993 05 27  47232.139999
 1993 05 28  79232.660004
 1993 06 01  81232.190002
 1993 06 02  36233·089996
 1993 06 03  34233·880005
 1993 06 04  73234·320007
 1993 06 07  89233.389999
 1993 06 08  2231·600006
 1993 06 09  99229.369995
 1993 06 10  29229·789993
 1993 06 11  36229.100006
 1993 06 14  7229·559998
 1993 06 15  47229.820007
 1993 06 16  83230·460007
 1993 06 17  93230.119995
 1993 06 18  51229·960007
 1993 06 21  10229.020004
 1993 06 22  99228·320007
 1993 06 23  52228.089996
 1993 06 24  60227.720001
 1993 06 25  45228·330002
 1993 06 28  64229.490005
 1993 06 29  34231·289993
 1993 06 30  84231.720001
 1993 07 01  34233.350006
 1993 07 02  91234.130005
 1993 07 06  81234·229996
 1993 07 07  99233·919998
 1993 07 08  83233·190002
 1993 07 09  18234·130005
 1993 07 12  65234.970001
 1993 07 13  5235·899994
 1993 07 14  24236.350006
 1993 07 15  9237·839996
 1993 07 16  77237·539993
 1993 07 19  27236·160004
 1993 07 20  13234.860001
 1993 07 21  50234.979996
 1993 07 22  39234·910004
 1993 07 23  16233·759995
 1993 07 26  32234·309998
 1993 07 27  55235·619995
 1993 07 28  93235.149994
 1993 07 29  46235.990005
 1993 07 30  88236.520004
 1993 08 02  62236·419998
 1993 08 03  9237.160004
 1993 08 04  20237·789993
 1993 08 05  13238.520004
 1993 08 06  33238.220001
 1993 08 09  81238·720001
 1993 08 10  61239.240005
 1993 08 11  62239.630005
 1993 08 12  57239·960007
 1993 08 13  28239.490005
 1993 08 16  21239·699997
 1993 08 17  19240·179993
 1993 08 18  46241.259995
 1993 08 19  95242·830002
 1993 08 20  74242·589996
 1993 08 23  88242.949997
 1993 08 24  39242·949997
 1993 08 25  50244.160004
 1993 08 26  21244.369995
 1993 08 27  3243.800003
 1993 08 30  97244.070007
 1993 08 31  88244·820007
 1993 09 01  88246·190002
 1993 09 02  19247.110001
 1993 09 03  10248·070007
 1993 09 07  28248.669998
 1993 09 08  25246.119995
 1993 09 09  18243·000000
 1993 09 10  90244·619995
 1993 09 13  13246·559998
 1993 09 14  7246·440002
 1993 09 15  7244.460007
 1993 09 16  74245.320007
 1993 09 17  14245·679993
 1993 09 20  34245.949997
 1993 09 21  18245.839996
 1993 09 22  26243·669998
 1993 09 23  24246·479996
 1993 09 24  33247.940002
 1993 09 27  7248.740005
 1993 09 28  34249.990005
 1993 09 29  62250·690002
 1993 09 30  53251·509995
 1993 10 01  55252.949997
 1993 10 04  10253.000000
 1993 10 05  73253.539993
 1993 10 06  70253.070007
 1993 10 07  70254.350006
 1993 10 08  92254.059998
 1993 10 11  25254.389999
 1993 10 12  84255.029999
 1993 10 13  84256·500000
 1993 10 14  44257.890015
 1993 10 15  13259.029999
 1993 10 18  20259·980011
 1993 10 19  51259.570007
 1993 10 20  53255·960007
 1993 10 21  56255·020004
 1993 10 22  30255·210007
 1993 10 25  56255.789993
 1993 10 26  32255.520004
 1993 10 27  98254.820007
 1993 10 28  88255.960007
 1993 10 29  3256.820007
 1993 11 01  19259.179993
 1993 11 02  9259·510010
 1993 11 03  94260.170013
 1993 11 04  25257.109985
 1993 11 05  77253·110001
 1993 11 08  81253·110001
 1993 11 09  75254·570007
 1993 11 10  78255·779999
 1993 11 11  93256·980011
 1993 11 12  35257.529999
 1993 11 15  80257.940002
 1993 11 16  44256·480011
 1993 11 17  81255·419998
 1993 11 18  15253·729996
 1993 11 19  86252·000000
 1993 11 22  30250·990005
 1993 11 23  79246·850006
 1993 11 24  89248.119995
 1993 11 26  91249·820007
 1993 11 29  66250·149994
 1993 11 30  49250.139999
 1993 12 01  53250·410004
 1993 12 02  23252·610001
 1993 12 03  11252.910004
 1993 12 06  79253.860001
 1993 12 07  24253.979996
 1993 12 08  30254·029999
 1993 12 09  45254.369995
 1993 12 10  83253.399994
 1993 12 13  48252.809998
 1993 12 14  89252·229996
 1993 12 15  76249.889999
 1993 12 16  97249·839996
 1993 12 17  93250.580002
 1993 12 20  0252·250000
 1993 12 21  34251·919998
 1993 12 22  86250·500000
 1993 12 23  53250.380005
 1993 12 27  88251·320007
 1993 12 28  76252·429993
 1993 12 29  36253·740005
 1993 12 30  48256.019989
 1993 12 31  4256.190002
 1994 01 03 85258·579987
 1994 01 04 61256·529999
 1994 01 05 22256.970001
 1994 01 06 23258·019989
 1994 01 07 66258.329987
 1994 01 10 99259.190002
 1994 01 11 43259.750000
 1994 01 12 45259·630005
 1994 01 13 51260.230011
 1994 01 14 12260.640015
 1994 01 17 7261·269989
 1994 01 18 96261·959991
 1994 01 19 98262·399994
 1994 01 20 89262.570007
 1994 01 21 32263.369995
 1994 01 24 27263·799988
 1994 01 25 87262·890015
 1994 01 26 42262.049988
 1994 01 27 62262.839996
 1994 01 28 12263·660004
 1994 01 31 25265.029999
 1994 02 01 9266.519989
 1994 02 02 66266.500000
 1994 02 03 52267.619995
 1994 02 04 44267.570007
 1994 02 07 53261·670013
 1994 02 08 39261·679993
 1994 02 09 72263.390015
 1994 02 10 1265·220001
 1994 02 11 62264·140015
 1994 02 14 0262.890015
 1994 02 15 23263.190002
 1994 02 16 77264·529999
 1994 02 17 49265·959991
 1994 02 18 93264.880005
 1994 02 22 80264.049988
 1994 02 23 79265.049988
 1994 02 24 52264.920013
 1994 02 25 87262.209991
 1994 02 28 44263.000000
 1994 03 01 38265·529999
 1994 03 02 33264·339996
 1994 03 03 76262·799988
 1994 03 04 40263.149994
 1994 03 07 11264·709991
 1994 03 08 81266.690002
 1994 03 09 79266.559998
 1994 03 10 19266.440002
 1994 03 11 80265·420013
 1994 03 14 9265·489990
 1994 03 15 40266.190002
 1994 03 16 55266.859985
 1994 03 17 52269.109985
 1994 03 18 54269.790009
 1994 03 21 29271·079987
 1994 03 22 49268.989990
 1994 03 23 57269·559998
 1994 03 24 78270.200012
 1994 03 25 40267·070007
 1994 03 28 26266·450012
 1994 03 29 53262·510010
 1994 03 30 71257·040009
 1994 03 31 92252.449997
 1994 04 04 38251·059998
 1994 04 05 22247·039993
 1994 04 06 45253·960007
 1994 04 07 29254.529999
 1994 04 08 59255.949997
 1994 04 11 69254·729996
 1994 04 12 38254.740005
 1994 04 13 19252.729996
 1994 04 14 89249·619995
 1994 04 15 27250·080002
 1994 04 18 13250·149994
 1994 04 19 59248.399994
 1994 04 20 55245.619995
 1994 04 21 52242.139999
 1994 04 22 57245·320007
 1994 04 25 65246.550003
 1994 04 26 6249.320007
 1994 04 28 26250.949997
 1994 04 29 84251·309998
 1994 05 02 83252·550003
 1994 05 03 18254·039993
 1994 05 04 55254.500000
 1994 05 05 31254·460007
 1994 05 06 82254.100006
 1994 05 09 92251.649994
 1994 05 10 72248·300003
 1994 05 11 62248.539993
 1994 05 12 55245.610001
 1994 05 13 52246·289993
 1994 05 16 32245·600006
 1994 05 17 64244.160004
 1994 05 18 23243·949997
 1994 05 19 49246·789993
 1994 05 20 18248.649994
 1994 05 23 50248·279999
 1994 05 24 29247·779999
 1994 05 25 58248.360001
 1994 05 26 36248·229996
 1994 05 27 58248·940002
 1994 05 31 42249·460007
 1994 06 01 80249·279999
 1994 06 02 18250.080002
 1994 06 03 51251.990005
 1994 06 06 56252·100006
 1994 06 07 41252·740005
 1994 06 08 19251·669998
 1994 06 09 16249·919998
 1994 06 10 91249·240005
 1994 06 13 90250·580002
 1994 06 14 23250.350006
 1994 06 15 68251.130005
 1994 06 16 90251.259995
 1994 06 17 3251.729996
 1994 06 20 36250.389999
 1994 06 21 43247·080002
 1994 06 22 24244.110001
 1994 06 23 80245.279999
 1994 06 24 89242·490005
 1994 06 27 4239·389999
 1994 06 28 85240·289993
 1994 06 29 47238.960007
 1994 06 30 38240.179993
 1994 07 01 40240.300003
 1994 07 05 94241·119995
 1994 07 06 55240.729996
 1994 07 07 67240·679993
 1994 07 08 63241·720001
 1994 07 11 93241.919998
 1994 07 12 78241·660004
 1994 07 13 80242·130005
 1994 07 14 11243·619995
 1994 07 15 53244·729996
 1994 07 18 17245.619995
 1994 07 19 10245.589996
 1994 07 20 47245.259995
 1994 07 21 68243·649994
 1994 07 22 97243.910004
 1994 07 25 14243.330002
 1994 07 26 59243·350006
 1994 07 27 56242·970001
 1994 07 28 69242.029999
 1994 07 29 73241·750000
 1994 08 01 59241·779999
 1994 08 02 62245.059998
 1994 08 03 8245·660004
 1994 08 04 93245·759995
 1994 08 05 87244·809998
 1994 08 08 55244·190002
 1994 08 09 14244.610001
 1994 08 10 7244·949997
 1994 08 11 4246·440002
 1994 08 12 29246·289993
 1994 08 15 14247.110001
 1994 08 16 71247.820007
 1994 08 17 98248·179993
 1994 08 18 4249.309998
 1994 08 19 57249·210007
 1994 08 22 67249.690002
 1994 08 23 83249·740005
 1994 08 24 22251·490005
 1994 08 25 18252.660004
 1994 08 26 1253·160004
 1994 08 29 97254.589996
 1994 08 30 54255·160004
 1994 08 31 99256.140015
 1994 09 01 5257.320007
 1994 09 02 1256·059998
 1994 09 06 94256.190002
 1994 09 07 24255.800003
 1994 09 08 35256·809998
 1994 09 09 84258·149994
 1994 09 12 61256.760010
 1994 09 13 44255.869995
 1994 09 14 74256·959991
 1994 09 15 59257·549988
 1994 09 16 98259.779999
 1994 09 19 34259·790009
 1994 09 20 28259.029999
 1994 09 21 64256·489990
 1994 09 22 76254.419998
 1994 09 23 94254·380005
 1994 09 26 28253.649994
 1994 09 27 62253.220001
 1994 09 28 88253·080002
 1994 09 29 51254.399994
 1994 09 30 31254·179993
 1994 10 03 41256.119995
 1994 10 04 53254.779999
 1994 10 05 54251·350006
 1994 10 06 19249·369995
 1994 10 07 12249.529999
 1994 10 10 16250·710007
 1994 10 11 79252·479996
 1994 10 12 99254·429993
 1994 10 13 16254·910004
 1994 10 14 45255.119995
 1994 10 17 27254·869995
 1994 10 18 1254.970001
 1994 10 19 13254·020004
 1994 10 20 35254·800003
 1994 10 21 21253·610001
 1994 10 24 84252·860001
 1994 10 25 93251.600006
 1994 10 26 5250.570007
 1994 10 27 14250·820007
 1994 10 28 27252·259995
 1994 10 31 68255.000000
 1994 11 01 99255·020004
 1994 11 02 80253.490005
 1994 11 03 39253.750000
 1994 11 04 75254.149994
 1994 11 07 86252·750000
 1994 11 08 20251.839996
 1994 11 09 50252.130005
 1994 11 10 79251.690002
 1994 11 11 61250.580002
 1994 11 14 59249.580002
 1994 11 15 18250.169998
 1994 11 16 66250.860001
 1994 11 17 42250·520004
 1994 11 18 48249·580002
 1994 11 21 24248·669998
 1994 11 22 50246.759995
 1994 11 23 74242·259995
 1994 11 25 61240.610001
 1994 11 28 74242.029999
 1994 11 29 68242·690002
 1994 11 30 25243.690002
 1994 12 01 0244·250000
 1994 12 02 0242.029999
 1994 12 05 84242.809998
 1994 12 06 90243.139999
 1994 12 07 90242·000000
 1994 12 08 59240.169998
 1994 12 09 85236.089996
 1994 12 12 89235·160004
 1994 12 13 80235.490005
 1994 12 14 33235.839996
 1994 12 15 84237·880005
 1994 12 16 64241.199997
 1994 12 19 48241·000000
 1994 12 20 27240·440002
 1994 12 21 19240.610001
 1994 12 22 86243.309998
 1994 12 23 92243·610001
 1994 12 27 75244.729996
 1994 12 28 53245·929993
 1994 12 29 48245.270004
 1994 12 30 38246.889999
 1995 01 03  32250.360001
 1995 01 04  74247·240005
 1995 01 05  70247·649994
 1995 01 06  37247.460007
 1995 01 09  80248·080002
 1995 01 10  95248.380005
 1995 01 11  96248.979996
 1995 01 12  64248·160004
 1995 01 13  25248.270004
 1995 01 16  54249.949997
 1995 01 17  95251·720001
 1995 01 18  19252.919998
 1995 01 19  0252.309998
 1995 01 20  12251.009995
 1995 01 23  60249·639999
 1995 01 24  29248·070007
 1995 01 25  61248.940002
 1995 01 26  60248.800003
 1995 01 27  12248.080002
 1995 01 30  42248.470001
 1995 01 31  90246·559998
 1995 02 01  8246.850006
 1995 02 02  94247·500000
 1995 02 03  36248.619995
 1995 02 06  93250·779999
 1995 02 07  96252.440002
 1995 02 08  75252·970001
 1995 02 09  9253·789993
 1995 02 10  1254·279999
 1995 02 13  86255.339996
 1995 02 14  50255.529999
 1995 02 15  87255·240005
 1995 02 16  73257·470001
 1995 02 17  66255.929993
 1995 02 21  38254·710007
 1995 02 22  22253.860001
 1995 02 23  88253.940002
 1995 02 24  49254·949997
 1995 02 27  83255·470001
 1995 02 28  87253.860001
 1995 03 01  54256·570007
 1995 03 02  72256.049988
 1995 03 03  54256.160004
 1995 03 06  84256.890015
 1995 03 07  3255·809998
 1995 03 08  99254·130005
 1995 03 09  44254.869995
 1995 03 10  39254·789993
 1995 03 13  91256.010010
 1995 03 14  18256·179993
 1995 03 15  74257·260010
 1995 03 16  0257·390015
 1995 03 17  99258.179993
 1995 03 20  41257·320007
 1995 03 21  88257·829987
 1995 03 22  44257·149994
 1995 03 23  35256.790009
 1995 03 24  7257.529999
 1995 03 27  54258·850006
 1995 03 28  72259·850006
 1995 03 29  30260·269989
 1995 03 30  77259·899994
 1995 03 31  67260.279999
 1995 04 03  7260·600006
 1995 04 04  40260.820007
 1995 04 05  41260·720001
 1995 04 06  45261·209991
 1995 04 07  2260·799988
 1995 04 10  48260·019989
 1995 04 11  11261·589996
 1995 04 12  34262·529999
 1995 04 13  31262.929993
 1995 04 17  60263.980011
 1995 04 18  24263.959991
 1995 04 19  2262.799988
 1995 04 20  95260·589996
 1995 04 21  7261.260010
 1995 04 24  45262.510010
 1995 04 25  43263·709991
 1995 04 26  19263·970001
 1995 04 27  47264.899994
 1995 04 28  60265.700012
 1995 05 01  76266·200012
 1995 05 02  53265.940002
 1995 05 03  60265·589996
 1995 05 04  82266.869995
 1995 05 05  46265.709991
 1995 05 08  74265·609985
 1995 05 09  54267·029999
 1995 05 10  50266.540009
 1995 05 11  22267.769989
 1995 05 12  80268·940002
 1995 05 15  60269·850006
 1995 05 16  26270·929993
 1995 05 17  98272.170013
 1995 05 18  98272.809998
 1995 05 19  35270.950012
 1995 05 22  99270·549988
 1995 05 23  92271.579987
 1995 05 24  78272.929993
 1995 05 25  60272.440002
 1995 05 26  81271.959991
 1995 05 30  50270·670013
 1995 05 31  96269·179993
 1995 06 01  43270·250000
 1995 06 02  9271.470001
 1995 06 05  40272·269989
 1995 06 06  51274·220001
 1995 06 07  14274.690002
 1995 06 08  48274·809998
 1995 06 09  56275·730011
 1995 06 12  70275.209991
 1995 06 13  30276.450012
 1995 06 14  84278.230011
 1995 06 15  18278·850006
 1995 06 16  2280·279999
 1995 06 19  73280·799988
 1995 06 20  31282·369995
 1995 06 21  69282.570007
 1995 06 22  24282.720001
 1995 06 23  50284·369995
 1995 06 26  27284.029999
 1995 06 27  80281·320007
 1995 06 28  34280·290009
 1995 06 29  92279.940002
 1995 06 30  34281·070007
 1995 07 03  43283·630005
 1995 07 05  60283·700012
 1995 07 06  57284.799988
 1995 07 07  40286.350006
 1995 07 10  78289·470001
 1995 07 11  50290.640015
 1995 07 12  24291·089996
 1995 07 13  59293.779999
 1995 07 14  30294·549988
 1995 07 17  81294·850006
 1995 07 18  2295.940002
 1995 07 19  28293·109985
 1995 07 20  67287.109985
 1995 07 21  54289·440002
 1995 07 24  22290·529999
 1995 07 25  10293·390015
 1995 07 26  84294.700012
 1995 07 27  92296.109985
 1995 07 28  40298·769989
 1995 07 31  92299.230011
 1995 08 01  99299·730011
 1995 08 02  47298·390015
 1995 08 03  38297·829987
 1995 08 04  89297.269989
 1995 08 07  57298.290009
 1995 08 08  94299.140015
 1995 08 09  23298.809998
 1995 08 10  37299·589996
 1995 08 11  27299·260010
 1995 08 14  34299.079987
 1995 08 15  27300·279999
 1995 08 16  0300·709991
 1995 08 17  3302.350006
 1995 08 18  92303·649994
 1995 08 21  5304.299988
 1995 08 22  65305·480011
 1995 08 23  4304.320007
 1995 08 24  18304·510010
 1995 08 25  40303·720001
 1995 08 28  45304·359985
 1995 08 29  75303.320007
 1995 08 30  88301.500000
 1995 08 31  39303.290009
 1995 09 01  79305.309998
 1995 09 05  84306·170013
 1995 09 06  1308.339996
 1995 09 07  32310·549988
 1995 09 08  29312·029999
 1995 09 11  26314·420013
 1995 09 12  84314·899994
 1995 09 13  77315.549988
 1995 09 14  83315·970001
 1995 09 15  19316·119995
 1995 09 18  88314·290009
 1995 09 19  55313.279999
 1995 09 20  54313·869995
 1995 09 21  9314·809998
 1995 09 22  86313.600006
 1995 09 25  73311.720001
 1995 09 26  80310·160004
 1995 09 27  63308.959991
 1995 09 28  80305·850006
 1995 09 29  63308.459991
 1995 10 02  23310·380005
 1995 10 03  77306·989990
 1995 10 04  95304.000000
 1995 10 05  81300.820007
 1995 10 06  73301·209991
 1995 10 09  69301·820007
 1995 10 10  81296.640015
 1995 10 11  8294·630005
 1995 10 12  40298·029999
 1995 10 13  84300.619995
 1995 10 16  14302·070007
 1995 10 17  52302·200012
 1995 10 18  64302.700012
 1995 10 19  90304.049988
 1995 10 20  95303·410004
 1995 10 23  44302·820007
 1995 10 24  7301.100006
 1995 10 25  82300.850006
 1995 10 26  48297.839996
 1995 10 27  41294.630005
 1995 10 30  58294·549988
 1995 10 31  79296.239990
 1995 11 01  24296·250000
 1995 11 02  24297.700012
 1995 11 03  28300.989990
 1995 11 06  25302·790009
 1995 11 07  98302·940002
 1995 11 08  0301·450012
 1995 11 09  56302.299988
 1995 11 10  89303.959991
 1995 11 13  71304·320007
 1995 11 14  1303·600006
 1995 11 15  6301·519989
 1995 11 16  66301.459991
 1995 11 17  68302.799988
 1995 11 20  83303·839996
 1995 11 21  63302·220001
 1995 11 22  74301·119995
 1995 11 24  40301.230011
 1995 11 27  28302.260010
 1995 11 28  43303.230011
 1995 11 29  57304·630005
 1995 11 30  62306·720001
 1995 12 01  43308.579987
 1995 12 04  82309.739990
 1995 12 05  86312·510010
 1995 12 06  34313.109985
 1995 12 07  58312.670013
 1995 12 08  43310·959991
 1995 12 11  53311·549988
 1995 12 12  82312·070007
 1995 12 13  32311·559998
 1995 12 14  15312·589996
 1995 12 15  78312·529999
 1995 12 18  56310.420013
 1995 12 19  45303.720001
 1995 12 20  10306·000000
 1995 12 21  6308.829987
 1995 12 22  31310·670013
 1995 12 26  4312·309998
 1995 12 27  66312·829987
 1995 12 28  5314·070007
 1995 12 29  8313·989990
 1996 01 02 41315·970001
 1996 01 03 46316·890015
 1996 01 04 69315.209991
 1996 01 05 13310.769989
 1996 01 08 13312.190002
 1996 01 09 38312.390015
 1996 01 10 18307.399994
 1996 01 11 95302·910004
 1996 01 12 0305.720001
 1996 01 15 54305·140015
 1996 01 16 95302.130005
 1996 01 17 30301.739990
 1996 01 18 10302·619995
 1996 01 19 33304·010010
 1996 01 22 71305.279999
 1996 01 23 19307·170013
 1996 01 24 74308·309998
 1996 01 25 38310.429993
 1996 01 26 38310·559998
 1996 01 29 86311·220001
 1996 01 30 50311·820007
 1996 01 31 56313.380005
 1996 02 01 17315.380005
 1996 02 02 83317.320007
 1996 02 05 18317·720001
 1996 02 06 0318.459991
 1996 02 07 51320·149994
 1996 02 08 84319.410004
 1996 02 09 85320·470001
 1996 02 12 9321.109985
 1996 02 13 9321·410004
 1996 02 14 91319·820007
 1996 02 15 83321·070007
 1996 02 16 44320·750000
 1996 02 20 86321·589996
 1996 02 21 28318.910004
 1996 02 22 69321.339996
 1996 02 23 95325·140015
 1996 02 26 1325·760010
 1996 02 27 45325·299988
 1996 02 28 24324.850006
 1996 02 29 73325.260010
 1996 03 01 98324.929993
 1996 03 04 19324.100006
 1996 03 05 54325.559998
 1996 03 06 18326.850006
 1996 03 07 45327.109985
 1996 03 08 49327·420013
 1996 03 11 93319·209991
 1996 03 12 90322·070007
 1996 03 13 38321·019989
 1996 03 14 62323·459991
 1996 03 15 95325.079987
 1996 03 18 80325·079987
 1996 03 19 95328.670013
 1996 03 20 6328.929993
 1996 03 21 43328·339996
 1996 03 22 99328.869995
 1996 03 25 61329.480011
 1996 03 26 59327.720001
 1996 03 27 43327.709991
 1996 03 28 85328.489990
 1996 03 29 4328·820007
 1996 04 01 19330·769989
 1996 04 02 27332.440002
 1996 04 03 1333·230011
 1996 04 04 18334.070007
 1996 04 08 13334.790009
 1996 04 09 52330·709991
 1996 04 10 35332·429993
 1996 04 11 24331.029999
 1996 04 12 91329·470001
 1996 04 15 0331·179993
 1996 04 16 1333.519989
 1996 04 17 65335·570007
 1996 04 18 29334.850006
 1996 04 19 76337.459991
 1996 04 22 35338.519989
 1996 04 23 9340·989990
 1996 04 24 26343·519989
 1996 04 25 13344.640015
 1996 04 26 1346.239990
 1996 04 29 52347·829987
 1996 04 30 8348.220001
 1996 05 01 67348.279999
 1996 05 02 87350.279999
 1996 05 03 13345·940002
 1996 05 06 25346·859985
 1996 05 07 19346·869995
 1996 05 08 5345·660004
 1996 05 09 35345.190002
 1996 05 10 54347.630005
 1996 05 13 78351.149994
 1996 05 14 94354.500000
 1996 05 15 87357·459991
 1996 05 16 93358.109985
 1996 05 17 73358.760010
 1996 05 20 16360.630005
 1996 05 21 65363.070007
 1996 05 22 70363.040009
 1996 05 23 63364.609985
 1996 05 24 59364.390015
 1996 05 28 86364.589996
 1996 05 29 33361.570007
 1996 05 30 27359·109985
 1996 05 31 37360·339996
 1996 06 03 96361·850006
 1996 06 04 59361.440002
 1996 06 05 74362·649994
 1996 06 06 86363.589996
 1996 06 07 63361.190002
 1996 06 10 48358·839996
 1996 06 11 34359.739990
 1996 06 12 70359.410004
 1996 06 13 81359·649994
 1996 06 14 25357.399994
 1996 06 17 65355·079987
 1996 06 18 77353·929993
 1996 06 19 70349·049988
 1996 06 20 40347·200012
 1996 06 21 48344·160004
 1996 06 24 20345·209991
 1996 06 25 73346.799988
 1996 06 26 69344.440002
 1996 06 27 90339·809998
 1996 06 28 36341·950012
 1996 07 01 61346·609985
 1996 07 02 13347·720001
 1996 07 03 21346.940002
 1996 07 05 89344.799988
 1996 07 08 26339.779999
 1996 07 09 97336·679993
 1996 07 10 0336.440002
 1996 07 11 66332·709991
 1996 07 12 88324·579987
 1996 07 15 71323·690002
 1996 07 16 7314·720001
 1996 07 17 80310.119995
 1996 07 18 92318·179993
 1996 07 19 10322.920013
 1996 07 22 49321·549988
 1996 07 23 70317.649994
 1996 07 24 6311.720001
 1996 07 25 15307.769989
 1996 07 26 58311.579987
 1996 07 29 97314·570007
 1996 07 30 24313.119995
 1996 07 31 12313·540009
 1996 08 01 91316·000000
 1996 08 02 51319.420013
 1996 08 05 66324.410004
 1996 08 06 50324·739990
 1996 08 07 29325.299988
 1996 08 08 43327.290009
 1996 08 09 76327.510010
 1996 08 12 6327.440002
 1996 08 13 78327·369995
 1996 08 14 12325.630005
 1996 08 15 23326·720001
 1996 08 16 79327.679993
 1996 08 19 71328·910004
 1996 08 20 20329·339996
 1996 08 21 1329·200012
 1996 08 22 95328.940002
 1996 08 23 64331·410004
 1996 08 26 56331.769989
 1996 08 27 29331.519989
 1996 08 28 4333·750000
 1996 08 29 39335·609985
 1996 08 30 33334·510010
 1996 09 03 52333·880005
 1996 09 04 82333·380005
 1996 09 05 1334·559998
 1996 09 06 87331·589996
 1996 09 09 38334·100006
 1996 09 10 29335·630005
 1996 09 11 84336·279999
 1996 09 12 83336·700012
 1996 09 13 82338.140015
 1996 09 16 70340·790009
 1996 09 17 44342·290009
 1996 09 18 7342·250000
 1996 09 19 2341.579987
 1996 09 20 56341.329987
 1996 09 23 61342·820007
 1996 09 24 74341.589996
 1996 09 25 44342·660004
 1996 09 26 63343·730011
 1996 09 27 44345·000000
 1996 09 30 21345·519989
 1996 10 01 75346·390015
 1996 10 02 90345.329987
 1996 10 03 23348·190002
 1996 10 04 10347·239990
 1996 10 07 91349.299988
 1996 10 08 63348·829987
 1996 10 09 55347·359985
 1996 10 10 30346·100006
 1996 10 11 10346·640015
 1996 10 14 33347.890015
 1996 10 15 22349.000000
 1996 10 16 93349.010010
 1996 10 17 77348.420013
 1996 10 18 74348·200012
 1996 10 21 31347·850006
 1996 10 22 37346.100006
 1996 10 23 60342·820007
 1996 10 24 88342.929993
 1996 10 25 12343·079987
 1996 10 28 26342.970001
 1996 10 29 54340.100006
 1996 10 30 99338.049988
 1996 10 31 23338.179993
 1996 11 01 47340·570007
 1996 11 04 78339·760010
 1996 11 05 58339.910004
 1996 11 06 46339.859985
 1996 11 07 14342·440002
 1996 11 08 76344·290009
 1996 11 11 41344.559998
 1996 11 12 86345.700012
 1996 11 13 63346.130005
 1996 11 14 17346·109985
 1996 11 15 47347.260010
 1996 11 18 77346·519989
 1996 11 19 57345.940002
 1996 11 20 95346·950012
 1996 11 21 3347.529999
 1996 11 22 73347·179993
 1996 11 25 86349·920013
 1996 11 26 30352·290009
 1996 11 27 58351.380005
 1996 11 29 58352·670013
 1996 12 02 61354.109985
 1996 12 03 66355·339996
 1996 12 04 87357·829987
 1996 12 05 37358·109985
 1996 12 06 21359.049988
 1996 12 09 71355·500000
 1996 12 10 93360.489990
 1996 12 11 42361·299988
 1996 12 12 28357.700012
 1996 12 13 41356·380005
 1996 12 16 99354·179993
 1996 12 17 30350.480011
 1996 12 18 71350·130005
 1996 12 19 93353.079987
 1996 12 20 56356·100006
 1996 12 23 82356.709991
 1996 12 24 61355·429993
 1996 12 26 72355·869995
 1996 12 27 39357·720001
 1996 12 30 6359.170013
 1996 12 31 38359.989990
 1997 01 02  48362·609985
 1997 01 03  50358.959991
 1997 01 06  32361·829987
 1997 01 07  63362.309998
 1997 01 08  14364·160004
 1997 01 09  12364.170013
 1997 01 10  18365·589996
 1997 01 13  26366·089996
 1997 01 14  90365.850006
 1997 01 15  78367.519989
 1997 01 16  45367.190002
 1997 01 17  38366·920013
 1997 01 20  20367.880005
 1997 01 21  21369·350006
 1997 01 22  20370.320007
 1997 01 23  38370.649994
 1997 01 24  72370.459991
 1997 01 27  43368·140015
 1997 01 28  74365.519989
 1997 01 29  88366·470001
 1997 01 30  41366·250000
 1997 01 31  69368.290009
 1997 02 03  63369·450012
 1997 02 04  77369.709991
 1997 02 05  47368·320007
 1997 02 06  49365.489990
 1997 02 07  71365.480011
 1997 02 10  17366·750000
 1997 02 11  33364·149994
 1997 02 12  58362.750000
 1997 02 13  3365·399994
 1997 02 14  46368·179993
 1997 02 18  68369·130005
 1997 02 19  98370.049988
 1997 02 20  90370.170013
 1997 02 21  27367·559998
 1997 02 24  47366.369995
 1997 02 25  93366·450012
 1997 02 26  90366·790009
 1997 02 27  49363.850006
 1997 02 28  89361·149994
 1997 03 03  94360.049988
 1997 03 04  85360.489990
 1997 03 05  23361.910004
 1997 03 06  38363·929993
 1997 03 07  76363·799988
 1997 03 10  80365.459991
 1997 03 11  88367·089996
 1997 03 12  62367.869995
 1997 03 13  39364.399994
 1997 03 14  7360.059998
 1997 03 17  6361·040009
 1997 03 18  57357·369995
 1997 03 19  10354·929993
 1997 03 20  24351.790009
 1997 03 21  66352.309998
 1997 03 24  41351.730011
 1997 03 25  38349.480011
 1997 03 26  11350.700012
 1997 03 27  81352.309998
 1997 03 31  58348.950012
 1997 04 01  98342.570007
 1997 04 02  76340·880005
 1997 04 03  88337.799988
 1997 04 04  78336.380005
 1997 04 07  92340·839996
 1997 04 08  50344·910004
 1997 04 09  50345·970001
 1997 04 10  95346.730011
 1997 04 11  44345·160004
 1997 04 14  89339.250000
 1997 04 15  55338·609985
 1997 04 16  28340.779999
 1997 04 17  6340·239990
 1997 04 18  76340.429993
 1997 04 21  16341·739990
 1997 04 22  20338·269989
 1997 04 23  51338.089996
 1997 04 24  17338.399994
 1997 04 25  71338.519989
 1997 04 28  42335.850006
 1997 04 29  81336.100006
 1997 04 30  43340.579987
 1997 05 01  83343.000000
 1997 05 02  87345·660004
 1997 05 05  22353.980011
 1997 05 06  11362·429993
 1997 05 07  39361.730011
 1997 05 08  74360·220001
 1997 05 09  22360.100006
 1997 05 12  4361·420013
 1997 05 13  53363.760010
 1997 05 14  48363·559998
 1997 05 15  59364·480011
 1997 05 16  26365.910004
 1997 05 19  63365.279999
 1997 05 20  78366.570007
 1997 05 21  32368.200012
 1997 05 22  11370.059998
 1997 05 23  30371.459991
 1997 05 27  57375.670013
 1997 05 28  66376·739990
 1997 05 29  15377.790009
 1997 05 30  44378.429993
 1997 06 02  6380·760010
 1997 06 03  13383.519989
 1997 06 04  19383.279999
 1997 06 05  17382·670013
 1997 06 06  67384.989990
 1997 06 09  47387.140015
 1997 06 10  31387.899994
 1997 06 11  87387·309998
 1997 06 12  11387.619995
 1997 06 13  69389·540009
 1997 06 16  80392·070007
 1997 06 17  17392.200012
 1997 06 18  31392.549988
 1997 06 19  4392.459991
 1997 06 20  26396.489990
 1997 06 23  95393·600006
 1997 06 24  47390.820007
 1997 06 25  3393.299988
 1997 06 26  48391.220001
 1997 06 27  34390.269989
 1997 06 30  2392·529999
 1997 07 01  40396·369995
 1997 07 02  54394·130005
 1997 07 03  71394.720001
 1997 07 07  67396.179993
 1997 07 08  17396.260010
 1997 07 09  75398.279999
 1997 07 10  69397.399994
 1997 07 11  34399·149994
 1997 07 14  59402·260010
 1997 07 15  68403·850006
 1997 07 16  17406·390015
 1997 07 17  23410.220001
 1997 07 18  16408·109985
 1997 07 21  15404.109985
 1997 07 22  27403.440002
 1997 07 23  79406·160004
 1997 07 24  64407.649994
 1997 07 25  21408.190002
 1997 07 28  37408·540009
 1997 07 29  70408.679993
 1997 07 30  2409.869995
 1997 07 31  20413·440002
 1997 08 01  10414.480011
 1997 08 04  90414.209991
 1997 08 05  57415.630005
 1997 08 06  67418·320007
 1997 08 07  34420.730011
 1997 08 08  59420·119995
 1997 08 11  79414.190002
 1997 08 12  44412·649994
 1997 08 13  22411.420013
 1997 08 14  21411·640015
 1997 08 15  42411.869995
 1997 08 18  58408·579987
 1997 08 19  12408·730011
 1997 08 20  45413·790009
 1997 08 21  49419·070007
 1997 08 22  40417·040009
 1997 08 25  66415.730011
 1997 08 26  25418·089996
 1997 08 27  23418.309998
 1997 08 28  48420.839996
 1997 08 29  73421·589996
 1997 09 02  80423·429993
 1997 09 03  15428·049988
 1997 09 04  62428·790009
 1997 09 05  45429.709991
 1997 09 08  54433·040009
 1997 09 09  1435.989990
 1997 09 10  89437·750000
 1997 09 11  20436.899994
 1997 09 12  18435.929993
 1997 09 15  81440·089996
 1997 09 16  61440·170013
 1997 09 17  61445.179993
 1997 09 18  63446.149994
 1997 09 19  81446.500000
 1997 09 22  35447·170013
 1997 09 23  57448.980011
 1997 09 24  11449.420013
 1997 09 25  50448.579987
 1997 09 26  92447.920013
 1997 09 29  19448.880005
 1997 09 30  4451·309998
 1997 10 01  65454·420013
 1997 10 02  39454.690002
 1997 10 03  86456.940002
 1997 10 06  13459.519989
 1997 10 07  25461·700012
 1997 10 08  8463.779999
 1997 10 09  21463.660004
 1997 10 10  30464·549988
 1997 10 13  57465.029999
 1997 10 14  55465·209991
 1997 10 15  12463.970001
 1997 10 16  76462·739990
 1997 10 17  10457·160004
 1997 10 20  61449·290009
 1997 10 21  71453·850006
 1997 10 22  95458·929993
 1997 10 23  59458.250000
 1997 10 24  34449·359985
 1997 10 27  36447·529999
 1997 10 28  55420.130005
 1997 10 29  6429·890015
 1997 10 30  5434.869995
 1997 10 31  70428.660004
 1997 11 03  51433·260010
 1997 11 04  75440.980011
 1997 11 05  31442·309998
 1997 11 06  62444.760010
 1997 11 07  2442.829987
 1997 11 10  18435.220001
 1997 11 11  93435.399994
 1997 11 12  24433.429993
 1997 11 13  52423.440002
 1997 11 14  8423·390015
 1997 11 17  98428.410004
 1997 11 18  94435.649994
 1997 11 19  70432.130005
 1997 11 20  48430.690002
 1997 11 21  77435.700012
 1997 11 24  34435.049988
 1997 11 25  50428·679993
 1997 11 26  62426·910004
 1997 11 28  88428·160004
 1997 12 01  34429·920013
 1997 12 02  12434.160004
 1997 12 03  0432.480011
 1997 12 04  12433.809998
 1997 12 05  5434·910004
 1997 12 08  0438.059998
 1997 12 09  38442·029999
 1997 12 10  56438.160004
 1997 12 11  85432.799988
 1997 12 12  82424.700012
 1997 12 15  76422·630005
 1997 12 16  50420.760010
 1997 12 17  38425.339996
 1997 12 18  53426.440002
 1997 12 19  41420.350006
 1997 12 22  53420.029999
 1997 12 23  51422·880005
 1997 12 24  32422·029999
 1997 12 26  81421.040009
 1997 12 29  45421·489990
 1997 12 30  37426.670013
 1997 12 31  64434.010010
 1998 01 02 73437.019989
 1998 01 05 33436·519989
 1998 01 06 35437.059998
 1998 01 07 16433·100006
 1998 01 08 16429.760010
 1998 01 09 49425.709991
 1998 01 12 6412.950012
 1998 01 13 85410·880005
 1998 01 14 37418.440002
 1998 01 15 49421.920013
 1998 01 16 39421·750000
 1998 01 20 87426.250000
 1998 01 21 86431.100006
 1998 01 22 15429.890015
 1998 01 23 47426.200012
 1998 01 26 69424·809998
 1998 01 27 37421·010010
 1998 01 28 54422·529999
 1998 01 29 67428.600006
 1998 01 30 98431·989990
 1998 02 02 93430·049988
 1998 02 03 98434.420013
 1998 02 04 64437·790009
 1998 02 05 70441.839996
 1998 02 06 76444·059998
 1998 02 09 2445·500000
 1998 02 10 23447·279999
 1998 02 11 2451·190002
 1998 02 12 40452.019989
 1998 02 13 49452·399994
 1998 02 17 59454.290009
 1998 02 18 40453·190002
 1998 02 19 57454.690002
 1998 02 20 45454.239990
 1998 02 23 9453.989990
 1998 02 24 52456.290009
 1998 02 25 30454·299988
 1998 02 26 22458·440002
 1998 02 27 36461.529999
 1998 03 02 33461.829987
 1998 03 03 83461·540009
 1998 03 04 37462.420013
 1998 03 05 28462·130005
 1998 03 06 2456·820007
 1998 03 09 67463·720001
 1998 03 10 70461.119995
 1998 03 11 97464.619995
 1998 03 12 3467.119995
 1998 03 13 58467.769989
 1998 03 16 30468.779999
 1998 03 17 83471.750000
 1998 03 18 4471·109985
 1998 03 19 54472.179993
 1998 03 20 47474·299988
 1998 03 23 47474.250000
 1998 03 24 1473·959991
 1998 03 25 83476·250000
 1998 03 26 78477·149994
 1998 03 27 78477·809998
 1998 03 30 12477.140015
 1998 03 31 94476.269989
 1998 04 01 5480.679993
 1998 04 02 88484·940002
 1998 04 03 81486.429993
 1998 04 06 63485.790009
 1998 04 07 34481·880005
 1998 04 08 16475·149994
 1998 04 09 78475·329987
 1998 04 13 90480.059998
 1998 04 14 97479·559998
 1998 04 15 24484.809998
 1998 04 16 97487·119995
 1998 04 17 0484.410004
 1998 04 20 51487.010010
 1998 04 21 99488.809998
 1998 04 22 56491·410004
 1998 04 23 45491.140015
 1998 04 24 77484·950012
 1998 04 27 56480.320007
 1998 04 28 1468.500000
 1998 04 29 99472·540009
 1998 04 30 82476·980011
 1998 05 01 32482·890015
 1998 05 04 99484·940002
 1998 05 05 62485·459991
 1998 05 06 98481·739990
 1998 05 07 89479.380005
 1998 05 08 46475.959991
 1998 05 11 60479.510010
 1998 05 12 81476·899994
 1998 05 13 17476.130005
 1998 05 14 61477.480011
 1998 05 15 44475.549988
 1998 05 18 13472·440002
 1998 05 19 26467·609985
 1998 05 20 86470.859985
 1998 05 21 89468.540009
 1998 05 22 0467.190002
 1998 05 26 56462·989990
 1998 05 27 93455.079987
 1998 05 28 95450.260010
 1998 05 29 75455.799988
 1998 06 01 70456.619995
 1998 06 02 74451·170013
 1998 06 03 88449.700012
 1998 06 04 93449.160004
 1998 06 05 54451·739990
 1998 06 08 50454.239990
 1998 06 09 18456.339996
 1998 06 10 36456.739990
 1998 06 11 23451.079987
 1998 06 12 63444·350006
 1998 06 15 60441·589996
 1998 06 16 12433·859985
 1998 06 17 14438.369995
 1998 06 18 84444.079987
 1998 06 19 15439.790009
 1998 06 22 51438.420013
 1998 06 23 90441.649994
 1998 06 24 6447.420013
 1998 06 25 8451.399994
 1998 06 26 11450.160004
 1998 06 29 38450·269989
 1998 06 30 49453·829987
 1998 07 01 90457·390015
 1998 07 02 73459·850006
 1998 07 06 72458·309998
 1998 07 07 56459·970001
 1998 07 08 36459.040009
 1998 07 09 43459.970001
 1998 07 10 30460·000000
 1998 07 13 97458·429993
 1998 07 14 46458.750000
 1998 07 15 54459·429993
 1998 07 16 74461·970001
 1998 07 17 67463·640015
 1998 07 20 46462.359985
 1998 07 21 61461.920013
 1998 07 22 93456·140015
 1998 07 23 83450.929993
 1998 07 24 87442·329987
 1998 07 27 47438·579987
 1998 07 28 98433·160004
 1998 07 29 90427·540009
 1998 07 30 42426.190002
 1998 07 31 18429.500000
 1998 08 03 29419·750000
 1998 08 04 58413·359985
 1998 08 05 14401·630005
 1998 08 06 7398·690002
 1998 08 07 48406.619995
 1998 08 10 81415.799988
 1998 08 11 27411·640015
 1998 08 12 68400·609985
 1998 08 13 43408.549988
 1998 08 14 77403·829987
 1998 08 17 32402.790009
 1998 08 18 85403·959991
 1998 08 19 26411.299988
 1998 08 20 91405·839996
 1998 08 21 4401·730011
 1998 08 24 63395.640015
 1998 08 25 37393·700012
 1998 08 26 91389.769989
 1998 08 27 43380.420013
 1998 08 28 35366·100006
 1998 08 31 37358.540009
 1998 09 01 73337·950012
 1998 09 02 76348.100006
 1998 09 03 57352.649994
 1998 09 04 14346.290009
 1998 09 08 55347·070007
 1998 09 09 51361.929993
 1998 09 10 10352.690002
 1998 09 11 82344·970001
 1998 09 14 82353·619995
 1998 09 15 45357.720001
 1998 09 16 2357.730011
 1998 09 17 78359·850006
 1998 09 18 22355·290009
 1998 09 21 59363·260010
 1998 09 22 64362·640015
 1998 09 23 65368·239990
 1998 09 24 70376·010010
 1998 09 25 17370·250000
 1998 09 28 52369.019989
 1998 09 29 31368·010010
 1998 09 30 44365.799988
 1998 10 01 69363·589996
 1998 10 02 49350·040009
 1998 10 05 89349.709991
 1998 10 06 89336·799988
 1998 10 07 92332·549988
 1998 10 08 60322.230011
 1998 10 09 77310.279999
 1998 10 12 75318·399994
 1998 10 13 86325·619995
 1998 10 14 18320.329987
 1998 10 15 57324·980011
 1998 10 16 94334.809998
 1998 10 19 75342.869995
 1998 10 20 79352·450012
 1998 10 21 19358·309998
 1998 10 22 67359·940002
 1998 10 23 11366.399994
 1998 10 26 25367.049988
 1998 10 27 73372·070007
 1998 10 28 38371.500000
 1998 10 29 69371·010010
 1998 10 30 62374.480011
 1998 11 02 59378.160004
 1998 11 03 75386.820007
 1998 11 04 49387·559998
 1998 11 05 23392·959991
 1998 11 06 40396·790009
 1998 11 09 73400.320007
 1998 11 10 77398.429993
 1998 11 11 63396·859985
 1998 11 12 2393·480011
 1998 11 13 51392·200012
 1998 11 16 2389.359985
 1998 11 17 64390·420013
 1998 11 18 60389.429993
 1998 11 19 52392·119995
 1998 11 20 1394·369995
 1998 11 23 34394.290009
 1998 11 24 50398·149994
 1998 11 25 48396.600006
 1998 11 27 74399·320007
 1998 11 30 3402·089996
 1998 12 01 36397·750000
 1998 12 02 30398·739990
 1998 12 03 46397.489990
 1998 12 04 28395.000000
 1998 12 07 6398.369995
 1998 12 08 19401·170013
 1998 12 09 67401·480011
 1998 12 10 92401.959991
 1998 12 11 73396·500000
 1998 12 14 58395.369995
 1998 12 15 14387.940002
 1998 12 16 0389·570007
 1998 12 17 74389·850006
 1998 12 18 17393·779999
 1998 12 21 85397.420013
 1998 12 22 84401.829987
 1998 12 23 73400.239990
 1998 12 24 91404.790009
 1998 12 28 8405.559998
 1998 12 29 1408.279999
 1998 12 30 56410·410004
 1998 12 31 97411.910004
 1999 01 04  31421·959991
 1999 01 05  32421.100006
 1999 01 06  38422·089996
 1999 01 07  80427.790009
 1999 01 08  31427.829987
 1999 01 11  85431.230011
 1999 01 12  56433.130005
 1999 01 13  10427.359985
 1999 01 14  8424.859985
 1999 01 15  90420·100006
 1999 01 19  73427.049988
 1999 01 20  80430.890015
 1999 01 21  87430·619995
 1999 01 22  5424·049988
 1999 01 25  77422·440002
 1999 01 26  10422·109985
 1999 01 27  19425·329987
 1999 01 28  10421·130005
 1999 01 29  81423·970001
 1999 02 01  43427·220001
 1999 02 02  79426·079987
 1999 02 03  14421.730011
 1999 02 04  22423.739990
 1999 02 05  49417.790009
 1999 02 08  67412·720001
 1999 02 09  47411.329987
 1999 02 10  64403.130005
 1999 02 11  23397·959991
 1999 02 12  9406.209991
 1999 02 16  65398.440002
 1999 02 17  94396·399994
 1999 02 18  82389·540009
 1999 02 19  55391.089996
 1999 02 22  52392·299988
 1999 02 23  25397.820007
 1999 02 24  72399·010010
 1999 02 25  81395·260010
 1999 02 26  12392.720001
 1999 03 01  96392.239990
 1999 03 02  62394·390015
 1999 03 03  87394.429993
 1999 03 04  79391.950012
 1999 03 05  69394.019989
 1999 03 08  44398·010010
 1999 03 09  99400.059998
 1999 03 10  8399.200012
 1999 03 11  32401·119995
 1999 03 12  40401·079987
 1999 03 15  66398·380005
 1999 03 16  81400·839996
 1999 03 17  97399·170013
 1999 03 18  92398.429993
 1999 03 19  64399.549988
 1999 03 22  5396·579987
 1999 03 23  3393.200012
 1999 03 24  71383.369995
 1999 03 25  94384.399994
 1999 03 26  12392·989990
 1999 03 29  13393·920013
 1999 03 30  70399.760010
 1999 03 31  81398·779999
 1999 04 01  57397.630005
 1999 04 05  15398·739990
 1999 04 06  7403.519989
 1999 04 07  76401·079987
 1999 04 08  23397.769989
 1999 04 09  21399.890015
 1999 04 12  29405·859985
 1999 04 13  53412.320007
 1999 04 14  17417·239990
 1999 04 15  69417·390015
 1999 04 16  3417.769989
 1999 04 19  13421·579987
 1999 04 20  70412·410004
 1999 04 21  22415·339996
 1999 04 22  23426.570007
 1999 04 23  81428.850006
 1999 04 26  38431·730011
 1999 04 27  69434.970001
 1999 04 28  10435·160004
 1999 04 29  9433.529999
 1999 04 30  4432·850006
 1999 05 03  21432.809998
 1999 05 04  6433·279999
 1999 05 05  71432.589996
 1999 05 06  73434.269989
 1999 05 07  18433.380005
 1999 05 10  82436·109985
 1999 05 11  68441·850006
 1999 05 12  79446.809998
 1999 05 13  21449·260010
 1999 05 14  31450·839996
 1999 05 17  24443·130005
 1999 05 18  76441·350006
 1999 05 19  19442.450012
 1999 05 20  72446·140015
 1999 05 21  91448.019989
 1999 05 24  47449.140015
 1999 05 25  24440·390015
 1999 05 26  50434·450012
 1999 05 27  44435·410004
 1999 05 28  99432.920013
 1999 06 01  75438.679993
 1999 06 02  33437.459991
 1999 06 03  84436·739990
 1999 06 04  63435·980011
 1999 06 07  34443·399994
 1999 06 08  17446·890015
 1999 06 09  35443.760010
 1999 06 10  95445.190002
 1999 06 11  90442.269989
 1999 06 14  19438·010010
 1999 06 15  48431·529999
 1999 06 16  78434.010010
 1999 06 17  54441.200012
 1999 06 18  84443·380005
 1999 06 21  98445.049988
 1999 06 22  19449·440002
 1999 06 23  65447·329987
 1999 06 24  82447.040009
 1999 06 25  86443·160004
 1999 06 28  47443.109985
 1999 06 29  87448.609985
 1999 06 30  6454·079987
 1999 07 01  38457.679993
 1999 07 02  22454·420013
 1999 07 06  6456.510010
 1999 07 07  76456·549988
 1999 07 08  3452·690002
 1999 07 09  23454.750000
 1999 07 12  36457.980011
 1999 07 13  35459·299988
 1999 07 14  57458.109985
 1999 07 15  57461·459991
 1999 07 16  14465·799988
 1999 07 19  53465.260010
 1999 07 20  0461.369995
 1999 07 21  57453.549988
 1999 07 22  4454.630005
 1999 07 23  24451·489990
 1999 07 26  59448·380005
 1999 07 27  79442.880005
 1999 07 28  93446·480011
 1999 07 29  68446.609985
 1999 07 30  82441·579987
 1999 08 02  5444.769989
 1999 08 03  95442.630005
 1999 08 04  27436·279999
 1999 08 05  46429.700012
 1999 08 06  41429.750000
 1999 08 09  46428.040009
 1999 08 10  72425.890015
 1999 08 11  51422.820007
 1999 08 12  18428.190002
 1999 08 13  11428.820007
 1999 08 16  96434.049988
 1999 08 17  22433·820007
 1999 08 18  94436.000000
 1999 08 19  76433.100006
 1999 08 20  19432·769989
 1999 08 23  10434.380005
 1999 08 24  50437·250000
 1999 08 25  56437·119995
 1999 08 26  85437.739990
 1999 08 27  90436·019989
 1999 08 30  93432.450012
 1999 08 31  87427·359985
 1999 09 01  63427·829987
 1999 09 02  63430.989990
 1999 09 03  54427.420013
 1999 09 07  32435.970001
 1999 09 08  47438.239990
 1999 09 09  53435.899994
 1999 09 10  90437.769989
 1999 09 13  80441.190002
 1999 09 14  56439.649994
 1999 09 15  12438.239990
 1999 09 16  83436.329987
 1999 09 17  44430.250000
 1999 09 20  34434.450012
 1999 09 21  15433.200012
 1999 09 22  40426·500000
 1999 09 23  60427·529999
 1999 09 24  51420·209991
 1999 09 27  61417·089996
 1999 09 28  91421·859985
 1999 09 29  93418·489990
 1999 09 30  1421.519989
 1999 10 01  77427.299988
 1999 10 04  94423.529999
 1999 10 05  30426·609985
 1999 10 06  2426·010010
 1999 10 07  13429.760010
 1999 10 08  30428·109985
 1999 10 11  84427·709991
 1999 10 12  0430.190002
 1999 10 13  44424.679993
 1999 10 14  6419.320007
 1999 10 15  92419·309998
 1999 10 18  62414·700012
 1999 10 19  71408·899994
 1999 10 20  53410.929993
 1999 10 21  19413.940002
 1999 10 22  83414·269989
 1999 10 25  19418.690002
 1999 10 26  29417.760010
 1999 10 27  51415·790009
 1999 10 28  83416·760010
 1999 10 29  38422.809998
 1999 11 01  14428.640015
 1999 11 02  1431·820007
 1999 11 03  6432·390015
 1999 11 04  4438·459991
 1999 11 05  16439.899994
 1999 11 08  8442·410004
 1999 11 09  20445.070007
 1999 11 10  17446·279999
 1999 11 11  66448·720001
 1999 11 12  34447.489990
 1999 11 15  20449.690002
 1999 11 16  3452·970001
 1999 11 17  20456·880005
 1999 11 18  67457.070007
 1999 11 19  25462.040009
 1999 11 22  12461.269989
 1999 11 23  61460.769989
 1999 11 24  20454.450012
 1999 11 26  78455·929993
 1999 11 29  19458·940002
 1999 11 30  95456·950012
 1999 12 01  31454.079987
 1999 12 02  50453·670013
 1999 12 03  25460.440002
 1999 12 06  54464.579987
 1999 12 07  63465.750000
 1999 12 08  35465·700012
 1999 12 09  55468.839996
 1999 12 10  93464.880005
 1999 12 13  4466·700012
 1999 12 14  50470.380005
 1999 12 15  60462.739990
 1999 12 16  96461·320007
 1999 12 17  66465·260010
 1999 12 20  42466.209991
 1999 12 21  14467·190002
 1999 12 22  69475.790009
 1999 12 23  88477.940002
 1999 12 27  78482·429993
 1999 12 28  19484.459991
 1999 12 29  42488.480011
 1999 12 30  32497·019989
 1999 12 31  53496.589996
 2000 01 03 99504·760010
 2000 01 04 74497.049988
 2000 01 05 87478.380005
 2000 01 06 86478.829987
 2000 01 07 6475·339996
 2000 01 10 44488.309998
 2000 01 11 65501·890015
 2000 01 12 22492.609985
 2000 01 13 14490.040009
 2000 01 14 61501·190002
 2000 01 18 3507·559998
 2000 01 19 28513·460022
 2000 01 20 24520.020020
 2000 01 21 56527.280029
 2000 01 24 66533·940002
 2000 01 25 0522·960022
 2000 01 26 62521.590027
 2000 01 27 85521·039978
 2000 01 28 41517.020020
 2000 01 31 57504·619995
 2000 02 01 77496·230011
 2000 02 02 31503.750000
 2000 02 03 40509.890015
 2000 02 04 42521.630005
 2000 02 07 45525.520020
 2000 02 08 99532.390015
 2000 02 09 2537·510010
 2000 02 10 26536·010010
 2000 02 11 66542·210022
 2000 02 14 21537·099976
 2000 02 15 89539·979980
 2000 02 16 1540·239990
 2000 02 17 67547·760010
 2000 02 18 54558·419983
 2000 02 22 90545.679993
 2000 02 23 88540·950012
 2000 02 24 96549·909973
 2000 02 25 80554·039978
 2000 02 28 17556.739990
 2000 02 29 29557.679993
 2000 03 01 30577·710022
 2000 03 02 5588.349976
 2000 03 03 9583·909973
 2000 03 06 96598·190002
 2000 03 07 70601.619995
 2000 03 08 61595.469971
 2000 03 09 27594.739990
 2000 03 10 80606.109985
 2000 03 13 39603.809998
 2000 03 14 4590·140015
 2000 03 15 60572·989990
 2000 03 16 3558.880005
 2000 03 17 90574·239990
 2000 03 20 17574·789978
 2000 03 21 22549.200012
 2000 03 22 7552·789978
 2000 03 23 96571·190002
 2000 03 24 5573.789978
 2000 03 27 49574.010010
 2000 03 28 63573.650024
 2000 03 29 59559·039978
 2000 03 30 1543·000000
 2000 03 31 4531·570007
 2000 04 03 63539·020020
 2000 04 04 5516.010010
 2000 04 05 61506.119995
 2000 04 06 76517·989990
 2000 04 07 28532·500000
 2000 04 10 82542.989990
 2000 04 11 67518·659973
 2000 04 12 78510·140015
 2000 04 13 1493·440002
 2000 04 14 67489·230011
 2000 04 17 25453·670013
 2000 04 18 47459·260010
 2000 04 19 52486·089996
 2000 04 20 61486.230011
 2000 04 24 67481·839996
 2000 04 25 46468·540009
 2000 04 26 75489·019989
 2000 04 27 87484·239990
 2000 04 28 50494.559998
 2000 05 01 63506·250000
 2000 05 02 88518·929993
 2000 05 03 98505.350006
 2000 05 04 55495·589996
 2000 05 05 12501·910004
 2000 05 08 37512.840027
 2000 05 09 68500.079987
 2000 05 10 89490.859985
 2000 05 11 29474.279999
 2000 05 12 89489.390015
 2000 05 15 98490·940002
 2000 05 16 84497.809998
 2000 05 17 78505·980011
 2000 05 18 40499·660004
 2000 05 19 13490·950012
 2000 05 22 96479·700012
 2000 05 23 46471·670013
 2000 05 24 8459.010010
 2000 05 25 63461·739990
 2000 05 26 6456.170013
 2000 05 30 47457·369995
 2000 05 31 38476·720001
 2000 06 01 25476·179993
 2000 06 02 23492·470001
 2000 06 05 19513·030029
 2000 06 06 99513·299988
 2000 06 07 97511.649994
 2000 06 08 76516.419983
 2000 06 09 24514.539978
 2000 06 12 84523·070007
 2000 06 13 6508.510010
 2000 06 14 23513·750000
 2000 06 15 50509·670013
 2000 06 16 13512·250000
 2000 06 19 3513·739990
 2000 06 20 45522·770020
 2000 06 21 10525.690002
 2000 06 22 31527·609985
 2000 06 23 61515·010010
 2000 06 26 50510·410004
 2000 06 27 42516.359985
 2000 06 28 5508.079987
 2000 06 29 83520·989990
 2000 06 30 68512·580017
 2000 07 03 9517·239990
 2000 07 05 31524.020020
 2000 07 06 92518·280029
 2000 07 07 57523·299988
 2000 07 10 99528·219971
 2000 07 11 28530·830017
 2000 07 12 41529·739990
 2000 07 13 98540.250000
 2000 07 14 24542.760010
 2000 07 17 39542·630005
 2000 07 18 3545.179993
 2000 07 19 97536.280029
 2000 07 20 24527.859985
 2000 07 21 34534·750000
 2000 07 24 80522·700012
 2000 07 25 86514.250000
 2000 07 26 59514·330017
 2000 07 27 7513.820007
 2000 07 28 96501·630005
 2000 07 31 23490.220001
 2000 08 01 19500.640015
 2000 08 02 78497.769989
 2000 08 03 3500·220001
 2000 08 04 88499·450012
 2000 08 07 16503.619995
 2000 08 08 89509.869995
 2000 08 09 75508·720001
 2000 08 10 88507·500000
 2000 08 11 88501·649994
 2000 08 14 11510·269989
 2000 08 15 13514·479980
 2000 08 16 55509·929993
 2000 08 17 99512·729980
 2000 08 18 37516·460022
 2000 08 21 42515·510010
 2000 08 22 45516.479980
 2000 08 23 35517·419983
 2000 08 24 87517.640015
 2000 08 25 13523.299988
 2000 08 28 41525·109985
 2000 08 29 10526·479980
 2000 08 30 5529·630005
 2000 08 31 2532.359985
 2000 09 01 48537.890015
 2000 09 05 62541.909973
 2000 09 06 59539·020020
 2000 09 07 8536.320007
 2000 09 08 99542·820007
 2000 09 11 53535.700012
 2000 09 12 45533·619995
 2000 09 13 56532.429993
 2000 09 14 49534·000000
 2000 09 15 72539·210022
 2000 09 18 81530·840027
 2000 09 19 98516·679993
 2000 09 20 82523.309998
 2000 09 21 31521·429993
 2000 09 22 12514.349976
 2000 09 25 9518.760010
 2000 09 26 2515.380005
 2000 09 27 68509.890015
 2000 09 28 6508·130005
 2000 09 29 89523.809998
 2000 10 02 43521.369995
 2000 10 03 47511·679993
 2000 10 04 57504·670013
 2000 10 05 63507.489990
 2000 10 06 60502.670013
 2000 10 09 54491.019989
 2000 10 10 85489·529999
 2000 10 11 82481·630005
 2000 10 12 36474.739990
 2000 10 13 4462.970001
 2000 10 16 35480.390015
 2000 10 17 21481.750000
 2000 10 18 76470·880005
 2000 10 19 33466.209991
 2000 10 20 74481·640015
 2000 10 23 81487·450012
 2000 10 24 13489·959991
 2000 10 25 5487.850006
 2000 10 26 98475·220001
 2000 10 27 87479·739990
 2000 10 30 3479·850006
 2000 10 31 8482·720001
 2000 11 01 24497.679993
 2000 11 02 90495.179993
 2000 11 03 28506.980011
 2000 11 06 54508.760010
 2000 11 07 99503·959991
 2000 11 08 64506·010010
 2000 11 09 94500.679993
 2000 11 10 81495·329987
 2000 11 13 90480·920013
 2000 11 14 10476·529999
 2000 11 15 33486·910004
 2000 11 16 53491.790009
 2000 11 17 92481.640015
 2000 11 20 54482·690002
 2000 11 21 2470.239990
 2000 11 22 57466.790009
 2000 11 24 23457.899994
 2000 11 27 46471·850006
 2000 11 28 83471.700012
 2000 11 29 6459.019989
 2000 11 30 29454·600006
 2000 12 01 62445.940002
 2000 12 04 81456·829987
 2000 12 05 37450.390015
 2000 12 06 78471.170013
 2000 12 07 1463·540009
 2000 12 08 29461·100006
 2000 12 11 15479·070007
 2000 12 12 64487·230011
 2000 12 13 89477.760010
 2000 12 14 84469.910004
 2000 12 15 27461·820007
 2000 12 18 7458·029999
 2000 12 19 77463.660004
 2000 12 20 26458.779999
 2000 12 21 85443·799988
 2000 12 22 51447.029999
 2000 12 26 40462.989990
 2000 12 27 63466.630005
 2000 12 28 27479·299988
 2000 12 29 64494·029999
 2001 01 02  78483.549988
 2001 01 03  26462·489990
 2001 01 04  17484.390015
 2001 01 05  41477·200012
 2001 01 08  16463.140015
 2001 01 09  71461.640015
 2001 01 10  42463.950012
 2001 01 11  1475·450012
 2001 01 12  6483.839996
 2001 01 16  82485.750000
 2001 01 17  16493·279999
 2001 01 18  88490·950012
 2001 01 19  23494.619995
 2001 01 22  63488·089996
 2001 01 23  75490·149994
 2001 01 24  72502.059998
 2001 01 25  66502·250000
 2001 01 26  48499.000000
 2001 01 29  84498.670013
 2001 01 30  46507.910004
 2001 01 31  61511.660004
 2001 02 01  91508.329987
 2001 02 02  29508.980011
 2001 02 05  29501.019989
 2001 02 06  60500·739990
 2001 02 07  76505·760010
 2001 02 08  24507.079987
 2001 02 09  67502·890015
 2001 02 12  36497·049988
 2001 02 13  8505·350006
 2001 02 14  6502.570007
 2001 02 15  27503·489990
 2001 02 16  91508.850006
 2001 02 20  20499.279999
 2001 02 21  40491.160004
 2001 02 22  4483.519989
 2001 02 23  49477·260010
 2001 02 26  68477·450012
 2001 02 27  11488·309998
 2001 02 28  18478.750000
 2001 03 01  62474·380005
 2001 03 02  33473.299988
 2001 03 05  34476·880005
 2001 03 06  11475·790009
 2001 03 07  4481·130005
 2001 03 08  22484.839996
 2001 03 09  46481.489990
 2001 03 12  55473·649994
 2001 03 13  77458·399994
 2001 03 14  68462·260010
 2001 03 15  10453·690002
 2001 03 16  41452·160004
 2001 03 19  5441.790009
 2001 03 20  26451.269989
 2001 03 21  14444.480011
 2001 03 22  91435·739990
 2001 03 23  38432.799988
 2001 03 26  78443·269989
 2001 03 27  71447·380005
 2001 03 28  47452·880005
 2001 03 29  53442·200012
 2001 03 30  31441·529999
 2001 04 02  19450·529999
 2001 04 03  80439·760010
 2001 04 04  49426·959991
 2001 04 05  16425·739990
 2001 04 06  20444.730011
 2001 04 09  82434·660004
 2001 04 10  53441·670013
 2001 04 11  90451·839996
 2001 04 12  63449·250000
 2001 04 16  74455·010010
 2001 04 17  13450·899994
 2001 04 18  36455·589996
 2001 04 19  60466.510010
 2001 04 20  99472·399994
 2001 04 23  7466·709991
 2001 04 24  58461.070007
 2001 04 25  50462·350006
 2001 04 26  27472·739990
 2001 04 27  33477.559998
 2001 04 30  90483.970001
 2001 05 01  95485·309998
 2001 05 02  52490·470001
 2001 05 03  18491.640015
 2001 05 04  87485.649994
 2001 05 07  83492.890015
 2001 05 08  92491·799988
 2001 05 09  12491.769989
 2001 05 10  32490·160004
 2001 05 11  27490.579987
 2001 05 14  92487·359985
 2001 05 15  91486·640015
 2001 05 16  30489.630005
 2001 05 17  65497.209991
 2001 05 18  22504·760010
 2001 05 21  54506.279999
 2001 05 22  14515.909973
 2001 05 23  59517·229980
 2001 05 24  75507·359985
 2001 05 25  27510.399994
 2001 05 29  40508.619995
 2001 05 30  98502.369995
 2001 05 31  70493·959991
 2001 06 01  60496.500000
 2001 06 04  91501.720001
 2001 06 05  95507.320007
 2001 06 06  51516.479980
 2001 06 07  30512.580017
 2001 06 08  71514·770020
 2001 06 11  87511·640015
 2001 06 12  89506.929993
 2001 06 13  36506·929993
 2001 06 14  14505·119995
 2001 06 15  38495.380005
 2001 06 18  76494.809998
 2001 06 19  3490.529999
 2001 06 20  76488·730011
 2001 06 21  35495·859985
 2001 06 22  32497·809998
 2001 06 25  82488·660004
 2001 06 26  37484.190002
 2001 06 27  91490·820007
 2001 06 28  2495.579987
 2001 06 29  49502·989990
 2001 07 02  7513.280029
 2001 07 03  44499.040009
 2001 07 05  53496·829987
 2001 07 06  4492.730011
 2001 07 09  14483.260010
 2001 07 10  56485·980011
 2001 07 11  81478·140015
 2001 07 12  72475.829987
 2001 07 13  17489·040009
 2001 07 16  17489·869995
 2001 07 17  5483·799988
 2001 07 18  3490.570007
 2001 07 19  97483·619995
 2001 07 20  38487·540009
 2001 07 23  68487.929993
 2001 07 24  74482·700012
 2001 07 25  61474.260010
 2001 07 26  58476.989990
 2001 07 27  40485·070007
 2001 07 30  84485.010010
 2001 07 31  40484.709991
 2001 08 01  39484.779999
 2001 08 02  15489·239990
 2001 08 03  58488·989990
 2001 08 06  91487·140015
 2001 08 07  70480.959991
 2001 08 08  12480·329987
 2001 08 09  48472.619995
 2001 08 10  95474·170013
 2001 08 13  63475.519989
 2001 08 14  76477·600006
 2001 08 15  28480·190002
 2001 08 16  60478·950012
 2001 08 17  56481.679993
 2001 08 20  74475·649994
 2001 08 21  0478·869995
 2001 08 22  16472.239990
 2001 08 23  12477.179993
 2001 08 24  3473·420013
 2001 08 27  87480.809998
 2001 08 28  21478.929993
 2001 08 29  19474.200012
 2001 08 30  80473·339996
 2001 08 31  42468.170013
 2001 09 04  56468.559998
 2001 09 05  89466·950012
 2001 09 06  49462.510010
 2001 09 07  38453·390015
 2001 09 10  28445·190002
 2001 09 17  62440·730011
 2001 09 18  81417.670013
 2001 09 19  77411·660004
 2001 09 20  68403·200012
 2001 09 21  99387·649994
 2001 09 24  69378·899994
 2001 09 25  84393·790009
 2001 09 26  33396.179993
 2001 09 27  88389.779999
 2001 09 28  32392.959991
 2001 10 01  9404.869995
 2001 10 02  5397.600006
 2001 10 03  43401·790009
 2001 10 04  14413·220001
 2001 10 05  28417·040009
 2001 10 08  90414.970001
 2001 10 09  1412·179993
 2001 10 10  85408.679993
 2001 10 11  41421.660004
 2001 10 12  20431.040009
 2001 10 15  25428.589996
 2001 10 16  38430·089996
 2001 10 17  74434.529999
 2001 10 18  52424·489990
 2001 10 19  3421.059998
 2001 10 22  94425.700012
 2001 10 23  76430·500000
 2001 10 24  67427.369995
 2001 10 25  49427·649994
 2001 10 26  95435.959991
 2001 10 29  23438.649994
 2001 10 30  72429.410004
 2001 10 31  99422.829987
 2001 11 01  11428.170013
 2001 11 02  17434·880005
 2001 11 05  98433·070007
 2001 11 06  16437·540009
 2001 11 07  37442·779999
 2001 11 08  81440.799988
 2001 11 09  2439·059998
 2001 11 12  89438.100006
 2001 11 13  91440.480011
 2001 11 14  66448·339996
 2001 11 15  67452·820007
 2001 11 16  31449·390015
 2001 11 19  17451·309998
 2001 11 20  49457·709991
 2001 11 21  97453.899994
 2001 11 23  79452.309998
 2001 11 26  85458.429993
 2001 11 27  28461.220001
 2001 11 28  26460·709991
 2001 11 29  97453.700012
 2001 11 30  89463.329987
 2001 12 03  31460·790009
 2001 12 04  10457·029999
 2001 12 05  71467.839996
 2001 12 06  47479.420013
 2001 12 07  6482·230011
 2001 12 10  30481.209991
 2001 12 11  16474·179993
 2001 12 12  5474.769989
 2001 12 13  29475.309998
 2001 12 14  92468.670013
 2001 12 17  69471.290009
 2001 12 18  31479·940002
 2001 12 19  2485·489990
 2001 12 20  30482·070007
 2001 12 21  92474.079987
 2001 12 24  19484.019989
 2001 12 26  48485·809998
 2001 12 27  99490.190002
 2001 12 28  74492·619995
 2001 12 31  89493·619995
 2002 01 02 19488.500000
 2002 01 03 80487·190002
 2002 01 04 28495.510010
 2002 01 07 84499·950012
 2002 01 08 90493·190002
 2002 01 09 82497·899994
 2002 01 10 91494.739990
 2002 01 11 74495·309998
 2002 01 14 61489·940002
 2002 01 15 34483.010010
 2002 01 16 27485.000000
 2002 01 17 53476.420013
 2002 01 18 58482.390015
 2002 01 22 94474·369995
 2002 01 23 23469.429993
 2002 01 24 40477·450012
 2002 01 25 31479·730011
 2002 01 28 44479·350006
 2002 01 29 92481.279999
 2002 01 30 80472.350006
 2002 01 31 56479·720001
 2002 02 01 90483·100006
 2002 02 04 72480.040009
 2002 02 05 40470.089996
 2002 02 06 33468.820007
 2002 02 07 64462·410004
 2002 02 08 26458·399994
 2002 02 11 16466·670013
 2002 02 12 86471.320007
 2002 02 13 22472·010010
 2002 02 14 42476·329987
 2002 02 15 27470·750000
 2002 02 19 68469·250000
 2002 02 20 46459·980011
 2002 02 21 33467·250000
 2002 02 22 16458.440002
 2002 02 25 52465·070007
 2002 02 26 43468·190002
 2002 02 27 36471.290009
 2002 02 28 53472·609985
 2002 03 01 40469·369995
 2002 03 04 44478.339996
 2002 03 05 15488·000000
 2002 03 06 32487.579987
 2002 03 07 57494.799988
 2002 03 08 6494.920013
 2002 03 11 57499.850006
 2002 03 12 73500.750000
 2002 03 13 53498.899994
 2002 03 14 11495.450012
 2002 03 15 76497.760010
 2002 03 18 18499·119995
 2002 03 19 3502·799988
 2002 03 20 65504·730011
 2002 03 21 8499·040009
 2002 03 22 39505·429993
 2002 03 25 9502.399994
 2002 03 26 0496.390015
 2002 03 27 18501.660004
 2002 03 28 27505·850006
 2002 04 01 95506.459991
 2002 04 02 72504.500000
 2002 04 03 93500·489990
 2002 04 04 4496·600006
 2002 04 05 12498·369995
 2002 04 08 64497.760010
 2002 04 09 46503·010010
 2002 04 10 12503·010010
 2002 04 11 35511·299988
 2002 04 12 81503.730011
 2002 04 15 14515.460022
 2002 04 16 21512.739990
 2002 04 17 64522.950012
 2002 04 18 56518·770020
 2002 04 19 61518·570007
 2002 04 22 26517·400024
 2002 04 23 26510·929993
 2002 04 24 45510.290009
 2002 04 25 75507·320007
 2002 04 26 45508·850006
 2002 04 29 70501.500000
 2002 04 30 29500·540009
 2002 05 01 68510.670013
 2002 05 02 22510·829987
 2002 05 03 71513·369995
 2002 05 06 16512.320007
 2002 05 07 78502.910004
 2002 05 08 27498·980011
 2002 05 09 31509·750000
 2002 05 10 37501.390015
 2002 05 13 69492.730011
 2002 05 14 53499.720001
 2002 05 15 74511·720001
 2002 05 16 49513.539978
 2002 05 17 27507·399994
 2002 05 20 20508·940002
 2002 05 21 52503·170013
 2002 05 22 33495·459991
 2002 05 23 67493.910004
 2002 05 24 73501·239990
 2002 05 28 38493·640015
 2002 05 29 96492·410004
 2002 05 30 25487·600006
 2002 05 31 79487.829987
 2002 06 03 34487.470001
 2002 06 04 69474·390015
 2002 06 05 66473·760010
 2002 06 06 34475.040009
 2002 06 07 66465·290009
 2002 06 10 10470·399994
 2002 06 11 76469.290009
 2002 06 12 56462·779999
 2002 06 13 83462.989990
 2002 06 14 0455.980011
 2002 06 17 68459.070007
 2002 06 18 90470·739990
 2002 06 19 60469.709991
 2002 06 20 45462·920013
 2002 06 21 81460.250000
 2002 06 24 4461.070007
 2002 06 25 99459·089996
 2002 06 26 77452·450012
 2002 06 27 77452.970001
 2002 06 28 93458·730011
 2002 07 01 25462·630005
 2002 07 02 53447.730011
 2002 07 03 45432.839996
 2002 07 05 77429.470001
 2002 07 08 87440·920013
 2002 07 09 55433.609985
 2002 07 10 96429.250000
 2002 07 11 98419·779999
 2002 07 12 62416·690002
 2002 07 15 88413·279999
 2002 07 16 70409.079987
 2002 07 17 26407·269989
 2002 07 18 50409·690002
 2002 07 19 85396·709991
 2002 07 22 29386·200012
 2002 07 23 56379.649994
 2002 07 24 76363.980011
 2002 07 25 3378·559998
 2002 07 26 60378·109985
 2002 07 29 7382·260010
 2002 07 30 91400·809998
 2002 07 31 22400.910004
 2002 08 01 77392.420013
 2002 08 02 22389.209991
 2002 08 05 70376.450012
 2002 08 06 50367·119995
 2002 08 07 17380.790009
 2002 08 08 71383·470001
 2002 08 09 13389.839996
 2002 08 12 19388.450012
 2002 08 13 44388.559998
 2002 08 14 48377·760010
 2002 08 15 46389·410004
 2002 08 16 84390.730011
 2002 08 19 46395.970001
 2002 08 20 72401·290009
 2002 08 21 19397.839996
 2002 08 22 28406·790009
 2002 08 23 34409·670013
 2002 08 26 87400·130005
 2002 08 27 7407·730011
 2002 08 28 57397·450012
 2002 08 29 48389.380005
 2002 08 30 63394.399994
 2002 09 03 12390·959991
 2002 09 04 3379.130005
 2002 09 05 49389·750000
 2002 09 06 93381·059998
 2002 09 09 57391.570007
 2002 09 10 22392.470001
 2002 09 11 27394.559998
 2002 09 12 97393·369995
 2002 09 13 95386·269989
 2002 09 16 97389.989990
 2002 09 17 93386·130005
 2002 09 18 19379·309998
 2002 09 19 0376·750000
 2002 09 20 33365.540009
 2002 09 23 87367·279999
 2002 09 24 28358.679993
 2002 09 25 72356.579987
 2002 09 26 62365·140015
 2002 09 27 69370.690002
 2002 09 30 17361·779999
 2002 10 01 37362·269989
 2002 10 02 42366.940002
 2002 10 03 29360.220001
 2002 10 04 7356.850006
 2002 10 07 45347.980011
 2002 10 08 53338·290009
 2002 10 09 80340·320007
 2002 10 10 41327.040009
 2002 10 11 73336·179993
 2002 10 14 3344.929993
 2002 10 15 59346.529999
 2002 10 16 89360·519989
 2002 10 17 19350.850006
 2002 10 18 22362·570007
 2002 10 21 29363·369995
 2002 10 22 45368.630005
 2002 10 23 9362·660004
 2002 10 24 69368.950012
 2002 10 25 78366.019989
 2002 10 28 27372·640015
 2002 10 29 95369·010010
 2002 10 30 23368.630005
 2002 10 31 18374·170013
 2002 11 01 80373·500000
 2002 11 04 51383.450012
 2002 11 05 92386.970001
 2002 11 06 89386.070007
 2002 11 07 73392.730011
 2002 11 08 77383.149994
 2002 11 11 8379.000000
 2002 11 12 52369.140015
 2002 11 13 1374.690002
 2002 11 14 99376.109985
 2002 11 15 27386.239990
 2002 11 18 96385·920013
 2002 11 19 82382·579987
 2002 11 20 68379.570007
 2002 11 21 31388·589996
 2002 11 22 34397·700012
 2002 11 25 60400.000000
 2002 11 26 59404·850006
 2002 11 27 26398·320007
 2002 11 29 3410·239990
 2002 12 02 5406.359985
 2002 12 03 72408.540009
 2002 12 04 44400.829987
 2002 12 05 66397·529999
 2002 12 06 11394·450012
 2002 12 09 32396·720001
 2002 12 10 42386·290009
 2002 12 11 11393·470001
 2002 12 12 96393·880005
 2002 12 13 90395·359985
 2002 12 16 1387·980011
 2002 12 17 52394·899994
 2002 12 18 6391·250000
 2002 12 19 22384.019989
 2002 12 20 29383·410004
 2002 12 23 25386·899994
 2002 12 24 9389·730011
 2002 12 26 28388·119995
 2002 12 27 56389·399994
 2002 12 30 94384.160004
 2002 12 31 99382·230011
 2003 01 02  32383.089996
 2003 01 03  39392·579987
 2003 01 06  47390.309998
 2003 01 07  96396.989990
 2003 01 08  87393·950012
 2003 01 09  60389·070007
 2003 01 10  96395·940002
 2003 01 13  43396·440002
 2003 01 14  66396·179993
 2003 01 15  26398·450012
 2003 01 16  80395.529999
 2003 01 17  10394·880005
 2003 01 21  70388.100006
 2003 01 22  68383·170013
 2003 01 23  61380·529999
 2003 01 24  91383·679993
 2003 01 27  25375.059998
 2003 01 28  42368.579987
 2003 01 29  28373.170013
 2003 01 30  5374·839996
 2003 01 31  82367.619995
 2003 02 03  32372.170013
 2003 02 04  93370·250000
 2003 02 05  96368.720001
 2003 02 06  14366.989990
 2003 02 07  42364.739990
 2003 02 10  94358·779999
 2003 02 11  33362·100006
 2003 02 12  24359.959991
 2003 02 13  5355·380005
 2003 02 14  94354·769989
 2003 02 18  11358·500000
 2003 02 19  36364·529999
 2003 02 20  78360.279999
 2003 02 21  80359.739990
 2003 02 24  49364·359985
 2003 02 25  1358·220001
 2003 02 26  41361.200012
 2003 02 27  67357.970001
 2003 02 28  90361.429993
 2003 03 03  93360·519989
 2003 03 04  2359·309998
 2003 03 05  91356.510010
 2003 03 06  4356.540009
 2003 03 07  14353·839996
 2003 03 10  93354.179993
 2003 03 11  15348·010010
 2003 03 12  86347.029999
 2003 03 13  89345.940002
 2003 03 14  70355.440002
 2003 03 17  28354.390015
 2003 03 18  53365.399994
 2003 03 19  69368·000000
 2003 03 20  14368·510010
 2003 03 21  42370.489990
 2003 03 24  51376·239990
 2003 03 25  27367·250000
 2003 03 26  32371.790009
 2003 03 27  96368·179993
 2003 03 28  48369·500000
 2003 03 31  66368·670013
 2003 04 01  56364·540009
 2003 04 02  51368.690002
 2003 04 03  38376.290009
 2003 04 04  10375.220001
 2003 04 07  43373.279999
 2003 04 08  97376·570007
 2003 04 09  42374·660004
 2003 04 10  10372·279999
 2003 04 11  74372·690002
 2003 04 14  45371.299988
 2003 04 15  2377.609985
 2003 04 16  42379·600006
 2003 04 17  56377.730011
 2003 04 21  34383.700012
 2003 04 22  88385·299988
 2003 04 23  4391·160004
 2003 04 24  20394.970001
 2003 04 25  27392.269989
 2003 04 28  95388.500000
 2003 04 29  24395·200012
 2003 04 30  24395·779999
 2003 05 01  12398.679993
 2003 05 02  40398·829987
 2003 05 05  51407.670013
 2003 05 06  48409·809998
 2003 05 07  0412.750000
 2003 05 08  70410.230011
 2003 05 09  61407.679993
 2003 05 12  99413.529999
 2003 05 13  31418.200012
 2003 05 14  51419.230011
 2003 05 15  54419.440002
 2003 05 16  10422.049988
 2003 05 19  68414·690002
 2003 05 20  80408·320007
 2003 05 21  55409·029999
 2003 05 22  36410·730011
 2003 05 23  97415.089996
 2003 05 27  74418.399994
 2003 05 28  16427.709991
 2003 05 29  59430.480011
 2003 05 30  32432.640015
 2003 06 02  78441·000000
 2003 06 03  11442·630005
 2003 06 04  87443.869995
 2003 06 05  11451.230011
 2003 06 06  62456.690002
 2003 06 09  40453·940002
 2003 06 10  50444·790009
 2003 06 11  97450.959991
 2003 06 12  18455.500000
 2003 06 13  30456·739990
 2003 06 16  5449·709991
 2003 06 17  78457·470001
 2003 06 18  67458.010010
 2003 06 19  30457.510010
 2003 06 20  34450·329987
 2003 06 23  66449.559998
 2003 06 24  53439.410004
 2003 06 25  15440.890015
 2003 06 26  44443·209991
 2003 06 27  0449·899994
 2003 06 30  44448.750000
 2003 07 01  88448.350006
 2003 07 02  65449.170013
 2003 07 03  42458·890015
 2003 07 07  36456.350006
 2003 07 08  71465·709991
 2003 07 09  56473·970001
 2003 07 10  80476·989990
 2003 07 11  46469.029999
 2003 07 14  17473.769989
 2003 07 15  97479.029999
 2003 07 16  27476.929993
 2003 07 17  19473·679993
 2003 07 18  0459.929993
 2003 07 21  95464·760010
 2003 07 22  22457·170013
 2003 07 23  25464.000000
 2003 07 24  21466.140015
 2003 07 25  81465·260010
 2003 07 28  26468·880005
 2003 07 29  56473.829987
 2003 07 30  6473.600006
 2003 07 31  13472·799988
 2003 08 01  28476.019989
 2003 08 04  34468.079987
 2003 08 05  4464·769989
 2003 08 06  72457·450012
 2003 08 07  40453·910004
 2003 08 08  1455.489990
 2003 08 11  90453.940002
 2003 08 12  65459.269989
 2003 08 13  2466·950012
 2003 08 14  27467.470001
 2003 08 15  67471.220001
 2003 08 18  23471.920013
 2003 08 19  74480.920013
 2003 08 20  6488·690002
 2003 08 21  58489.459991
 2003 08 22  2494.820007
 2003 08 25  46485.510010
 2003 08 26  57483·869995
 2003 08 27  14486·510010
 2003 08 28  86490.929993
 2003 08 29  31495.809998
 2003 09 02  24497·420013
 2003 09 03  11507·500000
 2003 09 04  79510·709991
 2003 09 05  65512.559998
 2003 09 08  77508·869995
 2003 09 09  48517.130005
 2003 09 10  14513·570007
 2003 09 11  12501·760010
 2003 09 12  9507·429993
 2003 09 15  53509.059998
 2003 09 16  48507·640015
 2003 09 17  61515.659973
 2003 09 18  40515·099976
 2003 09 19  73519.460022
 2003 09 22  62520.200012
 2003 09 23  23513.650024
 2003 09 24  13519·359985
 2003 09 25  86507·859985
 2003 09 26  63495.059998
 2003 09 29  37485·290009
 2003 09 30  99492.709991
 2003 10 01  92487.679993
 2003 10 02  82500.320007
 2003 10 03  65503.200012
 2003 10 06  91512.280029
 2003 10 07  15516.719971
 2003 10 08  76520.770020
 2003 10 09  96515.679993
 2003 10 10  8521·340027
 2003 10 13  7519.059998
 2003 10 14  27527.570007
 2003 10 15  42531.840027
 2003 10 16  94527·349976
 2003 10 17  42529·640015
 2003 10 20  41520·359985
 2003 10 21  41521.440002
 2003 10 22  19525·530029
 2003 10 23  21513.150024
 2003 10 24  50510.489990
 2003 10 27  57506·429993
 2003 10 28  76515·349976
 2003 10 29  70525·849976
 2003 10 30  10531·809998
 2003 10 31  77530.369995
 2003 11 03  85528·219971
 2003 11 04  39537.840027
 2003 11 05  4538·869995
 2003 11 06  13538.909973
 2003 11 07  90542.940002
 2003 11 10  3542·960022
 2003 11 11  38533.210022
 2003 11 12  5528·570007
 2003 11 13  61540.659973
 2003 11 14  62541·200012
 2003 11 17  43532·960022
 2003 11 18  14526·210022
 2003 11 19  90521·679993
 2003 11 20  43525.619995
 2003 11 21  76523·080017
 2003 11 24  28525·929993
 2003 11 25  98539.510010
 2003 11 26  95543.179993
 2003 11 28  20545·309998
 2003 12 01  62546.510010
 2003 12 02  28554.590027
 2003 12 03  94553.599976
 2003 12 04  79545·190002
 2003 12 05  51544·150024
 2003 12 08  50539.010010
 2003 12 09  40543.039978
 2003 12 10  87534.539978
 2003 12 11  60528.489990
 2003 12 12  57542·919983
 2003 12 15  58547.590027
 2003 12 16  99535·250000
 2003 12 17  76537·739990
 2003 12 18  70538·580017
 2003 12 19  0546·900024
 2003 12 22  98546.880005
 2003 12 23  12549·369995
 2003 12 24  32555.030029
 2003 12 26  40552.349976
 2003 12 29  90554·900024
 2003 12 30  6563.880005
 2003 12 31  11565.469971
 2004 01 02 79556.909973
 2004 01 05 6560.849976
 2004 01 06 21568·929993
 2004 01 07 4569·890015
 2004 01 08 41574.619995
 2004 01 09 4579·619995
 2004 01 12 44575·200012
 2004 01 13 27583.010010
 2004 01 14 79581.159973
 2004 01 15 64586.119995
 2004 01 16 90586·359985
 2004 01 20 26590·409973
 2004 01 21 66597·979980
 2004 01 22 95597·479980
 2004 01 23 94591·729980
 2004 01 26 70596.140015
 2004 01 27 4601·500000
 2004 01 28 26595.169983
 2004 01 29 21583·909973
 2004 01 30 53579.859985
 2004 02 02 17580.760010
 2004 02 03 15580.539978
 2004 02 04 59579·150024
 2004 02 05 94564·030029
 2004 02 06 57569.539978
 2004 02 09 44584.070007
 2004 02 10 19585.489990
 2004 02 11 37592.830017
 2004 02 12 98597.070007
 2004 02 13 19592·750000
 2004 02 17 41585.140015
 2004 02 18 52594.479980
 2004 02 19 41591·479980
 2004 02 20 71582·590027
 2004 02 23 86579.890015
 2004 02 24 32570·200012
 2004 02 25 11571·869995
 2004 02 26 58579·039978
 2004 02 27 44584.179993
 2004 03 01 96585·559998
 2004 03 02 59594.770020
 2004 03 03 61591·059998
 2004 03 04 26591·320007
 2004 03 05 89598·380005
 2004 03 08 59599.539978
 2004 03 09 87592.510010
 2004 03 10 70585.950012
 2004 03 11 81575·010010
 2004 03 12 14568·739990
 2004 03 15 67582·840027
 2004 03 16 41566·950012
 2004 03 17 64566·640015
 2004 03 18 47578.570007
 2004 03 19 58574.549988
 2004 03 22 24570·739990
 2004 03 23 58558.989990
 2004 03 24 9560·919983
 2004 03 25 42557.630005
 2004 03 26 34571.530029
 2004 03 29 8572.919983
 2004 03 30 76583.390015
 2004 03 31 25589.400024
 2004 04 01 8590.309998
 2004 04 02 82595.320007
 2004 04 05 48603·419983
 2004 04 06 38606·390015
 2004 04 07 10599.330017
 2004 04 08 74601·640015
 2004 04 12 51597·880005
 2004 04 13 40599.650024
 2004 04 14 26585.830017
 2004 04 15 5582.020020
 2004 04 16 34580.299988
 2004 04 19 10583·369995
 2004 04 20 70586·950012
 2004 04 21 17575·809998
 2004 04 22 73583·219971
 2004 04 23 56593.239990
 2004 04 26 80590.710022
 2004 04 27 80589·450012
 2004 04 28 69590·760010
 2004 04 29 10577·059998
 2004 04 30 18567.250000
 2004 05 03 89559·799988
 2004 05 04 47565.479980
 2004 05 05 28569·630005
 2004 05 06 73570.059998
 2004 05 07 61563·090027
 2004 05 10 58548·559998
 2004 05 11 92537.859985
 2004 05 12 58548·630005
 2004 05 13 42548·989990
 2004 05 14 76547·909973
 2004 05 17 7543.760010
 2004 05 18 9535.340027
 2004 05 19 1542.559998
 2004 05 20 2540·859985
 2004 05 21 7540.750000
 2004 05 24 91552·669983
 2004 05 25 31551.719971
 2004 05 26 61565.390015
 2004 05 27 48567.770020
 2004 05 28 91568.559998
 2004 06 01 53568·280029
 2004 06 02 5572.489990
 2004 06 03 11573·559998
 2004 06 04 22562.440002
 2004 06 07 9567.750000
 2004 06 08 8578·900024
 2004 06 09 3577.909973
 2004 06 10 22568.580017
 2004 06 14 69569·119995
 2004 06 15 71557.669983
 2004 06 16 55567.919983
 2004 06 17 54570.070007
 2004 06 18 28569·570007
 2004 06 21 18570·539978
 2004 06 22 25568.739990
 2004 06 23 5571·890015
 2004 06 24 4580.150024
 2004 06 25 2579·049988
 2004 06 28 93587·700012
 2004 06 29 89584.099976
 2004 06 30 41587.830017
 2004 07 01 96591·520020
 2004 07 02 67582·429993
 2004 07 06 44582·719971
 2004 07 07 10572·409973
 2004 07 08 1572·030029
 2004 07 09 78560·710022
 2004 07 12 31563.729980
 2004 07 13 3562·239990
 2004 07 14 43562·690002
 2004 07 15 83559·739990
 2004 07 16 40562.159973
 2004 07 19 40555.479980
 2004 07 20 72554.729980
 2004 07 21 64564·190002
 2004 07 22 83548.599976
 2004 07 23 65546·520020
 2004 07 26 63539.229980
 2004 07 27 26533.489990
 2004 07 28 98544.609985
 2004 07 29 48541·200012
 2004 07 30 18549.830017
 2004 08 02 2551·289978
 2004 08 03 48551.929993
 2004 08 04 82543.630005
 2004 08 05 60542·669983
 2004 08 06 49532.359985
 2004 08 09 21519·650024
 2004 08 10 86518·380005
 2004 08 11 41529·830017
 2004 08 12 47526·630005
 2004 08 13 29517·099976
 2004 08 16 5517.390015
 2004 08 17 36528.059998
 2004 08 18 4530.000000
 2004 08 19 11541.609985
 2004 08 20 8537·440002
 2004 08 23 46547·919983
 2004 08 24 51543·469971
 2004 08 25 29545·010010
 2004 08 26 89550·140015
 2004 08 27 95547.250000
 2004 08 30 46551.669983
 2004 08 31 72544·559998
 2004 09 01 67547·929993
 2004 09 02 34552.460022
 2004 09 03 68559·780029
 2004 09 07 52556.239990
 2004 09 08 86562.929993
 2004 09 09 39557.789978
 2004 09 10 26566.179993
 2004 09 13 7569·909973
 2004 09 14 16573·099976
 2004 09 15 10570.960022
 2004 09 16 51568.520020
 2004 09 17 0574.539978
 2004 09 20 50573.169983
 2004 09 21 73570.739990
 2004 09 22 99576·919983
 2004 09 23 19565·890015
 2004 09 24 7565.809998
 2004 09 27 77565.969971
 2004 09 28 53558·359985
 2004 09 29 77565.659973
 2004 09 30 33571.070007
 2004 10 01 98572·940002
 2004 10 04 18585.030029
 2004 10 05 11589.090027
 2004 10 06 96587.340027
 2004 10 07 36592.659973
 2004 10 08 26582·599976
 2004 10 11 86575·650024
 2004 10 12 89577·559998
 2004 10 13 18576·710022
 2004 10 14 35569·419983
 2004 10 15 87564.880005
 2004 10 18 33569.419983
 2004 10 19 93572·030029
 2004 10 20 25566.669983
 2004 10 21 29570·130005
 2004 10 22 71576.659973
 2004 10 25 36567.780029
 2004 10 26 3571·669983
 2004 10 27 49577·609985
 2004 10 28 73587·190002
 2004 10 29 49585·630005
 2004 11 01 2583·789978
 2004 11 02 11587·000000
 2004 11 03 32585.440002
 2004 11 04 56595·330017
 2004 11 05 77602·130005
 2004 11 08 1604.289978
 2004 11 09 68602·080017
 2004 11 10 8606.640015
 2004 11 11 10609.609985
 2004 11 12 33616·299988
 2004 11 15 26621.979980
 2004 11 16 80623.859985
 2004 11 17 8617·890015
 2004 11 18 45622.969971
 2004 11 19 73622.059998
 2004 11 22 73613·440002
 2004 11 23 3621·520020
 2004 11 24 0624·530029
 2004 11 26 4629·500000
 2004 11 29 11631·159973
 2004 11 30 51634.460022
 2004 12 01 85633·770020
 2004 12 02 39643.679993
 2004 12 03 47642.510010
 2004 12 06 33642·210022
 2004 12 07 14639.030029
 2004 12 08 21625.500000
 2004 12 09 54631.150024
 2004 12 10 58629·190002
 2004 12 13 25632·239990
 2004 12 14 20638·030029
 2004 12 15 33643·539978
 2004 12 16 55648.609985
 2004 12 17 79642.229980
 2004 12 20 29642·080017
 2004 12 21 10638.049988
 2004 12 22 82646.200012
 2004 12 23 66648·460022
 2004 12 27 69649·369995
 2004 12 28 34644.340027
 2004 12 29 20654.570007
 2004 12 30 98653.340027
 2004 12 31 83653·059998
 2005 01 03  83651·570007
 2005 01 04  76640·440002
 2005 01 05  12628.539978
 2005 01 06  39617·479980
 2005 01 07  55619·820007
 2005 01 10  82613·210022
 2005 01 11  73617·739990
 2005 01 12  33611·530029
 2005 01 13  76613·190002
 2005 01 14  94610·130005
 2005 01 18  67617.479980
 2005 01 19  84624.869995
 2005 01 20  96617.909973
 2005 01 21  94612·340027
 2005 01 24  8611.080017
 2005 01 25  35604·530029
 2005 01 26  92606.500000
 2005 01 27  89616·570007
 2005 01 28  33616·900024
 2005 01 31  56613·000000
 2005 02 01  63624.020020
 2005 02 02  9628.140015
 2005 02 03  6631·979980
 2005 02 04  41629.330017
 2005 02 07  34637·440002
 2005 02 08  13636.619995
 2005 02 09  14638·719971
 2005 02 10  9625·710022
 2005 02 11  57626·809998
 2005 02 14  81634.760010
 2005 02 15  70635·020020
 2005 02 16  4634·940002
 2005 02 17  6638·849976
 2005 02 18  21631·140015
 2005 02 22  12630·130005
 2005 02 23  95617.919983
 2005 02 24  82620.539978
 2005 02 25  63627·559998
 2005 02 28  4637·530029
 2005 03 01  77634.059998
 2005 03 02  11638·530029
 2005 03 03  64637·330017
 2005 03 04  32638.289978
 2005 03 07  69644.950012
 2005 03 08  42643·859985
 2005 03 09  6637·979980
 2005 03 10  10631·080017
 2005 03 11  14626.940002
 2005 03 14  51626·840027
 2005 03 15  97630·299988
 2005 03 16  75626.820007
 2005 03 17  82622·919983
 2005 03 18  38625.460022
 2005 03 21  66622.570007
 2005 03 22  91621.570007
 2005 03 23  67618.580017
 2005 03 24  30612·059998
 2005 03 28  72615·270020
 2005 03 29  45615.119995
 2005 03 30  88604·630005
 2005 03 31  75614·900024
 2005 04 01  95615·070007
 2005 04 04  51611·539978
 2005 04 05  90613·760010
 2005 04 06  50614.500000
 2005 04 07  42616·210022
 2005 04 08  46619·760010
 2005 04 11  41610.750000
 2005 04 12  56607.169983
 2005 04 13  45613.030029
 2005 04 14  93602.539978
 2005 04 15  35591.940002
 2005 04 18  16580·780029
 2005 04 19  61585·330017
 2005 04 20  80594.940002
 2005 04 21  93584·960022
 2005 04 22  83598·979980
 2005 04 25  71589·530029
 2005 04 26  19596.440002
 2005 04 27  57587.659973
 2005 04 28  30587.140015
 2005 04 29  82575·020020
 2005 05 02  50579·380005
 2005 05 03  97585.859985
 2005 05 04  59584·479980
 2005 05 05  25595·219971
 2005 05 06  34595.640015
 2005 05 09  7596·520020
 2005 05 10  96602·909973
 2005 05 11  57595·039978
 2005 05 12  60595·570007
 2005 05 13  7586.890015
 2005 05 16  89582·020020
 2005 05 17  60591·710022
 2005 05 18  40595.270020
 2005 05 19  40607·880005
 2005 05 20  15610·460022
 2005 05 23  41609·409973
 2005 05 24  12612.869995
 2005 05 25  76612·950012
 2005 05 26  75606·400024
 2005 05 27  30614.700012
 2005 05 31  40616·900024
 2005 06 01  8616.710022
 2005 06 02  93623·760010
 2005 06 03  85625·239990
 2005 06 06  11620.309998
 2005 06 07  56622·940002
 2005 06 08  19623·780029
 2005 06 09  87620·469971
 2005 06 10  38626.229980
 2005 06 13  64626.330017
 2005 06 14  30629·020020
 2005 06 15  44634.390015
 2005 06 16  58637.190002
 2005 06 17  2644.030029
 2005 06 20  26644·190002
 2005 06 21  85641·840027
 2005 06 22  36641.039978
 2005 06 23  62643.450012
 2005 06 24  32634.119995
 2005 06 27  70630·409973
 2005 06 28  58628·309998
 2005 06 29  65641.479980
 2005 06 30  99642.760010
 2005 07 01  77639·659973
 2005 07 05  37643·039978
 2005 07 06  55653.229980
 2005 07 07  1648.270020
 2005 07 08  16649.299988
 2005 07 11  12662·140015
 2005 07 12  0671.739990
 2005 07 13  39670·789978
 2005 07 14  17667·650024
 2005 07 15  46663.020020
 2005 07 18  95663·739990
 2005 07 19  40658·559998
 2005 07 20  36668·859985
 2005 07 21  25677.559998
 2005 07 22  59667.099976
 2005 07 25  52677.780029
 2005 07 26  56670.989990
 2005 07 27  64674·580017
 2005 07 28  36674.880005
 2005 07 29  51683.039978
 2005 08 01  83679.750000
 2005 08 02  0682.799988
 2005 08 03  96688.510010
 2005 08 04  39683.380005
 2005 08 05  48671.840027
 2005 08 08  95662.789978
 2005 08 09  32659·599976
 2005 08 10  40660·479980
 2005 08 11  9660.159973
 2005 08 12  39666·369995
 2005 08 15  63660·000000
 2005 08 16  4665.640015
 2005 08 17  47654.609985
 2005 08 18  43654·820007
 2005 08 19  34651·190002
 2005 08 22  7652·510010
 2005 08 23  68657.469971
 2005 08 24  45655.469971
 2005 08 25  14655·010010
 2005 08 26  50657.700012
 2005 08 29  5648·640015
 2005 08 30  9655.320007
 2005 08 31  97653·760010
 2005 09 01  57666.510010
 2005 09 02  14668·450012
 2005 09 06  23663·330017
 2005 09 07  2674.479980
 2005 09 08  80677·320007
 2005 09 09  76673·469971
 2005 09 12  98678.049988
 2005 09 13  73680·820007
 2005 09 14  93673.130005
 2005 09 15  98666·349976
 2005 09 16  74665·419983
 2005 09 19  79671·979980
 2005 09 20  97667.020020
 2005 09 21  13660·630005
 2005 09 22  13649·940002
 2005 09 23  15651·159973
 2005 09 26  18655·460022
 2005 09 27  75660·200012
 2005 09 28  3659.169983
 2005 09 29  0656·039978
 2005 09 30  5665.030029
 2005 10 03  68667.799988
 2005 10 04  56670.549988
 2005 10 05  78663.840027
 2005 10 06  34644·979980
 2005 10 07  98639·450012
 2005 10 10  11644·330017
 2005 10 11  17637.969971
 2005 10 12  6630·080017
 2005 10 13  96621·570007
 2005 10 14  31623·280029
 2005 10 17  13633.150024
 2005 10 18  46633·369995
 2005 10 19  19625.359985
 2005 10 20  3638·280029
 2005 10 21  84627·539978
 2005 10 24  4632.729980
 2005 10 25  48646.599976
 2005 10 26  41642·729980
 2005 10 27  74638.409973
 2005 10 28  55624·030029
 2005 10 31  91635·330017
 2005 11 01  82646.609985
 2005 11 02  52643·020020
 2005 11 03  1657·049988
 2005 11 04  79658·770020
 2005 11 07  89658·159973
 2005 11 08  14661.239990
 2005 11 09  66656·229980
 2005 11 10  69659.809998
 2005 11 11  50664·929993
 2005 11 14  77666·659973
 2005 11 15  2663.929993
 2005 11 16  41656.229980
 2005 11 17  78654·640015
 2005 11 18  86667.140015
 2005 11 21  82672.219971
 2005 11 22  4678.960022
 2005 11 23  11682.549988
 2005 11 25  10683·140015
 2005 11 28  8683·580017
 2005 11 29  88671·500000
 2005 11 30  11673.690002
 2005 12 01  43677·289978
 2005 12 02  5690.210022
 2005 12 05  50690.570007
 2005 12 06  67686·570007
 2005 12 07  5687.570007
 2005 12 08  23683·010010
 2005 12 09  72685.219971
 2005 12 12  92688.770020
 2005 12 13  39689.510010
 2005 12 14  39689·030029
 2005 12 15  61690·500000
 2005 12 16  23684·739990
 2005 12 19  15683.090027
 2005 12 20  51672.250000
 2005 12 21  48672·780029
 2005 12 22  23679.739990
 2005 12 23  26684·080017
 2005 12 27  86686.440002
 2005 12 28  89676·580017
 2005 12 29  81680·080017
 2005 12 30  93677·960022
 2006 01 03 94673·219971
 2006 01 04 66684.049988
 2006 01 05 8689·250000
 2006 01 06 58691·770020
 2006 01 09 50699.390015
 2006 01 10 87706·239990
 2006 01 11 43710·989990
 2006 01 12 92711.190002
 2006 01 13 55706·789978
 2006 01 17 82708·440002
 2006 01 18 50703·619995
 2006 01 19 88703.780029
 2006 01 20 35714·940002
 2006 01 23 9704·599976
 2006 01 24 15707·820007
 2006 01 25 66718·020020
 2006 01 26 39716.450012
 2006 01 27 49728.479980
 2006 01 30 51732·219971
 2006 01 31 69730.869995
 2006 02 01 42733.200012
 2006 02 02 8735.479980
 2006 02 03 97726·250000
 2006 02 06 67724·219971
 2006 02 07 46727.890015
 2006 02 08 18717·179993
 2006 02 09 16721·159973
 2006 02 10 53718·159973
 2006 02 13 76717·130005
 2006 02 14 36710·530029
 2006 02 15 94719·700012
 2006 02 16 48725.099976
 2006 02 17 82731.919983
 2006 02 21 44730·940002
 2006 02 22 46726·780029
 2006 02 23 95733·530029
 2006 02 24 39732.450012
 2006 02 27 47736.599976
 2006 02 28 9740·630005
 2006 03 01 64730.640015
 2006 03 02 49742·349976
 2006 03 03 79740·159973
 2006 03 06 46738·440002
 2006 03 07 47731.159973
 2006 03 08 35721·059998
 2006 03 09 95721.840027
 2006 03 10 45718·280029
 2006 03 13 66726·340027
 2006 03 14 50728·039978
 2006 03 15 77736·099976
 2006 03 16 18742.940002
 2006 03 17 63743·789978
 2006 03 20 67746·090027
 2006 03 21 31745·619995
 2006 03 22 5736·099976
 2006 03 23 8744.849976
 2006 03 24 88747.599976
 2006 03 27 90753·830017
 2006 03 28 66754·030029
 2006 03 29 95751.270020
 2006 03 30 37764.169983
 2006 03 31 10762.590027
 2006 04 03 91765.239990
 2006 04 04 43759·219971
 2006 04 05 66762·320007
 2006 04 06 73766.260010
 2006 04 07 93766.229980
 2006 04 10 97756·130005
 2006 04 11 49752·950012
 2006 04 12 84742.109985
 2006 04 13 8747.770020
 2006 04 17 25751·109985
 2006 04 18 88749·450012
 2006 04 19 77769·809998
 2006 04 20 1778.419983
 2006 04 21 21774.669983
 2006 04 24 7772·119995
 2006 04 25 7766·140015
 2006 04 26 59764.820007
 2006 04 27 6765·229980
 2006 04 28 56761.400024
 2006 05 01 57764·539978
 2006 05 02 94761.119995
 2006 05 03 22767.609985
 2006 05 04 12767·729980
 2006 05 05 32774·719971
 2006 05 08 45781.830017
 2006 05 09 39781.599976
 2006 05 10 74780.690002
 2006 05 11 65775·880005
 2006 05 12 75757·450012
 2006 05 15 51742·380005
 2006 05 16 69737·640015
 2006 05 17 11737.450012
 2006 05 18 72725.840027
 2006 05 19 78718.460022
 2006 05 22 45722·539978
 2006 05 23 54715·250000
 2006 05 24 47711.270020
 2006 05 25 63711.260010
 2006 05 26 80725·559998
 2006 05 30 99729.479980
 2006 05 31 41711·030029
 2006 06 01 75721.010010
 2006 06 02 72736.500000
 2006 06 05 77737·450012
 2006 06 06 14713·919983
 2006 06 07 10710·929993
 2006 06 08 49706.770020
 2006 06 09 47706·520020
 2006 06 12 55701·380005
 2006 06 13 85683·070007
 2006 06 14 59672.659973
 2006 06 15 89677.080017
 2006 06 16 78701·039978
 2006 06 19 45693·059998
 2006 06 20 78680.739990
 2006 06 21 9677·489990
 2006 06 22 19690·669983
 2006 06 23 59688·039978
 2006 06 26 7690.130005
 2006 06 27 41698.630005
 2006 06 28 42686.640015
 2006 06 29 22687.989990
 2006 06 30 71714·320007
 2006 07 03 39724.650024
 2006 07 05 35730.750000
 2006 07 06 52719·809998
 2006 07 07 21720.640015
 2006 07 10 87709·299988
 2006 07 11 10709.080017
 2006 07 12 93714·340027
 2006 07 13 31701.159973
 2006 07 14 90687.289978
 2006 07 17 6681·229980
 2006 07 18 15677.659973
 2006 07 19 3681·630005
 2006 07 20 80702·330017
 2006 07 21 85683.609985
 2006 07 24 12671.940002
 2006 07 25 61690·760010
 2006 07 26 13697.429993
 2006 07 27 35694·349976
 2006 07 28 3685·640015
 2006 07 31 57700.020020
 2006 08 01 73700.559998
 2006 08 02 70689.869995
 2006 08 03 32696·789978
 2006 08 04 64704.369995
 2006 08 07 64701.250000
 2006 08 08 26696·030029
 2006 08 09 69687.429993
 2006 08 10 85681·000000
 2006 08 11 19686.219971
 2006 08 14 67679.010010
 2006 08 15 7681·719971
 2006 08 16 44697.809998
 2006 08 17 94707.359985
 2006 08 18 81710·770020
 2006 08 21 65711.679993
 2006 08 22 92705·330017
 2006 08 23 72707·750000
 2006 08 24 81698.409973
 2006 08 25 88698·710022
 2006 08 28 3699.239990
 2006 08 29 58706·609985
 2006 08 30 5714.739990
 2006 08 31 45720·570007
 2006 09 01 79720.520020
 2006 09 05 84721.559998
 2006 09 06 14727.460022
 2006 09 07 30712.020020
 2006 09 08 45706·469971
 2006 09 11 7708.520020
 2006 09 12 98707·559998
 2006 09 13 61724.369995
 2006 09 14 50730·700012
 2006 09 15 9727·599976
 2006 09 18 70729.330017
 2006 09 19 85728·840027
 2006 09 20 72725.419983
 2006 09 21 95734·460022
 2006 09 22 66727·130005
 2006 09 25 68718·619995
 2006 09 26 9727.080017
 2006 09 27 99729·320007
 2006 09 28 51732·479980
 2006 09 29 6732·559998
 2006 10 02 88725.590027
 2006 10 03 76718.799988
 2006 10 04 11718.309998
 2006 10 05 18733·409973
 2006 10 06 58743·080017
 2006 10 09 9739·809998
 2006 10 10 60744·570007
 2006 10 11 47745.840027
 2006 10 12 96741.700012
 2006 10 13 3757.090027
 2006 10 16 36762.640015
 2006 10 17 64769·479980
 2006 10 18 1764.880005
 2006 10 19 90763·409973
 2006 10 20 2767·390015
 2006 10 23 61762·130005
 2006 10 24 99763·520020
 2006 10 25 27762.419983
 2006 10 26 45767·140015
 2006 10 27 59775·929993
 2006 10 30 40765·799988
 2006 10 31 97770·359985
 2006 11 01 78766·820007
 2006 11 02 1752.119995
 2006 11 03 0750.119995
 2006 11 06 4752·719971
 2006 11 07 40763·080017
 2006 11 08 57764·330017
 2006 11 09 79769·840027
 2006 11 10 81762.059998
 2006 11 13 92769·099976
 2006 11 14 20772·380005
 2006 11 15 2785.030029
 2006 11 16 85791·909973
 2006 11 17 24790.739990
 2006 11 20 10788·469971
 2006 11 21 20790.549988
 2006 11 22 97792.750000
 2006 11 24 48792·030029
 2006 11 27 71790.789978
 2006 11 28 9771.210022
 2006 11 29 24776.859985
 2006 11 30 1784.039978
 2006 12 01 72785·710022
 2006 12 04 68781.909973
 2006 12 05 98797·159973
 2006 12 06 48796·469971
 2006 12 07 7796.530029
 2006 12 08 23791.500000
 2006 12 11 75792.539978
 2006 12 12 74793·229980
 2006 12 13 96790.710022
 2006 12 14 25789.309998
 2006 12 15 36795.090027
 2006 12 18 95793.690002
 2006 12 19 82780·280029
 2006 12 20 48782.710022
 2006 12 21 89785.900024
 2006 12 22 46783.229980
 2006 12 26 35780.289978
 2006 12 27 94788·159973
 2006 12 28 65796.979980
 2006 12 29 92794·440002
 2007 01 03  48788·309998
 2007 01 04  87786·419983
 2007 01 05  21787.700012
 2007 01 08  20776.200012
 2007 01 09  42777.099976
 2007 01 10  79775·780029
 2007 01 11  38779·500000
 2007 01 12  44788·109985
 2007 01 16  59794·280029
 2007 01 17  43789.809998
 2007 01 18  23788·130005
 2007 01 19  0778·130005
 2007 01 22  70784.960022
 2007 01 23  81777.590027
 2007 01 24  8786.590027
 2007 01 25  52793·919983
 2007 01 26  68784·229980
 2007 01 29  19787·369995
 2007 01 30  49793.599976
 2007 01 31  87797·030029
 2007 02 01  72802.020020
 2007 02 02  6807·950012
 2007 02 05  28809.200012
 2007 02 06  19807.200012
 2007 02 07  27811·159973
 2007 02 08  18815·049988
 2007 02 09  52815.979980
 2007 02 12  86808.020020
 2007 02 13  2806·979980
 2007 02 14  55812·599976
 2007 02 15  51814·320007
 2007 02 16  50815·630005
 2007 02 20  91816·869995
 2007 02 21  43824·330017
 2007 02 22  84827.630005
 2007 02 23  0828·799988
 2007 02 26  13828.030029
 2007 02 27  32817.659973
 2007 02 28  31793.260010
 2007 03 01  47787·619995
 2007 03 02  12788.200012
 2007 03 05  98771·909973
 2007 03 06  99764·320007
 2007 03 07  31778·750000
 2007 03 08  57780.289978
 2007 03 09  40784·200012
 2007 03 12  20784.640015
 2007 03 13  14786·409973
 2007 03 14  43768.520020
 2007 03 15  85775.690002
 2007 03 16  50783.440002
 2007 03 19  83780.919983
 2007 03 20  88786·590027
 2007 03 21  82794·250000
 2007 03 22  72808·400024
 2007 03 23  52807·849976
 2007 03 26  37810·000000
 2007 03 27  8808·880005
 2007 03 28  91799·950012
 2007 03 29  59800·070007
 2007 03 30  59799.950012
 2007 04 02  62801·770020
 2007 04 03  39804.020020
 2007 04 04  67811·580017
 2007 04 05  48810.859985
 2007 04 09  70813.840027
 2007 04 10  74811.409973
 2007 04 11  62814.820007
 2007 04 12  23807·140015
 2007 04 13  82815.020020
 2007 04 16  76821.119995
 2007 04 17  59831.059998
 2007 04 18  29827.409973
 2007 04 19  73823.820007
 2007 04 20  52823·549988
 2007 04 23  96827.909973
 2007 04 24  34828.340027
 2007 04 25  45828.299988
 2007 04 26  34831.869995
 2007 04 27  34832·549988
 2007 04 30  32829.909973
 2007 05 01  22815·380005
 2007 05 02  79816·390015
 2007 05 03  62828.450012
 2007 05 04  44830·229980
 2007 05 07  55833.280029
 2007 05 08  68830·330017
 2007 05 09  94828·280029
 2007 05 10  12832·710022
 2007 05 11  19818·700012
 2007 05 14  7828.929993
 2007 05 15  66822.330017
 2007 05 16  6814.719971
 2007 05 17  14819·450012
 2007 05 18  29818.200012
 2007 05 21  41823·390015
 2007 05 22  20833.559998
 2007 05 23  67840.750000
 2007 05 24  90836·289978
 2007 05 25  8825.200012
 2007 05 29  74831·239990
 2007 05 30  27836.489990
 2007 05 31  72844.190002
 2007 06 01  80848.619995
 2007 06 04  10852.530029
 2007 06 05  69853·479980
 2007 06 06  82845.580017
 2007 06 07  94839·500000
 2007 06 08  0824.969971
 2007 06 11  95834·349976
 2007 06 12  50830·820007
 2007 06 13  13822·989990
 2007 06 14  36832.909973
 2007 06 15  30842.650024
 2007 06 18  34848.690002
 2007 06 19  25845·520020
 2007 06 20  38849.359985
 2007 06 21  23834·580017
 2007 06 22  15839.030029
 2007 06 25  43834·119995
 2007 06 26  50828.650024
 2007 06 27  50823·979980
 2007 06 28  0838.520020
 2007 06 29  5840.729980
 2007 07 02  42836·080017
 2007 07 03  13845.450012
 2007 07 05  21848·270020
 2007 07 06  74849·669983
 2007 07 09  6853.210022
 2007 07 10  35851·190002
 2007 07 11  34837.820007
 2007 07 12  37842·609985
 2007 07 13  63854.270020
 2007 07 16  68854.979980
 2007 07 17  21849.789978
 2007 07 18  8849.640015
 2007 07 19  56848·799988
 2007 07 20  86850.690002
 2007 07 23  88838·200012
 2007 07 24  25832.369995
 2007 07 25  56815.210022
 2007 07 26  91807.159973
 2007 07 27  68790.710022
 2007 07 30  49778·869995
 2007 07 31  55787.460022
 2007 08 01  8774.969971
 2007 08 02  16779·159973
 2007 08 03  70783·450012
 2007 08 06  73756.940002
 2007 08 07  86763·890015
 2007 08 08  15778.479980
 2007 08 09  1786.690002
 2007 08 10  54777·849976
 2007 08 13  3793·140015
 2007 08 14  71781.400024
 2007 08 15  78762.190002
 2007 08 16  67749·580017
 2007 08 17  56784·270020
 2007 08 20  15787.799988
 2007 08 21  65786·739990
 2007 08 22  7792.960022
 2007 08 23  73800·520020
 2007 08 24  5788.070007
 2007 08 27  49797.780029
 2007 08 28  92787.210022
 2007 08 29  4770·780029
 2007 08 30  22783·090027
 2007 08 31  45789.580017
 2007 09 04  67792·500000
 2007 09 05  24798.200012
 2007 09 06  72792.380005
 2007 09 07  89787.280029
 2007 09 10  1777.729980
 2007 09 11  33771.309998
 2007 09 12  88781·500000
 2007 09 13  44779.789978
 2007 09 14  87777.119995
 2007 09 17  57782.659973
 2007 09 18  25777.599976
 2007 09 19  99809.260010
 2007 09 20  46816.960022
 2007 09 21  46813.159973
 2007 09 24  66813.349976
 2007 09 25  66803.349976
 2007 09 26  21804·719971
 2007 09 27  75810.719971
 2007 09 28  18813·640015
 2007 10 01  83806·039978
 2007 10 02  82824·989990
 2007 10 03  46829·349976
 2007 10 04  11827·590027
 2007 10 05  14833·000000
 2007 10 08  22844.020020
 2007 10 09  83841.309998
 2007 10 10  2845·059998
 2007 10 11  45847.169983
 2007 10 12  60834·900024
 2007 10 15  36841·119995
 2007 10 16  74827·739990
 2007 10 17  90828.099976
 2007 10 18  42824.739990
 2007 10 19  82825·030029
 2007 10 22  33794·809998
 2007 10 23  86813·640015
 2007 10 24  35814.369995
 2007 10 25  20811.219971
 2007 10 26  9811.309998
 2007 10 29  98822·799988
 2007 10 30  35820·000000
 2007 10 31  77817.890015
 2007 11 01  61822·880005
 2007 11 02  11799·489990
 2007 11 05  59797.770020
 2007 11 06  1790·979980
 2007 11 07  70796·000000
 2007 11 08  40778.479980
 2007 11 09  53779·419983
 2007 11 12  69771.770020
 2007 11 13  42770.780029
 2007 11 14  23791·570007
 2007 11 15  86782.109985
 2007 11 16  81772·200012
 2007 11 19  8765·219971
 2007 11 20  21750.770020
 2007 11 21  51747.219971
 2007 11 23  63743.479980
 2007 11 26  27755·520020
 2007 11 27  23736.369995
 2007 11 28  68747.510010
 2007 11 29  64769·479980
 2007 11 30  79771·289978
 2007 12 03  43768·200012
 2007 12 04  81757.150024
 2007 12 05  61758·159973
 2007 12 06  70764.919983
 2007 12 07  17787·130005
 2007 12 10  59786·840027
 2007 12 11  54792·489990
 2007 12 12  33771·520020
 2007 12 13  9768.109985
 2007 12 14  96765·599976
 2007 12 17  67751.280029
 2007 12 18  24739·359985
 2007 12 19  6753.369995
 2007 12 20  12759·260010
 2007 12 21  52774.400024
 2007 12 24  25785.880005
 2007 12 26  22791.969971
 2007 12 27  50795.570007
 2007 12 28  83777.289978
 2007 12 31  43770.460022
 2008 01 02 95765.900024
 2008 01 03 80754.950012
 2008 01 04 62741·299988
 2008 01 07 8723·619995
 2008 01 08 86724.520020
 2008 01 09 95704.500000
 2008 01 10 14708.289978
 2008 01 11 78719·489990
 2008 01 14 85706·530029
 2008 01 15 16707·390015
 2008 01 16 88695.580017
 2008 01 17 35700.919983
 2008 01 18 4680·419983
 2008 01 22 85658.849976
 2008 01 23 61671·200012
 2008 01 24 85695.280029
 2008 01 25 81697·330017
 2008 01 28 73687·739990
 2008 01 29 32704·250000
 2008 01 30 59705·099976
 2008 01 31 78691.010010
 2008 02 01 73714·919983
 2008 02 04 28730·690002
 2008 02 05 14721·799988
 2008 02 06 85704·789978
 2008 02 07 4690.960022
 2008 02 08 98702.369995
 2008 02 11 33699·150024
 2008 02 12 13702.000000
 2008 02 13 11709·130005
 2008 02 14 18722.750000
 2008 02 15 21703.710022
 2008 02 19 0705·739990
 2008 02 20 63701.659973
 2008 02 21 89712·409973
 2008 02 22 10696·830017
 2008 02 25 10695.840027
 2008 02 26 54710·330017
 2008 02 27 35714.599976
 2008 02 28 57714.950012
 2008 02 29 30702.020020
 2008 03 03 2686.049988
 2008 03 04 7680.890015
 2008 03 05 43682.849976
 2008 03 06 74682.119995
 2008 03 07 53659·299988
 2008 03 10 81660·719971
 2008 03 11 76647.739990
 2008 03 12 78673.869995
 2008 03 13 76662·729980
 2008 03 14 57681.770020
 2008 03 17 86654.900024
 2008 03 18 6650·969971
 2008 03 19 63684.030029
 2008 03 20 60669·590027
 2008 03 24 31682.719971
 2008 03 25 46701·599976
 2008 03 26 36704·489990
 2008 03 27 40702.539978
 2008 03 28 92693.380005
 2008 03 31 11683.510010
 2008 04 01 37692.020020
 2008 04 02 74710.539978
 2008 04 03 76709·950012
 2008 04 04 39714.679993
 2008 04 07 36716.500000
 2008 04 08 61711.109985
 2008 04 09 13711.989990
 2008 04 10 92698.500000
 2008 04 11 26703·750000
 2008 04 14 27687.359985
 2008 04 15 62687.580017
 2008 04 16 58695.549988
 2008 04 17 29711·869995
 2008 04 18 22712.929993
 2008 04 21 4718.950012
 2008 04 22 51715.979980
 2008 04 23 86705.460022
 2008 04 24 22708·289978
 2008 04 25 44718·030029
 2008 04 28 8721.179993
 2008 04 29 68724.960022
 2008 04 30 27719.799988
 2008 05 01 16715.539978
 2008 05 02 92729·820007
 2008 05 05 68727·989990
 2008 05 06 62722.789978
 2008 05 07 75730·119995
 2008 05 08 91718.059998
 2008 05 09 6716.659973
 2008 05 12 78721.460022
 2008 05 13 3733.219971
 2008 05 14 18737.260010
 2008 05 15 27736.330017
 2008 05 16 51745·750000
 2008 05 19 7741·020020
 2008 05 20 11736.809998
 2008 05 21 98736.619995
 2008 05 22 79728·309998
 2008 05 23 19731·030029
 2008 05 27 32724·940002
 2008 05 28 14735·690002
 2008 05 29 90737.679993
 2008 05 30 95745·780029
 2008 06 02 70747.479980
 2008 06 03 94741.989990
 2008 06 04 33737·229980
 2008 06 05 16743·929993
 2008 06 06 37759·929993
 2008 06 09 83740.890015
 2008 06 10 84732.309998
 2008 06 11 90731·700012
 2008 06 12 72718·150024
 2008 06 13 50723.010010
 2008 06 16 43733·159973
 2008 06 17 47741.179993
 2008 06 18 36735.659973
 2008 06 19 88730·409973
 2008 06 20 36735·919983
 2008 06 23 46727·349976
 2008 06 24 19718·250000
 2008 06 25 17708.210022
 2008 06 26 12711·880005
 2008 06 27 67697.869995
 2008 06 30 33697.849976
 2008 07 01 81686.770020
 2008 07 02 48691·489990
 2008 07 03 16672.760010
 2008 07 07 16665.719971
 2008 07 08 49659.099976
 2008 07 09 43682.979980
 2008 07 10 26663·179993
 2008 07 11 30666·859985
 2008 07 14 16677.229980
 2008 07 15 24661·760010
 2008 07 16 54663.520020
 2008 07 17 65687·760010
 2008 07 18 99696.950012
 2008 07 21 40694·710022
 2008 07 22 80695·489990
 2008 07 23 31716·539978
 2008 07 24 45720·460022
 2008 07 25 67704·729980
 2008 07 28 12710.330017
 2008 07 29 68696.989990
 2008 07 30 21716·500000
 2008 07 31 5715·080017
 2008 08 01 81714·919983
 2008 08 04 39715.559998
 2008 08 05 22707.320007
 2008 08 06 79719.340027
 2008 08 07 44722·330017
 2008 08 08 31712·919983
 2008 08 11 67734.179993
 2008 08 12 41749·239990
 2008 08 13 82743·750000
 2008 08 14 56744.760010
 2008 08 15 0759·260010
 2008 08 18 66753·349976
 2008 08 19 2738.880005
 2008 08 20 54730·750000
 2008 08 21 90728.109985
 2008 08 22 53725·299988
 2008 08 25 36736.099976
 2008 08 26 87720.289978
 2008 08 27 32723·429993
 2008 08 28 28733.969971
 2008 08 29 40745·460022
 2008 09 02 42745·119995
 2008 09 03 44738.280029
 2008 09 04 42738·909973
 2008 09 05 96716·369995
 2008 09 08 34726.780029
 2008 09 09 71732·020020
 2008 09 10 70711.960022
 2008 09 11 11712·320007
 2008 09 12 98715·710022
 2008 09 15 82718.500000
 2008 09 16 12685.590027
 2008 09 17 16704·390015
 2008 09 18 99679·039978
 2008 09 19 70743·739990
 2008 09 22 94751.659973
 2008 09 23 68720.500000
 2008 09 24 25710·820007
 2008 09 25 56699.390015
 2008 09 26 66698·909973
 2008 09 29 49698.159973
 2008 09 30 88661·460022
 2008 10 01 83676.210022
 2008 10 02 4671·179993
 2008 10 03 65638.140015
 2008 10 06 26617.510010
 2008 10 07 21596.590027
 2008 10 08 8552·270020
 2008 10 09 47550.690002
 2008 10 10 2490.239990
 2008 10 13 62534·900024
 2008 10 14 3578·780029
 2008 10 15 53549.479980
 2008 10 16 3504·750000
 2008 10 17 28526.729980
 2008 10 20 40531·289978
 2008 10 21 65541.950012
 2008 10 22 44525·349976
 2008 10 23 61503.100006
 2008 10 24 94472·630005
 2008 10 27 87468.109985
 2008 10 28 61448·390015
 2008 10 29 32483.420013
 2008 10 30 65498.230011
 2008 10 31 54512·070007
 2008 11 03 18536·500000
 2008 11 04 33543·630005
 2008 11 05 79542·159973
 2008 11 06 20514·460022
 2008 11 07 3499.239990
 2008 11 10 85511·709991
 2008 11 11 87490.760010
 2008 11 12 68478·709991
 2008 11 13 27454·100006
 2008 11 14 31485.750000
 2008 11 17 63457·350006
 2008 11 18 4452.239990
 2008 11 19 30446.260010
 2008 11 20 40411.660004
 2008 11 21 9389·579987
 2008 11 24 61407.459991
 2008 11 25 74438.779999
 2008 11 26 8437·859985
 2008 11 28 49467.739990
 2008 12 01 94466·529999
 2008 12 02 48420·760010
 2008 12 03 52435·109985
 2008 12 04 33451.989990
 2008 12 05 85437.809998
 2008 12 08 63465.450012
 2008 12 09 16478·239990
 2008 12 10 38468·950012
 2008 12 11 41474·690002
 2008 12 12 58448.700012
 2008 12 15 71469·149994
 2008 12 16 64456·369995
 2008 12 17 93479.579987
 2008 12 18 95486.640015
 2008 12 19 11485·329987
 2008 12 22 35486·929993
 2008 12 23 99476.410004
 2008 12 24 63468.489990
 2008 12 26 53471·440002
 2008 12 29 3476.119995
 2008 12 30 39468.339996
 2008 12 31 75482·959991
 2009 01 02  43499.510010
 2009 01 05  43505.559998
 2009 01 06  21507.160004
 2009 01 07  68510.320007
 2009 01 08  50496·250000
 2009 01 09  55502.049988
 2009 01 12  76481·029999
 2009 01 13  6468.010010
 2009 01 14  67469.440002
 2009 01 15  65453·239990
 2009 01 16  61462·809998
 2009 01 20  75464·450012
 2009 01 21  14435·769989
 2009 01 22  23456·160004
 2009 01 23  57437.820007
 2009 01 26  90444·570007
 2009 01 27  36451.209991
 2009 01 28  4455.970001
 2009 01 29  71469·440002
 2009 01 30  87455·459991
 2009 02 02  0441.209991
 2009 02 03  8450.309998
 2009 02 04  34453.029999
 2009 02 05  30447.959991
 2009 02 06  2454.989990
 2009 02 09  62470·279999
 2009 02 10  4466·239990
 2009 02 11  7446.380005
 2009 02 12  61444.730011
 2009 02 13  16450.559998
 2009 02 17  62448.350006
 2009 02 18  31430.880005
 2009 02 19  20423.179993
 2009 02 20  44412.989990
 2009 02 23  15413·390015
 2009 02 24  39396.890015
 2009 02 25  49411·070007
 2009 02 26  48402·839996
 2009 02 27  93389.910004
 2009 03 02  95389·010010
 2009 03 03  41370.480011
 2009 03 04  52364·390015
 2009 03 05  55367·420013
 2009 03 06  86351.890015
 2009 03 09  17348.850006
 2009 03 10  8347.380005
 2009 03 11  81368.059998
 2009 03 12  25365.519989
 2009 03 13  20391·299988
 2009 03 16  90395.230011
 2009 03 17  78386.350006
 2009 03 18  50402.760010
 2009 03 19  19419·609985
 2009 03 20  98415.049988
 2009 03 23  78405.709991
 2009 03 24  24430.299988
 2009 03 25  9418·420013
 2009 03 26  60427·290009
 2009 03 27  37440.549988
 2009 03 30  35423.839996
 2009 03 31  8419.029999
 2009 04 01  23419·390015
 2009 04 02  37434.320007
 2009 04 03  95449.450012
 2009 04 06  61453·079987
 2009 04 07  65446·929993
 2009 04 08  85433·059998
 2009 04 09  44446·980011
 2009 04 13  37464.790009
 2009 04 14  86465.269989
 2009 04 15  12451.519989
 2009 04 16  42463·559998
 2009 04 17  30474.369995
 2009 04 20  10477.980011
 2009 04 21  76450.380005
 2009 04 22  80466·309998
 2009 04 23  59471.829987
 2009 04 24  88468.929993
 2009 04 27  57474·380005
 2009 04 28  68466.839996
 2009 04 29  68476.140015
 2009 04 30  96493·609985
 2009 05 01  62488·089996
 2009 05 04  46489·950012
 2009 05 05  27504.820007
 2009 05 06  34503·339996
 2009 05 07  23505·329987
 2009 05 08  75496.760010
 2009 05 11  29507·149994
 2009 05 12  28504·190002
 2009 05 13  96490·519989
 2009 05 14  45472·760010
 2009 05 15  94480·959991
 2009 05 18  27478·940002
 2009 05 19  64494.750000
 2009 05 20  68494.619995
 2009 05 21  66486.739990
 2009 05 22  7482.690002
 2009 05 26  33477·619995
 2009 05 27  81498·779999
 2009 05 28  14489.940002
 2009 05 29  69493·070007
 2009 06 01  34504·570007
 2009 06 02  48521·330017
 2009 06 03  33524·599976
 2009 06 04  38524.119995
 2009 06 05  24534·179993
 2009 06 08  57528·419983
 2009 06 09  40526·479980
 2009 06 10  65528·820007
 2009 06 11  85524.489990
 2009 06 12  20524.270020
 2009 06 15  81523.359985
 2009 06 16  24514.000000
 2009 06 17  23503.690002
 2009 06 18  75506.700012
 2009 06 19  24513·450012
 2009 06 22  16510·299988
 2009 06 23  70494·720001
 2009 06 24  85492·010010
 2009 06 25  64493·519989
 2009 06 26  67507.450012
 2009 06 29  83512·330017
 2009 06 30  39510·600006
 2009 07 01  20510·279999
 2009 07 02  26513.109985
 2009 07 06  43495·649994
 2009 07 07  48494·269989
 2009 07 08  36485.750000
 2009 07 09  70481.809998
 2009 07 10  57477.700012
 2009 07 13  52481·980011
 2009 07 14  82493·299988
 2009 07 15  99500·869995
 2009 07 16  57513·609985
 2009 07 17  12522·419983
 2009 07 20  50522.070007
 2009 07 21  37528·940002
 2009 07 22  99523·340027
 2009 07 23  17528·650024
 2009 07 24  61542.200012
 2009 07 27  37548.460022
 2009 07 28  64549·090027
 2009 07 29  79549·239990
 2009 07 30  58550·919983
 2009 07 31  72555.479980
 2009 08 03  61559·309998
 2009 08 04  37562.599976
 2009 08 05  11570.719971
 2009 08 06  43567.520020
 2009 08 07  19562.599976
 2009 08 10  53570.369995
 2009 08 11  14570.200012
 2009 08 12  76562·169983
 2009 08 13  96572·669983
 2009 08 14  16574·559998
 2009 08 17  86556·770020
 2009 08 18  21550·219971
 2009 08 19  74552.369995
 2009 08 20  37561.070007
 2009 08 21  71572.640015
 2009 08 24  54582·690002
 2009 08 25  59581·900024
 2009 08 26  56582·570007
 2009 08 27  38583.869995
 2009 08 28  74583·869995
 2009 08 31  82577·020020
 2009 09 01  34570·239990
 2009 09 02  82556.859985
 2009 09 03  7557·309998
 2009 09 04  1562·500000
 2009 09 08  60573·010010
 2009 09 09  21576·500000
 2009 09 10  4586.570007
 2009 09 11  96594·830017
 2009 09 14  47591.349976
 2009 09 15  0599.489990
 2009 09 16  41606·599976
 2009 09 17  76617·039978
 2009 09 18  33616·590027
 2009 09 21  88614·510010
 2009 09 22  16618.840027
 2009 09 23  70621·659973
 2009 09 24  79614·479980
 2009 09 25  78600.530029
 2009 09 28  56600.179993
 2009 09 29  37613·559998
 2009 09 30  76610.739990
 2009 10 01  91603·229980
 2009 10 02  12583·239990
 2009 10 05  57582·229980
 2009 10 06  34593.880005
 2009 10 07  70600·859985
 2009 10 08  58604·900024
 2009 10 09  37607.429993
 2009 10 12  93615.179993
 2009 10 13  84613.659973
 2009 10 14  95616·289978
 2009 10 15  9621.520020
 2009 10 16  14621·500000
 2009 10 19  28618.109985
 2009 10 20  48623·280029
 2009 10 21  29612.280029
 2009 10 22  87604·770020
 2009 10 23  21614·729980
 2009 10 26  68601·760010
 2009 10 27  80594·429993
 2009 10 28  23585·429993
 2009 10 29  6570·260010
 2009 10 30  30578·020020
 2009 11 02  67563.750000
 2009 11 03  61559·780029
 2009 11 04  53572·650024
 2009 11 05  35563·330017
 2009 11 06  23577·440002
 2009 11 09  64583.849976
 2009 11 10  57590.289978
 2009 11 11  7590·599976
 2009 11 12  4592·229980
 2009 11 13  19581·200012
 2009 11 16  35588·650024
 2009 11 17  98602·690002
 2009 11 18  91602·400024
 2009 11 19  39596·690002
 2009 11 20  33585.250000
 2009 11 23  83589.479980
 2009 11 24  92594.840027
 2009 11 25  63593·659973
 2009 11 27  20585·130005
 2009 11 30  61576.940002
 2009 12 01  38582.989990
 2009 12 02  53589·489990
 2009 12 03  89597·739990
 2009 12 04  59590.000000
 2009 12 07  85602·109985
 2009 12 08  97603.270020
 2009 12 09  60598·000000
 2009 12 10  27599.609985
 2009 12 11  16597·150024
 2009 12 14  8602.570007
 2009 12 15  77609·750000
 2009 12 16  40609.200012
 2009 12 17  36608.359985
 2009 12 18  23606.729980
 2009 12 21  9611.659973
 2009 12 22  99619·260010
 2009 12 23  78625·330017
 2009 12 24  6632.359985
 2009 12 28  50635·200012
 2009 12 29  29634.039978
 2009 12 30  98630.979980
 2009 12 31  45633·099976
 2010 01 04 19628·109985
 2010 01 05 80639·690002
 2010 01 06 78638·289978
 2010 01 07 53638.109985
 2010 01 08 61640·340027
 2010 01 11 28647·320007
 2010 01 12 24639.960022
 2010 01 13 67637.150024
 2010 01 14 45643.559998
 2010 01 15 73647·570007
 2010 01 19 69637.940002
 2010 01 20 50645.780029
 2010 01 21 64640·150024
 2010 01 22 41627·700012
 2010 01 25 68618.750000
 2010 01 26 90616.429993
 2010 01 27 38610·289978
 2010 01 28 82619.650024
 2010 01 29 3610.000000
 2010 02 01 0602·219971
 2010 02 02 12609·789978
 2010 02 03 71612·260010
 2010 02 04 82610·630005
 2010 02 05 18590·099976
 2010 02 08 53592.719971
 2010 02 09 9591.700012
 2010 02 10 35593.289978
 2010 02 11 7594.299988
 2010 02 12 57600.919983
 2010 02 16 21613.799988
 2010 02 17 19622.409973
 2010 02 18 55623·599976
 2010 02 19 42628·640015
 2010 02 22 58632.830017
 2010 02 23 17631·309998
 2010 02 24 74625·820007
 2010 02 25 53624·809998
 2010 02 26 94630.760010
 2010 03 01 34630.609985
 2010 03 02 3643.429993
 2010 03 03 59649·549988
 2010 03 04 31650.250000
 2010 03 05 2654·869995
 2010 03 08 5665·960022
 2010 03 09 54665·260010
 2010 03 10 94670.090027
 2010 03 11 78671·669983
 2010 03 12 66678.900024
 2010 03 15 56675·349976
 2010 03 16 33674·640015
 2010 03 17 43680·359985
 2010 03 18 1682·070007
 2010 03 19 11682·400024
 2010 03 22 23669·880005
 2010 03 23 5683.130005
 2010 03 24 47688.119995
 2010 03 25 87687·119995
 2010 03 26 65679.080017
 2010 03 29 94680.640015
 2010 03 30 66682.900024
 2010 03 31 79681.369995
 2010 04 01 84681·570007
 2010 04 05 68686·229980
 2010 04 06 48694.960022
 2010 04 07 5700·210022
 2010 04 08 31697·409973
 2010 04 09 7700.890015
 2010 04 12 4703.729980
 2010 04 13 10704·039978
 2010 04 14 81709·909973
 2010 04 15 20722.109985
 2010 04 16 73723·570007
 2010 04 19 63714.349976
 2010 04 20 35713.429993
 2010 04 21 37721·539978
 2010 04 22 18721.130005
 2010 04 23 58734.479980
 2010 04 26 17741.580017
 2010 04 27 14736.130005
 2010 04 28 26723·969971
 2010 04 29 14725.859985
 2010 04 30 79738·270020
 2010 05 03 35719.299988
 2010 05 04 10726.359985
 2010 05 05 75703.289978
 2010 05 06 95695.700012
 2010 05 07 4671.080017
 2010 05 10 8668·250000
 2010 05 11 11683·969971
 2010 05 12 66695.719971
 2010 05 13 55713.650024
 2010 05 14 84709·320007
 2010 05 17 15696·590027
 2010 05 18 18700·969971
 2010 05 19 43680.219971
 2010 05 20 24665.909973
 2010 05 21 7634·979980
 2010 05 24 1648.109985
 2010 05 25 50632·669983
 2010 05 26 42642.900024
 2010 05 27 31650.750000
 2010 05 28 89668·830017
 2010 06 01 83657·539978
 2010 06 02 76644.080017
 2010 06 03 56661·150024
 2010 06 04 84658.599976
 2010 06 07 73636·010010
 2010 06 08 89620.330017
 2010 06 09 76619·979980
 2010 06 10 12624·190002
 2010 06 11 78634.179993
 2010 06 14 68653.849976
 2010 06 15 11655·609985
 2010 06 16 21663·849976
 2010 06 17 78668.909973
 2010 06 18 27667.349976
 2010 06 21 4673.119995
 2010 06 22 88661.799988
 2010 06 23 81645·289978
 2010 06 24 3641·609985
 2010 06 25 24635.200012
 2010 06 28 14644·159973
 2010 06 29 17635.960022
 2010 06 30 59616·340027
 2010 07 01 66609.770020
 2010 07 02 23604·929993
 2010 07 06 45605·059998
 2010 07 07 83592.109985
 2010 07 08 49615.630005
 2010 07 09 65619·349976
 2010 07 12 44627.640015
 2010 07 13 89626·719971
 2010 07 14 17640·320007
 2010 07 15 18640·299988
 2010 07 16 23631·359985
 2010 07 19 13612·260010
 2010 07 20 39606.760010
 2010 07 21 79627.530029
 2010 07 22 12618.460022
 2010 07 23 19632·799988
 2010 07 26 9652·400024
 2010 07 27 76668·479980
 2010 07 28 68660·210022
 2010 07 29 94654.539978
 2010 07 30 47643.440002
 2010 08 02 59657.419983
 2010 08 03 74659.309998
 2010 08 04 52657·840027
 2010 08 05 96658.760010
 2010 08 06 2648·880005
 2010 08 09 34654·289978
 2010 08 10 31654·840027
 2010 08 11 26639.200012
 2010 08 12 7613.840027
 2010 08 13 82615.469971
 2010 08 16 93606.710022
 2010 08 17 31620.150024
 2010 08 18 98625.830017
 2010 08 19 74625.320007
 2010 08 20 26610·950012
 2010 08 23 30613.789978
 2010 08 24 26596·909973
 2010 08 25 91592.130005
 2010 08 26 43606.539978
 2010 08 27 67604·690002
 2010 08 30 67614·270020
 2010 08 31 40600.469971
 2010 09 01 82603·330017
 2010 09 02 11624.520020
 2010 09 03 20637.789978
 2010 09 07 53641.059998
 2010 09 08 6631·260010
 2010 09 09 57639·250000
 2010 09 10 12636·080017
 2010 09 13 86641·400024
 2010 09 14 3650·609985
 2010 09 15 23647.109985
 2010 09 16 92650·940002
 2010 09 17 21651.200012
 2010 09 20 86652·859985
 2010 09 21 54669.530029
 2010 09 22 36662.489990
 2010 09 23 65652.010010
 2010 09 24 92655·909973
 2010 09 27 18671.020020
 2010 09 28 45669·739990
 2010 09 29 49672.710022
 2010 09 30 84681.510010
 2010 10 01 11680.950012
 2010 10 04 44679.280029
 2010 10 05 30669.429993
 2010 10 06 51687.969971
 2010 10 07 51685·270020
 2010 10 08 82684·559998
 2010 10 11 89693.679993
 2010 10 12 6693.460022
 2010 10 13 82698·979980
 2010 10 14 36706·369995
 2010 10 15 34709.059998
 2010 10 18 85703·159973
 2010 10 19 73702·429993
 2010 10 20 7696·960022
 2010 10 21 95705.330017
 2010 10 22 52699.820007
 2010 10 25 19705.659973
 2010 10 26 18704·190002
 2010 10 27 30703·179993
 2010 10 28 95707.739990
 2010 10 29 38701·030029
 2010 11 01 21706.130005
 2010 11 02 21698·559998
 2010 11 03 28713.130005
 2010 11 04 76715·130005
 2010 11 05 92733.549988
 2010 11 08 72734.460022
 2010 11 09 86737.859985
 2010 11 10 0726.760010
 2010 11 11 29734.169983
 2010 11 12 18727·739990
 2010 11 15 35722·349976
 2010 11 16 5715·049988
 2010 11 17 60706·419983
 2010 11 18 13713·960022
 2010 11 19 60720.659973
 2010 11 22 11722·340027
 2010 11 23 34720·070007
 2010 11 24 40725.450012
 2010 11 26 76736·520020
 2010 11 29 61732·710022
 2010 11 30 27725.559998
 2010 12 01 5734.979980
 2010 12 02 21743.140015
 2010 12 03 24748.830017
 2010 12 06 39755.289978
 2010 12 07 40764·900024
 2010 12 08 56766.179993
 2010 12 09 95768.640015
 2010 12 10 95768·219971
 2010 12 13 2777.039978
 2010 12 14 71774·070007
 2010 12 15 93771·039978
 2010 12 16 46771·039978
 2010 12 17 72777.080017
 2010 12 20 77779.510010
 2010 12 21 62785.609985
 2010 12 22 67790·460022
 2010 12 23 57790.630005
 2010 12 27 14786.900024
 2010 12 28 71793.179993
 2010 12 29 59789.809998
 2010 12 30 88789·840027
 2010 12 31 43788·969971
 2011 01 03  14793.539978
 2011 01 04  47798.539978
 2011 01 05  23784·250000
 2011 01 06  52795.559998
 2011 01 07  10792.450012
 2011 01 10  82784.510010
 2011 01 11  42794.559998
 2011 01 12  55795.820007
 2011 01 13  4801.359985
 2011 01 14  38800.650024
 2011 01 18  53807·570007
 2011 01 19  90806·679993
 2011 01 20  65781.960022
 2011 01 21  17781·960022
 2011 01 24  87773·710022
 2011 01 25  19775·650024
 2011 01 26  86781.659973
 2011 01 27  43793.710022
 2011 01 28  0795.770020
 2011 01 31  30778·400024
 2011 02 01  87785.289978
 2011 02 02  67796.909973
 2011 02 03  75796·119995
 2011 02 04  36798.989990
 2011 02 07  13801.150024
 2011 02 08  64808·099976
 2011 02 09  18810·900024
 2011 02 10  74804.770020
 2011 02 11  31809.799988
 2011 02 14  35822.219971
 2011 02 15  61824.659973
 2011 02 16  9823.309998
 2011 02 17  37827.539978
 2011 02 18  5836·559998
 2011 02 22  60828·219971
 2011 02 23  28813·159973
 2011 02 24  49799.659973
 2011 02 25  25806·700012
 2011 02 28  96825·859985
 2011 03 01  43825·239990
 2011 03 02  12806.179993
 2011 03 03  70810·890015
 2011 03 04  78828·869995
 2011 03 07  92825·640015
 2011 03 08  95812·380005
 2011 03 09  40822·460022
 2011 03 10  35812·760010
 2011 03 11  39796·000000
 2011 03 14  91802.809998
 2011 03 15  61786.059998
 2011 03 16  26790·700012
 2011 03 17  72790.820007
 2011 03 18  21789.869995
 2011 03 21  83801·750000
 2011 03 22  30813.710022
 2011 03 23  2806.919983
 2011 03 24  28815.570007
 2011 03 25  81820.520020
 2011 03 28  56826·210022
 2011 03 29  68820.969971
 2011 03 30  81833.020020
 2011 03 31  57839.580017
 2011 04 01  35847·869995
 2011 04 04  34846.739990
 2011 04 05  74849.330017
 2011 04 06  34856.719971
 2011 04 07  23854·059998
 2011 04 08  86854.049988
 2011 04 11  27841·539978
 2011 04 12  64830·179993
 2011 04 13  3827·640015
 2011 04 14  38818·460022
 2011 04 15  84825·900024
 2011 04 18  23826·989990
 2011 04 19  79821.500000
 2011 04 20  28825·979980
 2011 04 21  14843·179993
 2011 04 25  9844·500000
 2011 04 26  86845.979980
 2011 04 27  18852.960022
 2011 04 28  11857.200012
 2011 04 29  50862·960022
 2011 05 02  78865·590027
 2011 05 03  97853·080017
 2011 05 04  94843.880005
 2011 05 05  95828.210022
 2011 05 06  38829.210022
 2011 05 09  77832·380005
 2011 05 10  7846.400024
 2011 05 11  19855·900024
 2011 05 12  72837.010010
 2011 05 13  96848·000000
 2011 05 16  20831.750000
 2011 05 17  24819·250000
 2011 05 18  12821·909973
 2011 05 19  17837·799988
 2011 05 20  26834·650024
 2011 05 23  33820.049988
 2011 05 24  14815.919983
 2011 05 25  28809.390015
 2011 05 26  45818·909973
 2011 05 27  99832.380005
 2011 05 31  61843.320007
 2011 06 01  42846.539978
 2011 06 02  21822.179993
 2011 06 03  96820·679993
 2011 06 06  58808.130005
 2011 06 07  97800.190002
 2011 06 08  23794·869995
 2011 06 09  24790·289978
 2011 06 10  38788.510010
 2011 06 13  55781.840027
 2011 06 14  45777.169983
 2011 06 15  10786.979980
 2011 06 16  57779.830017
 2011 06 17  5784·849976
 2011 06 20  7781.719971
 2011 06 21  2793.140015
 2011 06 22  97802.979980
 2011 06 23  59793·289978
 2011 06 24  51803·789978
 2011 06 27  78797·330017
 2011 06 28  64804·849976
 2011 06 29  56819.950012
 2011 06 30  49821.760010
 2011 07 01  36828.250000
 2011 07 05  90840.130005
 2011 07 06  58841·609985
 2011 07 07  93845·169983
 2011 07 08  4857·380005
 2011 07 11  32844.609985
 2011 07 12  53830·419983
 2011 07 13  3834·229980
 2011 07 14  30838.669983
 2011 07 15  71825.580017
 2011 07 18  54828·770020
 2011 07 19  23815.950012
 2011 07 20  90835.070007
 2011 07 21  14835·020020
 2011 07 22  99841·539978
 2011 07 25  22834.330017
 2011 07 26  85831.460022
 2011 07 27  92821·070007
 2011 07 28  50800.890015
 2011 07 29  94799.190002
 2011 08 01  40803.820007
 2011 08 02  63792·849976
 2011 08 03  96768·960022
 2011 08 04  59765·000000
 2011 08 05  6732.559998
 2011 08 08  8699·859985
 2011 08 09  50659·820007
 2011 08 10  60686.500000
 2011 08 11  57664.369995
 2011 08 12  33701.390015
 2011 08 15  49702.909973
 2011 08 16  67711.270020
 2011 08 17  95708·419983
 2011 08 18  70692·059998
 2011 08 19  57655·390015
 2011 08 22  74660·859985
 2011 08 23  44654·429993
 2011 08 24  76681·429993
 2011 08 25  61692.559998
 2011 08 26  99674·419983
 2011 08 29  56691.770020
 2011 08 30  33720.340027
 2011 08 31  74731·929993
 2011 09 01  88727·039978
 2011 09 02  5706.059998
 2011 09 06  47671.919983
 2011 09 07  34689.179993
 2011 09 08  9705.400024
 2011 09 09  91689·239990
 2011 09 12  49667.250000
 2011 09 13  4681.450012
 2011 09 14  57697·020020
 2011 09 15  41709·710022
 2011 09 16  96715·469971
 2011 09 19  71705.130005
 2011 09 20  50705.030029
 2011 09 21  5690·460022
 2011 09 22  71652.369995
 2011 09 23  49642·479980
 2011 09 26  33657.369995
 2011 09 27  57674.650024
 2011 09 28  79680·909973
 2011 09 29  76655.200012
 2011 09 30  74654·429993
 2011 10 03  99639·729980
 2011 10 04  53605·419983
 2011 10 05  15648·469971
 2011 10 06  69656.869995
 2011 10 07  56675·659973
 2011 10 10  48664.580017
 2011 10 11  52679·729980
 2011 10 12  36693·710022
 2011 10 13  78696·469971
 2011 10 14  47705·349976
 2011 10 17  2707.690002
 2011 10 18  18689·859985
 2011 10 19  40707·960022
 2011 10 20  56694.950012
 2011 10 21  2704.650024
 2011 10 24  87714.460022
 2011 10 25  43731.340027
 2011 10 26  7721.179993
 2011 10 27  15739.440002
 2011 10 28  34761·869995
 2011 10 31  13752·440002
 2011 11 01  56725.469971
 2011 11 02  29713·880005
 2011 11 03  81737·219971
 2011 11 04  0747·479980
 2011 11 07  86746·479980
 2011 11 08  57749·130005
 2011 11 09  70743.460022
 2011 11 10  78721·809998
 2011 11 11  2732·099976
 2011 11 14  36741·469971
 2011 11 15  71729·390015
 2011 11 16  49736.229980
 2011 11 17  37729.799988
 2011 11 18  30720·260010
 2011 11 21  79710·409973
 2011 11 22  38701.890015
 2011 11 23  47690·770020
 2011 11 25  27671·900024
 2011 11 28  11677·820007
 2011 11 29  95697·849976
 2011 11 30  13696·090027
 2011 12 01  39734.510010
 2011 12 02  13738·559998
 2011 12 05  96743.640015
 2011 12 06  43746·650024
 2011 12 07  4746.750000
 2011 12 08  53740.760010
 2011 12 09  41725·409973
 2011 12 12  67737.150024
 2011 12 13  85736.809998
 2011 12 14  26713·219971
 2011 12 15  56716·099976
 2011 12 16  44718.679993
 2011 12 19  70725·780029
 2011 12 20  51718.140015
 2011 12 21  90736.309998
 2011 12 22  53742.250000
 2011 12 23  72747.500000
 2011 12 27  72745·609985
 2011 12 28  20750.599976
 2011 12 29  2737.159973
 2011 12 30  29743.630005
 2012 01 03 58750·700012
 2012 01 04 45748·349976
 2012 01 05 23743·729980
 2012 01 06 4752·109985
 2012 01 09 3753·070007
 2012 01 10 91758.250000
 2012 01 11 72762.010010
 2012 01 12 84768.679993
 2012 01 13 26763·119995
 2012 01 17 9769·049988
 2012 01 18 31765.489990
 2012 01 19 83780.630005
 2012 01 20 72780·849976
 2012 01 23 73784·349976
 2012 01 24 6779·099976
 2012 01 25 38787·429993
 2012 01 26 10798.469971
 2012 01 27 85789·710022
 2012 01 30 29797·940002
 2012 01 31 13794.969971
 2012 02 01 33796·989990
 2012 02 02 69810·239990
 2012 02 03 58820.840027
 2012 02 06 94827.479980
 2012 02 07 61827.059998
 2012 02 08 76827·250000
 2012 02 09 72829.969971
 2012 02 10 96823.400024
 2012 02 13 38820.000000
 2012 02 14 82824·760010
 2012 02 15 79823.229980
 2012 02 16 56813·630005
 2012 02 17 34832.099976
 2012 02 21 86830·099976
 2012 02 22 11820·580017
 2012 02 23 36817·770020
 2012 02 24 42829.200012
 2012 02 27 15822·000000
 2012 02 28 25826.929993
 2012 02 29 25824·880005
 2012 03 01 81813·969971
 2012 03 02 18815.299988
 2012 03 05 1801.950012
 2012 03 06 36796·460022
 2012 03 07 96790.030029
 2012 03 08 71800.640015
 2012 03 09 47806·789978
 2012 03 12 6817.309998
 2012 03 13 55819.340027
 2012 03 14 74830·070007
 2012 03 15 94824·479980
 2012 03 16 99832.219971
 2012 03 19 54829·450012
 2012 03 20 53832·309998
 2012 03 21 98831.000000
 2012 03 22 2823·429993
 2012 03 23 10821.440002
 2012 03 26 58836·450012
 2012 03 27 43846.510010
 2012 03 28 28839.820007
 2012 03 29 69828·859985
 2012 03 30 65836.469971
 2012 04 02 33828.890015
 2012 04 03 15839·570007
 2012 04 04 99827·669983
 2012 04 05 73817.239990
 2012 04 09 1808.719971
 2012 04 10 26802·710022
 2012 04 11 95791·030029
 2012 04 12 9796.710022
 2012 04 13 4806·840027
 2012 04 16 49796·289978
 2012 04 17 75803·510010
 2012 04 18 22809.409973
 2012 04 19 23804.309998
 2012 04 20 97798·890015
 2012 04 23 84795·559998
 2012 04 24 89792.500000
 2012 04 25 64805·419983
 2012 04 26 8810.609985
 2012 04 27 90819.090027
 2012 04 30 9825.469971
 2012 05 01 60817.700012
 2012 05 02 43811.479980
 2012 05 03 89817.950012
 2012 05 04 8802·090027
 2012 05 07 66788.729980
 2012 05 08 93788.669983
 2012 05 09 99792.710022
 2012 05 10 36790·219971
 2012 05 11 66786·289978
 2012 05 14 68782.770020
 2012 05 15 64778·510010
 2012 05 16 68778.690002
 2012 05 17 64772.650024
 2012 05 18 8753·799988
 2012 05 21 54749·190002
 2012 05 22 6765·090027
 2012 05 23 94755·059998
 2012 05 24 75766·469971
 2012 05 25 62766.640015
 2012 05 29 74771·799988
 2012 05 30 10770·739990
 2012 05 31 57762.599976
 2012 06 01 8752.109985
 2012 06 04 23739·690002
 2012 06 05 97734.090027
 2012 06 06 66746·780029
 2012 06 07 36772.059998
 2012 06 08 28758·440002
 2012 06 11 58775·799988
 2012 06 12 42754.429993
 2012 06 13 15759·510010
 2012 06 14 89753.210022
 2012 06 15 28761·890015
 2012 06 18 46766.919983
 2012 06 19 39775·549988
 2012 06 20 33786.030029
 2012 06 21 61784.659973
 2012 06 22 67768·969971
 2012 06 25 27775·150024
 2012 06 26 9763·270020
 2012 06 27 40766·229980
 2012 06 28 17770·940002
 2012 06 29 24775.890015
 2012 07 02 92799.820007
 2012 07 03 72808.030029
 2012 07 05 34816.429993
 2012 07 06 98809.820007
 2012 07 09 84805.669983
 2012 07 10 88808·619995
 2012 07 11 82795.559998
 2012 07 12 44792·229980
 2012 07 13 10791.989990
 2012 07 16 44799·030029
 2012 07 17 47797·250000
 2012 07 18 81798.309998
 2012 07 19 19807.650024
 2012 07 20 22796.640015
 2012 07 23 44781·900024
 2012 07 24 53780.760010
 2012 07 25 87771.750000
 2012 07 26 30776.679993
 2012 07 27 9779.030029
 2012 07 30 29796·369995
 2012 07 31 16790·250000
 2012 08 01 98790·030029
 2012 08 02 7767.690002
 2012 08 03 3775.659973
 2012 08 06 29789·270020
 2012 08 07 83797·039978
 2012 08 08 24801·299988
 2012 08 09 95800·090027
 2012 08 10 78800·729980
 2012 08 13 67801.479980
 2012 08 14 73802·590027
 2012 08 15 48795.280029
 2012 08 16 37803.859985
 2012 08 17 57811·750000
 2012 08 20 93817·979980
 2012 08 21 32818·669983
 2012 08 22 8814.710022
 2012 08 23 84811.719971
 2012 08 24 46804.760010
 2012 08 27 41811·909973
 2012 08 28 16809·729980
 2012 08 29 4814·849976
 2012 08 30 21817.770020
 2012 08 31 94814·099976
 2012 09 04 11813.169983
 2012 09 05 0821·840027
 2012 09 06 30825·159973
 2012 09 07 34840·429993
 2012 09 10 68841.390015
 2012 09 11 78839.489990
 2012 09 12 10842·919983
 2012 09 13 32844·900024
 2012 09 14 88858·890015
 2012 09 17 70861·609985
 2012 09 18 26857·270020
 2012 09 19 82857·849976
 2012 09 20 96851.349976
 2012 09 21 32857.239990
 2012 09 24 64851·590027
 2012 09 25 2854.489990
 2012 09 26 42839.570007
 2012 09 27 46835.700012
 2012 09 28 38839·489990
 2012 10 01 37840.830017
 2012 10 02 3842.940002
 2012 10 03 19841·609985
 2012 10 04 86840·739990
 2012 10 05 55846.979980
 2012 10 08 78839.549988
 2012 10 09 81836·789978
 2012 10 10 70828.440002
 2012 10 11 52831·849976
 2012 10 12 93829·500000
 2012 10 15 91824.750000
 2012 10 16 78831.640015
 2012 10 17 45836·590027
 2012 10 18 98841.030029
 2012 10 19 30832.440002
 2012 10 22 23820·330017
 2012 10 23 80814.770020
 2012 10 24 69819.080017
 2012 10 25 3818·690002
 2012 10 26 44816·619995
 2012 10 31 25813.609985
 2012 11 01 5818.780029
 2012 11 02 44829·880005
 2012 11 05 3814·299988
 2012 11 06 75821·599976
 2012 11 07 33818·909973
 2012 11 08 8804·330017
 2012 11 09 88793.619995
 2012 11 12 49796.979980
 2012 11 13 3792·210022
 2012 11 14 76791·349976
 2012 11 15 11772.469971
 2012 11 16 90768·119995
 2012 11 19 90782·369995
 2012 11 20 57791·099976
 2012 11 21 11795·090027
 2012 11 23 68801·349976
 2012 11 26 94805.309998
 2012 11 27 81808·090027
 2012 11 28 51804.869995
 2012 11 29 77818.359985
 2012 11 30 41824·580017
 2012 12 03 5825.869995
 2012 12 04 18820·359985
 2012 12 05 37823.609985
 2012 12 06 81819.559998
 2012 12 07 11824·849976
 2012 12 10 26822·809998
 2012 12 11 90830·380005
 2012 12 12 91837.169983
 2012 12 13 5829·099976
 2012 12 14 11822·419983
 2012 12 17 8825.140015
 2012 12 18 69835.780029
 2012 12 19 19848·010010
 2012 12 20 38847.900024
 2012 12 21 83848.539978
 2012 12 24 41846·349976
 2012 12 26 10845.369995
 2012 12 27 94838·849976
 2012 12 28 35833·270020
 2012 12 31 59831·890015
 2013 01 02  59849.349976
 2013 01 03  92873.830017
 2013 01 04  7873·190002
 2013 01 07  97876·340027
 2013 01 08  73875·909973
 2013 01 09  70877.450012
 2013 01 10  70883.039978
 2013 01 11  55882·609985
 2013 01 14  83879.710022
 2013 01 15  90876·219971
 2013 01 16  17882·840027
 2013 01 17  59885·280029
 2013 01 18  47889·739990
 2013 01 22  41892.729980
 2013 01 23  67899.440002
 2013 01 24  60896.559998
 2013 01 25  45902·369995
 2013 01 28  36905·950012
 2013 01 29  65905·729980
 2013 01 30  33906.289978
 2013 01 31  85897·020020
 2013 02 01  12905·590027
 2013 02 04  80911·179993
 2013 02 05  78902·409973
 2013 02 06  97904·669983
 2013 02 07  32910.909973
 2013 02 08  5909·169983
 2013 02 11  20913.549988
 2013 02 12  40913·770020
 2013 02 13  84918.130005
 2013 02 14  60920.549988
 2013 02 15  11927.330017
 2013 02 19  94924.140015
 2013 02 20  82931·469971
 2013 02 21  89912.700012
 2013 02 22  24910.349976
 2013 02 25  65916·119995
 2013 02 26  62898·750000
 2013 02 27  62900·010010
 2013 02 28  62909.619995
 2013 03 01  87905.369995
 2013 03 04  88914·049988
 2013 03 05  71920.080017
 2013 03 06  49929·340027
 2013 03 07  15930.150024
 2013 03 08  48939.739990
 2013 03 11  38940.429993
 2013 03 12  35941.280029
 2013 03 13  30940·070007
 2013 03 14  54945·429993
 2013 03 15  4953·500000
 2013 03 18  96952.460022
 2013 03 19  41948.510010
 2013 03 20  45946.640015
 2013 03 21  41946·919983
 2013 03 22  33943·969971
 2013 03 25  77948·630005
 2013 03 26  84948·789978
 2013 03 27  41944·770020
 2013 03 28  70952.130005
 2013 04 01  96951·409973
 2013 04 02  57942·679993
 2013 04 03  25935·390015
 2013 04 04  58919·530029
 2013 04 05  80915.919983
 2013 04 08  79925.929993
 2013 04 09  36932·630005
 2013 04 10  73931·309998
 2013 04 11  35945.169983
 2013 04 12  87943.539978
 2013 04 15  43938.669983
 2013 04 16  15913·049988
 2013 04 17  93917.919983
 2013 04 18  44908.989990
 2013 04 19  40901.820007
 2013 04 22  9914.270020
 2013 04 23  10919·830017
 2013 04 24  38929.020020
 2013 04 25  47936.659973
 2013 04 26  5939.380005
 2013 04 29  68938·219971
 2013 04 30  81942·210022
 2013 05 01  8945.530029
 2013 05 02  80927.950012
 2013 05 03  74946.940002
 2013 05 06  12954·929993
 2013 05 07  92961.179993
 2013 05 08  33965.900024
 2013 05 09  59969·760010
 2013 05 10  94967·700012
 2013 05 13  92974.210022
 2013 05 14  90974.039978
 2013 05 15  80983.530029
 2013 05 16  14986·979980
 2013 05 17  29986·929993
 2013 05 20  1994.299988
 2013 05 21  19997·820007
 2013 05 22  85999.070007
 2013 05 23  46975.299988
 2013 05 24  42980·400024
 2013 05 28  82984.250000
 2013 05 29  45997.270020
 2013 05 30  13988.650024
 2013 05 31  13989.710022
 2013 06 03  0986·250000
 2013 06 04  58990.580017
 2013 06 05  23980.150024
 2013 06 06  39968.210022
 2013 06 07  32984.090027
 2013 06 10  11989·630005
 2013 06 11  96985·210022
 2013 06 12  71986.049988
 2013 06 13  57971.750000
 2013 06 14  16989·200012
 2013 06 17  76987·400024
 2013 06 18  85988.919983
 2013 06 19  84999·559998
 2013 06 20  12977·809998
 2013 06 21  32962·750000
 2013 06 24  79956·929993
 2013 06 25  42956·950012
 2013 06 26  62961.359985
 2013 06 27  58968·950012
 2013 06 28  81977.739990
 2013 07 01  90981.299988
 2013 07 02  53989.219971
 2013 07 03  73985·940002
 2013 07 05  401000.580017
 2013 07 08  91007·700012
 2013 07 09  991012·580017
 2013 07 10  221017.690002
 2013 07 11  321028·369995
 2013 07 12  51032·640015
 2013 07 15  371038·199951
 2013 07 16  731043·589966
 2013 07 17  571041.819946
 2013 07 18  101044.479980
 2013 07 19  301048.040039
 2013 07 22  211049·530029
 2013 07 23  411055·790039
 2013 07 24  811052.180054
 2013 07 25  671041.839966
 2013 07 26  851047.380005
 2013 07 29  331047.130005
 2013 07 30  991041·880005
 2013 07 31  591043.500000
 2013 08 01  91051.229980
 2013 08 02  101058.270020
 2013 08 05  711059·089966
 2013 08 06  451061·069946
 2013 08 07  611052.099976
 2013 08 08  711049·390015
 2013 08 09  281047·979980
 2013 08 12  881043.589966
 2013 08 13  381054.630005
 2013 08 14  431051·599976
 2013 08 15  281039.099976
 2013 08 16  761024·140015
 2013 08 19  561024·000000
 2013 08 20  751014.549988
 2013 08 21  511025.479980
 2013 08 22  211024.030029
 2013 08 23  611036.910034
 2013 08 26  431038·229980
 2013 08 27  51036.300049
 2013 08 28  621013·400024
 2013 08 29  221016.429993
 2013 08 30  471025.900024
 2013 09 03  221019.479980
 2013 09 04  611016.869995
 2013 09 05  331026.560059
 2013 09 06  131028.660034
 2013 09 09  571032·310059
 2013 09 10  61049.760010
 2013 09 11  131054·459961
 2013 09 12  901055.170044
 2013 09 13  921048.469971
 2013 09 16  101053.959961
 2013 09 17  61055.829956
 2013 09 18  561066·339966
 2013 09 19  351078·880005
 2013 09 20  121076·479980
 2013 09 23  811072·300049
 2013 09 24  91072.540039
 2013 09 25  161075·890015
 2013 09 26  731075·099976
 2013 09 27  321078.369995
 2013 09 30  751065·670044
 2013 10 01  921073.689941
 2013 10 02  821087·390015
 2013 10 03  791081·189941
 2013 10 04  51069.640015
 2013 10 07  461071.239990
 2013 10 08  521066·160034
 2013 10 09  661050·020020
 2013 10 10  741052·500000
 2013 10 11  831066·089966
 2013 10 14  201078·729980
 2013 10 15  611088.050049
 2013 10 16  821085·010010
 2013 10 17  351088·989990
 2013 10 18  501109·300049
 2013 10 21  601115.660034
 2013 10 22  551115·420044
 2013 10 23  591111·489990
 2013 10 24  291112·689941
 2013 10 25  801121.099976
 2013 10 28  441118.329956
 2013 10 29  371118.859985
 2013 10 30  701122.810059
 2013 10 31  671106·089966
 2013 11 01  221099.089966
 2013 11 04  751098.619995
 2013 11 05  111105.229980
 2013 11 06  891108.750000
 2013 11 07  921102.339966
 2013 11 08  51079·949951
 2013 11 11  161099.760010
 2013 11 12  411099·260010
 2013 11 13  781096.540039
 2013 11 14  841111·410034
 2013 11 15  711111·390015
 2013 11 18  411118·400024
 2013 11 19  311107·300049
 2013 11 20  921104·040039
 2013 11 21  901103.380005
 2013 11 22  341120.910034
 2013 11 25  261126·849976
 2013 11 26  371125.449951
 2013 11 27  111135.630005
 2013 11 29  891145·829956
 2013 12 02  631142·300049
 2013 12 03  511125·949951
 2013 12 04  971123·790039
 2013 12 05  11120.800049
 2013 12 06  691122·479980
 2013 12 09  891132·900024
 2013 12 10  341128.020020
 2013 12 11  871119.819946
 2013 12 12  921101·400024
 2013 12 13  351105.989990
 2013 12 16  381110·579956
 2013 12 17  931119·400024
 2013 12 18  101120·150024
 2013 12 19  931131.229980
 2013 12 20  441127.849976
 2013 12 23  871151·390015
 2013 12 24  211157·650024
 2013 12 26  971161·849976
 2013 12 27  171165·390015
 2013 12 30  641160.630005
 2013 12 31  521160·640015
 2014 01 02 21160·500000
 2014 01 03 431151.760010
 2014 01 06 431159·270020
 2014 01 07 531150·859985
 2014 01 08 901159·180054
 2014 01 09 371161·260010
 2014 01 10 671160·170044
 2014 01 13 991162·939941
 2014 01 14 681151.729980
 2014 01 15 361165·989990
 2014 01 16 71172·709961
 2014 01 17 901172.089966
 2014 01 21 681175·050049
 2014 01 22 21177·300049
 2014 01 23 561181·339966
 2014 01 24 531164.770020
 2014 01 27 461147·390015
 2014 01 28 231128·869995
 2014 01 29 331129.500000
 2014 01 30 371130.349976
 2014 01 31 841127.150024
 2014 02 03 141130·099976
 2014 02 04 831099·689941
 2014 02 05 181097.630005
 2014 02 06 881095·650024
 2014 02 07 101107.300049
 2014 02 10 751116.579956
 2014 02 11 961119.810059
 2014 02 12 901130·180054
 2014 02 13 761125.650024
 2014 02 14 21148.319946
 2014 02 18 971151.890015
 2014 02 19 471158.329956
 2014 02 20 991150·239990
 2014 02 21 841166.250000
 2014 02 24 701166·739990
 2014 02 25 401176.000000
 2014 02 26 921176.109985
 2014 02 27 651179·280029
 2014 02 28 921189.189941
 2014 03 03 771174·229980
 2014 03 04 931187·280029
 2014 03 05 141207·290039
 2014 03 06 631207.900024
 2014 03 07 881209.849976
 2014 03 10 651201·560059
 2014 03 11 261201·550049
 2014 03 12 81181.290039
 2014 03 13 301194·930054
 2014 03 14 961173.239990
 2014 03 17 191187.119995
 2014 03 18 771189·270020
 2014 03 19 851204.810059
 2014 03 20 981193.369995
 2014 03 21 381203.160034
 2014 03 24 471196.020020
 2014 03 25 601183·839966
 2014 03 26 91184.209961
 2014 03 27 521155·050049
 2014 03 28 161151·959961
 2014 03 31 861158·109985
 2014 04 01 931175·469971
 2014 04 02 541190.790039
 2014 04 03 121193.439941
 2014 04 04 191187·660034
 2014 04 07 381150·349976
 2014 04 08 641136.869995
 2014 04 09 831148.010010
 2014 04 10 421159·270020
 2014 04 11 551119·530029
 2014 04 14 271120·810059
 2014 04 15 61117.900024
 2014 04 16 621126·459961
 2014 04 17 841130.270020
 2014 04 21 111139.589966
 2014 04 22 811143·359985
 2014 04 23 91155·050049
 2014 04 24 861152·640015
 2014 04 25 101139·010010
 2014 04 28 331127.180054
 2014 04 29 401122.040039
 2014 04 30 511118.459961
 2014 05 01 441126·040039
 2014 05 02 131127·020020
 2014 05 05 381122·219971
 2014 05 06 901121·949951
 2014 05 07 571109.609985
 2014 05 08 961107·609985
 2014 05 09 81092.400024
 2014 05 12 421111·689941
 2014 05 13 181132·770020
 2014 05 14 821120.030029
 2014 05 15 831099·189941
 2014 05 16 691095.180054
 2014 05 19 211100·579956
 2014 05 20 981112·079956
 2014 05 21 181101.369995
 2014 05 22 601105.449951
 2014 05 23 841115·300049
 2014 05 27 921132.430054
 2014 05 28 971140·839966
 2014 05 29 271140.089966
 2014 05 30 541141.729980
 2014 06 02 411136·369995
 2014 06 03 241125·229980
 2014 06 04 81122.910034
 2014 06 05 971133.780029
 2014 06 06 451158·689941
 2014 06 09 321166.280029
 2014 06 10 661173·119995
 2014 06 11 91167.689941
 2014 06 12 301165.270020
 2014 06 13 781162·589966
 2014 06 16 891162·020020
 2014 06 17 91165·640015
 2014 06 18 451176·640015
 2014 06 19 431185.880005
 2014 06 20 911186·130005
 2014 06 23 411189·469971
 2014 06 24 661182.959961
 2014 06 25 341168·739990
 2014 06 26 71182.609985
 2014 06 27 741175.250000
 2014 06 30 941188·410034
 2014 07 01 821196·229980
 2014 07 02 31204·780029
 2014 07 03 21203·469971
 2014 07 07 541204·640015
 2014 07 08 451184·719971
 2014 07 09 651174·869995
 2014 07 10 441158·589966
 2014 07 11 971160·119995
 2014 07 14 31168·000000
 2014 07 15 61165·540039
 2014 07 16 441159·300049
 2014 07 17 971146.959961
 2014 07 18 631131.920044
 2014 07 21 651146.390015
 2014 07 22 731151.459961
 2014 07 23 551157.439941
 2014 07 24 581159.699951
 2014 07 25 41149·780029
 2014 07 28 231145·180054
 2014 07 29 971141.650024
 2014 07 30 431147.959961
 2014 07 31 111137·260010
 2014 08 01 131120.540039
 2014 08 04 721118·459961
 2014 08 05 01119.689941
 2014 08 06 991116.079956
 2014 08 07 891127.969971
 2014 08 08 571119·880005
 2014 08 11 361136·479980
 2014 08 12 61138.630005
 2014 08 13 191136·170044
 2014 08 14 521142·130005
 2014 08 15 831151.310059
 2014 08 18 951149.400024
 2014 08 19 971159·829956
 2014 08 20 821158·750000
 2014 08 21 981157·219971
 2014 08 22 531159.380005
 2014 08 25 431167.130005
 2014 08 26 971166.189941
 2014 08 27 611176·400024
 2014 08 28 941168·260010
 2014 08 29 01167·589966
 2014 09 02 731177·290039
 2014 09 03 791183·290039
 2014 09 04 561174.170044
 2014 09 05 381164.339966
 2014 09 08 101169.319946
 2014 09 09 851170.939941
 2014 09 10 01158·770020
 2014 09 11 501159·500000
 2014 09 12 341172·930054
 2014 09 15 341159·979980
 2014 09 16 161144.250000
 2014 09 17 571151.959961
 2014 09 18 951157.079956
 2014 09 19 91161.650024
 2014 09 22 161141·989990
 2014 09 23 21126·510010
 2014 09 24 691120.660034
 2014 09 25 161126.099976
 2014 09 26 381111.630005
 2014 09 29 541110·430054
 2014 09 30 551118.219971
 2014 10 01 871101·079956
 2014 10 02 451085·140015
 2014 10 03 71105.119995
 2014 10 06 801107·359985
 2014 10 07 781089.300049
 2014 10 08 251075·209961
 2014 10 09 811095.750000
 2014 10 10 931063.250000
 2014 10 13 711054·270020
 2014 10 14 901056.800049
 2014 10 15 201051·500000
 2014 10 16 701060.689941
 2014 10 17 721085·849976
 2014 10 20 791078·680054
 2014 10 21 921099.880005
 2014 10 22 111114·959961
 2014 10 23 141105.449951
 2014 10 24 551117·949951
 2014 10 27 921113·560059
 2014 10 28 431121.800049
 2014 10 29 531149.459961
 2014 10 30 41142·449951
 2014 10 31 401169·170044
 2014 11 03 141174.500000
 2014 11 04 701166.729980
 2014 11 05 411171.229980
 2014 11 06 791166·020020
 2014 11 07 11170.069946
 2014 11 10 721173.849976
 2014 11 11 31179.010010
 2014 11 12 781175.329956
 2014 11 13 41186.760010
 2014 11 14 921175·459961
 2014 11 17 541171.859985
 2014 11 18 321165·160034
 2014 11 19 481169.040039
 2014 11 20 851153.530029
 2014 11 21 801182·310059
 2014 11 24 591174·829956
 2014 11 25 841188.930054
 2014 11 26 321186.329956
 2014 11 28 951190·579956
 2014 12 01 41170.550049
 2014 12 02 881156.270020
 2014 12 03 421168·540039
 2014 12 04 361177.770020
 2014 12 05 361172.750000
 2014 12 08 581179.959961
 2014 12 09 451157·380005
 2014 12 10 671183.900024
 2014 12 11 491166.680054
 2014 12 12 221156·689941
 2014 12 15 981157·719971
 2014 12 16 761136.869995
 2014 12 17 631141.869995
 2014 12 18 291185.939941
 2014 12 19 831191.479980
 2014 12 22 751196·010010
 2014 12 23 201205·770020
 2014 12 24 541203·780029
 2014 12 26 61210·880005
 2014 12 29 21214·439941
 2014 12 30 911215.930054
 2014 12 31 991215·569946
 2015 01 02  991209.979980
 2015 01 05  201192.359985
 2015 01 06  701183·469971
 2015 01 07  881169.300049
 2015 01 08  181184.170044
 2015 01 09  181196·010010
 2015 01 12  761186·939941
 2015 01 13  721187·520020
 2015 01 14  461169·750000
 2015 01 15  71179·719971
 2015 01 16  531151.339966
 2015 01 20  261179·079956
 2015 01 21  891167.520020
 2015 01 22  261172.500000
 2015 01 23  691190.260010
 2015 01 26  511188.930054
 2015 01 27  781190·339966
 2015 01 28  381200.680054
 2015 01 29  201177.150024
 2015 01 30  711183.339966
 2015 02 02  711168·579956
 2015 02 03  301180.079956
 2015 02 04  241191·560059
 2015 02 05  391195·500000
 2015 02 06  481209·739990
 2015 02 09  161202.260010
 2015 02 10  261202.609985
 2015 02 11  281201·250000
 2015 02 12  161207.599976
 2015 02 13  341218·050049
 2015 02 17  951223.099976
 2015 02 18  391222.560059
 2015 02 19  81225.089966
 2015 02 20  451228·119995
 2015 02 23  241230·219971
 2015 02 24  981232·239990
 2015 02 25  791233.239990
 2015 02 26  391234.670044
 2015 02 27  331238·140015
 2015 03 02  551233·390015
 2015 03 03  121238·790039
 2015 03 04  281232.150024
 2015 03 05  661232.890015
 2015 03 06  851227.880005
 2015 03 09  131220·479980
 2015 03 10  491213.930054
 2015 03 11  921209·989990
 2015 03 12  891221·459961
 2015 03 13  131235·589966
 2015 03 16  671237·079956
 2015 03 17  61235.900024
 2015 03 18  921239·839966
 2015 03 19  701249·260010
 2015 03 20  681259·709961
 2015 03 23  261264·170044
 2015 03 24  451264·060059
 2015 03 25  641265.579956
 2015 03 26  661228·800049
 2015 03 27  971231·670044
 2015 03 30  221246·689941
 2015 03 31  41252·640015
 2015 04 01  981250·989990
 2015 04 02  871252.180054
 2015 04 06  251250·239990
 2015 04 07  191260.300049
 2015 04 08  281254·390015
 2015 04 09  911262.540039
 2015 04 10  791263.729980
 2015 04 13  671265·489990
 2015 04 14  431266·680054
 2015 04 15  291269·650024
 2015 04 16  331273.479980
 2015 04 17  301264·219971
 2015 04 20  561257.609985
 2015 04 21  441269.319946
 2015 04 22  651265·010010
 2015 04 23  141263·660034
 2015 04 24  61272·800049
 2015 04 27  41269·869995
 2015 04 28  731252·890015
 2015 04 29  501254.500000
 2015 04 30  541241·400024
 2015 05 01  61223·050049
 2015 05 04  831230·300049
 2015 05 05  961231.770020
 2015 05 06  891221.530029
 2015 05 07  671218·949951
 2015 05 08  461234.819946
 2015 05 11  331234.589966
 2015 05 12  241230.569946
 2015 05 13  321235.739990
 2015 05 14  371236.810059
 2015 05 15  681245.420044
 2015 05 18  961242·079956
 2015 05 19  691257·859985
 2015 05 20  571257·329956
 2015 05 21  321257·500000
 2015 05 22  691255.489990
 2015 05 26  741248.109985
 2015 05 27  301241·010010
 2015 05 28  821251·780029
 2015 05 29  311251.579956
 2015 06 01  651252·020020
 2015 06 02  81245·589966
 2015 06 03  01254·979980
 2015 06 04  941258·540039
 2015 06 05  861250.400024
 2015 06 08  651259.670044
 2015 06 09  911253.500000
 2015 06 10  951254.469971
 2015 06 11  61268·680054
 2015 06 12  21265.560059
 2015 06 15  891259.380005
 2015 06 16  991259.020020
 2015 06 17  201273.359985
 2015 06 18  451271·949951
 2015 06 19  491285·469971
 2015 06 22  931290.560059
 2015 06 23  471294·369995
 2015 06 24  431293·810059
 2015 06 25  541286.969971
 2015 06 26  901285·229980
 2015 06 29  311269.359985
 2015 06 30  731255·510010
 2015 07 01  91262.119995
 2015 07 02  281259.030029
 2015 07 06  411239·229980
 2015 07 07  341247·780029
 2015 07 08  471239.079956
 2015 07 09  691240.160034
 2015 07 10  701245.000000
 2015 07 13  521258.790039
 2015 07 14  241265.300049
 2015 07 15  21273·800049
 2015 07 16  401271·099976
 2015 07 17  781273·670044
 2015 07 20  211268·819946
 2015 07 21  391259·750000
 2015 07 22  921249.369995
 2015 07 23  861260.660034
 2015 07 24  461242.390015
 2015 07 27  181219·209961
 2015 07 28  971219.469971
 2015 07 29  781223·979980
 2015 07 30  301226.040039
 2015 07 31  31235.170044
 2015 08 03  491238.319946
 2015 08 04  781232.520020
 2015 08 05  301233·719971
 2015 08 06  811232.439941
 2015 08 07  671209·479980
 2015 08 10  361212·420044
 2015 08 11  271214.140015
 2015 08 12  641203.170044
 2015 08 13  951208.569946
 2015 08 14  301202·109985
 2015 08 17  271209·239990
 2015 08 18  921224·079956
 2015 08 19  11208·550049
 2015 08 20  571193·900024
 2015 08 21  641158.000000
 2015 08 24  271119·760010
 2015 08 25  821133.130005
 2015 08 26  451119.280029
 2015 08 27  921140·920044
 2015 08 28  561149·550049
 2015 08 31  541161·010010
 2015 09 01  441148.310059
 2015 09 02  951128.050049
 2015 09 03  921148·619995
 2015 09 04  631132.949951
 2015 09 08  281139·069946
 2015 09 09  781162·719971
 2015 09 10  741147·989990
 2015 09 11  781152.510010
 2015 09 14  991158.030029
 2015 09 15  731153·930054
 2015 09 16  651166·170044
 2015 09 17  931175·089966
 2015 09 18  811175·339966
 2015 09 21  371165·040039
 2015 09 22  511158·420044
 2015 09 23  261143.410034
 2015 09 24  251137·880005
 2015 09 25  511140.239990
 2015 09 28  471121·869995
 2015 09 29  231090·949951
 2015 09 30  71087·079956
 2015 10 01  231100.890015
 2015 10 02  901095·579956
 2015 10 05  521115·819946
 2015 10 06  261141.430054
 2015 10 07  831134·489990
 2015 10 08  421152·430054
 2015 10 09  71163·640015
 2015 10 12  91165·449951
 2015 10 13  881163.250000
 2015 10 14  931147.880005
 2015 10 15  81137.979980
 2015 10 16  51163·589966
 2015 10 19  201161·800049
 2015 10 20  541164·369995
 2015 10 21  991164·020020
 2015 10 22  911147.089966
 2015 10 23  861157·040039
 2015 10 26  641165.770020
 2015 10 27  481158·530029
 2015 10 28  651145·479980
 2015 10 29  181178·359985
 2015 10 30  851165·479980
 2015 11 02  501161.949951
 2015 11 03  551185·780029
 2015 11 04  711192.280029
 2015 11 05  51190.310059
 2015 11 06  251190·030029
 2015 11 09  101199·579956
 2015 11 10  281183·689941
 2015 11 11  381188.270020
 2015 11 12  161177.349976
 2015 11 13  51154.089966
 2015 11 16  951146·369995
 2015 11 17  211156·160034
 2015 11 18  921153.390015
 2015 11 19  411171·699951
 2015 11 20  31168·349976
 2015 11 23  161174.890015
 2015 11 24  471179·229980
 2015 11 25  431188·900024
 2015 11 27  111197·910034
 2015 11 30  131202·770020
 2015 12 01  11198·930054
 2015 12 02  631203·890015
 2015 12 03  981192.699951
 2015 12 04  241170.640015
 2015 12 07  991183·069946
 2015 12 08  741162·250000
 2015 12 09  721158·979980
 2015 12 10  861145.660034
 2015 12 11  81146.229980
 2015 12 14  781123.630005
 2015 12 15  641117.020020
 2015 12 16  631133.819946
 2015 12 17  231149·209961
 2015 12 18  01134·949951
 2015 12 21  321122·160034
 2015 12 22  421128.479980
 2015 12 23  631139.040039
 2015 12 24  901152·750000
 2015 12 28  561153.989990
 2015 12 29  371148.959961
 2015 12 30  731159.969971
 2015 12 31  231149·329956
 2016 01 04 441134.079956
 2016 01 05 851109·099976
 2016 01 06 211109.459961
 2016 01 07 11090.949951
 2016 01 08 261065·849976
 2016 01 11 491046.640015
 2016 01 12 21044.979980
 2016 01 13 481045.739990
 2016 01 14 601010·640015
 2016 01 15 171023·919983
 2016 01 19 341010.299988
 2016 01 20 16991.789978
 2016 01 21 27999.530029
 2016 01 22 2999.809998
 2016 01 25 631019·429993
 2016 01 26 78998.190002
 2016 01 27 351016.900024
 2016 01 28 421004.150024
 2016 01 29 571003.520020
 2016 02 01 361033.530029
 2016 02 02 131030·560059
 2016 02 03 991009.500000
 2016 02 04 91009·929993
 2016 02 05 151014.309998
 2016 02 08 20982.150024
 2016 02 09 62967·849976
 2016 02 10 41965.520020
 2016 02 11 65958·890015
 2016 02 12 37955·340027
 2016 02 16 44972·450012
 2016 02 17 94997.830017
 2016 02 18 631011·979980
 2016 02 19 701003.719971
 2016 02 22 821010.390015
 2016 02 23 401021.250000
 2016 02 24 71010.099976
 2016 02 25 511022.960022
 2016 02 26 391031.589966
 2016 02 29 711037·209961
 2016 03 01 241035.520020
 2016 03 02 371054.239990
 2016 03 03 41065·640015
 2016 03 04 71076.339966
 2016 03 07 641081.280029
 2016 03 08 91092.709961
 2016 03 09 881068.449951
 2016 03 10 921073.410034
 2016 03 11 31066.109985
 2016 03 14 741086.969971
 2016 03 15 311082·680054
 2016 03 16 951066·079956
 2016 03 17 401074·400024
 2016 03 18 641092.010010
 2016 03 21 941101.459961
 2016 03 22 111096.680054
 2016 03 23 11097·050049
 2016 03 24 351074·699951
 2016 03 28 661079.939941
 2016 03 29 581079·819946
 2016 03 30 371110·189941
 2016 03 31 691110·430054
 2016 04 01 591112·900024
 2016 04 04 801117·689941
 2016 04 05 231106.219971
 2016 04 06 731095·989990
 2016 04 07 121107.890015
 2016 04 08 481093.859985
 2016 04 11 591097.959961
 2016 04 12 771094.459961
 2016 04 13 881106.479980
 2016 04 14 541130.079956
 2016 04 15 711128.079956
 2016 04 18 401129.719971
 2016 04 19 741139.829956
 2016 04 20 181140·140015
 2016 04 21 91142.369995
 2016 04 22 421135.660034
 2016 04 25 831146.260010
 2016 04 26 851138·699951
 2016 04 27 481150·920044
 2016 04 28 901153·109985
 2016 04 29 531140.109985
 2016 05 02 231131.209961
 2016 05 03 891138·869995
 2016 05 04 161121·160034
 2016 05 05 471114.349976
 2016 05 06 261107·800049
 2016 05 09 581114.719971
 2016 05 10 771118.739990
 2016 05 11 521128·469971
 2016 05 12 141114·869995
 2016 05 13 41108·369995
 2016 05 16 531103·229980
 2016 05 17 831115.410034
 2016 05 18 311097.189941
 2016 05 19 31101.689941
 2016 05 20 531095·160034
 2016 05 23 761112.469971
 2016 05 24 451112·510010
 2016 05 25 561136.369995
 2016 05 26 61141.099976
 2016 05 27 951139·979980
 2016 05 31 521150.599976
 2016 06 01 881154·510010
 2016 06 02 701162.739990
 2016 06 03 271170·390015
 2016 06 06 701164·260010
 2016 06 07 491177·189941
 2016 06 08 281180·199951
 2016 06 09 851188.229980
 2016 06 10 431178·380005
 2016 06 13 141162.530029
 2016 06 14 841149.589966
 2016 06 15 81148.089966
 2016 06 16 401147·859985
 2016 06 17 851148.959961
 2016 06 20 711146.390015
 2016 06 21 581158·119995
 2016 06 22 561154·150024
 2016 06 23 851151·510010
 2016 06 24 461162.920044
 2016 06 27 221123·810059
 2016 06 28 101092.170044
 2016 06 29 671110·790039
 2016 06 30 901132·150024
 2016 07 01 151151.750000
 2016 07 05 461155·459961
 2016 07 06 51138.920044
 2016 07 07 91147·630005
 2016 07 08 731152.239990
 2016 07 11 321179·189941
 2016 07 12 991191.979980
 2016 07 13 371206·859985
 2016 07 14 601203.359985
 2016 07 15 641203·520020
 2016 07 18 761205.290039
 2016 07 19 281207.239990
 2016 07 20 631201·430054
 2016 07 21 601209.569946
 2016 07 22 841204.109985
 2016 07 25 651212.839966
 2016 07 26 961209.510010
 2016 07 27 651217·459961
 2016 07 28 11218·729980
 2016 07 29 541217·089966
 2016 08 01 961220·300049
 2016 08 02 471219.000000
 2016 08 03 261201·869995
 2016 08 04 281212.780029
 2016 08 05 271215.699951
 2016 08 08 11231.319946
 2016 08 09 841230·530029
 2016 08 10 421231.699951
 2016 08 11 751224.000000
 2016 08 12 451228.849976
 2016 08 15 261230·530029
 2016 08 16 781241.680054
 2016 08 17 551230·979980
 2016 08 18 251227·420044
 2016 08 19 271236.489990
 2016 08 22 431236.599976
 2016 08 23 31240·599976
 2016 08 24 91248.479980
 2016 08 25 881236·400024
 2016 08 26 691240.140015
 2016 08 29 831238·319946
 2016 08 30 911245.079956
 2016 08 31 341245·640015
 2016 09 01 121240.069946
 2016 09 02 831241.430054
 2016 09 06 901252·449951
 2016 09 07 161253·219971
 2016 09 08 541260·479980
 2016 09 09 151256.300049
 2016 09 12 511218.630005
 2016 09 13 81234.550049
 2016 09 14 21212.680054
 2016 09 15 181211·969971
 2016 09 16 431226·959961
 2016 09 19 121225.640015
 2016 09 20 861233.239990
 2016 09 21 541229·619995
 2016 09 22 601246·430054
 2016 09 23 531262·939941
 2016 09 26 641253.949951
 2016 09 27 111240·910034
 2016 09 28 201246.699951
 2016 09 29 801255·589966
 2016 09 30 181239·930054
 2016 10 03 31251·280029
 2016 10 04 691246·020020
 2016 10 05 701240.520020
 2016 10 06 541247·770020
 2016 10 07 661246.369995
 2016 10 10 751239.209961
 2016 10 11 231249.959961
 2016 10 12 41227·670044
 2016 10 13 651225.140015
 2016 10 14 321217.630005
 2016 10 17 641212.420044
 2016 10 18 231211·300049
 2016 10 19 861217·339966
 2016 10 20 601221.989990
 2016 10 21 431217.890015
 2016 10 24 951219·729980
 2016 10 25 431225·900024
 2016 10 26 31214·489990
 2016 10 27 371205.739990
 2016 10 28 261190.060059
 2016 10 31 731187·869995
 2016 11 01 291191.770020
 2016 11 02 441177.770020
 2016 11 03 471164·469971
 2016 11 04 401157.189941
 2016 11 07 331164.569946
 2016 11 08 921192·040039
 2016 11 09 141194.339966
 2016 11 10 311235·859985
 2016 11 11 351251.520020
 2016 11 14 301283.030029
 2016 11 15 101298.520020
 2016 11 16 591300·689941
 2016 11 17 771302.859985
 2016 11 18 331309·739990
 2016 11 21 421317.410034
 2016 11 22 631322.459961
 2016 11 23 301333·760010
 2016 11 25 31342.199951
 2016 11 28 401346.880005
 2016 11 29 41329·910034
 2016 11 30 881329.760010
 2016 12 01 631322.760010
 2016 12 02 621313.579956
 2016 12 05 721314.979980
 2016 12 06 691338.050049
 2016 12 07 661352·099976
 2016 12 08 881364·430054
 2016 12 09 781386·660034
 2016 12 12 181387.780029
 2016 12 13 851373·339966
 2016 12 14 271372·079956
 2016 12 15 611356·439941
 2016 12 16 41366·930054
 2016 12 19 231364.780029
 2016 12 20 91372·069946
 2016 12 21 831383.630005
 2016 12 22 211374.949951
 2016 12 23 21362·630005
 2016 12 27 911371.589966
 2016 12 28 331377·780029
 2016 12 29 881360·920000
 2016 12 30 761363·590000
 2017 01 03  541357.990000
 2017 01 04  241366.700000
 2017 01 05  501387·710000
 2017 01 06  181372.490000
 2017 01 09  61367·130000
 2017 01 10  921357.740000
 2017 01 11  751370.890000
 2017 01 12  291372·840000
 2017 01 13  781361.380000
 2017 01 17  21371.510000
 2017 01 18  581352·740000
 2017 01 19  341358·830000
 2017 01 20  271345.960000
 2017 01 23  411351.410000
 2017 01 24  181348.120000
 2017 01 25  851371.110000
 2017 01 26  341382·430000
 2017 01 27  221375·680000
 2017 01 30  981369.490000
 2017 01 31  551351·720000
 2017 02 01  51364·070000
 2017 02 02  821360.540000
 2017 02 03  691358·050000
 2017 02 06  461377·330000
 2017 02 07  731366.820000
 2017 02 08  851360.470000
 2017 02 09  231359·300000
 2017 02 10  841380·070000
 2017 02 13  941390·410000
 2017 02 14  191391.800000
 2017 02 15  821396.340000
 2017 02 16  171403·600000
 2017 02 17  511399.070000
 2017 02 21  971400.660000
 2017 02 22  871410.110000
 2017 02 23  231404·380000
 2017 02 24  481393.620000
 2017 02 27  551394.530000
 2017 02 28  101406·870000
 2017 03 01  01389·120000
 2017 03 02  191413.160000
 2017 03 03  581395.550000
 2017 03 06  431392·340000
 2017 03 07  761383·320000
 2017 03 08  191375.660000
 2017 03 09  931366·230000
 2017 03 10  61361.150000
 2017 03 13  991365·160000
 2017 03 14  311369.160000
 2017 03 15  741363·360000
 2017 03 16  431383.760000
 2017 03 17  451385·270000
 2017 03 20  601391·460000
 2017 03 21  371385·530000
 2017 03 22  231346.210000
 2017 03 23  161345·420000
 2017 03 24  401354·520000
 2017 03 27  461352.700000
 2017 03 28  401356.700000
 2017 03 29  351366·680000
 2017 03 30  251371·990000
 2017 03 31  881382.200000
 2017 04 03  141386·430000
 2017 04 04  541368.580000
 2017 04 05  991369.790000
 2017 04 06  781351.960000
 2017 04 07  891363.840000
 2017 04 10  481364.760000
 2017 04 11  671366·470000
 2017 04 12  511376·860000
 2017 04 13  331358.610000
 2017 04 17  181345.360000
 2017 04 18  611359·890000
 2017 04 19  731362·320000
 2017 04 20  421368·390000
 2017 04 21  881381·500000
 2017 04 24  381380·530000
 2017 04 25  291400.100000
 2017 04 26  331411.050000
 2017 04 27  91419·570000
 2017 04 28  801417·750000
 2017 05 01  341401.010000
 2017 05 02  511407·540000
 2017 05 03  561399.130000
 2017 05 04  921391·170000
 2017 05 05  241389·210000
 2017 05 08  661396.400000
 2017 05 09  311392.310000
 2017 05 10  81392·030000
 2017 05 11  641399·200000
 2017 05 12  721389.390000
 2017 05 15  581383.270000
 2017 05 16  831394.570000
 2017 05 17  411388.300000
 2017 05 18  861354.930000
 2017 05 19  871361.530000
 2017 05 22  991367.880000
 2017 05 23  671378.240000
 2017 05 24  551381·160000
 2017 05 25  951384.810000
 2017 05 26  621383.140000
 2017 05 30  811381·170000
 2017 05 31  471372·200000
 2017 06 01  811370.330000
 2017 06 02  51396·080000
 2017 06 05  451405.140000
 2017 06 06  551395·050000
 2017 06 07  701395.530000
 2017 06 08  841396.780000
 2017 06 09  481416.150000
 2017 06 12  01421.100000
 2017 06 13  141420·060000
 2017 06 14  811426.030000
 2017 06 15  21415.470000
 2017 06 16  251407.220000
 2017 06 19  881407.070000
 2017 06 20  11417·760000
 2017 06 21  451403·330000
 2017 06 22  991399·370000
 2017 06 23  921404·780000
 2017 06 26  781415.120000
 2017 06 27  411416·350000
 2017 06 28  171404·460000
 2017 06 29  511425·490000


 2017 06 30  671416·730000
 2017 07 03  761416.470000
 2017 07 05  981426·530000
 2017 07 06  161418.860000
 2017 07 07  501401·350000
 2017 07 10  641415.280000
 2017 07 11  861408·610000
 2017 07 12  621414·340000
 2017 07 13  351424·530000
 2017 07 14  431425·470000
 2017 07 17  491428.780000
 2017 07 18  891431·110000
 2017 07 19  511428·280000
 2017 07 20  761442·160000
 2017 07 21  831443·370000
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 state personal income and/or population data?

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

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