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  16167.440002
 1987 09 11  26168.970001
 1987 09 14  83170.529999
 1987 09 15  3170.419998
 1987 09 16  25169.309998
 1987 09 17  91168.919998
 1987 09 18  43168·820007
 1987 09 21  56168·750000
 1987 09 22  83167.399994
 1987 09 23  35167.559998
 1987 09 24  85168.649994
 1987 09 25  88168.720001
 1987 09 28  38168.839996
 1987 09 29  42169.520004
 1987 09 30  22169.050003
 1987 10 01  45170·820007
 1987 10 02  66171.399994
 1987 10 05  16172.089996
 1987 10 06  93172·550003
 1987 10 07  94170.210007
 1987 10 08  69168.869995
 1987 10 09  90167.059998
 1987 10 12  59166·110001
 1987 10 13  31163·860001
 1987 10 14  70164.149994
 1987 10 15  20161.800003
 1987 10 16  8159·660004
 1987 10 19  75152.740005
 1987 10 20  21133·600006
 1987 10 21  88121·389999
 1987 10 22  55130·649994
 1987 10 23  69124.580002
 1987 10 26  97121.580002
 1987 10 27  0110·320000
 1987 10 28  35105·459999
 1987 10 29  83106.070000
 1987 10 30  99110·790001
 1987 11 02  89118·269997
 1987 11 03  14120.199997
 1987 11 04  11117.730003
 1987 11 05  51117.190002
 1987 11 06  11118·940002
 1987 11 09  77119.320000
 1987 11 10  72117·620003
 1987 11 11  4115·570000
 1987 11 12  47116·260002
 1987 11 13  39118·349998
 1987 11 16  10118.320000
 1987 11 17  34118.260002
 1987 11 18  4116·300003
 1987 11 19  37116.690002
 1987 11 20  94115·110001
 1987 11 23  40114·449997
 1987 11 24  14114.470001
 1987 11 25  33115·580002
 1987 11 27  19115·959999
 1987 11 30  49115.599998
 1987 12 01  34111.690002
 1987 12 02  17111.269997
 1987 12 03  3111.110001
 1987 12 04  11108.940002
 1987 12 07  44106.489998
 1987 12 08  0106·440002
 1987 12 09  92107·239998
 1987 12 10  0108.889999
 1987 12 11  52108.629997
 1987 12 14  21109.309998
 1987 12 15  53112·070000
 1987 12 16  18114.360001
 1987 12 17  90116·820000
 1987 12 18  42116.940002
 1987 12 21  81119·449997
 1987 12 22  90119.919998
 1987 12 23  13119·309998
 1987 12 24  52120.790001
 1987 12 28  95121.589996
 1987 12 29  66118·989998
 1987 12 30  4118.309998
 1987 12 31  63119·500000
 1988 01 04 39120·430000
 1988 01 05 22123.500000
 1988 01 06 69126.129997
 1988 01 07 14127.000000
 1988 01 08 83128.029999
 1988 01 11 57123·839996
 1988 01 12 41122·510002
 1988 01 13 66121·239998
 1988 01 14 21121·309998
 1988 01 15 98121·779999
 1988 01 18 74123·680000
 1988 01 19 8124·040001
 1988 01 20 71124.440002
 1988 01 21 95121.760002
 1988 01 22 52121.629997
 1988 01 25 54122·779999
 1988 01 26 78123.669998
 1988 01 27 23123.239998
 1988 01 28 81123·370003
 1988 01 29 40124·309998
 1988 02 01 12125·239998
 1988 02 02 83125·730003
 1988 02 03 92125.949997
 1988 02 04 29125.389999
 1988 02 05 65125·510002
 1988 02 08 0125.769997
 1988 02 09 42125·260002
 1988 02 10 10125·510002
 1988 02 11 57127·160004
 1988 02 12 24128.029999
 1988 02 16 13129·210007
 1988 02 17 96129.910004
 1988 02 18 33130·229996
 1988 02 19 30130.570007
 1988 02 22 12131·229996
 1988 02 23 24132.360001
 1988 02 24 62132·529999
 1988 02 25 20133·419998
 1988 02 26 69134·000000
 1988 02 29 57134.169998
 1988 03 01 37136·100006
 1988 03 02 19136·259995
 1988 03 03 42137.360001
 1988 03 04 83137.779999
 1988 03 07 78138.070007
 1988 03 08 76139·070007
 1988 03 09 12140·360001
 1988 03 10 16141.649994
 1988 03 11 30140·520004
 1988 03 14 67140.580002
 1988 03 15 87140·839996
 1988 03 16 92140·949997
 1988 03 17 60141.910004
 1988 03 18 94142·679993
 1988 03 21 96142·720001
 1988 03 22 74141.960007
 1988 03 23 63142·339996
 1988 03 24 80143.059998
 1988 03 25 99141·440002
 1988 03 28 52140.369995
 1988 03 29 59139·210007
 1988 03 30 77140.360001
 1988 03 31 74140.039993
 1988 04 04 37142·139999
 1988 04 05 92140·410004
 1988 04 06 60140.710007
 1988 04 07 31142·110001
 1988 04 08 68142·869995
 1988 04 11 30144.110001
 1988 04 12 29144·679993
 1988 04 13 99145·320007
 1988 04 14 6145.199997
 1988 04 15 68141·679993
 1988 04 18 9141.130005
 1988 04 19 37142.080002
 1988 04 20 41142.559998
 1988 04 21 25141.690002
 1988 04 22 52141.270004
 1988 04 25 24141.699997
 1988 04 26 86142.250000
 1988 04 27 45143.119995
 1988 04 28 32143·660004
 1988 04 29 69144·059998
 1988 05 02 77145.009995
 1988 05 03 98144·740005
 1988 05 04 50145.330002
 1988 05 05 3145.220001
 1988 05 06 78144·789993
 1988 05 09 77144·639999
 1988 05 10 31143·710007
 1988 05 11 82143·350006
 1988 05 12 77140.970001
 1988 05 13 1141·300003
 1988 05 16 26142.160004
 1988 05 17 87142.169998
 1988 05 18 86141.729996
 1988 05 19 15139.919998
 1988 05 20 10139·600006
 1988 05 23 27140·139999
 1988 05 24 44139.210007
 1988 05 25 88139.449997
 1988 05 26 83139.789993
 1988 05 27 32140.289993
 1988 05 31 14140.110001
 1988 06 01 14141.369995
 1988 06 02 71142·880005
 1988 06 03 58142.800003
 1988 06 06 83143·500000
 1988 06 07 11144.169998
 1988 06 08 24144.220001
 1988 06 09 88145.729996
 1988 06 10 64146·550003
 1988 06 13 26147.080002
 1988 06 14 18147·320007
 1988 06 15 29147.889999
 1988 06 16 95148·130005
 1988 06 17 25147.369995
 1988 06 20 52147·160004
 1988 06 21 11147.250000
 1988 06 22 39147.610001
 1988 06 23 4148·630005
 1988 06 24 53148·960007
 1988 06 27 92149.240005
 1988 06 28 85148.750000
 1988 06 29 82149·490005
 1988 06 30 71149·550003
 1988 07 01 53151.289993
 1988 07 05 44151·029999
 1988 07 06 2151·289993
 1988 07 07 81151.020004
 1988 07 08 0151.160004
 1988 07 11 54151.160004
 1988 07 12 35151·119995
 1988 07 13 83150·729996
 1988 07 14 66150.690002
 1988 07 15 80151.160004
 1988 07 18 73151·410004
 1988 07 19 3151·429993
 1988 07 20 7150.690002
 1988 07 21 7151.110001
 1988 07 22 37150.369995
 1988 07 25 91149·509995
 1988 07 26 4149·449997
 1988 07 27 50149·600006
 1988 07 28 70148·770004
 1988 07 29 24148·960007
 1988 08 01 65149.880005
 1988 08 02 47150.509995
 1988 08 03 42150·630005
 1988 08 04 0150·679993
 1988 08 05 21150.639999
 1988 08 08 59150·309998
 1988 08 09 46150·119995
 1988 08 10 46148.929993
 1988 08 11 29146·860001
 1988 08 12 76146·679993
 1988 08 15 2146·960007
 1988 08 16 11145.350006
 1988 08 17 69145·580002
 1988 08 18 9145.360001
 1988 08 19 54145·509995
 1988 08 22 72145·679993
 1988 08 23 50144.259995
 1988 08 24 97144.000000
 1988 08 25 71144·960007
 1988 08 26 28144.240005
 1988 08 29 2144.449997
 1988 08 30 3144.889999
 1988 08 31 48145.139999
 1988 09 01 6145.740005
 1988 09 02 82144.570007
 1988 09 06 15145.470001
 1988 09 07 2145.729996
 1988 09 08 55146.059998
 1988 09 09 72146·660004
 1988 09 12 45147.240005
 1988 09 13 79147.250000
 1988 09 14 50147.369995
 1988 09 15 79147·830002
 1988 09 16 31147.740005
 1988 09 19 48148.020004
 1988 09 20 93147.860001
 1988 09 21 33147.940002
 1988 09 22 37147.820007
 1988 09 23 3147.619995
 1988 09 26 9147·830002
 1988 09 27 93147·130005
 1988 09 28 50146·789993
 1988 09 29 62146.990005
 1988 09 30 47148.000000
 1988 10 03 38149.089996
 1988 10 04 83147.809998
 1988 10 05 70147·759995
 1988 10 06 84148.080002
 1988 10 07 77148·250000
 1988 10 10 74148.600006
 1988 10 11 97148.600006
 1988 10 12 20148·509995
 1988 10 13 40147·940002
 1988 10 14 85147.960007
 1988 10 17 36148·190002
 1988 10 18 80148.160004
 1988 10 19 85148·720001
 1988 10 20 6148.610001
 1988 10 21 7148.970001
 1988 10 24 14148·960007
 1988 10 25 92148.660004
 1988 10 26 48148·460007
 1988 10 27 53148.139999
 1988 10 28 98146·679993
 1988 10 31 69147·169998
 1988 11 01 49147.259995
 1988 11 02 44147·210007
 1988 11 03 33146·979996
 1988 11 04 48147·139999
 1988 11 07 73146·250000
 1988 11 08 73144.770004
 1988 11 09 43145.270004
 1988 11 10 84144.820007
 1988 11 11 8145·009995
 1988 11 14 61143·679993
 1988 11 15 79142·910004
 1988 11 16 59143·000000
 1988 11 17 65141·309998
 1988 11 18 51140·710007
 1988 11 21 17140.860001
 1988 11 22 81139.949997
 1988 11 23 83139·869995
 1988 11 25 13140.389999
 1988 11 28 57140·149994
 1988 11 29 80140·089996
 1988 11 30 26140.649994
 1988 12 01 39142·020004
 1988 12 02 24142.550003
 1988 12 05 14142.770004
 1988 12 06 80143·460007
 1988 12 07 51143·919998
 1988 12 08 69144·009995
 1988 12 09 64143·750000
 1988 12 12 59143·869995
 1988 12 13 91143.449997
 1988 12 14 66143.160004
 1988 12 15 37143·169998
 1988 12 16 1143·179993
 1988 12 19 29144.339996
 1988 12 20 17144.529999
 1988 12 21 64144.490005
 1988 12 22 68144.190002
 1988 12 23 59144·520004
 1988 12 27 47144.889999
 1988 12 28 2144.669998
 1988 12 29 48144·899994
 1988 12 30 0145.699997
 1989 01 03  7147·360001
 1989 01 04  32146.779999
 1989 01 05  55148.399994
 1989 01 06  96148.750000
 1989 01 09  71149·850006
 1989 01 10  62149.600006
 1989 01 11  26149·229996
 1989 01 12  17149.259995
 1989 01 13  40149·809998
 1989 01 16  23149·929993
 1989 01 17  24149·960007
 1989 01 18  57149.660004
 1989 01 19  39150.830002
 1989 01 20  71151.289993
 1989 01 23  37151.399994
 1989 01 24  34150·940002
 1989 01 25  19151·440002
 1989 01 26  88151.770004
 1989 01 27  78152.529999
 1989 01 30  93152·940002
 1989 01 31  55153·029999
 1989 02 01  81153.839996
 1989 02 02  85154.369995
 1989 02 03  3154·940002
 1989 02 06  48155.699997
 1989 02 07  82155·589996
 1989 02 08  20156.839996
 1989 02 09  59156·990005
 1989 02 10  23156·559998
 1989 02 13  46155·059998
 1989 02 14  72154·710007
 1989 02 15  78154.970001
 1989 02 16  30155·570007
 1989 02 17  57156.289993
 1989 02 21  53157·089996
 1989 02 22  6156.759995
 1989 02 23  45155·389999
 1989 02 24  20155.410004
 1989 02 27  2154.259995
 1989 02 28  12153·949997
 1989 03 01  68154·559998
 1989 03 02  67154.679993
 1989 03 03  81155.669998
 1989 03 06  89156·330002
 1989 03 07  25157.250000
 1989 03 08  54157·529999
 1989 03 09  78157.889999
 1989 03 10  57157·789993
 1989 03 13  65157·759995
 1989 03 14  64157·990005
 1989 03 15  6157·740005
 1989 03 16  60158.330002
 1989 03 17  65159.279999
 1989 03 20  2156.710007
 1989 03 21  3155·300003
 1989 03 22  67156·169998
 1989 03 23  24156.029999
 1989 03 27  2155.899994
 1989 03 28  31155.880005
 1989 03 29  73156·570007
 1989 03 30  69156·800003
 1989 03 31  18156·750000
 1989 04 03  79157.889999
 1989 04 04  96158·279999
 1989 04 05  49157.970001
 1989 04 06  34158.529999
 1989 04 07  60158·410004
 1989 04 10  80159·259995
 1989 04 11  40159·449997
 1989 04 12  55160.330002
 1989 04 13  11161·210007
 1989 04 14  95160·539993
 1989 04 17  42161.630005
 1989 04 18  13161.440002
 1989 04 19  96162·259995
 1989 04 20  35162·470001
 1989 04 21  81162.589996
 1989 04 24  64163·320007
 1989 04 25  2163·279999
 1989 04 26  19163·289993
 1989 04 27  7163.610001
 1989 04 28  91164·270004
 1989 05 01  41164.679993
 1989 05 02  92164·289993
 1989 05 03  95164·559998
 1989 05 04  1164·789993
 1989 05 05  53165·169998
 1989 05 08  21165.729996
 1989 05 09  46165·229996
 1989 05 10  24165·320007
 1989 05 11  0165.649994
 1989 05 12  2166·059998
 1989 05 15  86167·130005
 1989 05 16  17167.309998
 1989 05 17  70167·259995
 1989 05 18  53168·270004
 1989 05 19  64168.990005
 1989 05 22  62169.660004
 1989 05 23  75169.520004
 1989 05 24  19169·070007
 1989 05 25  56169.479996
 1989 05 26  66170.110001
 1989 05 30  54171·000000
 1989 05 31  69170·580002
 1989 06 01  62171·529999
 1989 06 02  60172.399994
 1989 06 05  69173·410004
 1989 06 06  96172·360001
 1989 06 07  8172·179993
 1989 06 08  2172.199997
 1989 06 09  8173.229996
 1989 06 12  21173.380005
 1989 06 13  44173·320007
 1989 06 14  71172·630005
 1989 06 15  85172·369995
 1989 06 16  87171·050003
 1989 06 19  46171.460007
 1989 06 20  76171·070007
 1989 06 21  37170.699997
 1989 06 22  64170·259995
 1989 06 23  14170·619995
 1989 06 26  48171·449997
 1989 06 27  27171·139999
 1989 06 28  45171.809998
 1989 06 29  73170.809998
 1989 06 30  43168.080002
 1989 07 03  43167·440002
 1989 07 05  49167.610001
 1989 07 06  74167.949997
 1989 07 07  43169·190002
 1989 07 10  98170.160004
 1989 07 11  22170.750000
 1989 07 12  92171.179993
 1989 07 13  55171.929993
 1989 07 14  29172.279999
 1989 07 17  31172·449997
 1989 07 18  27172.990005
 1989 07 19  10172.850006
 1989 07 20  0174.100006
 1989 07 21  72173.869995
 1989 07 24  6173.910004
 1989 07 25  66173·000000
 1989 07 26  99172·809998
 1989 07 27  63173·410004
 1989 07 28  78174.220001
 1989 07 31  3174·130005
 1989 08 01  37174.509995
 1989 08 02  48174.169998
 1989 08 03  18174·380005
 1989 08 04  28175.369995
 1989 08 07  54175.360001
 1989 08 08  96176·580002
 1989 08 09  27176.649994
 1989 08 10  74176.710007
 1989 08 11  13177·059998
 1989 08 14  2176.550003
 1989 08 15  31175.679993
 1989 08 16  95175.809998
 1989 08 17  0175·860001
 1989 08 18  85175.669998
 1989 08 21  80175.929993
 1989 08 22  76174.649994
 1989 08 23  29174·470001
 1989 08 24  89175·669998
 1989 08 25  49177·000000
 1989 08 28  21177·089996
 1989 08 29  38177.089996
 1989 08 30  83176·850006
 1989 08 31  39177.440002
 1989 09 01  62178·210007
 1989 09 05  90178.710007
 1989 09 06  62178·830002
 1989 09 07  74178·139999
 1989 09 08  57178·440002
 1989 09 11  72179.169998
 1989 09 12  43178.289993
 1989 09 13  7178·880005
 1989 09 14  86178.809998
 1989 09 15  98177·559998
 1989 09 18  72176.679993
 1989 09 19  10176.369995
 1989 09 20  57176·339996
 1989 09 21  5176.190002
 1989 09 22  18176·419998
 1989 09 25  87176·809998
 1989 09 26  1176.000000
 1989 09 27  56176.559998
 1989 09 28  74176.240005
 1989 09 29  60176·759995
 1989 10 02  75178·210007
 1989 10 03  40178·839996
 1989 10 04  61179.360001
 1989 10 05  82179·380005
 1989 10 06  60179·919998
 1989 10 09  68180·449997
 1989 10 10  21180·789993
 1989 10 11  27180·279999
 1989 10 12  63179.720001
 1989 10 13  80179.529999
 1989 10 16  25172·850006
 1989 10 17  96170.279999
 1989 10 18  16169.990005
 1989 10 19  37170·970001
 1989 10 20  66173·419998
 1989 10 23  14173.250000
 1989 10 24  75172·110001
 1989 10 25  28169.759995
 1989 10 26  63170.229996
 1989 10 27  31168.820007
 1989 10 30  22166·990005
 1989 10 31  66166.330002
 1989 11 01  61167·460007
 1989 11 02  24167·809998
 1989 11 03  63167·240005
 1989 11 06  88167·389999
 1989 11 07  29165.759995
 1989 11 08  91165·800003
 1989 11 09  31166.820007
 1989 11 10  58167.070007
 1989 11 13  61167·639999
 1989 11 14  60167·529999
 1989 11 15  82167·270004
 1989 11 16  63167·649994
 1989 11 17  76167.589996
 1989 11 20  79168.259995
 1989 11 21  97167·289993
 1989 11 22  16166·660004
 1989 11 24  18167·190002
 1989 11 27  25167.910004
 1989 11 28  83168.210007
 1989 11 29  55168·479996
 1989 11 30  56168.059998
 1989 12 01  98168.190002
 1989 12 04  72168·509995
 1989 12 05  43168·580002
 1989 12 06  85168.419998
 1989 12 07  24168·880005
 1989 12 08  20168·580002
 1989 12 11  68168.770004
 1989 12 12  23168·029999
 1989 12 13  51168·039993
 1989 12 14  9168.369995
 1989 12 15  43167·250000
 1989 12 18  15166·509995
 1989 12 19  57163.929993
 1989 12 20  46162.830002
 1989 12 21  5163.020004
 1989 12 22  30163.949997
 1989 12 26  42165·199997
 1989 12 27  63165·410004
 1989 12 28  18166·020004
 1989 12 29  62166·270004
 1990 01 02 30168.309998
 1990 01 03 15169.960007
 1990 01 04 69170.779999
 1990 01 05 30170·089996
 1990 01 08 73169·669998
 1990 01 09 85169·539993
 1990 01 10 72169.309998
 1990 01 11 79167·929993
 1990 01 12 45168·020004
 1990 01 15 79164·369995
 1990 01 16 64162·940002
 1990 01 17 76163.309998
 1990 01 18 47163·500000
 1990 01 19 29162·770004
 1990 01 22 7163.570007
 1990 01 23 18161·139999
 1990 01 24 4160·419998
 1990 01 25 92158·169998
 1990 01 26 91157·979996
 1990 01 29 22156.600006
 1990 01 30 68154.949997
 1990 01 31 49152.610001
 1990 02 01 28153·270004
 1990 02 02 33154·369995
 1990 02 05 12156·000000
 1990 02 06 6156.470001
 1990 02 07 55156.889999
 1990 02 08 20158.229996
 1990 02 09 38158·630005
 1990 02 12 96159·130005
 1990 02 13 36158·500000
 1990 02 14 77158.179993
 1990 02 15 71158.229996
 1990 02 16 76159·199997
 1990 02 20 59159.309998
 1990 02 21 24157.850006
 1990 02 22 61157·050003
 1990 02 23 26157·789993
 1990 02 26 36156.639999
 1990 02 27 4156.350006
 1990 02 28 85156·839996
 1990 03 01 53157·710007
 1990 03 02 5158·039993
 1990 03 05 86159.190002
 1990 03 06 41159·300003
 1990 03 07 89160·380005
 1990 03 08 30160.889999
 1990 03 09 66162·080002
 1990 03 12 56162·070007
 1990 03 13 91162.229996
 1990 03 14 97162.059998
 1990 03 15 61162·789993
 1990 03 16 79163·259995
 1990 03 19 40164.210007
 1990 03 20 21164.509995
 1990 03 21 16164.259995
 1990 03 22 87164.240005
 1990 03 23 43162·740005
 1990 03 26 38163·619995
 1990 03 27 0163.809998
 1990 03 28 80164·070007
 1990 03 29 32163·789993
 1990 03 30 13163.410004
 1990 04 02 7163·630005
 1990 04 03 83162·339996
 1990 04 04 63163.389999
 1990 04 05 32162.839996
 1990 04 06 57162·770004
 1990 04 09 46162.380005
 1990 04 10 18161.460007
 1990 04 11 8161.919998
 1990 04 12 94162·169998
 1990 04 16 45162.570007
 1990 04 17 3162·529999
 1990 04 18 80162·250000
 1990 04 19 86161·399994
 1990 04 20 81160.809998
 1990 04 23 51160.050003
 1990 04 24 10158·479996
 1990 04 25 28158·339996
 1990 04 26 78158·630005
 1990 04 27 17158.720001
 1990 04 30 87157·800003
 1990 05 01 39158.089996
 1990 05 02 87158.500000
 1990 05 03 84159.119995
 1990 05 04 22159·710007
 1990 05 07 63160·399994
 1990 05 08 83160·729996
 1990 05 09 57160.899994
 1990 05 10 55161·059998
 1990 05 11 69161.679993
 1990 05 14 68163.130005
 1990 05 15 70163.850006
 1990 05 16 47163·660004
 1990 05 17 52163.869995
 1990 05 18 65164·910004
 1990 05 21 77165·429993
 1990 05 22 88166·649994
 1990 05 23 30167.220001
 1990 05 24 26167·809998
 1990 05 25 62168·050003
 1990 05 29 88167.300003
 1990 05 30 48168.199997
 1990 05 31 26168.679993
 1990 06 01 31168·910004
 1990 06 04 88169·710007
 1990 06 05 75170·630005
 1990 06 06 66170.229996
 1990 06 07 14169.899994
 1990 06 08 49169.800003
 1990 06 11 4168.929993
 1990 06 12 70169·089996
 1990 06 13 70170·029999
 1990 06 14 59170.869995
 1990 06 15 56170·630005
 1990 06 18 90170·899994
 1990 06 19 79168·729996
 1990 06 20 32168·369995
 1990 06 21 74168.210007
 1990 06 22 0168.440002
 1990 06 25 48168·000000
 1990 06 26 4167·130005
 1990 06 27 28166.880005
 1990 06 28 1167·240005
 1990 06 29 9168.399994
 1990 07 02 40169.119995
 1990 07 03 10169.000000
 1990 07 05 18168.940002
 1990 07 06 19168.009995
 1990 07 09 27168.199997
 1990 07 10 42168·119995
 1990 07 11 2167·679993
 1990 07 12 58168.669998
 1990 07 13 77169.429993
 1990 07 16 66170.059998
 1990 07 17 28170.029999
 1990 07 18 35168·889999
 1990 07 19 29167.860001
 1990 07 20 53167.039993
 1990 07 23 97166.820007
 1990 07 24 80162·889999
 1990 07 25 46163·250000
 1990 07 26 95163.690002
 1990 07 27 34164·080002
 1990 07 30 50163.169998
 1990 07 31 15161.949997
 1990 08 01 13161.500000
 1990 08 02 89160·779999
 1990 08 03 26158.600006
 1990 08 06 49154.350006
 1990 08 07 50149.020004
 1990 08 08 37149·210007
 1990 08 09 16151.119995
 1990 08 10 87152·529999
 1990 08 13 76150.839996
 1990 08 14 80150·410004
 1990 08 15 51151.149994
 1990 08 16 91151.309998
 1990 08 17 84148.470001
 1990 08 20 42145.639999
 1990 08 21 87144.160004
 1990 08 22 49140.789993
 1990 08 23 94138.990005
 1990 08 24 74132·899994
 1990 08 27 7134.210007
 1990 08 28 74138.669998
 1990 08 29 50139·559998
 1990 08 30 51140·050003
 1990 08 31 16139.309998
 1990 09 04 4139·500000
 1990 09 05 21139.110001
 1990 09 06 74140.020004
 1990 09 07 47139.350006
 1990 09 10 1140·110001
 1990 09 11 1140.320007
 1990 09 12 68139.789993
 1990 09 13 56139·880005
 1990 09 14 54138·710007
 1990 09 17 9137.889999
 1990 09 18 83137·479996
 1990 09 19 25136·899994
 1990 09 20 75136.779999
 1990 09 21 90134.699997
 1990 09 24 95133.750000
 1990 09 25 61130.389999
 1990 09 26 3130.520004
 1990 09 27 13128.660004
 1990 09 28 5126.169998
 1990 10 01 94126·739998
 1990 10 02 0128.410004
 1990 10 03 71129·070007
 1990 10 04 37128·070007
 1990 10 05 82127.699997
 1990 10 08 55126.830002
 1990 10 09 85126.919998
 1990 10 10 41124·339996
 1990 10 11 7122.779999
 1990 10 12 79120.019997
 1990 10 15 97120.379997
 1990 10 16 95120.430000
 1990 10 17 74119.320000
 1990 10 18 11119.489998
 1990 10 19 78120·959999
 1990 10 22 97122.110001
 1990 10 23 17121.610001
 1990 10 24 14122·279999
 1990 10 25 21122.260002
 1990 10 26 73122·389999
 1990 10 29 90120·860001
 1990 10 30 76119.680000
 1990 10 31 45118·820000
 1990 11 01 73118·849998
 1990 11 02 76118.910004
 1990 11 05 10120·349998
 1990 11 06 95121·279999
 1990 11 07 74121·309998
 1990 11 08 82120.360001
 1990 11 09 52120.160004
 1990 11 12 40121.300003
 1990 11 13 75123.220001
 1990 11 14 40123·639999
 1990 11 15 68124.739998
 1990 11 16 74124.309998
 1990 11 19 2124·269997
 1990 11 20 5124.730003
 1990 11 21 43124·139999
 1990 11 23 15124·040001
 1990 11 26 4124·260002
 1990 11 27 59123.989998
 1990 11 28 92125.250000
 1990 11 29 9126·000000
 1990 11 30 59126·110001
 1990 12 03 10127.500000
 1990 12 04 52128.160004
 1990 12 05 24128.720001
 1990 12 06 65130·710007
 1990 12 07 88131.130005
 1990 12 10 86130·940002
 1990 12 11 55130·690002
 1990 12 12 48129.850006
 1990 12 13 51130.570007
 1990 12 14 81130.940002
 1990 12 17 20130·169998
 1990 12 18 59129.130005
 1990 12 19 80129.949997
 1990 12 20 52130·570007
 1990 12 21 64130.720001
 1990 12 24 74130·860001
 1990 12 26 81130.460007
 1990 12 27 35130·759995
 1990 12 28 56130.610001
 1990 12 31 91130·440002
 1991 01 02  87132·190002
 1991 01 03  93131.639999
 1991 01 04  90130.350006
 1991 01 07  38130.199997
 1991 01 08  54128.190002
 1991 01 09  15127·570000
 1991 01 10  85126·720001
 1991 01 11  63127.559998
 1991 01 14  63127.599998
 1991 01 15  14125.379997
 1991 01 16  86125·260002
 1991 01 17  44126.809998
 1991 01 18  22130.240005
 1991 01 21  26129·830002
 1991 01 22  60130.350006
 1991 01 23  79131.080002
 1991 01 24  61132.630005
 1991 01 25  16135·050003
 1991 01 28  4136·470001
 1991 01 29  95137·809998
 1991 01 30  38139.229996
 1991 01 31  70142.039993
 1991 02 01  35144.149994
 1991 02 04  41145·490005
 1991 02 05  35148·169998
 1991 02 06  2150·190002
 1991 02 07  98152·289993
 1991 02 08  94151·080002
 1991 02 11  57151.699997
 1991 02 12  50154.169998
 1991 02 13  62154·220001
 1991 02 14  53155·899994
 1991 02 15  36155·320007
 1991 02 19  77156.830002
 1991 02 20  21156·759995
 1991 02 21  44155.460007
 1991 02 22  30156.360001
 1991 02 25  71157·419998
 1991 02 26  95158.429993
 1991 02 27  18157·139999
 1991 02 28  19158·419998
 1991 03 01  43160.000000
 1991 03 04  27161·250000
 1991 03 05  49163·490005
 1991 03 06  11166.779999
 1991 03 07  33167.039993
 1991 03 08  86167·649994
 1991 03 11  39167·970001
 1991 03 12  37166.470001
 1991 03 13  3164·869995
 1991 03 14  67166·080002
 1991 03 15  12166.210007
 1991 03 18  53165.360001
 1991 03 19  42165·380005
 1991 03 20  89164.080002
 1991 03 21  18165.509995
 1991 03 22  42165·770004
 1991 03 25  61165.809998
 1991 03 26  96166·729996
 1991 03 27  35168·630005
 1991 03 28  9169.830002
 1991 04 01  99171.020004
 1991 04 02  57170·309998
 1991 04 03  61172.619995
 1991 04 04  87173.740005
 1991 04 05  19174.520004
 1991 04 08  67173.889999
 1991 04 09  22174·029999
 1991 04 10  33173.110001
 1991 04 11  9173·139999
 1991 04 12  44174.789993
 1991 04 15  68175·789993
 1991 04 16  27175.750000
 1991 04 17  81177·309998
 1991 04 18  32178.699997
 1991 04 19  75177.570007
 1991 04 22  77176·440002
 1991 04 23  74173·699997
 1991 04 24  1174.029999
 1991 04 25  44175.009995
 1991 04 26  14174.589996
 1991 04 29  50173·839996
 1991 04 30  45172.039993
 1991 05 01  99170.589996
 1991 05 02  94172.199997
 1991 05 03  97173.660004
 1991 05 06  83173·970001
 1991 05 07  92173.770004
 1991 05 08  1173.949997
 1991 05 09  28174.589996
 1991 05 10  59175·789993
 1991 05 13  96174·279999
 1991 05 14  39174.369995
 1991 05 15  81172·600006
 1991 05 16  42169.490005
 1991 05 17  14170·710007
 1991 05 20  41170·619995
 1991 05 21  20170·369995
 1991 05 22  27171·449997
 1991 05 23  70171·820007
 1991 05 24  63172·410004
 1991 05 28  30173·210007
 1991 05 29  32174·309998
 1991 05 30  14175.169998
 1991 05 31  87176.820007
 1991 06 03  27178·330002
 1991 06 04  2178·539993
 1991 06 05  22178.550003
 1991 06 06  20178·509995
 1991 06 07  47178·399994
 1991 06 10  5177·169998
 1991 06 11  95176.570007
 1991 06 12  93176.630005
 1991 06 13  54174.649994
 1991 06 14  37174.710007
 1991 06 17  58175.589996
 1991 06 18  63175.270004
 1991 06 19  35174.669998
 1991 06 20  16172·949997
 1991 06 21  60172·520004
 1991 06 24  12172·460007
 1991 06 25  3169.279999
 1991 06 26  86168.279999
 1991 06 27  79167.619995
 1991 06 28  45168.229996
 1991 07 01  97167·619995
 1991 07 02  16168.479996
 1991 07 03  13168·210007
 1991 07 05  96167.050003
 1991 07 08  78167.000000
 1991 07 09  1167.470001
 1991 07 10  88168.130005
 1991 07 11  20169.039993
 1991 07 12  35169.039993
 1991 07 15  60170·039993
 1991 07 16  56171.089996
 1991 07 17  99171.119995
 1991 07 18  81171·300003
 1991 07 19  36172.289993
 1991 07 22  90172·869995
 1991 07 23  40172.440002
 1991 07 24  54171·229996
 1991 07 25  99170.169998
 1991 07 26  92170.570007
 1991 07 29  74170.660004
 1991 07 30  16170.669998
 1991 07 31  44171.550003
 1991 08 01  87172.759995
 1991 08 02  58172.750000
 1991 08 05  56173·050003
 1991 08 06  88172.500000
 1991 08 07  25172.929993
 1991 08 08  74173·050003
 1991 08 09  87173.199997
 1991 08 12  77173·320007
 1991 08 13  82173.559998
 1991 08 14  29174.429993
 1991 08 15  45174·860001
 1991 08 16  80174·720001
 1991 08 19  57174·070007
 1991 08 20  53169.169998
 1991 08 21  95170·729996
 1991 08 22  90174·970001
 1991 08 23  78175·539993
 1991 08 26  4176·210007
 1991 08 27  23176·570007
 1991 08 28  27176.759995
 1991 08 29  93178.210007
 1991 08 30  63178.529999
 1991 09 03  44179.089996
 1991 09 04  35177.970001
 1991 09 05  78177·350006
 1991 09 06  37177·339996
 1991 09 09  94177.460007
 1991 09 10  83177.470001
 1991 09 11  34175·710007
 1991 09 12  57176.080002
 1991 09 13  37177.039993
 1991 09 16  65176.759995
 1991 09 17  86176.429993
 1991 09 18  81176·259995
 1991 09 19  61176.899994
 1991 09 20  0178·229996
 1991 09 23  85179·320007
 1991 09 24  89178.800003
 1991 09 25  78179.050003
 1991 09 26  33178·979996
 1991 09 27  5179·130005
 1991 09 30  89178·690002
 1991 10 01  27180·149994
 1991 10 02  33180·100006
 1991 10 03  48179·800003
 1991 10 04  12178.210007
 1991 10 07  69178·000000
 1991 10 08  93176.669998
 1991 10 09  38177·080002
 1991 10 10  15176.270004
 1991 10 11  94176·440002
 1991 10 14  34176·979996
 1991 10 15  26178·479996
 1991 10 16  79180.600006
 1991 10 17  14182.850006
 1991 10 18  98182·820007
 1991 10 21  87183.419998
 1991 10 22  11182.979996
 1991 10 23  67183·020004
 1991 10 24  56182·960007
 1991 10 25  23180.869995
 1991 10 28  42179.940002
 1991 10 29  16180.740005
 1991 10 30  0181.889999
 1991 10 31  57183.360001
 1991 11 01  30184.970001
 1991 11 04  49184·630005
 1991 11 05  52183.850006
 1991 11 06  41183·970001
 1991 11 07  56184.350006
 1991 11 08  78185.789993
 1991 11 11  54186·300003
 1991 11 12  50186.789993
 1991 11 13  26188.009995
 1991 11 14  41188.020004
 1991 11 15  75187.830002
 1991 11 18  84181·720001
 1991 11 19  73181·639999
 1991 11 20  2177.550003
 1991 11 21  11178.130005
 1991 11 22  69178·770004
 1991 11 25  52177·360001
 1991 11 26  49176·110001
 1991 11 27  80175.589996
 1991 11 29  55175.529999
 1991 12 02  46176·369995
 1991 12 03  93176·509995
 1991 12 04  26177·389999
 1991 12 05  17177·830002
 1991 12 06  61177·210007
 1991 12 09  74177·550003
 1991 12 10  18176.679993
 1991 12 11  56175·779999
 1991 12 12  29174.699997
 1991 12 13  53175·809998
 1991 12 16  50177·490005
 1991 12 17  98178·559998
 1991 12 18  6177·660004
 1991 12 19  20177·380005
 1991 12 20  43176.199997
 1991 12 23  92176·080002
 1991 12 24  75177·919998
 1991 12 26  86179.550003
 1991 12 27  39182.350006
 1991 12 30  15184.229996
 1991 12 31  41187.830002
 1992 01 02 90189.949997
 1992 01 03 7189·940002
 1992 01 06 66192.100006
 1992 01 07 36194·429993
 1992 01 08 94195.789993
 1992 01 09 43198.089996
 1992 01 10 70200·589996
 1992 01 13 17199·289993
 1992 01 14 86199·869995
 1992 01 15 65202·339996
 1992 01 16 79204·309998
 1992 01 17 66204.410004
 1992 01 20 80205·039993
 1992 01 21 18204·289993
 1992 01 22 68200·949997
 1992 01 23 89203·729996
 1992 01 24 13204·649994
 1992 01 27 70205.429993
 1992 01 28 36205.050003
 1992 01 29 18204.970001
 1992 01 30 49203·869995
 1992 01 31 15204.880005
 1992 02 03 10205·160004
 1992 02 04 10205.869995
 1992 02 05 74207.820007
 1992 02 06 73209.350006
 1992 02 07 40210·240005
 1992 02 10 45210.080002
 1992 02 11 2210.550003
 1992 02 12 88210.710007
 1992 02 13 1212·619995
 1992 02 14 32211·529999
 1992 02 18 71211·550003
 1992 02 19 29210.070007
 1992 02 20 93208·369995
 1992 02 21 1210.889999
 1992 02 24 43210·399994
 1992 02 25 90208·869995
 1992 02 26 42207.589996
 1992 02 27 9210·220001
 1992 02 28 7211·020004
 1992 03 02 90211.169998
 1992 03 03 99211.770004
 1992 03 04 38212.089996
 1992 03 05 76211.270004
 1992 03 06 74208.690002
 1992 03 09 39207.240005
 1992 03 10 94206.869995
 1992 03 11 86208·179993
 1992 03 12 11206·869995
 1992 03 13 61205.990005
 1992 03 16 9206.759995
 1992 03 17 2206.110001
 1992 03 18 94207.229996
 1992 03 19 93208.149994
 1992 03 20 40208·479996
 1992 03 23 11208·369995
 1992 03 24 43207·750000
 1992 03 25 83206.929993
 1992 03 26 68206·919998
 1992 03 27 26206.259995
 1992 03 30 2203.839996
 1992 03 31 7202·940002
 1992 04 01 0203·699997
 1992 04 02 85202.389999
 1992 04 03 40200·479996
 1992 04 06 66199.039993
 1992 04 07 68199·589996
 1992 04 08 51196·000000
 1992 04 09 51193·029999
 1992 04 10 85196.240005
 1992 04 13 28197.100006
 1992 04 14 11197.039993
 1992 04 15 55199·539993
 1992 04 16 15199.690002
 1992 04 20 61198·440002
 1992 04 21 79195·149994
 1992 04 22 95194.710007
 1992 04 23 31194.990005
 1992 04 24 76194.720001
 1992 04 27 92194.550003
 1992 04 28 41193·169998
 1992 04 29 32191.619995
 1992 04 30 2193.600006
 1992 05 01 14196.270004
 1992 05 04 87196.559998
 1992 05 05 46197.759995
 1992 05 06 97198.470001
 1992 05 07 32199·130005
 1992 05 08 52198.960007
 1992 05 11 21198·889999
 1992 05 12 43199.679993
 1992 05 13 59199·229996
 1992 05 14 80199.080002
 1992 05 15 34197.570007
 1992 05 18 45196·949997
 1992 05 19 33197.199997
 1992 05 20 40197.199997
 1992 05 21 85197.399994
 1992 05 22 37197·289993
 1992 05 26 17198.089996
 1992 05 27 27196·679993
 1992 05 28 99196·949997
 1992 05 29 73197.429993
 1992 06 01 98198.520004
 1992 06 02 59199·380005
 1992 06 03 27199.940002
 1992 06 04 37199·970001
 1992 06 05 91199·830002
 1992 06 08 81199·139999
 1992 06 09 43198·589996
 1992 06 10 34196.490005
 1992 06 11 32195.020004
 1992 06 12 61194.050003
 1992 06 15 49194.440002
 1992 06 16 97193.889999
 1992 06 17 84192·839996
 1992 06 18 95189.309998
 1992 06 19 70187·610001
 1992 06 22 81188.279999
 1992 06 23 36186.470001
 1992 06 24 1186·949997
 1992 06 25 56186.360001
 1992 06 26 69185.929993
 1992 06 29 0186·020004
 1992 06 30 23187.139999
 1992 07 01 82188·570007
 1992 07 02 67189·589996
 1992 07 06 14188·350006
 1992 07 07 30187·770004
 1992 07 08 50186.559998
 1992 07 09 7185·830002
 1992 07 10 41187.669998
 1992 07 13 17188.850006
 1992 07 14 83189.509995
 1992 07 15 46190·830002
 1992 07 16 69191.139999
 1992 07 17 2191·240005
 1992 07 20 34190·410004
 1992 07 21 64189.039993
 1992 07 22 11189.770004
 1992 07 23 31188.929993
 1992 07 24 76189.259995
 1992 07 27 70189.580002
 1992 07 28 4189.740005
 1992 07 29 71191.490005
 1992 07 30 12192·979996
 1992 07 31 93193.820007
 1992 08 03 12194.729996
 1992 08 04 17195·350006
 1992 08 05 65195.399994
 1992 08 06 92194.460007
 1992 08 07 23193·410004
 1992 08 10 89193·419998
 1992 08 11 86192·740005
 1992 08 12 48192.580002
 1992 08 13 49192·399994
 1992 08 14 30192.110001
 1992 08 17 51192.610001
 1992 08 18 66192·809998
 1992 08 19 28192·559998
 1992 08 20 9191.550003
 1992 08 21 60190.949997
 1992 08 24 80190·000000
 1992 08 25 23187·479996
 1992 08 26 21186.630005
 1992 08 27 38187·289993
 1992 08 28 45188·360001
 1992 08 31 22188·820007
 1992 09 01 85188·820007
 1992 09 02 37189·229996
 1992 09 03 44190·990005
 1992 09 04 39191·470001
 1992 09 08 45191·320007
 1992 09 09 30190.190002
 1992 09 10 82190.610001
 1992 09 11 10192.100006
 1992 09 14 70192.779999
 1992 09 15 20194.720001
 1992 09 16 92193.199997
 1992 09 17 99192·750000
 1992 09 18 54193.059998
 1992 09 21 30193.570007
 1992 09 22 30193.410004
 1992 09 23 93192.369995
 1992 09 24 16192.229996
 1992 09 25 12192.929993
 1992 09 28 78190.899994
 1992 09 29 6190.500000
 1992 09 30 1190.720001
 1992 10 01 40192·910004
 1992 10 02 42191.350006
 1992 10 05 75189·490005
 1992 10 06 78186.500000
 1992 10 07 16187·820007
 1992 10 08 55187·979996
 1992 10 09 64189.250000
 1992 10 12 40188·210007
 1992 10 13 64189.130005
 1992 10 14 72190.029999
 1992 10 15 59190.360001
 1992 10 16 8190.720001
 1992 10 19 35191·600006
 1992 10 20 75193.619995
 1992 10 21 75194.419998
 1992 10 22 24195·539993
 1992 10 23 5195·240005
 1992 10 26 72195·880005
 1992 10 27 49196·649994
 1992 10 28 58196·539993
 1992 10 29 73197·800003
 1992 10 30 93198·259995
 1992 11 02 43198·910004
 1992 11 03 5199·899994
 1992 11 04 66199.630005
 1992 11 05 95199.550003
 1992 11 06 46200.770004
 1992 11 09 83201.559998
 1992 11 10 33203·169998
 1992 11 11 61204·610001
 1992 11 12 71206.910004
 1992 11 13 37206·770004
 1992 11 16 50207·429993
 1992 11 17 95207.289993
 1992 11 18 55206·130005
 1992 11 19 36207·820007
 1992 11 20 18208·679993
 1992 11 23 31209·779999
 1992 11 24 62209·729996
 1992 11 25 74210.809998
 1992 11 27 61211.929993
 1992 11 30 25212·500000
 1992 12 01 79213.809998
 1992 12 02 69213.800003
 1992 12 03 30214.210007
 1992 12 04 59214·779999
 1992 12 07 19215·910004
 1992 12 08 67217·419998
 1992 12 09 0217·750000
 1992 12 10 38216.889999
 1992 12 11 21215.449997
 1992 12 14 36215·250000
 1992 12 15 73214.970001
 1992 12 16 95213.720001
 1992 12 17 46212·720001
 1992 12 18 71214.199997
 1992 12 21 73215.539993
 1992 12 22 87214·990005
 1992 12 23 83214·800003
 1992 12 24 90215·259995
 1992 12 28 50216.259995
 1992 12 29 95215.889999
 1992 12 30 45216·850006
 1992 12 31 38218·429993
 1993 01 04  81221.020004
 1993 01 05  25219·759995
 1993 01 06  69220.080002
 1993 01 07  84221.600006
 1993 01 08  65221·110001
 1993 01 11  10220·119995
 1993 01 12  19221·160004
 1993 01 13  22220·419998
 1993 01 14  28221·490005
 1993 01 15  6223.789993
 1993 01 18  82225.240005
 1993 01 19  71225·229996
 1993 01 20  20225.500000
 1993 01 21  94225·960007
 1993 01 22  72226.550003
 1993 01 25  75227.529999
 1993 01 26  17229.350006
 1993 01 27  82230·550003
 1993 01 28  26227·979996
 1993 01 29  4227·190002
 1993 02 01  18228.089996
 1993 02 02  0229.029999
 1993 02 03  7229·699997
 1993 02 04  51231·960007
 1993 02 05  50232.360001
 1993 02 08  6230·500000
 1993 02 09  3230.419998
 1993 02 10  36228·630005
 1993 02 11  63228·679993
 1993 02 12  81229·740005
 1993 02 16  27228·710007
 1993 02 17  3221·199997
 1993 02 18  32218·550003
 1993 02 19  32219.839996
 1993 02 22  16220.919998
 1993 02 23  21218.100006
 1993 02 24  58217.550003
 1993 02 25  91219·610001
 1993 02 26  34220·759995
 1993 03 01  84222·410004
 1993 03 02  66222·429993
 1993 03 03  13224·110001
 1993 03 04  69225·710007
 1993 03 05  11225·610001
 1993 03 08  6226·220001
 1993 03 09  81227·949997
 1993 03 10  33228·699997
 1993 03 11  47230·179993
 1993 03 12  53230·399994
 1993 03 15  2229·529999
 1993 03 16  64230·570007
 1993 03 17  60230·190002
 1993 03 18  9228.750000
 1993 03 19  7228·929993
 1993 03 22  26227·839996
 1993 03 23  45225.869995
 1993 03 24  99225·339996
 1993 03 25  52224.929993
 1993 03 26  6226.449997
 1993 03 29  21226.940002
 1993 03 30  72227.130005
 1993 03 31  19227·679993
 1993 04 01  16229.210007
 1993 04 02  32228.660004
 1993 04 05  4224·740005
 1993 04 06  16224·039993
 1993 04 07  96222·550003
 1993 04 08  47222.960007
 1993 04 12  97222.830002
 1993 04 13  73223·880005
 1993 04 14  7225·320007
 1993 04 15  61225·259995
 1993 04 16  74224·600006
 1993 04 19  47224.429993
 1993 04 20  38223·419998
 1993 04 21  91222·619995
 1993 04 22  87223.369995
 1993 04 23  21223·619995
 1993 04 26  2222.690002
 1993 04 27  84219.479996
 1993 04 28  11219·529999
 1993 04 29  99220·429993
 1993 04 30  36221.330002
 1993 05 03  7222·679993
 1993 05 04  46223·669998
 1993 05 05  15226·169998
 1993 05 06  3227·729996
 1993 05 07  54227.949997
 1993 05 10  17227.970001
 1993 05 11  25228·149994
 1993 05 12  92228.800003
 1993 05 13  46228.899994
 1993 05 14  76227·539993
 1993 05 17  10227·479996
 1993 05 18  15227.419998
 1993 05 19  26227·919998
 1993 05 20  97229·309998
 1993 05 21  77230.300003
 1993 05 24  9229.929993
 1993 05 25  63229·889999
 1993 05 26  81230.490005
 1993 05 27  58232·139999
 1993 05 28  39232·660004
 1993 06 01  52232.190002
 1993 06 02  53233.089996
 1993 06 03  9233.880005
 1993 06 04  91234·320007
 1993 06 07  11233·389999
 1993 06 08  64231.600006
 1993 06 09  12229.369995
 1993 06 10  79229·789993
 1993 06 11  85229.100006
 1993 06 14  89229.559998
 1993 06 15  74229.820007
 1993 06 16  41230·460007
 1993 06 17  42230.119995
 1993 06 18  28229·960007
 1993 06 21  26229·020004
 1993 06 22  39228·320007
 1993 06 23  78228·089996
 1993 06 24  7227.720001
 1993 06 25  24228.330002
 1993 06 28  61229·490005
 1993 06 29  11231·289993
 1993 06 30  76231·720001
 1993 07 01  52233·350006
 1993 07 02  21234·130005
 1993 07 06  84234·229996
 1993 07 07  11233.919998
 1993 07 08  14233.190002
 1993 07 09  56234.130005
 1993 07 12  69234·970001
 1993 07 13  11235.899994
 1993 07 14  44236·350006
 1993 07 15  29237.839996
 1993 07 16  58237·539993
 1993 07 19  3236.160004
 1993 07 20  97234·860001
 1993 07 21  27234·979996
 1993 07 22  70234.910004
 1993 07 23  37233·759995
 1993 07 26  55234.309998
 1993 07 27  65235·619995
 1993 07 28  50235·149994
 1993 07 29  88235.990005
 1993 07 30  25236.520004
 1993 08 02  79236.419998
 1993 08 03  67237.160004
 1993 08 04  56237.789993
 1993 08 05  38238.520004
 1993 08 06  33238·220001
 1993 08 09  16238.720001
 1993 08 10  67239.240005
 1993 08 11  51239·630005
 1993 08 12  14239.960007
 1993 08 13  14239.490005
 1993 08 16  72239·699997
 1993 08 17  46240.179993
 1993 08 18  36241.259995
 1993 08 19  7242·830002
 1993 08 20  45242·589996
 1993 08 23  29242·949997
 1993 08 24  36242·949997
 1993 08 25  64244·160004
 1993 08 26  87244·369995
 1993 08 27  32243·800003
 1993 08 30  77244·070007
 1993 08 31  78244·820007
 1993 09 01  24246·190002
 1993 09 02  12247·110001
 1993 09 03  47248.070007
 1993 09 07  68248·669998
 1993 09 08  6246.119995
 1993 09 09  50243.000000
 1993 09 10  59244.619995
 1993 09 13  80246.559998
 1993 09 14  8246·440002
 1993 09 15  53244.460007
 1993 09 16  50245.320007
 1993 09 17  82245.679993
 1993 09 20  30245.949997
 1993 09 21  52245·839996
 1993 09 22  85243·669998
 1993 09 23  68246·479996
 1993 09 24  98247·940002
 1993 09 27  5248·740005
 1993 09 28  50249.990005
 1993 09 29  58250·690002
 1993 09 30  63251.509995
 1993 10 01  92252·949997
 1993 10 04  58253·000000
 1993 10 05  94253.539993
 1993 10 06  0253·070007
 1993 10 07  21254.350006
 1993 10 08  48254·059998
 1993 10 11  48254.389999
 1993 10 12  9255.029999
 1993 10 13  23256·500000
 1993 10 14  83257.890015
 1993 10 15  12259.029999
 1993 10 18  15259.980011
 1993 10 19  54259·570007
 1993 10 20  49255.960007
 1993 10 21  6255.020004
 1993 10 22  70255.210007
 1993 10 25  97255·789993
 1993 10 26  60255·520004
 1993 10 27  75254·820007
 1993 10 28  48255.960007
 1993 10 29  58256.820007
 1993 11 01  55259.179993
 1993 11 02  86259.510010
 1993 11 03  49260·170013
 1993 11 04  69257·109985
 1993 11 05  95253.110001
 1993 11 08  35253.110001
 1993 11 09  0254.570007
 1993 11 10  85255.779999
 1993 11 11  69256.980011
 1993 11 12  40257.529999
 1993 11 15  50257.940002
 1993 11 16  90256.480011
 1993 11 17  89255.419998
 1993 11 18  46253·729996
 1993 11 19  76252·000000
 1993 11 22  89250·990005
 1993 11 23  95246·850006
 1993 11 24  22248.119995
 1993 11 26  76249·820007
 1993 11 29  15250·149994
 1993 11 30  47250.139999
 1993 12 01  61250·410004
 1993 12 02  78252·610001
 1993 12 03  23252·910004
 1993 12 06  35253.860001
 1993 12 07  84253·979996
 1993 12 08  30254·029999
 1993 12 09  96254·369995
 1993 12 10  71253·399994
 1993 12 13  34252.809998
 1993 12 14  9252·229996
 1993 12 15  40249.889999
 1993 12 16  92249·839996
 1993 12 17  80250·580002
 1993 12 20  15252·250000
 1993 12 21  87251.919998
 1993 12 22  63250.500000
 1993 12 23  16250·380005
 1993 12 27  73251.320007
 1993 12 28  93252.429993
 1993 12 29  71253·740005
 1993 12 30  62256·019989
 1993 12 31  33256·190002
 1994 01 03 40258.579987
 1994 01 04 29256·529999
 1994 01 05 62256.970001
 1994 01 06 72258.019989
 1994 01 07 35258.329987
 1994 01 10 74259·190002
 1994 01 11 85259.750000
 1994 01 12 89259·630005
 1994 01 13 9260·230011
 1994 01 14 69260·640015
 1994 01 17 25261.269989
 1994 01 18 10261.959991
 1994 01 19 19262.399994
 1994 01 20 3262·570007
 1994 01 21 1263.369995
 1994 01 24 86263.799988
 1994 01 25 47262·890015
 1994 01 26 89262.049988
 1994 01 27 57262·839996
 1994 01 28 91263.660004
 1994 01 31 99265.029999
 1994 02 01 63266.519989
 1994 02 02 63266·500000
 1994 02 03 25267.619995
 1994 02 04 7267.570007
 1994 02 07 90261.670013
 1994 02 08 12261.679993
 1994 02 09 16263.390015
 1994 02 10 27265.220001
 1994 02 11 57264·140015
 1994 02 14 24262.890015
 1994 02 15 12263.190002
 1994 02 16 42264·529999
 1994 02 17 76265.959991
 1994 02 18 43264.880005
 1994 02 22 89264.049988
 1994 02 23 57265.049988
 1994 02 24 86264.920013
 1994 02 25 38262.209991
 1994 02 28 48263·000000
 1994 03 01 5265·529999
 1994 03 02 50264.339996
 1994 03 03 3262.799988
 1994 03 04 14263.149994
 1994 03 07 42264.709991
 1994 03 08 56266.690002
 1994 03 09 57266·559998
 1994 03 10 37266·440002
 1994 03 11 50265.420013
 1994 03 14 15265.489990
 1994 03 15 45266·190002
 1994 03 16 93266.859985
 1994 03 17 35269.109985
 1994 03 18 67269.790009
 1994 03 21 35271.079987
 1994 03 22 82268.989990
 1994 03 23 29269.559998
 1994 03 24 75270.200012
 1994 03 25 22267.070007
 1994 03 28 30266.450012
 1994 03 29 89262.510010
 1994 03 30 25257·040009
 1994 03 31 25252.449997
 1994 04 04 86251.059998
 1994 04 05 96247.039993
 1994 04 06 32253·960007
 1994 04 07 88254.529999
 1994 04 08 27255·949997
 1994 04 11 57254·729996
 1994 04 12 32254.740005
 1994 04 13 80252·729996
 1994 04 14 52249·619995
 1994 04 15 3250·080002
 1994 04 18 89250·149994
 1994 04 19 95248·399994
 1994 04 20 88245·619995
 1994 04 21 92242·139999
 1994 04 22 91245.320007
 1994 04 25 53246·550003
 1994 04 26 84249·320007
 1994 04 28 5250·949997
 1994 04 29 50251·309998
 1994 05 02 97252.550003
 1994 05 03 16254.039993
 1994 05 04 48254.500000
 1994 05 05 5254.460007
 1994 05 06 97254·100006
 1994 05 09 84251·649994
 1994 05 10 53248·300003
 1994 05 11 18248·539993
 1994 05 12 47245·610001
 1994 05 13 14246.289993
 1994 05 16 77245·600006
 1994 05 17 77244.160004
 1994 05 18 65243·949997
 1994 05 19 56246·789993
 1994 05 20 2248.649994
 1994 05 23 95248.279999
 1994 05 24 97247·779999
 1994 05 25 85248·360001
 1994 05 26 33248·229996
 1994 05 27 11248·940002
 1994 05 31 11249·460007
 1994 06 01 3249.279999
 1994 06 02 3250.080002
 1994 06 03 86251·990005
 1994 06 06 2252·100006
 1994 06 07 33252·740005
 1994 06 08 69251.669998
 1994 06 09 9249·919998
 1994 06 10 88249.240005
 1994 06 13 27250·580002
 1994 06 14 12250.350006
 1994 06 15 93251·130005
 1994 06 16 14251·259995
 1994 06 17 60251.729996
 1994 06 20 38250.389999
 1994 06 21 75247·080002
 1994 06 22 48244·110001
 1994 06 23 32245.279999
 1994 06 24 79242·490005
 1994 06 27 19239·389999
 1994 06 28 86240.289993
 1994 06 29 69238·960007
 1994 06 30 93240·179993
 1994 07 01 12240·300003
 1994 07 05 45241.119995
 1994 07 06 22240.729996
 1994 07 07 60240·679993
 1994 07 08 68241·720001
 1994 07 11 71241.919998
 1994 07 12 65241·660004
 1994 07 13 87242·130005
 1994 07 14 23243.619995
 1994 07 15 32244·729996
 1994 07 18 98245.619995
 1994 07 19 6245·589996
 1994 07 20 41245.259995
 1994 07 21 23243·649994
 1994 07 22 49243·910004
 1994 07 25 73243·330002
 1994 07 26 11243.350006
 1994 07 27 63242·970001
 1994 07 28 65242·029999
 1994 07 29 70241.750000
 1994 08 01 44241·779999
 1994 08 02 95245·059998
 1994 08 03 24245.660004
 1994 08 04 5245.759995
 1994 08 05 79244·809998
 1994 08 08 89244.190002
 1994 08 09 26244.610001
 1994 08 10 7244·949997
 1994 08 11 78246.440002
 1994 08 12 39246·289993
 1994 08 15 95247·110001
 1994 08 16 35247.820007
 1994 08 17 30248·179993
 1994 08 18 65249·309998
 1994 08 19 83249.210007
 1994 08 22 69249.690002
 1994 08 23 48249.740005
 1994 08 24 10251·490005
 1994 08 25 64252.660004
 1994 08 26 17253.160004
 1994 08 29 68254.589996
 1994 08 30 43255·160004
 1994 08 31 40256·140015
 1994 09 01 10257·320007
 1994 09 02 55256·059998
 1994 09 06 59256·190002
 1994 09 07 35255·800003
 1994 09 08 4256.809998
 1994 09 09 96258·149994
 1994 09 12 77256.760010
 1994 09 13 0255.869995
 1994 09 14 81256·959991
 1994 09 15 3257.549988
 1994 09 16 40259·779999
 1994 09 19 10259·790009
 1994 09 20 48259.029999
 1994 09 21 16256·489990
 1994 09 22 19254·419998
 1994 09 23 65254·380005
 1994 09 26 37253.649994
 1994 09 27 96253·220001
 1994 09 28 7253.080002
 1994 09 29 92254.399994
 1994 09 30 4254·179993
 1994 10 03 32256·119995
 1994 10 04 24254·779999
 1994 10 05 40251·350006
 1994 10 06 31249.369995
 1994 10 07 36249·529999
 1994 10 10 12250·710007
 1994 10 11 85252.479996
 1994 10 12 24254·429993
 1994 10 13 47254·910004
 1994 10 14 43255.119995
 1994 10 17 27254·869995
 1994 10 18 15254.970001
 1994 10 19 27254.020004
 1994 10 20 9254.800003
 1994 10 21 92253.610001
 1994 10 24 61252.860001
 1994 10 25 64251.600006
 1994 10 26 30250.570007
 1994 10 27 29250.820007
 1994 10 28 44252.259995
 1994 10 31 71255.000000
 1994 11 01 51255.020004
 1994 11 02 16253·490005
 1994 11 03 69253.750000
 1994 11 04 86254·149994
 1994 11 07 39252.750000
 1994 11 08 50251.839996
 1994 11 09 69252·130005
 1994 11 10 72251.690002
 1994 11 11 90250·580002
 1994 11 14 59249·580002
 1994 11 15 0250.169998
 1994 11 16 17250.860001
 1994 11 17 22250.520004
 1994 11 18 93249·580002
 1994 11 21 45248·669998
 1994 11 22 33246·759995
 1994 11 23 80242.259995
 1994 11 25 26240·610001
 1994 11 28 8242.029999
 1994 11 29 59242·690002
 1994 11 30 32243.690002
 1994 12 01 60244·250000
 1994 12 02 23242·029999
 1994 12 05 57242.809998
 1994 12 06 74243.139999
 1994 12 07 20242.000000
 1994 12 08 46240.169998
 1994 12 09 15236.089996
 1994 12 12 23235.160004
 1994 12 13 55235.490005
 1994 12 14 58235.839996
 1994 12 15 47237.880005
 1994 12 16 25241·199997
 1994 12 19 42241.000000
 1994 12 20 67240·440002
 1994 12 21 89240·610001
 1994 12 22 48243·309998
 1994 12 23 81243.610001
 1994 12 27 3244.729996
 1994 12 28 6245.929993
 1994 12 29 87245.270004
 1994 12 30 97246.889999
 1995 01 03  24250·360001
 1995 01 04  84247.240005
 1995 01 05  60247·649994
 1995 01 06  41247·460007
 1995 01 09  10248.080002
 1995 01 10  38248.380005
 1995 01 11  11248.979996
 1995 01 12  88248.160004
 1995 01 13  70248·270004
 1995 01 16  3249·949997
 1995 01 17  11251·720001
 1995 01 18  39252·919998
 1995 01 19  33252.309998
 1995 01 20  45251·009995
 1995 01 23  53249.639999
 1995 01 24  18248·070007
 1995 01 25  58248·940002
 1995 01 26  50248.800003
 1995 01 27  56248.080002
 1995 01 30  76248·470001
 1995 01 31  25246·559998
 1995 02 01  31246.850006
 1995 02 02  64247·500000
 1995 02 03  90248·619995
 1995 02 06  41250.779999
 1995 02 07  26252.440002
 1995 02 08  47252.970001
 1995 02 09  58253·789993
 1995 02 10  39254·279999
 1995 02 13  98255·339996
 1995 02 14  98255.529999
 1995 02 15  6255.240005
 1995 02 16  74257.470001
 1995 02 17  35255.929993
 1995 02 21  37254.710007
 1995 02 22  85253.860001
 1995 02 23  28253.940002
 1995 02 24  51254.949997
 1995 02 27  8255.470001
 1995 02 28  71253·860001
 1995 03 01  8256.570007
 1995 03 02  82256.049988
 1995 03 03  79256·160004
 1995 03 06  63256·890015
 1995 03 07  45255.809998
 1995 03 08  91254.130005
 1995 03 09  46254·869995
 1995 03 10  87254.789993
 1995 03 13  96256·010010
 1995 03 14  67256·179993
 1995 03 15  28257·260010
 1995 03 16  93257·390015
 1995 03 17  44258.179993
 1995 03 20  23257.320007
 1995 03 21  67257·829987
 1995 03 22  58257·149994
 1995 03 23  93256·790009
 1995 03 24  96257·529999
 1995 03 27  35258·850006
 1995 03 28  80259.850006
 1995 03 29  77260.269989
 1995 03 30  49259.899994
 1995 03 31  24260·279999
 1995 04 03  86260·600006
 1995 04 04  51260.820007
 1995 04 05  70260.720001
 1995 04 06  53261.209991
 1995 04 07  25260·799988
 1995 04 10  97260·019989
 1995 04 11  72261·589996
 1995 04 12  68262·529999
 1995 04 13  74262.929993
 1995 04 17  23263.980011
 1995 04 18  93263.959991
 1995 04 19  37262.799988
 1995 04 20  33260.589996
 1995 04 21  59261.260010
 1995 04 24  96262·510010
 1995 04 25  54263.709991
 1995 04 26  27263.970001
 1995 04 27  62264.899994
 1995 04 28  68265.700012
 1995 05 01  39266·200012
 1995 05 02  6265·940002
 1995 05 03  14265·589996
 1995 05 04  23266.869995
 1995 05 05  35265·709991
 1995 05 08  46265.609985
 1995 05 09  22267.029999
 1995 05 10  98266·540009
 1995 05 11  12267.769989
 1995 05 12  48268·940002
 1995 05 15  16269·850006
 1995 05 16  57270·929993
 1995 05 17  64272.170013
 1995 05 18  36272·809998
 1995 05 19  55270.950012
 1995 05 22  87270·549988
 1995 05 23  10271·579987
 1995 05 24  61272·929993
 1995 05 25  19272.440002
 1995 05 26  1271·959991
 1995 05 30  93270·670013
 1995 05 31  98269.179993
 1995 06 01  15270.250000
 1995 06 02  37271.470001
 1995 06 05  84272·269989
 1995 06 06  49274·220001
 1995 06 07  74274.690002
 1995 06 08  58274·809998
 1995 06 09  77275.730011
 1995 06 12  37275·209991
 1995 06 13  54276.450012
 1995 06 14  52278·230011
 1995 06 15  90278·850006
 1995 06 16  15280.279999
 1995 06 19  36280·799988
 1995 06 20  32282.369995
 1995 06 21  68282.570007
 1995 06 22  56282.720001
 1995 06 23  27284·369995
 1995 06 26  35284·029999
 1995 06 27  79281.320007
 1995 06 28  61280.290009
 1995 06 29  58279.940002
 1995 06 30  24281·070007
 1995 07 03  19283·630005
 1995 07 05  57283·700012
 1995 07 06  86284.799988
 1995 07 07  88286·350006
 1995 07 10  5289.470001
 1995 07 11  92290.640015
 1995 07 12  92291·089996
 1995 07 13  39293.779999
 1995 07 14  83294.549988
 1995 07 17  43294·850006
 1995 07 18  84295·940002
 1995 07 19  15293.109985
 1995 07 20  21287.109985
 1995 07 21  10289.440002
 1995 07 24  92290·529999
 1995 07 25  79293·390015
 1995 07 26  14294.700012
 1995 07 27  19296·109985
 1995 07 28  74298·769989
 1995 07 31  19299.230011
 1995 08 01  80299·730011
 1995 08 02  19298.390015
 1995 08 03  11297·829987
 1995 08 04  48297.269989
 1995 08 07  64298·290009
 1995 08 08  86299·140015
 1995 08 09  10298.809998
 1995 08 10  4299·589996
 1995 08 11  36299·260010
 1995 08 14  21299.079987
 1995 08 15  2300.279999
 1995 08 16  49300·709991
 1995 08 17  88302.350006
 1995 08 18  48303·649994
 1995 08 21  44304.299988
 1995 08 22  72305·480011
 1995 08 23  40304·320007
 1995 08 24  19304.510010
 1995 08 25  18303·720001
 1995 08 28  85304.359985
 1995 08 29  37303·320007
 1995 08 30  9301·500000
 1995 08 31  30303·290009
 1995 09 01  26305.309998
 1995 09 05  47306.170013
 1995 09 06  17308·339996
 1995 09 07  12310·549988
 1995 09 08  58312·029999
 1995 09 11  65314.420013
 1995 09 12  71314.899994
 1995 09 13  20315·549988
 1995 09 14  70315.970001
 1995 09 15  10316·119995
 1995 09 18  18314·290009
 1995 09 19  37313.279999
 1995 09 20  73313.869995
 1995 09 21  26314·809998
 1995 09 22  37313·600006
 1995 09 25  69311·720001
 1995 09 26  6310.160004
 1995 09 27  81308.959991
 1995 09 28  26305·850006
 1995 09 29  47308.459991
 1995 10 02  32310.380005
 1995 10 03  71306·989990
 1995 10 04  10304.000000
 1995 10 05  29300.820007
 1995 10 06  39301.209991
 1995 10 09  15301.820007
 1995 10 10  42296.640015
 1995 10 11  95294·630005
 1995 10 12  39298.029999
 1995 10 13  55300.619995
 1995 10 16  95302·070007
 1995 10 17  53302.200012
 1995 10 18  70302·700012
 1995 10 19  63304·049988
 1995 10 20  70303·410004
 1995 10 23  33302·820007
 1995 10 24  96301·100006
 1995 10 25  31300·850006
 1995 10 26  93297.839996
 1995 10 27  94294.630005
 1995 10 30  4294·549988
 1995 10 31  79296·239990
 1995 11 01  14296.250000
 1995 11 02  16297.700012
 1995 11 03  6300·989990
 1995 11 06  51302·790009
 1995 11 07  8302·940002
 1995 11 08  5301.450012
 1995 11 09  42302.299988
 1995 11 10  17303.959991
 1995 11 13  76304·320007
 1995 11 14  95303·600006
 1995 11 15  74301·519989
 1995 11 16  69301.459991
 1995 11 17  43302.799988
 1995 11 20  41303·839996
 1995 11 21  89302·220001
 1995 11 22  29301.119995
 1995 11 24  60301·230011
 1995 11 27  24302.260010
 1995 11 28  1303·230011
 1995 11 29  38304.630005
 1995 11 30  2306.720001
 1995 12 01  52308·579987
 1995 12 04  48309.739990
 1995 12 05  68312.510010
 1995 12 06  69313.109985
 1995 12 07  57312.670013
 1995 12 08  91310.959991
 1995 12 11  11311·549988
 1995 12 12  86312·070007
 1995 12 13  94311·559998
 1995 12 14  21312.589996
 1995 12 15  88312·529999
 1995 12 18  5310.420013
 1995 12 19  46303·720001
 1995 12 20  48306·000000
 1995 12 21  41308·829987
 1995 12 22  1310.670013
 1995 12 26  19312.309998
 1995 12 27  11312·829987
 1995 12 28  41314.070007
 1995 12 29  73313.989990
 1996 01 02 44315·970001
 1996 01 03 73316.890015
 1996 01 04 82315.209991
 1996 01 05 47310·769989
 1996 01 08 79312.190002
 1996 01 09 23312·390015
 1996 01 10 82307.399994
 1996 01 11 74302·910004
 1996 01 12 5305.720001
 1996 01 15 72305·140015
 1996 01 16 86302.130005
 1996 01 17 29301.739990
 1996 01 18 29302.619995
 1996 01 19 58304·010010
 1996 01 22 62305.279999
 1996 01 23 13307.170013
 1996 01 24 82308·309998
 1996 01 25 45310·429993
 1996 01 26 6310.559998
 1996 01 29 51311·220001
 1996 01 30 21311·820007
 1996 01 31 21313·380005
 1996 02 01 36315.380005
 1996 02 02 92317.320007
 1996 02 05 28317·720001
 1996 02 06 97318·459991
 1996 02 07 96320.149994
 1996 02 08 13319.410004
 1996 02 09 9320.470001
 1996 02 12 13321.109985
 1996 02 13 56321·410004
 1996 02 14 15319·820007
 1996 02 15 96321·070007
 1996 02 16 31320.750000
 1996 02 20 9321.589996
 1996 02 21 22318.910004
 1996 02 22 45321.339996
 1996 02 23 39325.140015
 1996 02 26 75325.760010
 1996 02 27 84325·299988
 1996 02 28 39324·850006
 1996 02 29 50325·260010
 1996 03 01 98324·929993
 1996 03 04 78324·100006
 1996 03 05 83325·559998
 1996 03 06 2326·850006
 1996 03 07 46327·109985
 1996 03 08 3327·420013
 1996 03 11 10319.209991
 1996 03 12 57322.070007
 1996 03 13 15321·019989
 1996 03 14 85323.459991
 1996 03 15 76325.079987
 1996 03 18 4325.079987
 1996 03 19 23328.670013
 1996 03 20 75328·929993
 1996 03 21 62328.339996
 1996 03 22 55328.869995
 1996 03 25 15329.480011
 1996 03 26 47327·720001
 1996 03 27 76327·709991
 1996 03 28 49328.489990
 1996 03 29 59328·820007
 1996 04 01 3330·769989
 1996 04 02 49332.440002
 1996 04 03 47333.230011
 1996 04 04 50334.070007
 1996 04 08 67334·790009
 1996 04 09 38330·709991
 1996 04 10 39332·429993
 1996 04 11 7331·029999
 1996 04 12 90329·470001
 1996 04 15 24331·179993
 1996 04 16 37333·519989
 1996 04 17 74335.570007
 1996 04 18 47334·850006
 1996 04 19 14337·459991
 1996 04 22 79338.519989
 1996 04 23 20340.989990
 1996 04 24 39343.519989
 1996 04 25 39344·640015
 1996 04 26 27346.239990
 1996 04 29 39347·829987
 1996 04 30 91348.220001
 1996 05 01 57348.279999
 1996 05 02 70350·279999
 1996 05 03 50345.940002
 1996 05 06 53346·859985
 1996 05 07 48346.869995
 1996 05 08 21345.660004
 1996 05 09 99345.190002
 1996 05 10 2347.630005
 1996 05 13 20351·149994
 1996 05 14 17354.500000
 1996 05 15 52357·459991
 1996 05 16 36358.109985
 1996 05 17 4358.760010
 1996 05 20 22360.630005
 1996 05 21 6363·070007
 1996 05 22 82363·040009
 1996 05 23 57364·609985
 1996 05 24 22364.390015
 1996 05 28 79364·589996
 1996 05 29 91361.570007
 1996 05 30 61359.109985
 1996 05 31 32360·339996
 1996 06 03 15361.850006
 1996 06 04 36361·440002
 1996 06 05 21362.649994
 1996 06 06 89363·589996
 1996 06 07 83361·190002
 1996 06 10 20358·839996
 1996 06 11 70359.739990
 1996 06 12 56359·410004
 1996 06 13 77359.649994
 1996 06 14 67357·399994
 1996 06 17 65355.079987
 1996 06 18 20353.929993
 1996 06 19 17349.049988
 1996 06 20 27347.200012
 1996 06 21 86344·160004
 1996 06 24 95345·209991
 1996 06 25 47346.799988
 1996 06 26 77344·440002
 1996 06 27 41339.809998
 1996 06 28 19341·950012
 1996 07 01 35346·609985
 1996 07 02 15347.720001
 1996 07 03 62346·940002
 1996 07 05 54344·799988
 1996 07 08 76339.779999
 1996 07 09 69336.679993
 1996 07 10 4336.440002
 1996 07 11 89332.709991
 1996 07 12 90324.579987
 1996 07 15 88323·690002
 1996 07 16 50314.720001
 1996 07 17 35310·119995
 1996 07 18 20318.179993
 1996 07 19 47322.920013
 1996 07 22 6321·549988
 1996 07 23 32317.649994
 1996 07 24 35311·720001
 1996 07 25 47307·769989
 1996 07 26 4311·579987
 1996 07 29 42314·570007
 1996 07 30 30313·119995
 1996 07 31 14313.540009
 1996 08 01 0316.000000
 1996 08 02 53319.420013
 1996 08 05 23324·410004
 1996 08 06 97324·739990
 1996 08 07 76325·299988
 1996 08 08 78327·290009
 1996 08 09 59327·510010
 1996 08 12 72327.440002
 1996 08 13 40327·369995
 1996 08 14 54325·630005
 1996 08 15 7326.720001
 1996 08 16 40327·679993
 1996 08 19 21328.910004
 1996 08 20 45329·339996
 1996 08 21 61329.200012
 1996 08 22 26328.940002
 1996 08 23 78331.410004
 1996 08 26 38331·769989
 1996 08 27 41331.519989
 1996 08 28 80333.750000
 1996 08 29 91335.609985
 1996 08 30 47334·510010
 1996 09 03 89333.880005
 1996 09 04 78333.380005
 1996 09 05 67334.559998
 1996 09 06 9331.589996
 1996 09 09 77334.100006
 1996 09 10 20335·630005
 1996 09 11 39336.279999
 1996 09 12 87336.700012
 1996 09 13 97338·140015
 1996 09 16 31340.790009
 1996 09 17 62342.290009
 1996 09 18 69342.250000
 1996 09 19 68341.579987
 1996 09 20 62341·329987
 1996 09 23 18342.820007
 1996 09 24 68341.589996
 1996 09 25 36342.660004
 1996 09 26 89343.730011
 1996 09 27 15345.000000
 1996 09 30 22345.519989
 1996 10 01 69346.390015
 1996 10 02 11345·329987
 1996 10 03 82348.190002
 1996 10 04 94347.239990
 1996 10 07 60349.299988
 1996 10 08 54348.829987
 1996 10 09 78347·359985
 1996 10 10 71346.100006
 1996 10 11 31346·640015
 1996 10 14 69347.890015
 1996 10 15 84349·000000
 1996 10 16 67349·010010
 1996 10 17 23348·420013
 1996 10 18 30348·200012
 1996 10 21 6347·850006
 1996 10 22 19346.100006
 1996 10 23 8342.820007
 1996 10 24 38342·929993
 1996 10 25 76343·079987
 1996 10 28 90342.970001
 1996 10 29 78340·100006
 1996 10 30 19338·049988
 1996 10 31 51338.179993
 1996 11 01 68340·570007
 1996 11 04 53339·760010
 1996 11 05 24339.910004
 1996 11 06 12339.859985
 1996 11 07 67342.440002
 1996 11 08 77344·290009
 1996 11 11 26344·559998
 1996 11 12 67345·700012
 1996 11 13 23346·130005
 1996 11 14 19346.109985
 1996 11 15 27347.260010
 1996 11 18 45346.519989
 1996 11 19 1345.940002
 1996 11 20 74346.950012
 1996 11 21 53347.529999
 1996 11 22 6347·179993
 1996 11 25 87349.920013
 1996 11 26 60352·290009
 1996 11 27 53351·380005
 1996 11 29 29352.670013
 1996 12 02 94354·109985
 1996 12 03 22355.339996
 1996 12 04 2357·829987
 1996 12 05 21358·109985
 1996 12 06 62359·049988
 1996 12 09 29355·500000
 1996 12 10 3360.489990
 1996 12 11 15361.299988
 1996 12 12 51357·700012
 1996 12 13 74356·380005
 1996 12 16 78354·179993
 1996 12 17 67350·480011
 1996 12 18 51350·130005
 1996 12 19 77353·079987
 1996 12 20 80356.100006
 1996 12 23 58356·709991
 1996 12 24 74355·429993
 1996 12 26 83355·869995
 1996 12 27 84357.720001
 1996 12 30 95359·170013
 1996 12 31 58359.989990
 1997 01 02  60362·609985
 1997 01 03  89358.959991
 1997 01 06  11361·829987
 1997 01 07  66362·309998
 1997 01 08  2364.160004
 1997 01 09  22364·170013
 1997 01 10  60365.589996
 1997 01 13  86366·089996
 1997 01 14  29365·850006
 1997 01 15  32367.519989
 1997 01 16  26367·190002
 1997 01 17  30366.920013
 1997 01 20  85367.880005
 1997 01 21  96369·350006
 1997 01 22  14370.320007
 1997 01 23  38370.649994
 1997 01 24  39370·459991
 1997 01 27  12368·140015
 1997 01 28  56365·519989
 1997 01 29  70366·470001
 1997 01 30  84366·250000
 1997 01 31  8368·290009
 1997 02 03  10369·450012
 1997 02 04  17369·709991
 1997 02 05  41368.320007
 1997 02 06  33365.489990
 1997 02 07  56365·480011
 1997 02 10  89366.750000
 1997 02 11  53364.149994
 1997 02 12  62362.750000
 1997 02 13  1365.399994
 1997 02 14  26368.179993
 1997 02 18  90369·130005
 1997 02 19  97370·049988
 1997 02 20  78370·170013
 1997 02 21  89367·559998
 1997 02 24  45366·369995
 1997 02 25  62366·450012
 1997 02 26  41366.790009
 1997 02 27  68363·850006
 1997 02 28  38361·149994
 1997 03 03  8360.049988
 1997 03 04  74360·489990
 1997 03 05  75361.910004
 1997 03 06  12363.929993
 1997 03 07  10363·799988
 1997 03 10  83365.459991
 1997 03 11  47367.089996
 1997 03 12  38367·869995
 1997 03 13  68364.399994
 1997 03 14  99360.059998
 1997 03 17  48361.040009
 1997 03 18  9357·369995
 1997 03 19  8354·929993
 1997 03 20  80351.790009
 1997 03 21  66352.309998
 1997 03 24  44351·730011
 1997 03 25  81349·480011
 1997 03 26  6350·700012
 1997 03 27  12352·309998
 1997 03 31  88348.950012
 1997 04 01  62342.570007
 1997 04 02  84340·880005
 1997 04 03  27337.799988
 1997 04 04  9336·380005
 1997 04 07  50340·839996
 1997 04 08  47344.910004
 1997 04 09  71345·970001
 1997 04 10  2346·730011
 1997 04 11  73345.160004
 1997 04 14  50339.250000
 1997 04 15  34338·609985
 1997 04 16  86340.779999
 1997 04 17  79340·239990
 1997 04 18  75340·429993
 1997 04 21  27341.739990
 1997 04 22  4338.269989
 1997 04 23  44338·089996
 1997 04 24  29338·399994
 1997 04 25  90338.519989
 1997 04 28  27335·850006
 1997 04 29  69336.100006
 1997 04 30  44340·579987
 1997 05 01  84343.000000
 1997 05 02  48345·660004
 1997 05 05  80353.980011
 1997 05 06  77362·429993
 1997 05 07  98361·730011
 1997 05 08  87360.220001
 1997 05 09  25360.100006
 1997 05 12  8361.420013
 1997 05 13  44363.760010
 1997 05 14  87363.559998
 1997 05 15  82364.480011
 1997 05 16  44365.910004
 1997 05 19  61365·279999
 1997 05 20  18366·570007
 1997 05 21  50368·200012
 1997 05 22  18370·059998
 1997 05 23  11371·459991
 1997 05 27  73375·670013
 1997 05 28  54376·739990
 1997 05 29  85377·790009
 1997 05 30  82378·429993
 1997 06 02  73380·760010
 1997 06 03  46383.519989
 1997 06 04  28383·279999
 1997 06 05  88382·670013
 1997 06 06  61384·989990
 1997 06 09  0387.140015
 1997 06 10  53387.899994
 1997 06 11  65387.309998
 1997 06 12  6387.619995
 1997 06 13  16389·540009
 1997 06 16  91392.070007
 1997 06 17  78392.200012
 1997 06 18  2392.549988
 1997 06 19  21392.459991
 1997 06 20  0396·489990
 1997 06 23  13393·600006
 1997 06 24  69390·820007
 1997 06 25  65393.299988
 1997 06 26  61391·220001
 1997 06 27  84390·269989
 1997 06 30  51392·529999
 1997 07 01  22396.369995
 1997 07 02  81394·130005
 1997 07 03  28394.720001
 1997 07 07  16396.179993
 1997 07 08  94396.260010
 1997 07 09  91398·279999
 1997 07 10  9397.399994
 1997 07 11  59399.149994
 1997 07 14  6402.260010
 1997 07 15  47403.850006
 1997 07 16  14406·390015
 1997 07 17  0410.220001
 1997 07 18  8408.109985
 1997 07 21  33404·109985
 1997 07 22  57403·440002
 1997 07 23  82406·160004
 1997 07 24  76407·649994
 1997 07 25  53408.190002
 1997 07 28  74408·540009
 1997 07 29  74408.679993
 1997 07 30  9409·869995
 1997 07 31  40413.440002
 1997 08 01  30414.480011
 1997 08 04  70414.209991
 1997 08 05  34415·630005
 1997 08 06  51418.320007
 1997 08 07  12420·730011
 1997 08 08  90420.119995
 1997 08 11  0414·190002
 1997 08 12  67412.649994
 1997 08 13  32411.420013
 1997 08 14  79411·640015
 1997 08 15  84411.869995
 1997 08 18  94408·579987
 1997 08 19  29408.730011
 1997 08 20  4413.790009
 1997 08 21  85419.070007
 1997 08 22  65417.040009
 1997 08 25  65415·730011
 1997 08 26  60418.089996
 1997 08 27  29418·309998
 1997 08 28  36420·839996
 1997 08 29  30421·589996
 1997 09 02  66423·429993
 1997 09 03  66428·049988
 1997 09 04  89428.790009
 1997 09 05  34429.709991
 1997 09 08  67433·040009
 1997 09 09  72435.989990
 1997 09 10  30437·750000
 1997 09 11  17436.899994
 1997 09 12  31435.929993
 1997 09 15  47440.089996
 1997 09 16  91440.170013
 1997 09 17  40445.179993
 1997 09 18  53446.149994
 1997 09 19  17446.500000
 1997 09 22  29447.170013
 1997 09 23  93448.980011
 1997 09 24  51449·420013
 1997 09 25  31448·579987
 1997 09 26  24447·920013
 1997 09 29  88448·880005
 1997 09 30  71451.309998
 1997 10 01  66454.420013
 1997 10 02  85454.690002
 1997 10 03  63456.940002
 1997 10 06  81459·519989
 1997 10 07  21461.700012
 1997 10 08  42463·779999
 1997 10 09  80463.660004
 1997 10 10  75464.549988
 1997 10 13  23465·029999
 1997 10 14  53465.209991
 1997 10 15  28463.970001
 1997 10 16  72462·739990
 1997 10 17  20457.160004
 1997 10 20  98449.290009
 1997 10 21  19453.850006
 1997 10 22  16458·929993
 1997 10 23  90458·250000
 1997 10 24  84449·359985
 1997 10 27  92447.529999
 1997 10 28  78420.130005
 1997 10 29  31429·890015
 1997 10 30  44434·869995
 1997 10 31  9428.660004
 1997 11 03  50433·260010
 1997 11 04  71440·980011
 1997 11 05  33442·309998
 1997 11 06  58444·760010
 1997 11 07  52442·829987
 1997 11 10  58435·220001
 1997 11 11  34435·399994
 1997 11 12  52433.429993
 1997 11 13  28423·440002
 1997 11 14  69423.390015
 1997 11 17  53428.410004
 1997 11 18  30435·649994
 1997 11 19  47432.130005
 1997 11 20  3430·690002
 1997 11 21  21435·700012
 1997 11 24  53435·049988
 1997 11 25  4428.679993
 1997 11 26  87426·910004
 1997 11 28  96428·160004
 1997 12 01  9429.920013
 1997 12 02  17434·160004
 1997 12 03  70432.480011
 1997 12 04  58433·809998
 1997 12 05  13434·910004
 1997 12 08  31438.059998
 1997 12 09  28442·029999
 1997 12 10  15438.160004
 1997 12 11  1432.799988
 1997 12 12  14424·700012
 1997 12 15  61422.630005
 1997 12 16  99420·760010
 1997 12 17  36425.339996
 1997 12 18  61426.440002
 1997 12 19  95420.350006
 1997 12 22  65420·029999
 1997 12 23  6422·880005
 1997 12 24  92422·029999
 1997 12 26  81421.040009
 1997 12 29  96421·489990
 1997 12 30  25426·670013
 1997 12 31  49434.010010
 1998 01 02 92437.019989
 1998 01 05 97436·519989
 1998 01 06 30437.059998
 1998 01 07 3433.100006
 1998 01 08 31429·760010
 1998 01 09 2425·709991
 1998 01 12 84412.950012
 1998 01 13 48410·880005
 1998 01 14 22418.440002
 1998 01 15 66421·920013
 1998 01 16 74421·750000
 1998 01 20 2426·250000
 1998 01 21 15431·100006
 1998 01 22 71429·890015
 1998 01 23 14426.200012
 1998 01 26 9424·809998
 1998 01 27 87421.010010
 1998 01 28 23422·529999
 1998 01 29 42428·600006
 1998 01 30 40431·989990
 1998 02 02 37430·049988
 1998 02 03 55434·420013
 1998 02 04 21437.790009
 1998 02 05 87441.839996
 1998 02 06 91444.059998
 1998 02 09 23445.500000
 1998 02 10 38447.279999
 1998 02 11 71451·190002
 1998 02 12 99452.019989
 1998 02 13 9452.399994
 1998 02 17 6454.290009
 1998 02 18 35453.190002
 1998 02 19 36454.690002
 1998 02 20 19454.239990
 1998 02 23 63453·989990
 1998 02 24 49456·290009
 1998 02 25 4454·299988
 1998 02 26 85458·440002
 1998 02 27 73461·529999
 1998 03 02 6461·829987
 1998 03 03 27461·540009
 1998 03 04 63462·420013
 1998 03 05 22462·130005
 1998 03 06 26456.820007
 1998 03 09 56463·720001
 1998 03 10 35461·119995
 1998 03 11 24464.619995
 1998 03 12 52467.119995
 1998 03 13 66467.769989
 1998 03 16 8468.779999
 1998 03 17 17471.750000
 1998 03 18 55471·109985
 1998 03 19 58472·179993
 1998 03 20 14474·299988
 1998 03 23 64474.250000
 1998 03 24 28473.959991
 1998 03 25 57476·250000
 1998 03 26 9477.149994
 1998 03 27 52477·809998
 1998 03 30 90477.140015
 1998 03 31 13476.269989
 1998 04 01 74480·679993
 1998 04 02 95484.940002
 1998 04 03 86486.429993
 1998 04 06 1485.790009
 1998 04 07 17481.880005
 1998 04 08 30475·149994
 1998 04 09 84475.329987
 1998 04 13 23480·059998
 1998 04 14 69479·559998
 1998 04 15 20484.809998
 1998 04 16 79487·119995
 1998 04 17 4484·410004
 1998 04 20 87487·010010
 1998 04 21 53488.809998
 1998 04 22 89491.410004
 1998 04 23 93491·140015
 1998 04 24 52484·950012
 1998 04 27 42480·320007
 1998 04 28 60468.500000
 1998 04 29 67472.540009
 1998 04 30 70476·980011
 1998 05 01 26482.890015
 1998 05 04 60484·940002
 1998 05 05 25485·459991
 1998 05 06 75481.739990
 1998 05 07 65479.380005
 1998 05 08 83475·959991
 1998 05 11 93479·510010
 1998 05 12 21476.899994
 1998 05 13 50476·130005
 1998 05 14 48477.480011
 1998 05 15 22475·549988
 1998 05 18 92472.440002
 1998 05 19 92467·609985
 1998 05 20 0470·859985
 1998 05 21 87468.540009
 1998 05 22 93467.190002
 1998 05 26 30462·989990
 1998 05 27 8455·079987
 1998 05 28 88450.260010
 1998 05 29 56455·799988
 1998 06 01 25456·619995
 1998 06 02 66451.170013
 1998 06 03 51449·700012
 1998 06 04 38449·160004
 1998 06 05 68451·739990
 1998 06 08 92454·239990
 1998 06 09 25456.339996
 1998 06 10 20456.739990
 1998 06 11 69451.079987
 1998 06 12 32444·350006
 1998 06 15 88441.589996
 1998 06 16 9433·859985
 1998 06 17 67438.369995
 1998 06 18 54444.079987
 1998 06 19 38439·790009
 1998 06 22 37438·420013
 1998 06 23 25441.649994
 1998 06 24 52447·420013
 1998 06 25 1451·399994
 1998 06 26 61450·160004
 1998 06 29 31450·269989
 1998 06 30 46453·829987
 1998 07 01 28457·390015
 1998 07 02 61459·850006
 1998 07 06 97458.309998
 1998 07 07 80459.970001
 1998 07 08 93459.040009
 1998 07 09 45459·970001
 1998 07 10 63460.000000
 1998 07 13 22458.429993
 1998 07 14 98458.750000
 1998 07 15 44459·429993
 1998 07 16 89461·970001
 1998 07 17 67463·640015
 1998 07 20 68462.359985
 1998 07 21 16461·920013
 1998 07 22 65456.140015
 1998 07 23 35450·929993
 1998 07 24 54442.329987
 1998 07 27 40438·579987
 1998 07 28 3433·160004
 1998 07 29 68427.540009
 1998 07 30 29426.190002
 1998 07 31 25429.500000
 1998 08 03 42419.750000
 1998 08 04 37413.359985
 1998 08 05 96401.630005
 1998 08 06 2398.690002
 1998 08 07 43406·619995
 1998 08 10 36415·799988
 1998 08 11 79411.640015
 1998 08 12 27400.609985
 1998 08 13 95408.549988
 1998 08 14 83403·829987
 1998 08 17 29402.790009
 1998 08 18 82403·959991
 1998 08 19 11411.299988
 1998 08 20 23405.839996
 1998 08 21 20401.730011
 1998 08 24 74395.640015
 1998 08 25 29393·700012
 1998 08 26 25389·769989
 1998 08 27 55380.420013
 1998 08 28 35366·100006
 1998 08 31 11358.540009
 1998 09 01 83337·950012
 1998 09 02 57348·100006
 1998 09 03 20352.649994
 1998 09 04 46346·290009
 1998 09 08 17347.070007
 1998 09 09 77361.929993
 1998 09 10 12352·690002
 1998 09 11 46344.970001
 1998 09 14 69353·619995
 1998 09 15 92357·720001
 1998 09 16 18357·730011
 1998 09 17 49359·850006
 1998 09 18 10355·290009
 1998 09 21 0363.260010
 1998 09 22 68362.640015
 1998 09 23 19368·239990
 1998 09 24 34376.010010
 1998 09 25 28370.250000
 1998 09 28 20369·019989
 1998 09 29 42368·010010
 1998 09 30 60365·799988
 1998 10 01 25363·589996
 1998 10 02 56350·040009
 1998 10 05 33349·709991
 1998 10 06 31336.799988
 1998 10 07 68332·549988
 1998 10 08 81322.230011
 1998 10 09 28310·279999
 1998 10 12 18318.399994
 1998 10 13 57325·619995
 1998 10 14 27320.329987
 1998 10 15 91324.980011
 1998 10 16 14334.809998
 1998 10 19 16342.869995
 1998 10 20 52352.450012
 1998 10 21 10358.309998
 1998 10 22 38359·940002
 1998 10 23 97366·399994
 1998 10 26 37367.049988
 1998 10 27 97372·070007
 1998 10 28 35371·500000
 1998 10 29 75371·010010
 1998 10 30 88374.480011
 1998 11 02 90378·160004
 1998 11 03 73386.820007
 1998 11 04 50387.559998
 1998 11 05 37392·959991
 1998 11 06 53396.790009
 1998 11 09 47400·320007
 1998 11 10 47398·429993
 1998 11 11 41396.859985
 1998 11 12 73393·480011
 1998 11 13 76392·200012
 1998 11 16 18389·359985
 1998 11 17 81390·420013
 1998 11 18 63389·429993
 1998 11 19 4392.119995
 1998 11 20 36394.369995
 1998 11 23 64394.290009
 1998 11 24 61398·149994
 1998 11 25 0396·600006
 1998 11 27 4399·320007
 1998 11 30 22402·089996
 1998 12 01 30397·750000
 1998 12 02 59398·739990
 1998 12 03 46397·489990
 1998 12 04 11395·000000
 1998 12 07 57398.369995
 1998 12 08 99401.170013
 1998 12 09 12401·480011
 1998 12 10 13401·959991
 1998 12 11 56396.500000
 1998 12 14 64395·369995
 1998 12 15 78387·940002
 1998 12 16 34389·570007
 1998 12 17 65389·850006
 1998 12 18 25393.779999
 1998 12 21 45397·420013
 1998 12 22 7401.829987
 1998 12 23 46400.239990
 1998 12 24 74404·790009
 1998 12 28 37405.559998
 1998 12 29 88408.279999
 1998 12 30 87410·410004
 1998 12 31 31411.910004
 1999 01 04  6421·959991
 1999 01 05  58421.100006
 1999 01 06  1422.089996
 1999 01 07  41427·790009
 1999 01 08  26427·829987
 1999 01 11  24431·230011
 1999 01 12  27433.130005
 1999 01 13  72427.359985
 1999 01 14  97424·859985
 1999 01 15  18420·100006
 1999 01 19  26427·049988
 1999 01 20  18430·890015
 1999 01 21  46430·619995
 1999 01 22  96424.049988
 1999 01 25  87422·440002
 1999 01 26  99422.109985
 1999 01 27  23425·329987
 1999 01 28  41421·130005
 1999 01 29  23423·970001
 1999 02 01  59427·220001
 1999 02 02  3426.079987
 1999 02 03  58421·730011
 1999 02 04  72423·739990
 1999 02 05  66417·790009
 1999 02 08  86412·720001
 1999 02 09  80411.329987
 1999 02 10  96403·130005
 1999 02 11  16397.959991
 1999 02 12  98406·209991
 1999 02 16  62398·440002
 1999 02 17  84396.399994
 1999 02 18  26389·540009
 1999 02 19  90391.089996
 1999 02 22  87392·299988
 1999 02 23  48397.820007
 1999 02 24  42399.010010
 1999 02 25  35395.260010
 1999 02 26  61392·720001
 1999 03 01  26392·239990
 1999 03 02  33394.390015
 1999 03 03  36394.429993
 1999 03 04  16391.950012
 1999 03 05  81394.019989
 1999 03 08  92398·010010
 1999 03 09  18400·059998
 1999 03 10  9399·200012
 1999 03 11  1401·119995
 1999 03 12  39401.079987
 1999 03 15  30398.380005
 1999 03 16  21400.839996
 1999 03 17  99399.170013
 1999 03 18  17398.429993
 1999 03 19  48399·549988
 1999 03 22  59396.579987
 1999 03 23  13393.200012
 1999 03 24  97383.369995
 1999 03 25  73384·399994
 1999 03 26  54392.989990
 1999 03 29  5393·920013
 1999 03 30  72399·760010
 1999 03 31  30398.779999
 1999 04 01  63397·630005
 1999 04 05  64398.739990
 1999 04 06  61403.519989
 1999 04 07  69401.079987
 1999 04 08  68397·769989
 1999 04 09  2399.890015
 1999 04 12  8405.859985
 1999 04 13  66412.320007
 1999 04 14  75417.239990
 1999 04 15  58417.390015
 1999 04 16  83417·769989
 1999 04 19  21421.579987
 1999 04 20  17412·410004
 1999 04 21  94415.339996
 1999 04 22  80426.570007
 1999 04 23  60428.850006
 1999 04 26  49431·730011
 1999 04 27  98434.970001
 1999 04 28  18435.160004
 1999 04 29  32433.529999
 1999 04 30  53432·850006
 1999 05 03  83432.809998
 1999 05 04  40433.279999
 1999 05 05  14432.589996
 1999 05 06  36434.269989
 1999 05 07  86433·380005
 1999 05 10  17436·109985
 1999 05 11  6441·850006
 1999 05 12  30446.809998
 1999 05 13  72449.260010
 1999 05 14  42450.839996
 1999 05 17  32443.130005
 1999 05 18  91441·350006
 1999 05 19  27442.450012
 1999 05 20  35446·140015
 1999 05 21  44448·019989
 1999 05 24  1449.140015
 1999 05 25  65440·390015
 1999 05 26  39434.450012
 1999 05 27  17435·410004
 1999 05 28  66432.920013
 1999 06 01  23438.679993
 1999 06 02  23437.459991
 1999 06 03  51436·739990
 1999 06 04  19435·980011
 1999 06 07  65443·399994
 1999 06 08  83446·890015
 1999 06 09  72443.760010
 1999 06 10  15445.190002
 1999 06 11  78442.269989
 1999 06 14  36438.010010
 1999 06 15  30431.529999
 1999 06 16  37434.010010
 1999 06 17  75441·200012
 1999 06 18  28443·380005
 1999 06 21  1445·049988
 1999 06 22  91449.440002
 1999 06 23  93447.329987
 1999 06 24  27447.040009
 1999 06 25  84443.160004
 1999 06 28  8443.109985
 1999 06 29  97448.609985
 1999 06 30  27454.079987
 1999 07 01  5457·679993
 1999 07 02  46454·420013
 1999 07 06  74456·510010
 1999 07 07  48456·549988
 1999 07 08  15452.690002
 1999 07 09  86454.750000
 1999 07 12  36457·980011
 1999 07 13  33459·299988
 1999 07 14  89458.109985
 1999 07 15  34461.459991
 1999 07 16  22465.799988
 1999 07 19  53465.260010
 1999 07 20  28461·369995
 1999 07 21  23453.549988
 1999 07 22  94454·630005
 1999 07 23  0451·489990
 1999 07 26  56448·380005
 1999 07 27  9442.880005
 1999 07 28  41446.480011
 1999 07 29  94446·609985
 1999 07 30  24441.579987
 1999 08 02  73444.769989
 1999 08 03  75442.630005
 1999 08 04  80436.279999
 1999 08 05  8429.700012
 1999 08 06  22429.750000
 1999 08 09  34428.040009
 1999 08 10  26425·890015
 1999 08 11  8422·820007
 1999 08 12  88428.190002
 1999 08 13  81428·820007
 1999 08 16  27434·049988
 1999 08 17  49433·820007
 1999 08 18  28436·000000
 1999 08 19  4433.100006
 1999 08 20  1432·769989
 1999 08 23  82434.380005
 1999 08 24  23437·250000
 1999 08 25  15437·119995
 1999 08 26  93437.739990
 1999 08 27  82436·019989
 1999 08 30  79432·450012
 1999 08 31  54427·359985
 1999 09 01  72427.829987
 1999 09 02  49430.989990
 1999 09 03  29427.420013
 1999 09 07  82435.970001
 1999 09 08  32438.239990
 1999 09 09  10435·899994
 1999 09 10  29437.769989
 1999 09 13  87441.190002
 1999 09 14  92439·649994
 1999 09 15  13438.239990
 1999 09 16  61436.329987
 1999 09 17  83430.250000
 1999 09 20  97434.450012
 1999 09 21  36433·200012
 1999 09 22  31426.500000
 1999 09 23  7427·529999
 1999 09 24  15420.209991
 1999 09 27  77417.089996
 1999 09 28  71421.859985
 1999 09 29  22418.489990
 1999 09 30  40421·519989
 1999 10 01  63427·299988
 1999 10 04  37423.529999
 1999 10 05  17426.609985
 1999 10 06  93426·010010
 1999 10 07  44429·760010
 1999 10 08  12428·109985
 1999 10 11  3427·709991
 1999 10 12  16430·190002
 1999 10 13  95424.679993
 1999 10 14  1419·320007
 1999 10 15  19419.309998
 1999 10 18  80414·700012
 1999 10 19  17408.899994
 1999 10 20  37410.929993
 1999 10 21  28413·940002
 1999 10 22  78414·269989
 1999 10 25  35418.690002
 1999 10 26  77417.760010
 1999 10 27  17415.790009
 1999 10 28  29416·760010
 1999 10 29  99422.809998
 1999 11 01  1428.640015
 1999 11 02  0431·820007
 1999 11 03  78432.390015
 1999 11 04  85438·459991
 1999 11 05  16439·899994
 1999 11 08  14442.410004
 1999 11 09  93445·070007
 1999 11 10  93446.279999
 1999 11 11  55448.720001
 1999 11 12  22447·489990
 1999 11 15  69449.690002
 1999 11 16  48452·970001
 1999 11 17  73456·880005
 1999 11 18  13457.070007
 1999 11 19  25462.040009
 1999 11 22  2461·269989
 1999 11 23  52460.769989
 1999 11 24  98454·450012
 1999 11 26  5455·929993
 1999 11 29  29458.940002
 1999 11 30  0456.950012
 1999 12 01  17454.079987
 1999 12 02  78453·670013
 1999 12 03  30460·440002
 1999 12 06  47464·579987
 1999 12 07  31465.750000
 1999 12 08  38465.700012
 1999 12 09  30468·839996
 1999 12 10  51464.880005
 1999 12 13  30466.700012
 1999 12 14  5470·380005
 1999 12 15  80462·739990
 1999 12 16  92461·320007
 1999 12 17  24465·260010
 1999 12 20  23466·209991
 1999 12 21  54467.190002
 1999 12 22  78475·790009
 1999 12 23  54477·940002
 1999 12 27  60482·429993
 1999 12 28  54484.459991
 1999 12 29  41488.480011
 1999 12 30  80497·019989
 1999 12 31  12496·589996
 2000 01 03 4504.760010
 2000 01 04 36497.049988
 2000 01 05 92478·380005
 2000 01 06 96478.829987
 2000 01 07 56475·339996
 2000 01 10 45488·309998
 2000 01 11 2501·890015
 2000 01 12 57492·609985
 2000 01 13 84490·040009
 2000 01 14 76501.190002
 2000 01 18 48507.559998
 2000 01 19 65513·460022
 2000 01 20 89520·020020
 2000 01 21 59527.280029
 2000 01 24 94533.940002
 2000 01 25 13522·960022
 2000 01 26 96521.590027
 2000 01 27 52521.039978
 2000 01 28 26517·020020
 2000 01 31 21504.619995
 2000 02 01 56496·230011
 2000 02 02 36503·750000
 2000 02 03 57509.890015
 2000 02 04 33521·630005
 2000 02 07 44525.520020
 2000 02 08 18532·390015
 2000 02 09 27537·510010
 2000 02 10 17536.010010
 2000 02 11 61542.210022
 2000 02 14 29537.099976
 2000 02 15 97539·979980
 2000 02 16 69540.239990
 2000 02 17 31547·760010
 2000 02 18 25558·419983
 2000 02 22 55545.679993
 2000 02 23 6540·950012
 2000 02 24 5549.909973
 2000 02 25 90554·039978
 2000 02 28 14556·739990
 2000 02 29 74557.679993
 2000 03 01 59577·710022
 2000 03 02 29588·349976
 2000 03 03 13583·909973
 2000 03 06 42598·190002
 2000 03 07 94601.619995
 2000 03 08 73595.469971
 2000 03 09 14594.739990
 2000 03 10 3606·109985
 2000 03 13 33603·809998
 2000 03 14 80590·140015
 2000 03 15 5572·989990
 2000 03 16 77558.880005
 2000 03 17 28574.239990
 2000 03 20 32574·789978
 2000 03 21 98549.200012
 2000 03 22 7552.789978
 2000 03 23 55571·190002
 2000 03 24 34573·789978
 2000 03 27 33574·010010
 2000 03 28 64573·650024
 2000 03 29 13559·039978
 2000 03 30 19543.000000
 2000 03 31 71531·570007
 2000 04 03 40539·020020
 2000 04 04 28516·010010
 2000 04 05 42506.119995
 2000 04 06 1517.989990
 2000 04 07 57532·500000
 2000 04 10 50542·989990
 2000 04 11 87518·659973
 2000 04 12 35510·140015
 2000 04 13 56493·440002
 2000 04 14 56489·230011
 2000 04 17 58453.670013
 2000 04 18 11459.260010
 2000 04 19 8486·089996
 2000 04 20 44486·230011
 2000 04 24 89481·839996
 2000 04 25 93468·540009
 2000 04 26 7489·019989
 2000 04 27 41484.239990
 2000 04 28 36494.559998
 2000 05 01 67506.250000
 2000 05 02 71518·929993
 2000 05 03 96505·350006
 2000 05 04 79495.589996
 2000 05 05 48501·910004
 2000 05 08 46512.840027
 2000 05 09 86500.079987
 2000 05 10 27490·859985
 2000 05 11 72474.279999
 2000 05 12 0489·390015
 2000 05 15 11490.940002
 2000 05 16 10497.809998
 2000 05 17 4505·980011
 2000 05 18 27499.660004
 2000 05 19 96490.950012
 2000 05 22 86479·700012
 2000 05 23 30471·670013
 2000 05 24 46459.010010
 2000 05 25 91461·739990
 2000 05 26 35456·170013
 2000 05 30 63457.369995
 2000 05 31 2476·720001
 2000 06 01 72476·179993
 2000 06 02 65492.470001
 2000 06 05 42513·030029
 2000 06 06 64513·299988
 2000 06 07 40511·649994
 2000 06 08 7516·419983
 2000 06 09 29514.539978
 2000 06 12 25523·070007
 2000 06 13 19508.510010
 2000 06 14 18513·750000
 2000 06 15 13509·670013
 2000 06 16 6512·250000
 2000 06 19 60513·739990
 2000 06 20 79522.770020
 2000 06 21 5525·690002
 2000 06 22 49527.609985
 2000 06 23 39515.010010
 2000 06 26 97510.410004
 2000 06 27 45516·359985
 2000 06 28 25508·079987
 2000 06 29 55520·989990
 2000 06 30 4512.580017
 2000 07 03 95517.239990
 2000 07 05 27524.020020
 2000 07 06 35518.280029
 2000 07 07 57523·299988
 2000 07 10 42528.219971
 2000 07 11 75530.830017
 2000 07 12 28529.739990
 2000 07 13 36540.250000
 2000 07 14 0542.760010
 2000 07 17 12542·630005
 2000 07 18 10545·179993
 2000 07 19 49536·280029
 2000 07 20 6527·859985
 2000 07 21 9534·750000
 2000 07 24 82522·700012
 2000 07 25 27514·250000
 2000 07 26 24514·330017
 2000 07 27 58513·820007
 2000 07 28 68501.630005
 2000 07 31 27490.220001
 2000 08 01 42500·640015
 2000 08 02 79497·769989
 2000 08 03 19500.220001
 2000 08 04 31499.450012
 2000 08 07 71503·619995
 2000 08 08 17509·869995
 2000 08 09 12508·720001
 2000 08 10 44507.500000
 2000 08 11 51501·649994
 2000 08 14 40510.269989
 2000 08 15 45514.479980
 2000 08 16 0509.929993
 2000 08 17 44512·729980
 2000 08 18 42516.460022
 2000 08 21 44515·510010
 2000 08 22 54516.479980
 2000 08 23 37517·419983
 2000 08 24 43517.640015
 2000 08 25 60523.299988
 2000 08 28 88525·109985
 2000 08 29 45526.479980
 2000 08 30 87529·630005
 2000 08 31 68532.359985
 2000 09 01 9537·890015
 2000 09 05 4541·909973
 2000 09 06 43539·020020
 2000 09 07 69536·320007
 2000 09 08 49542.820007
 2000 09 11 77535.700012
 2000 09 12 5533.619995
 2000 09 13 88532.429993
 2000 09 14 63534·000000
 2000 09 15 54539.210022
 2000 09 18 92530·840027
 2000 09 19 75516.679993
 2000 09 20 34523·309998
 2000 09 21 45521·429993
 2000 09 22 49514.349976
 2000 09 25 5518·760010
 2000 09 26 68515·380005
 2000 09 27 90509·890015
 2000 09 28 44508.130005
 2000 09 29 80523.809998
 2000 10 02 98521·369995
 2000 10 03 51511.679993
 2000 10 04 72504.670013
 2000 10 05 24507·489990
 2000 10 06 79502.670013
 2000 10 09 16491.019989
 2000 10 10 51489.529999
 2000 10 11 88481.630005
 2000 10 12 93474.739990
 2000 10 13 98462·970001
 2000 10 16 27480.390015
 2000 10 17 47481·750000
 2000 10 18 47470.880005
 2000 10 19 34466.209991
 2000 10 20 67481·640015
 2000 10 23 2487·450012
 2000 10 24 72489·959991
 2000 10 25 89487·850006
 2000 10 26 67475.220001
 2000 10 27 78479.739990
 2000 10 30 26479·850006
 2000 10 31 49482·720001
 2000 11 01 45497.679993
 2000 11 02 25495.179993
 2000 11 03 90506.980011
 2000 11 06 27508·760010
 2000 11 07 46503.959991
 2000 11 08 20506.010010
 2000 11 09 69500.679993
 2000 11 10 62495·329987
 2000 11 13 38480.920013
 2000 11 14 61476.529999
 2000 11 15 97486.910004
 2000 11 16 16491.790009
 2000 11 17 16481.640015
 2000 11 20 75482·690002
 2000 11 21 30470.239990
 2000 11 22 78466.790009
 2000 11 24 99457·899994
 2000 11 27 12471·850006
 2000 11 28 49471·700012
 2000 11 29 59459·019989
 2000 11 30 31454·600006
 2000 12 01 47445.940002
 2000 12 04 61456·829987
 2000 12 05 98450·390015
 2000 12 06 81471.170013
 2000 12 07 81463.540009
 2000 12 08 98461.100006
 2000 12 11 58479·070007
 2000 12 12 43487.230011
 2000 12 13 39477.760010
 2000 12 14 16469·910004
 2000 12 15 27461.820007
 2000 12 18 37458·029999
 2000 12 19 72463·660004
 2000 12 20 97458·779999
 2000 12 21 18443·799988
 2000 12 22 7447·029999
 2000 12 26 55462·989990
 2000 12 27 47466·630005
 2000 12 28 68479.299988
 2000 12 29 21494.029999
 2001 01 02  88483.549988
 2001 01 03  99462.489990
 2001 01 04  40484·390015
 2001 01 05  74477·200012
 2001 01 08  96463·140015
 2001 01 09  9461·640015
 2001 01 10  23463.950012
 2001 01 11  85475.450012
 2001 01 12  31483·839996
 2001 01 16  58485·750000
 2001 01 17  28493·279999
 2001 01 18  99490·950012
 2001 01 19  67494·619995
 2001 01 22  53488·089996
 2001 01 23  95490·149994
 2001 01 24  84502.059998
 2001 01 25  5502·250000
 2001 01 26  26499·000000
 2001 01 29  86498.670013
 2001 01 30  34507·910004
 2001 01 31  71511·660004
 2001 02 01  33508.329987
 2001 02 02  89508.980011
 2001 02 05  69501.019989
 2001 02 06  14500.739990
 2001 02 07  56505·760010
 2001 02 08  16507·079987
 2001 02 09  32502·890015
 2001 02 12  10497·049988
 2001 02 13  2505.350006
 2001 02 14  6502.570007
 2001 02 15  94503·489990
 2001 02 16  60508·850006
 2001 02 20  3499·279999
 2001 02 21  22491.160004
 2001 02 22  47483·519989
 2001 02 23  88477·260010
 2001 02 26  14477·450012
 2001 02 27  51488.309998
 2001 02 28  12478·750000
 2001 03 01  46474·380005
 2001 03 02  18473·299988
 2001 03 05  6476.880005
 2001 03 06  32475·790009
 2001 03 07  8481·130005
 2001 03 08  21484·839996
 2001 03 09  26481·489990
 2001 03 12  76473.649994
 2001 03 13  76458.399994
 2001 03 14  55462.260010
 2001 03 15  72453.690002
 2001 03 16  39452.160004
 2001 03 19  73441.790009
 2001 03 20  77451·269989
 2001 03 21  34444·480011
 2001 03 22  39435·739990
 2001 03 23  52432.799988
 2001 03 26  68443.269989
 2001 03 27  23447·380005
 2001 03 28  22452.880005
 2001 03 29  87442.200012
 2001 03 30  34441.529999
 2001 04 02  78450·529999
 2001 04 03  56439·760010
 2001 04 04  78426.959991
 2001 04 05  8425.739990
 2001 04 06  62444·730011
 2001 04 09  34434·660004
 2001 04 10  51441·670013
 2001 04 11  46451.839996
 2001 04 12  62449.250000
 2001 04 16  77455.010010
 2001 04 17  57450.899994
 2001 04 18  30455.589996
 2001 04 19  92466·510010
 2001 04 20  29472.399994
 2001 04 23  70466.709991
 2001 04 24  66461.070007
 2001 04 25  89462.350006
 2001 04 26  58472·739990
 2001 04 27  92477.559998
 2001 04 30  87483·970001
 2001 05 01  16485·309998
 2001 05 02  58490.470001
 2001 05 03  47491·640015
 2001 05 04  48485·649994
 2001 05 07  62492.890015
 2001 05 08  50491·799988
 2001 05 09  86491·769989
 2001 05 10  31490·160004
 2001 05 11  38490·579987
 2001 05 14  76487·359985
 2001 05 15  84486.640015
 2001 05 16  43489·630005
 2001 05 17  83497.209991
 2001 05 18  7504·760010
 2001 05 21  42506·279999
 2001 05 22  16515.909973
 2001 05 23  60517·229980
 2001 05 24  36507·359985
 2001 05 25  85510.399994
 2001 05 29  6508·619995
 2001 05 30  57502·369995
 2001 05 31  82493.959991
 2001 06 01  63496.500000
 2001 06 04  94501·720001
 2001 06 05  86507·320007
 2001 06 06  90516·479980
 2001 06 07  53512.580017
 2001 06 08  89514·770020
 2001 06 11  86511·640015
 2001 06 12  29506.929993
 2001 06 13  53506.929993
 2001 06 14  20505.119995
 2001 06 15  19495·380005
 2001 06 18  92494·809998
 2001 06 19  91490.529999
 2001 06 20  45488·730011
 2001 06 21  73495.859985
 2001 06 22  0497·809998
 2001 06 25  15488·660004
 2001 06 26  46484·190002
 2001 06 27  61490·820007
 2001 06 28  95495·579987
 2001 06 29  2502·989990
 2001 07 02  29513.280029
 2001 07 03  22499·040009
 2001 07 05  48496.829987
 2001 07 06  51492·730011
 2001 07 09  25483·260010
 2001 07 10  17485.980011
 2001 07 11  52478·140015
 2001 07 12  89475.829987
 2001 07 13  92489.040009
 2001 07 16  35489·869995
 2001 07 17  27483.799988
 2001 07 18  65490·570007
 2001 07 19  11483.619995
 2001 07 20  88487.540009
 2001 07 23  16487.929993
 2001 07 24  56482.700012
 2001 07 25  88474·260010
 2001 07 26  16476.989990
 2001 07 27  90485.070007
 2001 07 30  61485.010010
 2001 07 31  56484·709991
 2001 08 01  79484.779999
 2001 08 02  41489.239990
 2001 08 03  5488·989990
 2001 08 06  70487.140015
 2001 08 07  67480.959991
 2001 08 08  89480·329987
 2001 08 09  40472·619995
 2001 08 10  13474.170013
 2001 08 13  93475·519989
 2001 08 14  79477·600006
 2001 08 15  40480.190002
 2001 08 16  91478·950012
 2001 08 17  93481.679993
 2001 08 20  79475.649994
 2001 08 21  6478·869995
 2001 08 22  37472·239990
 2001 08 23  31477·179993
 2001 08 24  83473·420013
 2001 08 27  64480·809998
 2001 08 28  5478·929993
 2001 08 29  96474·200012
 2001 08 30  11473.339996
 2001 08 31  63468.170013
 2001 09 04  79468·559998
 2001 09 05  99466·950012
 2001 09 06  7462.510010
 2001 09 07  80453.390015
 2001 09 10  64445·190002
 2001 09 17  79440.730011
 2001 09 18  40417·670013
 2001 09 19  14411.660004
 2001 09 20  93403.200012
 2001 09 21  98387.649994
 2001 09 24  4378·899994
 2001 09 25  91393·790009
 2001 09 26  22396·179993
 2001 09 27  45389·779999
 2001 09 28  18392.959991
 2001 10 01  61404.869995
 2001 10 02  32397·600006
 2001 10 03  32401.790009
 2001 10 04  26413.220001
 2001 10 05  99417·040009
 2001 10 08  31414.970001
 2001 10 09  98412·179993
 2001 10 10  98408.679993
 2001 10 11  7421·660004
 2001 10 12  50431·040009
 2001 10 15  4428.589996
 2001 10 16  28430·089996
 2001 10 17  10434·529999
 2001 10 18  45424.489990
 2001 10 19  40421·059998
 2001 10 22  35425·700012
 2001 10 23  57430.500000
 2001 10 24  99427·369995
 2001 10 25  18427·649994
 2001 10 26  62435.959991
 2001 10 29  24438.649994
 2001 10 30  17429.410004
 2001 10 31  75422.829987
 2001 11 01  79428.170013
 2001 11 02  12434·880005
 2001 11 05  32433·070007
 2001 11 06  75437·540009
 2001 11 07  81442.779999
 2001 11 08  47440·799988
 2001 11 09  0439.059998
 2001 11 12  6438·100006
 2001 11 13  86440.480011
 2001 11 14  77448.339996
 2001 11 15  3452.820007
 2001 11 16  80449.390015
 2001 11 19  39451.309998
 2001 11 20  79457.709991
 2001 11 21  48453.899994
 2001 11 23  36452·309998
 2001 11 26  8458.429993
 2001 11 27  54461·220001
 2001 11 28  65460.709991
 2001 11 29  35453.700012
 2001 11 30  88463.329987
 2001 12 03  26460.790009
 2001 12 04  12457.029999
 2001 12 05  67467·839996
 2001 12 06  97479·420013
 2001 12 07  46482.230011
 2001 12 10  71481·209991
 2001 12 11  44474.179993
 2001 12 12  81474·769989
 2001 12 13  90475·309998
 2001 12 14  47468.670013
 2001 12 17  4471·290009
 2001 12 18  8479·940002
 2001 12 19  57485.489990
 2001 12 20  74482.070007
 2001 12 21  10474·079987
 2001 12 24  73484.019989
 2001 12 26  73485·809998
 2001 12 27  6490·190002
 2001 12 28  50492·619995
 2001 12 31  94493·619995
 2002 01 02 89488.500000
 2002 01 03 26487.190002
 2002 01 04 36495.510010
 2002 01 07 15499·950012
 2002 01 08 80493·190002
 2002 01 09 41497·899994
 2002 01 10 7494.739990
 2002 01 11 7495·309998
 2002 01 14 46489.940002
 2002 01 15 83483·010010
 2002 01 16 25485·000000
 2002 01 17 62476.420013
 2002 01 18 13482.390015
 2002 01 22 6474.369995
 2002 01 23 78469.429993
 2002 01 24 0477.450012
 2002 01 25 31479·730011
 2002 01 28 95479.350006
 2002 01 29 80481·279999
 2002 01 30 65472.350006
 2002 01 31 76479·720001
 2002 02 01 55483·100006
 2002 02 04 67480.040009
 2002 02 05 27470.089996
 2002 02 06 47468.820007
 2002 02 07 17462·410004
 2002 02 08 4458·399994
 2002 02 11 79466.670013
 2002 02 12 71471·320007
 2002 02 13 39472.010010
 2002 02 14 77476·329987
 2002 02 15 41470·750000
 2002 02 19 97469·250000
 2002 02 20 1459.980011
 2002 02 21 0467·250000
 2002 02 22 56458.440002
 2002 02 25 1465.070007
 2002 02 26 12468·190002
 2002 02 27 11471·290009
 2002 02 28 95472·609985
 2002 03 01 84469·369995
 2002 03 04 2478.339996
 2002 03 05 72488.000000
 2002 03 06 50487.579987
 2002 03 07 71494·799988
 2002 03 08 28494·920013
 2002 03 11 72499·850006
 2002 03 12 42500.750000
 2002 03 13 12498·899994
 2002 03 14 71495.450012
 2002 03 15 23497.760010
 2002 03 18 14499.119995
 2002 03 19 82502·799988
 2002 03 20 39504·730011
 2002 03 21 63499.040009
 2002 03 22 35505·429993
 2002 03 25 83502.399994
 2002 03 26 62496.390015
 2002 03 27 55501·660004
 2002 03 28 0505.850006
 2002 04 01 39506·459991
 2002 04 02 98504·500000
 2002 04 03 88500.489990
 2002 04 04 27496.600006
 2002 04 05 1498·369995
 2002 04 08 28497·760010
 2002 04 09 73503·010010
 2002 04 10 62503·010010
 2002 04 11 43511.299988
 2002 04 12 59503.730011
 2002 04 15 48515.460022
 2002 04 16 72512.739990
 2002 04 17 68522·950012
 2002 04 18 23518·770020
 2002 04 19 78518·570007
 2002 04 22 53517.400024
 2002 04 23 99510·929993
 2002 04 24 76510.290009
 2002 04 25 49507·320007
 2002 04 26 23508.850006
 2002 04 29 88501.500000
 2002 04 30 99500·540009
 2002 05 01 74510·670013
 2002 05 02 26510.829987
 2002 05 03 10513·369995
 2002 05 06 0512·320007
 2002 05 07 92502.910004
 2002 05 08 32498.980011
 2002 05 09 64509.750000
 2002 05 10 9501.390015
 2002 05 13 65492·730011
 2002 05 14 35499.720001
 2002 05 15 78511.720001
 2002 05 16 85513·539978
 2002 05 17 81507.399994
 2002 05 20 53508·940002
 2002 05 21 0503.170013
 2002 05 22 7495·459991
 2002 05 23 53493.910004
 2002 05 24 32501·239990
 2002 05 28 6493.640015
 2002 05 29 84492·410004
 2002 05 30 19487.600006
 2002 05 31 40487.829987
 2002 06 03 97487.470001
 2002 06 04 46474.390015
 2002 06 05 42473·760010
 2002 06 06 70475.040009
 2002 06 07 99465·290009
 2002 06 10 50470.399994
 2002 06 11 9469·290009
 2002 06 12 44462.779999
 2002 06 13 60462·989990
 2002 06 14 79455·980011
 2002 06 17 34459.070007
 2002 06 18 4470.739990
 2002 06 19 58469·709991
 2002 06 20 37462·920013
 2002 06 21 54460·250000
 2002 06 24 19461·070007
 2002 06 25 92459.089996
 2002 06 26 58452.450012
 2002 06 27 33452·970001
 2002 06 28 85458·730011
 2002 07 01 87462·630005
 2002 07 02 98447·730011
 2002 07 03 58432.839996
 2002 07 05 19429.470001
 2002 07 08 95440·920013
 2002 07 09 38433.609985
 2002 07 10 42429.250000
 2002 07 11 66419·779999
 2002 07 12 90416·690002
 2002 07 15 85413·279999
 2002 07 16 23409.079987
 2002 07 17 96407·269989
 2002 07 18 73409.690002
 2002 07 19 71396.709991
 2002 07 22 64386·200012
 2002 07 23 2379.649994
 2002 07 24 69363.980011
 2002 07 25 52378.559998
 2002 07 26 53378·109985
 2002 07 29 4382·260010
 2002 07 30 28400·809998
 2002 07 31 11400.910004
 2002 08 01 2392·420013
 2002 08 02 45389·209991
 2002 08 05 27376.450012
 2002 08 06 52367·119995
 2002 08 07 50380.790009
 2002 08 08 96383.470001
 2002 08 09 65389·839996
 2002 08 12 9388·450012
 2002 08 13 59388·559998
 2002 08 14 49377·760010
 2002 08 15 67389.410004
 2002 08 16 38390·730011
 2002 08 19 18395·970001
 2002 08 20 24401.290009
 2002 08 21 85397·839996
 2002 08 22 21406.790009
 2002 08 23 39409·670013
 2002 08 26 65400·130005
 2002 08 27 94407·730011
 2002 08 28 64397.450012
 2002 08 29 60389·380005
 2002 08 30 42394.399994
 2002 09 03 93390·959991
 2002 09 04 98379·130005
 2002 09 05 44389·750000
 2002 09 06 49381.059998
 2002 09 09 9391.570007
 2002 09 10 81392·470001
 2002 09 11 79394·559998
 2002 09 12 4393.369995
 2002 09 13 92386.269989
 2002 09 16 94389.989990
 2002 09 17 78386·130005
 2002 09 18 52379·309998
 2002 09 19 16376.750000
 2002 09 20 44365.540009
 2002 09 23 79367·279999
 2002 09 24 61358·679993
 2002 09 25 83356.579987
 2002 09 26 62365·140015
 2002 09 27 44370·690002
 2002 09 30 27361·779999
 2002 10 01 18362·269989
 2002 10 02 6366·940002
 2002 10 03 61360.220001
 2002 10 04 68356.850006
 2002 10 07 72347·980011
 2002 10 08 56338·290009
 2002 10 09 44340.320007
 2002 10 10 29327.040009
 2002 10 11 19336·179993
 2002 10 14 19344.929993
 2002 10 15 30346.529999
 2002 10 16 78360·519989
 2002 10 17 60350·850006
 2002 10 18 27362·570007
 2002 10 21 83363·369995
 2002 10 22 9368·630005
 2002 10 23 20362·660004
 2002 10 24 37368.950012
 2002 10 25 89366.019989
 2002 10 28 43372·640015
 2002 10 29 51369·010010
 2002 10 30 30368·630005
 2002 10 31 62374.170013
 2002 11 01 22373.500000
 2002 11 04 26383.450012
 2002 11 05 13386.970001
 2002 11 06 41386·070007
 2002 11 07 17392·730011
 2002 11 08 48383·149994
 2002 11 11 17379·000000
 2002 11 12 86369·140015
 2002 11 13 20374.690002
 2002 11 14 40376.109985
 2002 11 15 0386.239990
 2002 11 18 88385.920013
 2002 11 19 52382.579987
 2002 11 20 54379·570007
 2002 11 21 42388·589996
 2002 11 22 58397·700012
 2002 11 25 57400.000000
 2002 11 26 64404·850006
 2002 11 27 51398·320007
 2002 11 29 34410.239990
 2002 12 02 3406.359985
 2002 12 03 72408.540009
 2002 12 04 58400·829987
 2002 12 05 80397.529999
 2002 12 06 85394·450012
 2002 12 09 2396.720001
 2002 12 10 20386·290009
 2002 12 11 82393.470001
 2002 12 12 21393.880005
 2002 12 13 6395.359985
 2002 12 16 18387·980011
 2002 12 17 55394·899994
 2002 12 18 57391.250000
 2002 12 19 57384.019989
 2002 12 20 59383.410004
 2002 12 23 36386·899994
 2002 12 24 61389.730011
 2002 12 26 58388·119995
 2002 12 27 74389.399994
 2002 12 30 87384·160004
 2002 12 31 28382·230011
 2003 01 02  32383.089996
 2003 01 03  21392.579987
 2003 01 06  97390.309998
 2003 01 07  75396.989990
 2003 01 08  32393·950012
 2003 01 09  81389.070007
 2003 01 10  79395·940002
 2003 01 13  49396.440002
 2003 01 14  31396·179993
 2003 01 15  60398.450012
 2003 01 16  71395.529999
 2003 01 17  17394·880005
 2003 01 21  30388·100006
 2003 01 22  91383.170013
 2003 01 23  34380·529999
 2003 01 24  74383·679993
 2003 01 27  55375·059998
 2003 01 28  29368.579987
 2003 01 29  58373.170013
 2003 01 30  39374·839996
 2003 01 31  56367.619995
 2003 02 03  57372.170013
 2003 02 04  56370·250000
 2003 02 05  57368·720001
 2003 02 06  9366.989990
 2003 02 07  81364.739990
 2003 02 10  64358.779999
 2003 02 11  95362.100006
 2003 02 12  14359.959991
 2003 02 13  33355.380005
 2003 02 14  46354·769989
 2003 02 18  49358·500000
 2003 02 19  95364·529999
 2003 02 20  69360·279999
 2003 02 21  90359·739990
 2003 02 24  38364.359985
 2003 02 25  5358·220001
 2003 02 26  72361.200012
 2003 02 27  9357.970001
 2003 02 28  6361.429993
 2003 03 03  18360.519989
 2003 03 04  47359·309998
 2003 03 05  41356·510010
 2003 03 06  21356.540009
 2003 03 07  34353·839996
 2003 03 10  26354.179993
 2003 03 11  48348.010010
 2003 03 12  78347·029999
 2003 03 13  79345·940002
 2003 03 14  66355·440002
 2003 03 17  18354·390015
 2003 03 18  97365.399994
 2003 03 19  3368.000000
 2003 03 20  49368.510010
 2003 03 21  65370.489990
 2003 03 24  21376.239990
 2003 03 25  81367·250000
 2003 03 26  81371.790009
 2003 03 27  26368·179993
 2003 03 28  19369·500000
 2003 03 31  15368·670013
 2003 04 01  94364·540009
 2003 04 02  63368.690002
 2003 04 03  86376.290009
 2003 04 04  29375·220001
 2003 04 07  44373.279999
 2003 04 08  66376·570007
 2003 04 09  40374.660004
 2003 04 10  74372·279999
 2003 04 11  14372·690002
 2003 04 14  47371·299988
 2003 04 15  27377·609985
 2003 04 16  25379.600006
 2003 04 17  10377.730011
 2003 04 21  44383·700012
 2003 04 22  14385·299988
 2003 04 23  83391·160004
 2003 04 24  63394.970001
 2003 04 25  19392.269989
 2003 04 28  97388·500000
 2003 04 29  73395.200012
 2003 04 30  30395·779999
 2003 05 01  61398.679993
 2003 05 02  94398.829987
 2003 05 05  45407.670013
 2003 05 06  92409·809998
 2003 05 07  82412·750000
 2003 05 08  49410.230011
 2003 05 09  74407·679993
 2003 05 12  58413·529999
 2003 05 13  20418·200012
 2003 05 14  32419·230011
 2003 05 15  62419·440002
 2003 05 16  57422.049988
 2003 05 19  39414.690002
 2003 05 20  37408·320007
 2003 05 21  34409·029999
 2003 05 22  47410·730011
 2003 05 23  26415·089996
 2003 05 27  82418·399994
 2003 05 28  39427·709991
 2003 05 29  9430.480011
 2003 05 30  93432.640015
 2003 06 02  12441.000000
 2003 06 03  54442·630005
 2003 06 04  50443.869995
 2003 06 05  80451·230011
 2003 06 06  97456.690002
 2003 06 09  78453·940002
 2003 06 10  1444·790009
 2003 06 11  48450·959991
 2003 06 12  30455·500000
 2003 06 13  37456.739990
 2003 06 16  20449.709991
 2003 06 17  86457.470001
 2003 06 18  30458.010010
 2003 06 19  82457·510010
 2003 06 20  88450·329987
 2003 06 23  7449·559998
 2003 06 24  42439·410004
 2003 06 25  88440·890015
 2003 06 26  11443·209991
 2003 06 27  48449·899994
 2003 06 30  34448·750000
 2003 07 01  55448.350006
 2003 07 02  21449.170013
 2003 07 03  73458·890015
 2003 07 07  2456.350006
 2003 07 08  9465.709991
 2003 07 09  76473.970001
 2003 07 10  68476.989990
 2003 07 11  63469·029999
 2003 07 14  0473·769989
 2003 07 15  55479.029999
 2003 07 16  48476·929993
 2003 07 17  63473.679993
 2003 07 18  3459.929993
 2003 07 21  67464·760010
 2003 07 22  50457·170013
 2003 07 23  69464·000000
 2003 07 24  19466·140015
 2003 07 25  42465·260010
 2003 07 28  36468·880005
 2003 07 29  77473·829987
 2003 07 30  73473.600006
 2003 07 31  38472.799988
 2003 08 01  96476·019989
 2003 08 04  6468.079987
 2003 08 05  16464·769989
 2003 08 06  35457·450012
 2003 08 07  41453.910004
 2003 08 08  99455.489990
 2003 08 11  23453·940002
 2003 08 12  42459·269989
 2003 08 13  9466.950012
 2003 08 14  26467.470001
 2003 08 15  94471·220001
 2003 08 18  88471.920013
 2003 08 19  64480·920013
 2003 08 20  82488·690002
 2003 08 21  55489.459991
 2003 08 22  32494.820007
 2003 08 25  94485·510010
 2003 08 26  84483.869995
 2003 08 27  56486·510010
 2003 08 28  54490.929993
 2003 08 29  10495.809998
 2003 09 02  77497.420013
 2003 09 03  73507·500000
 2003 09 04  61510.709991
 2003 09 05  52512·559998
 2003 09 08  31508·869995
 2003 09 09  5517.130005
 2003 09 10  85513·570007
 2003 09 11  82501.760010
 2003 09 12  39507.429993
 2003 09 15  79509.059998
 2003 09 16  82507.640015
 2003 09 17  88515.659973
 2003 09 18  21515·099976
 2003 09 19  45519·460022
 2003 09 22  35520.200012
 2003 09 23  82513.650024
 2003 09 24  21519.359985
 2003 09 25  78507·859985
 2003 09 26  49495·059998
 2003 09 29  4485·290009
 2003 09 30  8492.709991
 2003 10 01  78487.679993
 2003 10 02  57500.320007
 2003 10 03  14503.200012
 2003 10 06  76512·280029
 2003 10 07  71516·719971
 2003 10 08  15520·770020
 2003 10 09  3515.679993
 2003 10 10  44521.340027
 2003 10 13  8519·059998
 2003 10 14  4527.570007
 2003 10 15  81531·840027
 2003 10 16  56527.349976
 2003 10 17  63529.640015
 2003 10 20  32520·359985
 2003 10 21  88521.440002
 2003 10 22  82525.530029
 2003 10 23  37513·150024
 2003 10 24  29510.489990
 2003 10 27  86506.429993
 2003 10 28  16515.349976
 2003 10 29  56525.849976
 2003 10 30  54531·809998
 2003 10 31  63530·369995
 2003 11 03  76528·219971
 2003 11 04  70537.840027
 2003 11 05  86538·869995
 2003 11 06  32538.909973
 2003 11 07  7542.940002
 2003 11 10  54542.960022
 2003 11 11  33533·210022
 2003 11 12  31528.570007
 2003 11 13  79540.659973
 2003 11 14  8541.200012
 2003 11 17  27532·960022
 2003 11 18  23526.210022
 2003 11 19  84521·679993
 2003 11 20  59525.619995
 2003 11 21  24523·080017
 2003 11 24  95525·929993
 2003 11 25  43539·510010
 2003 11 26  56543.179993
 2003 11 28  6545·309998
 2003 12 01  60546·510010
 2003 12 02  0554·590027
 2003 12 03  74553.599976
 2003 12 04  80545.190002
 2003 12 05  57544·150024
 2003 12 08  23539·010010
 2003 12 09  15543·039978
 2003 12 10  76534.539978
 2003 12 11  49528·489990
 2003 12 12  7542.919983
 2003 12 15  4547·590027
 2003 12 16  52535·250000
 2003 12 17  22537·739990
 2003 12 18  70538.580017
 2003 12 19  90546.900024
 2003 12 22  89546.880005
 2003 12 23  90549.369995
 2003 12 24  58555·030029
 2003 12 26  50552.349976
 2003 12 29  95554·900024
 2003 12 30  92563.880005
 2003 12 31  39565.469971
 2004 01 02 84556.909973
 2004 01 05 0560.849976
 2004 01 06 89568·929993
 2004 01 07 7569·890015
 2004 01 08 17574·619995
 2004 01 09 61579·619995
 2004 01 12 70575.200012
 2004 01 13 82583·010010
 2004 01 14 99581·159973
 2004 01 15 61586.119995
 2004 01 16 48586.359985
 2004 01 20 8590.409973
 2004 01 21 6597·979980
 2004 01 22 4597.479980
 2004 01 23 60591·729980
 2004 01 26 53596·140015
 2004 01 27 39601.500000
 2004 01 28 24595·169983
 2004 01 29 69583·909973
 2004 01 30 12579.859985
 2004 02 02 22580·760010
 2004 02 03 77580.539978
 2004 02 04 64579.150024
 2004 02 05 4564·030029
 2004 02 06 6569.539978
 2004 02 09 45584.070007
 2004 02 10 57585·489990
 2004 02 11 73592·830017
 2004 02 12 67597.070007
 2004 02 13 33592.750000
 2004 02 17 86585·140015
 2004 02 18 89594.479980
 2004 02 19 5591·479980
 2004 02 20 74582·590027
 2004 02 23 14579·890015
 2004 02 24 45570·200012
 2004 02 25 45571.869995
 2004 02 26 25579·039978
 2004 02 27 29584·179993
 2004 03 01 61585.559998
 2004 03 02 38594.770020
 2004 03 03 67591·059998
 2004 03 04 43591·320007
 2004 03 05 80598.380005
 2004 03 08 59599.539978
 2004 03 09 6592·510010
 2004 03 10 95585·950012
 2004 03 11 72575·010010
 2004 03 12 8568.739990
 2004 03 15 75582.840027
 2004 03 16 48566.950012
 2004 03 17 32566.640015
 2004 03 18 11578.570007
 2004 03 19 30574.549988
 2004 03 22 89570·739990
 2004 03 23 77558.989990
 2004 03 24 18560·919983
 2004 03 25 52557.630005
 2004 03 26 31571·530029
 2004 03 29 53572.919983
 2004 03 30 5583.390015
 2004 03 31 48589·400024
 2004 04 01 13590·309998
 2004 04 02 28595.320007
 2004 04 05 72603·419983
 2004 04 06 51606·390015
 2004 04 07 97599.330017
 2004 04 08 97601.640015
 2004 04 12 45597.880005
 2004 04 13 16599.650024
 2004 04 14 70585·830017
 2004 04 15 78582.020020
 2004 04 16 73580·299988
 2004 04 19 25583.369995
 2004 04 20 47586·950012
 2004 04 21 17575.809998
 2004 04 22 32583.219971
 2004 04 23 85593.239990
 2004 04 26 64590·710022
 2004 04 27 81589.450012
 2004 04 28 23590·760010
 2004 04 29 27577·059998
 2004 04 30 85567·250000
 2004 05 03 66559·799988
 2004 05 04 71565·479980
 2004 05 05 9569·630005
 2004 05 06 97570·059998
 2004 05 07 90563.090027
 2004 05 10 26548·559998
 2004 05 11 11537.859985
 2004 05 12 14548·630005
 2004 05 13 97548·989990
 2004 05 14 64547.909973
 2004 05 17 41543·760010
 2004 05 18 73535·340027
 2004 05 19 57542·559998
 2004 05 20 85540.859985
 2004 05 21 29540.750000
 2004 05 24 38552·669983
 2004 05 25 63551.719971
 2004 05 26 15565·390015
 2004 05 27 34567.770020
 2004 05 28 95568.559998
 2004 06 01 36568.280029
 2004 06 02 3572.489990
 2004 06 03 35573.559998
 2004 06 04 59562.440002
 2004 06 07 18567·750000
 2004 06 08 26578.900024
 2004 06 09 41577·909973
 2004 06 10 66568.580017
 2004 06 14 80569.119995
 2004 06 15 84557·669983
 2004 06 16 82567.919983
 2004 06 17 80570.070007
 2004 06 18 14569.570007
 2004 06 21 1570·539978
 2004 06 22 15568.739990
 2004 06 23 89571·890015
 2004 06 24 42580.150024
 2004 06 25 29579·049988
 2004 06 28 22587.700012
 2004 06 29 5584·099976
 2004 06 30 5587.830017
 2004 07 01 43591·520020
 2004 07 02 10582·429993
 2004 07 06 67582.719971
 2004 07 07 75572·409973
 2004 07 08 44572·030029
 2004 07 09 10560·710022
 2004 07 12 37563.729980
 2004 07 13 44562.239990
 2004 07 14 56562·690002
 2004 07 15 78559·739990
 2004 07 16 3562·159973
 2004 07 19 32555.479980
 2004 07 20 29554.729980
 2004 07 21 97564.190002
 2004 07 22 79548.599976
 2004 07 23 84546.520020
 2004 07 26 41539.229980
 2004 07 27 73533.489990
 2004 07 28 1544.609985
 2004 07 29 67541.200012
 2004 07 30 90549.830017
 2004 08 02 38551·289978
 2004 08 03 33551.929993
 2004 08 04 77543·630005
 2004 08 05 2542.669983
 2004 08 06 48532.359985
 2004 08 09 63519.650024
 2004 08 10 33518.380005
 2004 08 11 28529.830017
 2004 08 12 85526·630005
 2004 08 13 4517·099976
 2004 08 16 78517.390015
 2004 08 17 43528·059998
 2004 08 18 56530·000000
 2004 08 19 94541.609985
 2004 08 20 82537·440002
 2004 08 23 48547·919983
 2004 08 24 92543·469971
 2004 08 25 94545.010010
 2004 08 26 39550·140015
 2004 08 27 67547·250000
 2004 08 30 50551.669983
 2004 08 31 95544.559998
 2004 09 01 69547.929993
 2004 09 02 51552·460022
 2004 09 03 11559·780029
 2004 09 07 7556·239990
 2004 09 08 14562·929993
 2004 09 09 76557.789978
 2004 09 10 83566·179993
 2004 09 13 69569·909973
 2004 09 14 45573.099976
 2004 09 15 42570·960022
 2004 09 16 96568·520020
 2004 09 17 45574.539978
 2004 09 20 55573.169983
 2004 09 21 74570.739990
 2004 09 22 8576·919983
 2004 09 23 21565·890015
 2004 09 24 64565.809998
 2004 09 27 23565.969971
 2004 09 28 0558.359985
 2004 09 29 12565·659973
 2004 09 30 16571.070007
 2004 10 01 64572·940002
 2004 10 04 79585·030029
 2004 10 05 54589·090027
 2004 10 06 79587.340027
 2004 10 07 98592·659973
 2004 10 08 76582.599976
 2004 10 11 10575.650024
 2004 10 12 49577.559998
 2004 10 13 49576.710022
 2004 10 14 48569·419983
 2004 10 15 69564.880005
 2004 10 18 44569.419983
 2004 10 19 69572·030029
 2004 10 20 77566.669983
 2004 10 21 43570·130005
 2004 10 22 9576·659973
 2004 10 25 32567.780029
 2004 10 26 69571.669983
 2004 10 27 71577.609985
 2004 10 28 11587.190002
 2004 10 29 40585·630005
 2004 11 01 57583·789978
 2004 11 02 15587.000000
 2004 11 03 47585·440002
 2004 11 04 17595.330017
 2004 11 05 95602·130005
 2004 11 08 63604·289978
 2004 11 09 34602.080017
 2004 11 10 14606·640015
 2004 11 11 67609.609985
 2004 11 12 27616·299988
 2004 11 15 18621·979980
 2004 11 16 6623·859985
 2004 11 17 79617.890015
 2004 11 18 47622.969971
 2004 11 19 66622.059998
 2004 11 22 93613·440002
 2004 11 23 62621·520020
 2004 11 24 84624.530029
 2004 11 26 73629.500000
 2004 11 29 2631.159973
 2004 11 30 74634.460022
 2004 12 01 27633·770020
 2004 12 02 59643.679993
 2004 12 03 82642.510010
 2004 12 06 95642·210022
 2004 12 07 88639.030029
 2004 12 08 68625·500000
 2004 12 09 9631.150024
 2004 12 10 33629·190002
 2004 12 13 6632·239990
 2004 12 14 68638.030029
 2004 12 15 83643·539978
 2004 12 16 19648·609985
 2004 12 17 43642.229980
 2004 12 20 53642·080017
 2004 12 21 30638.049988
 2004 12 22 9646·200012
 2004 12 23 87648.460022
 2004 12 27 44649.369995
 2004 12 28 0644.340027
 2004 12 29 86654·570007
 2004 12 30 51653·340027
 2004 12 31 84653.059998
 2005 01 03  68651·570007
 2005 01 04  56640·440002
 2005 01 05  73628.539978
 2005 01 06  42617·479980
 2005 01 07  35619·820007
 2005 01 10  51613·210022
 2005 01 11  16617.739990
 2005 01 12  12611·530029
 2005 01 13  26613·190002
 2005 01 14  26610.130005
 2005 01 18  68617.479980
 2005 01 19  14624·869995
 2005 01 20  91617·909973
 2005 01 21  65612.340027
 2005 01 24  41611.080017
 2005 01 25  91604.530029
 2005 01 26  7606·500000
 2005 01 27  73616.570007
 2005 01 28  74616.900024
 2005 01 31  13613.000000
 2005 02 01  73624·020020
 2005 02 02  83628.140015
 2005 02 03  29631.979980
 2005 02 04  74629.330017
 2005 02 07  14637.440002
 2005 02 08  50636·619995
 2005 02 09  94638·719971
 2005 02 10  93625·710022
 2005 02 11  82626.809998
 2005 02 14  57634·760010
 2005 02 15  83635.020020
 2005 02 16  15634·940002
 2005 02 17  51638.849976
 2005 02 18  10631.140015
 2005 02 22  33630·130005
 2005 02 23  7617·919983
 2005 02 24  22620.539978
 2005 02 25  41627.559998
 2005 02 28  6637·530029
 2005 03 01  65634.059998
 2005 03 02  20638.530029
 2005 03 03  6637·330017
 2005 03 04  92638.289978
 2005 03 07  8644.950012
 2005 03 08  96643.859985
 2005 03 09  87637.979980
 2005 03 10  2631.080017
 2005 03 11  79626·940002
 2005 03 14  25626·840027
 2005 03 15  91630·299988
 2005 03 16  75626·820007
 2005 03 17  48622.919983
 2005 03 18  7625·460022
 2005 03 21  49622·570007
 2005 03 22  73621.570007
 2005 03 23  10618.580017
 2005 03 24  69612.059998
 2005 03 28  18615·270020
 2005 03 29  85615.119995
 2005 03 30  82604.630005
 2005 03 31  59614·900024
 2005 04 01  80615.070007
 2005 04 04  23611.539978
 2005 04 05  10613·760010
 2005 04 06  54614.500000
 2005 04 07  41616·210022
 2005 04 08  25619.760010
 2005 04 11  62610.750000
 2005 04 12  54607·169983
 2005 04 13  33613·030029
 2005 04 14  55602.539978
 2005 04 15  33591·940002
 2005 04 18  85580·780029
 2005 04 19  12585·330017
 2005 04 20  99594·940002
 2005 04 21  41584·960022
 2005 04 22  96598·979980
 2005 04 25  61589.530029
 2005 04 26  71596.440002
 2005 04 27  32587·659973
 2005 04 28  64587.140015
 2005 04 29  85575.020020
 2005 05 02  9579·380005
 2005 05 03  73585.859985
 2005 05 04  88584.479980
 2005 05 05  17595.219971
 2005 05 06  76595·640015
 2005 05 09  60596·520020
 2005 05 10  94602·909973
 2005 05 11  13595.039978
 2005 05 12  59595·570007
 2005 05 13  10586·890015
 2005 05 16  32582.020020
 2005 05 17  55591·710022
 2005 05 18  72595.270020
 2005 05 19  70607·880005
 2005 05 20  79610·460022
 2005 05 23  49609·409973
 2005 05 24  51612·869995
 2005 05 25  6612·950012
 2005 05 26  33606·400024
 2005 05 27  27614·700012
 2005 05 31  61616·900024
 2005 06 01  15616·710022
 2005 06 02  21623.760010
 2005 06 03  46625·239990
 2005 06 06  90620.309998
 2005 06 07  14622·940002
 2005 06 08  92623.780029
 2005 06 09  87620.469971
 2005 06 10  49626·229980
 2005 06 13  49626·330017
 2005 06 14  24629.020020
 2005 06 15  56634·390015
 2005 06 16  77637.190002
 2005 06 17  87644.030029
 2005 06 20  14644·190002
 2005 06 21  87641.840027
 2005 06 22  37641.039978
 2005 06 23  24643.450012
 2005 06 24  90634.119995
 2005 06 27  35630.409973
 2005 06 28  16628·309998
 2005 06 29  78641·479980
 2005 06 30  1642.760010
 2005 07 01  81639.659973
 2005 07 05  28643·039978
 2005 07 06  94653.229980
 2005 07 07  24648.270020
 2005 07 08  34649.299988
 2005 07 11  11662.140015
 2005 07 12  40671.739990
 2005 07 13  57670.789978
 2005 07 14  23667.650024
 2005 07 15  26663·020020
 2005 07 18  11663.739990
 2005 07 19  27658·559998
 2005 07 20  6668·859985
 2005 07 21  63677·559998
 2005 07 22  27667.099976
 2005 07 25  84677.780029
 2005 07 26  64670·989990
 2005 07 27  34674·580017
 2005 07 28  30674.880005
 2005 07 29  4683.039978
 2005 08 01  5679·750000
 2005 08 02  78682·799988
 2005 08 03  90688·510010
 2005 08 04  86683.380005
 2005 08 05  59671·840027
 2005 08 08  56662·789978
 2005 08 09  2659·599976
 2005 08 10  57660·479980
 2005 08 11  84660·159973
 2005 08 12  56666·369995
 2005 08 15  85660.000000
 2005 08 16  66665·640015
 2005 08 17  60654·609985
 2005 08 18  93654·820007
 2005 08 19  82651·190002
 2005 08 22  89652·510010
 2005 08 23  95657.469971
 2005 08 24  3655.469971
 2005 08 25  63655·010010
 2005 08 26  27657.700012
 2005 08 29  21648·640015
 2005 08 30  49655.320007
 2005 08 31  22653·760010
 2005 09 01  4666·510010
 2005 09 02  93668.450012
 2005 09 06  20663·330017
 2005 09 07  78674.479980
 2005 09 08  72677·320007
 2005 09 09  94673.469971
 2005 09 12  28678·049988
 2005 09 13  76680.820007
 2005 09 14  5673·130005
 2005 09 15  30666·349976
 2005 09 16  12665.419983
 2005 09 19  83671·979980
 2005 09 20  4667.020020
 2005 09 21  33660.630005
 2005 09 22  33649·940002
 2005 09 23  96651·159973
 2005 09 26  94655.460022
 2005 09 27  59660.200012
 2005 09 28  80659.169983
 2005 09 29  32656.039978
 2005 09 30  26665.030029
 2005 10 03  91667·799988
 2005 10 04  66670.549988
 2005 10 05  35663·840027
 2005 10 06  76644.979980
 2005 10 07  34639·450012
 2005 10 10  29644.330017
 2005 10 11  76637.969971
 2005 10 12  42630.080017
 2005 10 13  21621.570007
 2005 10 14  31623·280029
 2005 10 17  48633·150024
 2005 10 18  52633·369995
 2005 10 19  7625.359985
 2005 10 20  60638.280029
 2005 10 21  70627·539978
 2005 10 24  55632.729980
 2005 10 25  76646·599976
 2005 10 26  30642·729980
 2005 10 27  86638.409973
 2005 10 28  27624·030029
 2005 10 31  32635·330017
 2005 11 01  79646.609985
 2005 11 02  66643.020020
 2005 11 03  67657.049988
 2005 11 04  9658.770020
 2005 11 07  68658.159973
 2005 11 08  3661.239990
 2005 11 09  3656.229980
 2005 11 10  62659·809998
 2005 11 11  87664·929993
 2005 11 14  18666·659973
 2005 11 15  83663.929993
 2005 11 16  73656·229980
 2005 11 17  47654.640015
 2005 11 18  53667·140015
 2005 11 21  83672.219971
 2005 11 22  50678.960022
 2005 11 23  87682.549988
 2005 11 25  78683·140015
 2005 11 28  4683·580017
 2005 11 29  22671.500000
 2005 11 30  70673.690002
 2005 12 01  88677.289978
 2005 12 02  71690·210022
 2005 12 05  48690·570007
 2005 12 06  84686·570007
 2005 12 07  0687·570007
 2005 12 08  34683.010010
 2005 12 09  9685·219971
 2005 12 12  41688·770020
 2005 12 13  61689.510010
 2005 12 14  69689.030029
 2005 12 15  11690·500000
 2005 12 16  79684·739990
 2005 12 19  38683.090027
 2005 12 20  76672.250000
 2005 12 21  87672·780029
 2005 12 22  62679.739990
 2005 12 23  25684·080017
 2005 12 27  81686·440002
 2005 12 28  92676.580017
 2005 12 29  77680.080017
 2005 12 30  43677.960022
 2006 01 03 34673·219971
 2006 01 04 8684·049988
 2006 01 05 36689·250000
 2006 01 06 35691·770020
 2006 01 09 11699.390015
 2006 01 10 42706·239990
 2006 01 11 79710·989990
 2006 01 12 70711.190002
 2006 01 13 11706.789978
 2006 01 17 26708.440002
 2006 01 18 68703.619995
 2006 01 19 42703·780029
 2006 01 20 60714·940002
 2006 01 23 16704.599976
 2006 01 24 90707·820007
 2006 01 25 71718·020020
 2006 01 26 9716.450012
 2006 01 27 95728·479980
 2006 01 30 59732.219971
 2006 01 31 0730.869995
 2006 02 01 32733.200012
 2006 02 02 67735·479980
 2006 02 03 13726·250000
 2006 02 06 99724·219971
 2006 02 07 31727·890015
 2006 02 08 66717.179993
 2006 02 09 14721·159973
 2006 02 10 62718·159973
 2006 02 13 31717·130005
 2006 02 14 48710.530029
 2006 02 15 50719·700012
 2006 02 16 8725·099976
 2006 02 17 82731·919983
 2006 02 21 94730.940002
 2006 02 22 34726·780029
 2006 02 23 81733.530029
 2006 02 24 59732.450012
 2006 02 27 12736.599976
 2006 02 28 4740·630005
 2006 03 01 51730·640015
 2006 03 02 63742·349976
 2006 03 03 32740.159973
 2006 03 06 24738·440002
 2006 03 07 11731.159973
 2006 03 08 20721·059998
 2006 03 09 12721·840027
 2006 03 10 80718·280029
 2006 03 13 80726·340027
 2006 03 14 79728.039978
 2006 03 15 32736·099976
 2006 03 16 86742.940002
 2006 03 17 3743.789978
 2006 03 20 16746.090027
 2006 03 21 0745·619995
 2006 03 22 80736·099976
 2006 03 23 50744.849976
 2006 03 24 32747·599976
 2006 03 27 48753.830017
 2006 03 28 24754·030029
 2006 03 29 13751·270020
 2006 03 30 51764·169983
 2006 03 31 32762·590027
 2006 04 03 6765·239990
 2006 04 04 12759·219971
 2006 04 05 25762·320007
 2006 04 06 33766·260010
 2006 04 07 40766.229980
 2006 04 10 92756.130005
 2006 04 11 28752.950012
 2006 04 12 58742.109985
 2006 04 13 63747·770020
 2006 04 17 21751.109985
 2006 04 18 62749·450012
 2006 04 19 40769·809998
 2006 04 20 38778.419983
 2006 04 21 94774·669983
 2006 04 24 50772.119995
 2006 04 25 34766.140015
 2006 04 26 53764.820007
 2006 04 27 29765.229980
 2006 04 28 45761.400024
 2006 05 01 22764.539978
 2006 05 02 21761.119995
 2006 05 03 72767·609985
 2006 05 04 21767·729980
 2006 05 05 10774·719971
 2006 05 08 80781.830017
 2006 05 09 90781·599976
 2006 05 10 78780·690002
 2006 05 11 32775.880005
 2006 05 12 92757.450012
 2006 05 15 78742.380005
 2006 05 16 42737·640015
 2006 05 17 42737·450012
 2006 05 18 46725.840027
 2006 05 19 56718·460022
 2006 05 22 64722.539978
 2006 05 23 23715.250000
 2006 05 24 54711·270020
 2006 05 25 67711·260010
 2006 05 26 18725·559998
 2006 05 30 82729.479980
 2006 05 31 54711·030029
 2006 06 01 81721·010010
 2006 06 02 6736.500000
 2006 06 05 49737.450012
 2006 06 06 10713·919983
 2006 06 07 91710·929993
 2006 06 08 52706·770020
 2006 06 09 82706.520020
 2006 06 12 9701·380005
 2006 06 13 18683·070007
 2006 06 14 7672·659973
 2006 06 15 63677·080017
 2006 06 16 64701.039978
 2006 06 19 4693·059998
 2006 06 20 46680·739990
 2006 06 21 97677·489990
 2006 06 22 13690.669983
 2006 06 23 19688·039978
 2006 06 26 70690.130005
 2006 06 27 17698.630005
 2006 06 28 18686.640015
 2006 06 29 58687.989990
 2006 06 30 4714.320007
 2006 07 03 80724·650024
 2006 07 05 68730·750000
 2006 07 06 39719·809998
 2006 07 07 98720·640015
 2006 07 10 66709.299988
 2006 07 11 76709.080017
 2006 07 12 7714.340027
 2006 07 13 29701·159973
 2006 07 14 82687.289978
 2006 07 17 79681.229980
 2006 07 18 30677·659973
 2006 07 19 95681·630005
 2006 07 20 61702.330017
 2006 07 21 41683·609985
 2006 07 24 4671·940002
 2006 07 25 24690.760010
 2006 07 26 58697·429993
 2006 07 27 48694·349976
 2006 07 28 46685.640015
 2006 07 31 64700.020020
 2006 08 01 56700.559998
 2006 08 02 15689·869995
 2006 08 03 1696·789978
 2006 08 04 92704.369995
 2006 08 07 61701.250000
 2006 08 08 79696·030029
 2006 08 09 39687.429993
 2006 08 10 7681.000000
 2006 08 11 5686.219971
 2006 08 14 3679.010010
 2006 08 15 53681.719971
 2006 08 16 36697.809998
 2006 08 17 44707·359985
 2006 08 18 74710·770020
 2006 08 21 62711·679993
 2006 08 22 29705·330017
 2006 08 23 60707.750000
 2006 08 24 7698·409973
 2006 08 25 11698.710022
 2006 08 28 60699.239990
 2006 08 29 60706.609985
 2006 08 30 37714·739990
 2006 08 31 69720.570007
 2006 09 01 31720·520020
 2006 09 05 74721·559998
 2006 09 06 29727.460022
 2006 09 07 30712·020020
 2006 09 08 67706·469971
 2006 09 11 61708·520020
 2006 09 12 71707.559998
 2006 09 13 13724·369995
 2006 09 14 17730.700012
 2006 09 15 2727.599976
 2006 09 18 75729·330017
 2006 09 19 62728·840027
 2006 09 20 59725.419983
 2006 09 21 2734·460022
 2006 09 22 79727.130005
 2006 09 25 47718·619995
 2006 09 26 91727.080017
 2006 09 27 94729.320007
 2006 09 28 46732.479980
 2006 09 29 61732·559998
 2006 10 02 39725·590027
 2006 10 03 35718.799988
 2006 10 04 64718·309998
 2006 10 05 24733.409973
 2006 10 06 55743.080017
 2006 10 09 6739.809998
 2006 10 10 45744.570007
 2006 10 11 80745·840027
 2006 10 12 12741·700012
 2006 10 13 14757.090027
 2006 10 16 28762·640015
 2006 10 17 97769.479980
 2006 10 18 12764.880005
 2006 10 19 90763·409973
 2006 10 20 76767·390015
 2006 10 23 71762·130005
 2006 10 24 80763.520020
 2006 10 25 91762·419983
 2006 10 26 77767·140015
 2006 10 27 20775·929993
 2006 10 30 66765·799988
 2006 10 31 99770.359985
 2006 11 01 43766.820007
 2006 11 02 88752.119995
 2006 11 03 46750.119995
 2006 11 06 20752·719971
 2006 11 07 12763·080017
 2006 11 08 45764.330017
 2006 11 09 20769.840027
 2006 11 10 86762.059998
 2006 11 13 47769·099976
 2006 11 14 85772.380005
 2006 11 15 13785.030029
 2006 11 16 54791.909973
 2006 11 17 36790.739990
 2006 11 20 26788·469971
 2006 11 21 76790.549988
 2006 11 22 4792.750000
 2006 11 24 92792·030029
 2006 11 27 13790·789978
 2006 11 28 85771.210022
 2006 11 29 45776.859985
 2006 11 30 53784·039978
 2006 12 01 15785.710022
 2006 12 04 39781·909973
 2006 12 05 7797·159973
 2006 12 06 82796.469971
 2006 12 07 27796.530029
 2006 12 08 64791.500000
 2006 12 11 48792·539978
 2006 12 12 66793.229980
 2006 12 13 66790.710022
 2006 12 14 11789.309998
 2006 12 15 48795.090027
 2006 12 18 18793.690002
 2006 12 19 79780·280029
 2006 12 20 54782·710022
 2006 12 21 15785.900024
 2006 12 22 78783·229980
 2006 12 26 33780.289978
 2006 12 27 95788·159973
 2006 12 28 79796.979980
 2006 12 29 6794.440002
 2007 01 03  22788.309998
 2007 01 04  58786·419983
 2007 01 05  99787·700012
 2007 01 08  91776·200012
 2007 01 09  67777.099976
 2007 01 10  94775.780029
 2007 01 11  55779·500000
 2007 01 12  47788.109985
 2007 01 16  11794·280029
 2007 01 17  78789·809998
 2007 01 18  53788.130005
 2007 01 19  11778.130005
 2007 01 22  22784·960022
 2007 01 23  12777.590027
 2007 01 24  27786.590027
 2007 01 25  45793.919983
 2007 01 26  97784.229980
 2007 01 29  19787.369995
 2007 01 30  32793·599976
 2007 01 31  38797.030029
 2007 02 01  52802·020020
 2007 02 02  51807·950012
 2007 02 05  49809·200012
 2007 02 06  3807·200012
 2007 02 07  33811·159973
 2007 02 08  83815·049988
 2007 02 09  86815.979980
 2007 02 12  77808·020020
 2007 02 13  10806·979980
 2007 02 14  15812.599976
 2007 02 15  75814·320007
 2007 02 16  23815·630005
 2007 02 20  74816.869995
 2007 02 21  73824·330017
 2007 02 22  71827.630005
 2007 02 23  30828·799988
 2007 02 26  47828.030029
 2007 02 27  7817.659973
 2007 02 28  57793·260010
 2007 03 01  10787·619995
 2007 03 02  73788·200012
 2007 03 05  92771·909973
 2007 03 06  39764.320007
 2007 03 07  1778·750000
 2007 03 08  19780·289978
 2007 03 09  30784.200012
 2007 03 12  48784.640015
 2007 03 13  66786.409973
 2007 03 14  81768.520020
 2007 03 15  45775.690002
 2007 03 16  42783.440002
 2007 03 19  93780·919983
 2007 03 20  77786.590027
 2007 03 21  87794.250000
 2007 03 22  2808.400024
 2007 03 23  95807·849976
 2007 03 26  53810·000000
 2007 03 27  32808.880005
 2007 03 28  35799.950012
 2007 03 29  9800.070007
 2007 03 30  76799.950012
 2007 04 02  81801·770020
 2007 04 03  72804.020020
 2007 04 04  99811.580017
 2007 04 05  41810·859985
 2007 04 09  59813.840027
 2007 04 10  70811·409973
 2007 04 11  52814.820007
 2007 04 12  67807·140015
 2007 04 13  16815·020020
 2007 04 16  11821.119995
 2007 04 17  82831.059998
 2007 04 18  99827.409973
 2007 04 19  27823.820007
 2007 04 20  1823·549988
 2007 04 23  25827.909973
 2007 04 24  5828·340027
 2007 04 25  94828.299988
 2007 04 26  72831.869995
 2007 04 27  46832.549988
 2007 04 30  80829·909973
 2007 05 01  41815.380005
 2007 05 02  80816·390015
 2007 05 03  32828.450012
 2007 05 04  42830.229980
 2007 05 07  19833·280029
 2007 05 08  7830·330017
 2007 05 09  95828.280029
 2007 05 10  36832·710022
 2007 05 11  2818.700012
 2007 05 14  61828.929993
 2007 05 15  75822·330017
 2007 05 16  32814·719971
 2007 05 17  93819·450012
 2007 05 18  71818.200012
 2007 05 21  33823·390015
 2007 05 22  22833·559998
 2007 05 23  15840.750000
 2007 05 24  96836.289978
 2007 05 25  57825·200012
 2007 05 29  27831·239990
 2007 05 30  20836.489990
 2007 05 31  17844.190002
 2007 06 01  61848·619995
 2007 06 04  90852·530029
 2007 06 05  83853·479980
 2007 06 06  40845.580017
 2007 06 07  83839.500000
 2007 06 08  81824·969971
 2007 06 11  4834.349976
 2007 06 12  97830·820007
 2007 06 13  84822.989990
 2007 06 14  93832.909973
 2007 06 15  8842.650024
 2007 06 18  44848.690002
 2007 06 19  54845.520020
 2007 06 20  46849·359985
 2007 06 21  46834.580017
 2007 06 22  64839.030029
 2007 06 25  4834·119995
 2007 06 26  85828.650024
 2007 06 27  93823.979980
 2007 06 28  63838.520020
 2007 06 29  74840·729980
 2007 07 02  77836·080017
 2007 07 03  51845·450012
 2007 07 05  73848·270020
 2007 07 06  25849.669983
 2007 07 09  18853·210022
 2007 07 10  43851.190002
 2007 07 11  49837.820007
 2007 07 12  46842.609985
 2007 07 13  26854.270020
 2007 07 16  20854·979980
 2007 07 17  75849.789978
 2007 07 18  49849.640015
 2007 07 19  45848·799988
 2007 07 20  59850·690002
 2007 07 23  56838.200012
 2007 07 24  73832·369995
 2007 07 25  46815·210022
 2007 07 26  59807.159973
 2007 07 27  24790.710022
 2007 07 30  80778·869995
 2007 07 31  21787.460022
 2007 08 01  45774·969971
 2007 08 02  36779·159973
 2007 08 03  59783·450012
 2007 08 06  90756·940002
 2007 08 07  69763·890015
 2007 08 08  73778.479980
 2007 08 09  21786.690002
 2007 08 10  97777.849976
 2007 08 13  5793.140015
 2007 08 14  43781·400024
 2007 08 15  6762·190002
 2007 08 16  12749.580017
 2007 08 17  54784·270020
 2007 08 20  76787.799988
 2007 08 21  75786.739990
 2007 08 22  28792·960022
 2007 08 23  41800.520020
 2007 08 24  29788·070007
 2007 08 27  17797·780029
 2007 08 28  64787.210022
 2007 08 29  16770·780029
 2007 08 30  85783·090027
 2007 08 31  45789.580017
 2007 09 04  65792·500000
 2007 09 05  56798·200012
 2007 09 06  49792·380005
 2007 09 07  97787·280029
 2007 09 10  0777·729980
 2007 09 11  60771·309998
 2007 09 12  53781·500000
 2007 09 13  35779.789978
 2007 09 14  63777.119995
 2007 09 17  54782.659973
 2007 09 18  54777.599976
 2007 09 19  47809.260010
 2007 09 20  73816·960022
 2007 09 21  88813.159973
 2007 09 24  34813.349976
 2007 09 25  46803.349976
 2007 09 26  74804·719971
 2007 09 27  37810.719971
 2007 09 28  99813·640015
 2007 10 01  71806.039978
 2007 10 02  36824.989990
 2007 10 03  3829·349976
 2007 10 04  81827·590027
 2007 10 05  84833.000000
 2007 10 08  52844·020020
 2007 10 09  9841.309998
 2007 10 10  36845·059998
 2007 10 11  72847·169983
 2007 10 12  42834·900024
 2007 10 15  8841·119995
 2007 10 16  47827·739990
 2007 10 17  49828·099976
 2007 10 18  49824·739990
 2007 10 19  74825·030029
 2007 10 22  19794·809998
 2007 10 23  53813·640015
 2007 10 24  44814·369995
 2007 10 25  7811.219971
 2007 10 26  84811.309998
 2007 10 29  47822·799988
 2007 10 30  20820·000000
 2007 10 31  33817·890015
 2007 11 01  0822·880005
 2007 11 02  18799·489990
 2007 11 05  96797·770020
 2007 11 06  2790·979980
 2007 11 07  47796·000000
 2007 11 08  80778·479980
 2007 11 09  16779.419983
 2007 11 12  90771·770020
 2007 11 13  33770·780029
 2007 11 14  69791·570007
 2007 11 15  50782.109985
 2007 11 16  97772.200012
 2007 11 19  88765·219971
 2007 11 20  50750.770020
 2007 11 21  91747·219971
 2007 11 23  49743·479980
 2007 11 26  70755·520020
 2007 11 27  10736·369995
 2007 11 28  59747.510010
 2007 11 29  95769·479980
 2007 11 30  61771·289978
 2007 12 03  62768.200012
 2007 12 04  98757.150024
 2007 12 05  12758·159973
 2007 12 06  66764·919983
 2007 12 07  43787.130005
 2007 12 10  77786·840027
 2007 12 11  99792.489990
 2007 12 12  17771·520020
 2007 12 13  18768·109985
 2007 12 14  91765·599976
 2007 12 17  83751.280029
 2007 12 18  72739·359985
 2007 12 19  73753·369995
 2007 12 20  57759.260010
 2007 12 21  12774.400024
 2007 12 24  12785.880005
 2007 12 26  21791.969971
 2007 12 27  22795.570007
 2007 12 28  64777.289978
 2007 12 31  43770·460022
 2008 01 02 1765.900024
 2008 01 03 53754·950012
 2008 01 04 38741·299988
 2008 01 07 97723·619995
 2008 01 08 75724·520020
 2008 01 09 44704·500000
 2008 01 10 59708.289978
 2008 01 11 31719·489990
 2008 01 14 31706.530029
 2008 01 15 16707·390015
 2008 01 16 78695.580017
 2008 01 17 26700.919983
 2008 01 18 82680.419983
 2008 01 22 11658·849976
 2008 01 23 71671·200012
 2008 01 24 90695·280029
 2008 01 25 67697·330017
 2008 01 28 0687·739990
 2008 01 29 38704.250000
 2008 01 30 52705.099976
 2008 01 31 47691.010010
 2008 02 01 76714·919983
 2008 02 04 3730·690002
 2008 02 05 72721·799988
 2008 02 06 11704.789978
 2008 02 07 59690·960022
 2008 02 08 18702·369995
 2008 02 11 29699·150024
 2008 02 12 71702·000000
 2008 02 13 92709·130005
 2008 02 14 58722·750000
 2008 02 15 30703·710022
 2008 02 19 66705.739990
 2008 02 20 45701·659973
 2008 02 21 24712·409973
 2008 02 22 8696·830017
 2008 02 25 58695·840027
 2008 02 26 12710.330017
 2008 02 27 40714·599976
 2008 02 28 19714.950012
 2008 02 29 36702·020020
 2008 03 03 12686·049988
 2008 03 04 57680·890015
 2008 03 05 44682.849976
 2008 03 06 11682.119995
 2008 03 07 89659·299988
 2008 03 10 51660·719971
 2008 03 11 90647·739990
 2008 03 12 23673·869995
 2008 03 13 12662.729980
 2008 03 14 21681.770020
 2008 03 17 89654·900024
 2008 03 18 34650.969971
 2008 03 19 76684.030029
 2008 03 20 94669·590027
 2008 03 24 98682.719971
 2008 03 25 32701·599976
 2008 03 26 0704.489990
 2008 03 27 20702.539978
 2008 03 28 97693.380005
 2008 03 31 29683.510010
 2008 04 01 27692·020020
 2008 04 02 73710.539978
 2008 04 03 95709.950012
 2008 04 04 64714.679993
 2008 04 07 27716·500000
 2008 04 08 56711.109985
 2008 04 09 21711.989990
 2008 04 10 99698.500000
 2008 04 11 94703·750000
 2008 04 14 91687.359985
 2008 04 15 34687.580017
 2008 04 16 23695.549988
 2008 04 17 48711·869995
 2008 04 18 32712.929993
 2008 04 21 14718.950012
 2008 04 22 48715·979980
 2008 04 23 31705·460022
 2008 04 24 51708.289978
 2008 04 25 68718.030029
 2008 04 28 13721.179993
 2008 04 29 14724.960022
 2008 04 30 51719.799988
 2008 05 01 28715.539978
 2008 05 02 79729·820007
 2008 05 05 91727·989990
 2008 05 06 56722.789978
 2008 05 07 51730·119995
 2008 05 08 36718·059998
 2008 05 09 80716·659973
 2008 05 12 17721·460022
 2008 05 13 18733.219971
 2008 05 14 95737·260010
 2008 05 15 26736·330017
 2008 05 16 9745.750000
 2008 05 19 36741.020020
 2008 05 20 95736·809998
 2008 05 21 99736·619995
 2008 05 22 33728.309998
 2008 05 23 36731·030029
 2008 05 27 99724.940002
 2008 05 28 91735·690002
 2008 05 29 14737·679993
 2008 05 30 75745·780029
 2008 06 02 94747·479980
 2008 06 03 23741·989990
 2008 06 04 2737.229980
 2008 06 05 35743.929993
 2008 06 06 94759·929993
 2008 06 09 38740.890015
 2008 06 10 72732.309998
 2008 06 11 23731.700012
 2008 06 12 36718.150024
 2008 06 13 5723.010010
 2008 06 16 26733·159973
 2008 06 17 69741·179993
 2008 06 18 83735·659973
 2008 06 19 20730·409973
 2008 06 20 89735.919983
 2008 06 23 31727·349976
 2008 06 24 23718·250000
 2008 06 25 0708.210022
 2008 06 26 10711·880005
 2008 06 27 91697.869995
 2008 06 30 69697·849976
 2008 07 01 90686·770020
 2008 07 02 66691·489990
 2008 07 03 54672·760010
 2008 07 07 60665.719971
 2008 07 08 59659·099976
 2008 07 09 56682·979980
 2008 07 10 53663.179993
 2008 07 11 56666·859985
 2008 07 14 2677.229980
 2008 07 15 7661·760010
 2008 07 16 44663.520020
 2008 07 17 48687·760010
 2008 07 18 37696·950012
 2008 07 21 67694·710022
 2008 07 22 9695·489990
 2008 07 23 47716.539978
 2008 07 24 9720·460022
 2008 07 25 14704·729980
 2008 07 28 55710·330017
 2008 07 29 92696.989990
 2008 07 30 86716·500000
 2008 07 31 47715.080017
 2008 08 01 12714.919983
 2008 08 04 45715.559998
 2008 08 05 63707·320007
 2008 08 06 92719·340027
 2008 08 07 39722·330017
 2008 08 08 94712.919983
 2008 08 11 59734·179993
 2008 08 12 99749.239990
 2008 08 13 15743.750000
 2008 08 14 52744.760010
 2008 08 15 18759.260010
 2008 08 18 43753·349976
 2008 08 19 49738·880005
 2008 08 20 57730.750000
 2008 08 21 10728·109985
 2008 08 22 25725·299988
 2008 08 25 72736.099976
 2008 08 26 72720·289978
 2008 08 27 28723·429993
 2008 08 28 70733.969971
 2008 08 29 40745·460022
 2008 09 02 85745.119995
 2008 09 03 91738.280029
 2008 09 04 29738·909973
 2008 09 05 35716.369995
 2008 09 08 9726.780029
 2008 09 09 44732·020020
 2008 09 10 77711·960022
 2008 09 11 63712.320007
 2008 09 12 81715.710022
 2008 09 15 56718.500000
 2008 09 16 14685·590027
 2008 09 17 57704·390015
 2008 09 18 65679.039978
 2008 09 19 21743.739990
 2008 09 22 66751·659973
 2008 09 23 73720.500000
 2008 09 24 48710·820007
 2008 09 25 58699·390015
 2008 09 26 83698·909973
 2008 09 29 92698·159973
 2008 09 30 43661·460022
 2008 10 01 11676·210022
 2008 10 02 41671·179993
 2008 10 03 21638·140015
 2008 10 06 88617.510010
 2008 10 07 50596·590027
 2008 10 08 40552.270020
 2008 10 09 93550.690002
 2008 10 10 46490.239990
 2008 10 13 68534·900024
 2008 10 14 5578.780029
 2008 10 15 62549.479980
 2008 10 16 6504·750000
 2008 10 17 84526.729980
 2008 10 20 86531·289978
 2008 10 21 12541.950012
 2008 10 22 79525.349976
 2008 10 23 44503·100006
 2008 10 24 60472·630005
 2008 10 27 49468.109985
 2008 10 28 3448·390015
 2008 10 29 16483.420013
 2008 10 30 26498·230011
 2008 10 31 4512.070007
 2008 11 03 43536·500000
 2008 11 04 93543.630005
 2008 11 05 11542·159973
 2008 11 06 34514·460022
 2008 11 07 85499·239990
 2008 11 10 96511·709991
 2008 11 11 63490·760010
 2008 11 12 20478.709991
 2008 11 13 42454.100006
 2008 11 14 68485·750000
 2008 11 17 60457·350006
 2008 11 18 70452.239990
 2008 11 19 52446·260010
 2008 11 20 79411·660004
 2008 11 21 0389.579987
 2008 11 24 15407.459991
 2008 11 25 79438.779999
 2008 11 26 22437.859985
 2008 11 28 10467.739990
 2008 12 01 12466.529999
 2008 12 02 9420·760010
 2008 12 03 17435.109985
 2008 12 04 39451·989990
 2008 12 05 42437·809998
 2008 12 08 57465.450012
 2008 12 09 8478·239990
 2008 12 10 64468.950012
 2008 12 11 11474.690002
 2008 12 12 59448.700012
 2008 12 15 65469·149994
 2008 12 16 85456·369995
 2008 12 17 52479·579987
 2008 12 18 79486·640015
 2008 12 19 80485.329987
 2008 12 22 26486.929993
 2008 12 23 22476.410004
 2008 12 24 5468·489990
 2008 12 26 74471·440002
 2008 12 29 39476·119995
 2008 12 30 1468·339996
 2008 12 31 49482.959991
 2009 01 02  90499·510010
 2009 01 05  99505·559998
 2009 01 06  96507.160004
 2009 01 07  49510.320007
 2009 01 08  98496.250000
 2009 01 09  6502·049988
 2009 01 12  40481·029999
 2009 01 13  69468.010010
 2009 01 14  91469.440002
 2009 01 15  85453·239990
 2009 01 16  88462·809998
 2009 01 20  96464·450012
 2009 01 21  90435.769989
 2009 01 22  88456·160004
 2009 01 23  23437·820007
 2009 01 26  43444.570007
 2009 01 27  37451.209991
 2009 01 28  89455.970001
 2009 01 29  51469.440002
 2009 01 30  48455.459991
 2009 02 02  3441.209991
 2009 02 03  88450·309998
 2009 02 04  3453·029999
 2009 02 05  74447·959991
 2009 02 06  81454·989990
 2009 02 09  12470·279999
 2009 02 10  37466·239990
 2009 02 11  8446·380005
 2009 02 12  91444.730011
 2009 02 13  11450·559998
 2009 02 17  33448·350006
 2009 02 18  64430·880005
 2009 02 19  76423·179993
 2009 02 20  59412.989990
 2009 02 23  99413·390015
 2009 02 24  80396·890015
 2009 02 25  6411.070007
 2009 02 26  57402·839996
 2009 02 27  67389·910004
 2009 03 02  18389.010010
 2009 03 03  75370.480011
 2009 03 04  32364·390015
 2009 03 05  92367·420013
 2009 03 06  66351.890015
 2009 03 09  1348·850006
 2009 03 10  32347·380005
 2009 03 11  56368.059998
 2009 03 12  37365.519989
 2009 03 13  30391·299988
 2009 03 16  34395·230011
 2009 03 17  67386.350006
 2009 03 18  70402.760010
 2009 03 19  31419·609985
 2009 03 20  38415·049988
 2009 03 23  56405·709991
 2009 03 24  26430·299988
 2009 03 25  97418.420013
 2009 03 26  69427.290009
 2009 03 27  79440.549988
 2009 03 30  95423.839996
 2009 03 31  47419.029999
 2009 04 01  78419·390015
 2009 04 02  18434·320007
 2009 04 03  88449·450012
 2009 04 06  26453.079987
 2009 04 07  40446·929993
 2009 04 08  79433·059998
 2009 04 09  43446·980011
 2009 04 13  3464.790009
 2009 04 14  55465·269989
 2009 04 15  95451·519989
 2009 04 16  25463·559998
 2009 04 17  72474.369995
 2009 04 20  49477.980011
 2009 04 21  22450·380005
 2009 04 22  19466·309998
 2009 04 23  53471·829987
 2009 04 24  72468.929993
 2009 04 27  42474.380005
 2009 04 28  40466.839996
 2009 04 29  88476·140015
 2009 04 30  0493·609985
 2009 05 01  61488.089996
 2009 05 04  25489·950012
 2009 05 05  48504.820007
 2009 05 06  33503.339996
 2009 05 07  10505.329987
 2009 05 08  37496·760010
 2009 05 11  27507.149994
 2009 05 12  97504·190002
 2009 05 13  48490.519989
 2009 05 14  65472.760010
 2009 05 15  43480·959991
 2009 05 18  41478·940002
 2009 05 19  54494·750000
 2009 05 20  20494.619995
 2009 05 21  41486.739990
 2009 05 22  41482.690002
 2009 05 26  36477.619995
 2009 05 27  40498·779999
 2009 05 28  90489·940002
 2009 05 29  98493.070007
 2009 06 01  26504.570007
 2009 06 02  90521.330017
 2009 06 03  85524·599976
 2009 06 04  37524·119995
 2009 06 05  80534·179993
 2009 06 08  56528·419983
 2009 06 09  43526·479980
 2009 06 10  8528.820007
 2009 06 11  79524·489990
 2009 06 12  51524.270020
 2009 06 15  10523·359985
 2009 06 16  87514·000000
 2009 06 17  31503.690002
 2009 06 18  14506.700012
 2009 06 19  55513·450012
 2009 06 22  74510·299988
 2009 06 23  67494.720001
 2009 06 24  7492·010010
 2009 06 25  71493.519989
 2009 06 26  95507·450012
 2009 06 29  43512.330017
 2009 06 30  18510·600006
 2009 07 01  78510·279999
 2009 07 02  99513·109985
 2009 07 06  42495.649994
 2009 07 07  60494.269989
 2009 07 08  21485·750000
 2009 07 09  63481·809998
 2009 07 10  70477·700012
 2009 07 13  70481.980011
 2009 07 14  67493·299988
 2009 07 15  87500.869995
 2009 07 16  58513.609985
 2009 07 17  13522·419983
 2009 07 20  11522.070007
 2009 07 21  95528.940002
 2009 07 22  64523·340027
 2009 07 23  75528.650024
 2009 07 24  73542·200012
 2009 07 27  40548.460022
 2009 07 28  68549·090027
 2009 07 29  70549.239990
 2009 07 30  97550·919983
 2009 07 31  95555·479980
 2009 08 03  78559.309998
 2009 08 04  35562·599976
 2009 08 05  51570.719971
 2009 08 06  61567·520020
 2009 08 07  25562·599976
 2009 08 10  34570·369995
 2009 08 11  30570.200012
 2009 08 12  64562·169983
 2009 08 13  66572.669983
 2009 08 14  54574.559998
 2009 08 17  53556·770020
 2009 08 18  54550·219971
 2009 08 19  82552·369995
 2009 08 20  8561.070007
 2009 08 21  64572.640015
 2009 08 24  6582·690002
 2009 08 25  81581·900024
 2009 08 26  34582·570007
 2009 08 27  33583.869995
 2009 08 28  21583.869995
 2009 08 31  93577.020020
 2009 09 01  95570.239990
 2009 09 02  53556.859985
 2009 09 03  25557·309998
 2009 09 04  75562.500000
 2009 09 08  78573·010010
 2009 09 09  43576.500000
 2009 09 10  67586·570007
 2009 09 11  10594.830017
 2009 09 14  97591.349976
 2009 09 15  48599.489990
 2009 09 16  23606·599976
 2009 09 17  3617.039978
 2009 09 18  90616·590027
 2009 09 21  37614·510010
 2009 09 22  93618.840027
 2009 09 23  86621.659973
 2009 09 24  20614·479980
 2009 09 25  4600·530029
 2009 09 28  3600.179993
 2009 09 29  16613.559998
 2009 09 30  73610.739990
 2009 10 01  68603·229980
 2009 10 02  4583.239990
 2009 10 05  75582.229980
 2009 10 06  64593·880005
 2009 10 07  73600.859985
 2009 10 08  70604.900024
 2009 10 09  68607.429993
 2009 10 12  30615·179993
 2009 10 13  88613·659973
 2009 10 14  1616·289978
 2009 10 15  29621·520020
 2009 10 16  34621.500000
 2009 10 19  8618.109985
 2009 10 20  25623·280029
 2009 10 21  13612·280029
 2009 10 22  64604.770020
 2009 10 23  52614.729980
 2009 10 26  90601·760010
 2009 10 27  3594.429993
 2009 10 28  33585·429993
 2009 10 29  64570.260010
 2009 10 30  72578·020020
 2009 11 02  4563·750000
 2009 11 03  78559.780029
 2009 11 04  12572.650024
 2009 11 05  71563.330017
 2009 11 06  48577.440002
 2009 11 09  63583·849976
 2009 11 10  92590·289978
 2009 11 11  14590·599976
 2009 11 12  93592.229980
 2009 11 13  76581.200012
 2009 11 16  21588.650024
 2009 11 17  49602·690002
 2009 11 18  19602.400024
 2009 11 19  29596·690002
 2009 11 20  46585·250000
 2009 11 23  54589.479980
 2009 11 24  33594.840027
 2009 11 25  60593·659973
 2009 11 27  33585.130005
 2009 11 30  27576·940002
 2009 12 01  68582·989990
 2009 12 02  32589.489990
 2009 12 03  79597·739990
 2009 12 04  95590.000000
 2009 12 07  79602.109985
 2009 12 08  33603.270020
 2009 12 09  1598.000000
 2009 12 10  8599·609985
 2009 12 11  48597.150024
 2009 12 14  77602·570007
 2009 12 15  44609·750000
 2009 12 16  41609·200012
 2009 12 17  82608.359985
 2009 12 18  0606.729980
 2009 12 21  77611·659973
 2009 12 22  95619·260010
 2009 12 23  12625.330017
 2009 12 24  65632.359985
 2009 12 28  94635.200012
 2009 12 29  95634·039978
 2009 12 30  96630·979980
 2009 12 31  62633·099976
 2010 01 04 15628·109985
 2010 01 05 91639.690002
 2010 01 06 15638.289978
 2010 01 07 2638·109985
 2010 01 08 83640·340027
 2010 01 11 59647.320007
 2010 01 12 75639.960022
 2010 01 13 23637.150024
 2010 01 14 68643.559998
 2010 01 15 99647·570007
 2010 01 19 8637·940002
 2010 01 20 88645.780029
 2010 01 21 63640·150024
 2010 01 22 37627.700012
 2010 01 25 71618·750000
 2010 01 26 86616·429993
 2010 01 27 89610.289978
 2010 01 28 22619.650024
 2010 01 29 45610·000000
 2010 02 01 29602·219971
 2010 02 02 88609.789978
 2010 02 03 32612.260010
 2010 02 04 37610·630005
 2010 02 05 54590.099976
 2010 02 08 31592·719971
 2010 02 09 64591·700012
 2010 02 10 79593·289978
 2010 02 11 26594·299988
 2010 02 12 11600·919983
 2010 02 16 46613·799988
 2010 02 17 27622·409973
 2010 02 18 31623·599976
 2010 02 19 47628.640015
 2010 02 22 28632.830017
 2010 02 23 63631.309998
 2010 02 24 83625·820007
 2010 02 25 84624·809998
 2010 02 26 84630.760010
 2010 03 01 93630.609985
 2010 03 02 19643·429993
 2010 03 03 91649·549988
 2010 03 04 16650·250000
 2010 03 05 50654.869995
 2010 03 08 3665·960022
 2010 03 09 62665·260010
 2010 03 10 49670.090027
 2010 03 11 90671.669983
 2010 03 12 21678.900024
 2010 03 15 16675.349976
 2010 03 16 32674.640015
 2010 03 17 94680.359985
 2010 03 18 89682.070007
 2010 03 19 97682.400024
 2010 03 22 43669·880005
 2010 03 23 69683.130005
 2010 03 24 42688·119995
 2010 03 25 74687.119995
 2010 03 26 80679.080017
 2010 03 29 47680·640015
 2010 03 30 44682.900024
 2010 03 31 42681·369995
 2010 04 01 69681.570007
 2010 04 05 84686.229980
 2010 04 06 83694·960022
 2010 04 07 19700·210022
 2010 04 08 61697.409973
 2010 04 09 63700·890015
 2010 04 12 72703·729980
 2010 04 13 51704·039978
 2010 04 14 31709.909973
 2010 04 15 89722.109985
 2010 04 16 48723.570007
 2010 04 19 5714.349976
 2010 04 20 79713.429993
 2010 04 21 94721.539978
 2010 04 22 75721·130005
 2010 04 23 76734·479980
 2010 04 26 32741·580017
 2010 04 27 36736·130005
 2010 04 28 40723.969971
 2010 04 29 83725.859985
 2010 04 30 38738.270020
 2010 05 03 95719·299988
 2010 05 04 57726.359985
 2010 05 05 70703·289978
 2010 05 06 74695·700012
 2010 05 07 78671.080017
 2010 05 10 63668.250000
 2010 05 11 7683.969971
 2010 05 12 40695.719971
 2010 05 13 17713.650024
 2010 05 14 21709.320007
 2010 05 17 88696.590027
 2010 05 18 62700·969971
 2010 05 19 69680·219971
 2010 05 20 18665·909973
 2010 05 21 31634·979980
 2010 05 24 89648.109985
 2010 05 25 15632.669983
 2010 05 26 69642·900024
 2010 05 27 81650.750000
 2010 05 28 98668·830017
 2010 06 01 61657·539978
 2010 06 02 11644.080017
 2010 06 03 7661·150024
 2010 06 04 88658.599976
 2010 06 07 41636.010010
 2010 06 08 6620.330017
 2010 06 09 4619.979980
 2010 06 10 85624·190002
 2010 06 11 9634·179993
 2010 06 14 42653.849976
 2010 06 15 89655.609985
 2010 06 16 39663·849976
 2010 06 17 48668·909973
 2010 06 18 33667·349976
 2010 06 21 8673·119995
 2010 06 22 27661.799988
 2010 06 23 64645·289978
 2010 06 24 17641.609985
 2010 06 25 30635·200012
 2010 06 28 47644·159973
 2010 06 29 89635·960022
 2010 06 30 55616·340027
 2010 07 01 48609·770020
 2010 07 02 26604.929993
 2010 07 06 80605.059998
 2010 07 07 37592·109985
 2010 07 08 82615·630005
 2010 07 09 14619·349976
 2010 07 12 19627·640015
 2010 07 13 75626·719971
 2010 07 14 76640·320007
 2010 07 15 86640·299988
 2010 07 16 11631·359985
 2010 07 19 6612.260010
 2010 07 20 99606.760010
 2010 07 21 42627.530029
 2010 07 22 89618·460022
 2010 07 23 95632·799988
 2010 07 26 46652.400024
 2010 07 27 9668.479980
 2010 07 28 9660·210022
 2010 07 29 28654·539978
 2010 07 30 35643·440002
 2010 08 02 37657·419983
 2010 08 03 53659·309998
 2010 08 04 18657·840027
 2010 08 05 10658·760010
 2010 08 06 0648·880005
 2010 08 09 27654·289978
 2010 08 10 4654·840027
 2010 08 11 42639·200012
 2010 08 12 99613·840027
 2010 08 13 63615·469971
 2010 08 16 48606·710022
 2010 08 17 23620.150024
 2010 08 18 60625·830017
 2010 08 19 19625·320007
 2010 08 20 39610.950012
 2010 08 23 73613·789978
 2010 08 24 33596·909973
 2010 08 25 74592.130005
 2010 08 26 89606·539978
 2010 08 27 36604·690002
 2010 08 30 94614·270020
 2010 08 31 37600.469971
 2010 09 01 35603·330017
 2010 09 02 81624.520020
 2010 09 03 42637·789978
 2010 09 07 39641·059998
 2010 09 08 42631.260010
 2010 09 09 3639·250000
 2010 09 10 4636·080017
 2010 09 13 36641.400024
 2010 09 14 96650·609985
 2010 09 15 20647·109985
 2010 09 16 29650.940002
 2010 09 17 9651·200012
 2010 09 20 11652.859985
 2010 09 21 77669·530029
 2010 09 22 94662.489990
 2010 09 23 67652.010010
 2010 09 24 25655·909973
 2010 09 27 43671·020020
 2010 09 28 97669·739990
 2010 09 29 40672.710022
 2010 09 30 0681.510010
 2010 10 01 12680.950012
 2010 10 04 66679·280029
 2010 10 05 84669·429993
 2010 10 06 24687.969971
 2010 10 07 2685.270020
 2010 10 08 49684·559998
 2010 10 11 82693.679993
 2010 10 12 11693·460022
 2010 10 13 60698·979980
 2010 10 14 23706·369995
 2010 10 15 41709·059998
 2010 10 18 97703·159973
 2010 10 19 52702·429993
 2010 10 20 88696·960022
 2010 10 21 91705.330017
 2010 10 22 47699.820007
 2010 10 25 74705.659973
 2010 10 26 70704.190002
 2010 10 27 89703·179993
 2010 10 28 48707·739990
 2010 10 29 45701.030029
 2010 11 01 18706·130005
 2010 11 02 18698·559998
 2010 11 03 12713·130005
 2010 11 04 8715.130005
 2010 11 05 8733·549988
 2010 11 08 84734·460022
 2010 11 09 78737·859985
 2010 11 10 34726·760010
 2010 11 11 41734.169983
 2010 11 12 18727·739990
 2010 11 15 9722.349976
 2010 11 16 15715·049988
 2010 11 17 42706.419983
 2010 11 18 76713·960022
 2010 11 19 92720·659973
 2010 11 22 72722.340027
 2010 11 23 60720.070007
 2010 11 24 42725.450012
 2010 11 26 41736·520020
 2010 11 29 48732.710022
 2010 11 30 73725·559998
 2010 12 01 21734.979980
 2010 12 02 93743.140015
 2010 12 03 13748.830017
 2010 12 06 80755·289978
 2010 12 07 45764·900024
 2010 12 08 11766.179993
 2010 12 09 60768·640015
 2010 12 10 6768·219971
 2010 12 13 70777·039978
 2010 12 14 83774·070007
 2010 12 15 9771.039978
 2010 12 16 2771·039978
 2010 12 17 79777.080017
 2010 12 20 21779·510010
 2010 12 21 4785·609985
 2010 12 22 43790·460022
 2010 12 23 77790.630005
 2010 12 27 65786·900024
 2010 12 28 14793.179993
 2010 12 29 30789·809998
 2010 12 30 97789·840027
 2010 12 31 77788·969971
 2011 01 03  33793.539978
 2011 01 04  88798.539978
 2011 01 05  96784·250000
 2011 01 06  44795·559998
 2011 01 07  81792·450012
 2011 01 10  68784.510010
 2011 01 11  54794·559998
 2011 01 12  79795.820007
 2011 01 13  1801.359985
 2011 01 14  44800.650024
 2011 01 18  78807·570007
 2011 01 19  21806.679993
 2011 01 20  63781.960022
 2011 01 21  17781.960022
 2011 01 24  1773·710022
 2011 01 25  32775.650024
 2011 01 26  60781·659973
 2011 01 27  13793.710022
 2011 01 28  78795·770020
 2011 01 31  1778·400024
 2011 02 01  12785·289978
 2011 02 02  82796·909973
 2011 02 03  92796·119995
 2011 02 04  39798.989990
 2011 02 07  64801·150024
 2011 02 08  99808.099976
 2011 02 09  48810·900024
 2011 02 10  85804.770020
 2011 02 11  84809.799988
 2011 02 14  65822.219971
 2011 02 15  79824·659973
 2011 02 16  2823·309998
 2011 02 17  66827.539978
 2011 02 18  6836.559998
 2011 02 22  42828·219971
 2011 02 23  78813·159973
 2011 02 24  29799·659973
 2011 02 25  70806·700012
 2011 02 28  17825.859985
 2011 03 01  26825.239990
 2011 03 02  18806.179993
 2011 03 03  35810.890015
 2011 03 04  12828·869995
 2011 03 07  83825·640015
 2011 03 08  2812·380005
 2011 03 09  0822.460022
 2011 03 10  59812·760010
 2011 03 11  12796·000000
 2011 03 14  75802.809998
 2011 03 15  91786.059998
 2011 03 16  13790.700012
 2011 03 17  2790.820007
 2011 03 18  55789·869995
 2011 03 21  58801·750000
 2011 03 22  56813·710022
 2011 03 23  65806·919983
 2011 03 24  88815·570007
 2011 03 25  76820.520020
 2011 03 28  96826·210022
 2011 03 29  39820·969971
 2011 03 30  43833.020020
 2011 03 31  46839·580017
 2011 04 01  63847·869995
 2011 04 04  87846.739990
 2011 04 05  12849·330017
 2011 04 06  94856.719971
 2011 04 07  15854·059998
 2011 04 08  96854·049988
 2011 04 11  17841.539978
 2011 04 12  69830.179993
 2011 04 13  33827·640015
 2011 04 14  81818.460022
 2011 04 15  0825.900024
 2011 04 18  47826.989990
 2011 04 19  24821.500000
 2011 04 20  78825.979980
 2011 04 21  31843·179993
 2011 04 25  29844·500000
 2011 04 26  18845.979980
 2011 04 27  50852·960022
 2011 04 28  4857·200012
 2011 04 29  39862.960022
 2011 05 02  74865·590027
 2011 05 03  86853.080017
 2011 05 04  38843.880005
 2011 05 05  29828·210022
 2011 05 06  73829.210022
 2011 05 09  99832.380005
 2011 05 10  77846·400024
 2011 05 11  73855.900024
 2011 05 12  20837·010010
 2011 05 13  25848·000000
 2011 05 16  91831.750000
 2011 05 17  73819·250000
 2011 05 18  49821·909973
 2011 05 19  29837·799988
 2011 05 20  74834·650024
 2011 05 23  52820·049988
 2011 05 24  15815·919983
 2011 05 25  97809.390015
 2011 05 26  44818.909973
 2011 05 27  63832.380005
 2011 05 31  1843.320007
 2011 06 01  44846·539978
 2011 06 02  46822.179993
 2011 06 03  80820.679993
 2011 06 06  12808·130005
 2011 06 07  6800·190002
 2011 06 08  49794.869995
 2011 06 09  3790·289978
 2011 06 10  80788.510010
 2011 06 13  47781·840027
 2011 06 14  47777·169983
 2011 06 15  58786.979980
 2011 06 16  63779.830017
 2011 06 17  54784·849976
 2011 06 20  60781.719971
 2011 06 21  96793·140015
 2011 06 22  41802·979980
 2011 06 23  41793·289978
 2011 06 24  31803.789978
 2011 06 27  91797.330017
 2011 06 28  22804·849976
 2011 06 29  45819·950012
 2011 06 30  29821·760010
 2011 07 01  45828·250000
 2011 07 05  37840·130005
 2011 07 06  29841.609985
 2011 07 07  50845·169983
 2011 07 08  82857·380005
 2011 07 11  42844.609985
 2011 07 12  82830.419983
 2011 07 13  11834.229980
 2011 07 14  53838.669983
 2011 07 15  20825.580017
 2011 07 18  15828·770020
 2011 07 19  57815·950012
 2011 07 20  33835.070007
 2011 07 21  77835.020020
 2011 07 22  67841·539978
 2011 07 25  57834.330017
 2011 07 26  23831.460022
 2011 07 27  44821·070007
 2011 07 28  1800·890015
 2011 07 29  5799·190002
 2011 08 01  48803.820007
 2011 08 02  78792·849976
 2011 08 03  5768·960022
 2011 08 04  21765·000000
 2011 08 05  59732·559998
 2011 08 08  62699·859985
 2011 08 09  91659.820007
 2011 08 10  49686.500000
 2011 08 11  30664.369995
 2011 08 12  1701·390015
 2011 08 15  98702.909973
 2011 08 16  57711·270020
 2011 08 17  63708·419983
 2011 08 18  27692·059998
 2011 08 19  88655·390015
 2011 08 22  40660·859985
 2011 08 23  82654.429993
 2011 08 24  96681·429993
 2011 08 25  49692.559998
 2011 08 26  17674.419983
 2011 08 29  38691.770020
 2011 08 30  92720.340027
 2011 08 31  94731.929993
 2011 09 01  32727.039978
 2011 09 02  7706·059998
 2011 09 06  19671·919983
 2011 09 07  62689.179993
 2011 09 08  54705.400024
 2011 09 09  89689.239990
 2011 09 12  10667.250000
 2011 09 13  14681.450012
 2011 09 14  78697.020020
 2011 09 15  9709.710022
 2011 09 16  21715·469971
 2011 09 19  39705·130005
 2011 09 20  22705.030029
 2011 09 21  17690·460022
 2011 09 22  34652.369995
 2011 09 23  50642·479980
 2011 09 26  31657.369995
 2011 09 27  89674·650024
 2011 09 28  56680.909973
 2011 09 29  84655·200012
 2011 09 30  74654·429993
 2011 10 03  26639.729980
 2011 10 04  18605·419983
 2011 10 05  5648.469971
 2011 10 06  44656.869995
 2011 10 07  53675·659973
 2011 10 10  77664.580017
 2011 10 11  0679.729980
 2011 10 12  62693·710022
 2011 10 13  20696·469971
 2011 10 14  15705·349976
 2011 10 17  82707.690002
 2011 10 18  71689·859985
 2011 10 19  2707·960022
 2011 10 20  38694·950012
 2011 10 21  89704.650024
 2011 10 24  41714·460022
 2011 10 25  0731·340027
 2011 10 26  77721.179993
 2011 10 27  85739·440002
 2011 10 28  65761·869995
 2011 10 31  40752·440002
 2011 11 01  90725.469971
 2011 11 02  56713·880005
 2011 11 03  62737·219971
 2011 11 04  71747.479980
 2011 11 07  59746·479980
 2011 11 08  16749.130005
 2011 11 09  78743.460022
 2011 11 10  70721.809998
 2011 11 11  89732.099976
 2011 11 14  3741·469971
 2011 11 15  80729·390015
 2011 11 16  36736·229980
 2011 11 17  12729.799988
 2011 11 18  80720·260010
 2011 11 21  64710·409973
 2011 11 22  94701.890015
 2011 11 23  85690·770020
 2011 11 25  34671.900024
 2011 11 28  47677.820007
 2011 11 29  97697.849976
 2011 11 30  90696·090027
 2011 12 01  78734·510010
 2011 12 02  75738·559998
 2011 12 05  17743·640015
 2011 12 06  34746.650024
 2011 12 07  50746.750000
 2011 12 08  17740·760010
 2011 12 09  57725·409973
 2011 12 12  47737.150024
 2011 12 13  14736.809998
 2011 12 14  66713.219971
 2011 12 15  42716.099976
 2011 12 16  87718.679993
 2011 12 19  57725.780029
 2011 12 20  42718.140015
 2011 12 21  21736·309998
 2011 12 22  35742.250000
 2011 12 23  91747·500000
 2011 12 27  89745·609985
 2011 12 28  70750·599976
 2011 12 29  98737·159973
 2011 12 30  56743.630005
 2012 01 03 76750.700012
 2012 01 04 91748.349976
 2012 01 05 8743·729980
 2012 01 06 13752.109985
 2012 01 09 97753·070007
 2012 01 10 7758.250000
 2012 01 11 20762.010010
 2012 01 12 51768·679993
 2012 01 13 72763.119995
 2012 01 17 69769·049988
 2012 01 18 18765.489990
 2012 01 19 82780.630005
 2012 01 20 44780.849976
 2012 01 23 54784·349976
 2012 01 24 7779.099976
 2012 01 25 45787·429993
 2012 01 26 82798·469971
 2012 01 27 60789.710022
 2012 01 30 19797·940002
 2012 01 31 1794·969971
 2012 02 01 82796.989990
 2012 02 02 14810·239990
 2012 02 03 10820.840027
 2012 02 06 40827.479980
 2012 02 07 61827·059998
 2012 02 08 66827·250000
 2012 02 09 63829.969971
 2012 02 10 75823.400024
 2012 02 13 65820.000000
 2012 02 14 92824.760010
 2012 02 15 84823·229980
 2012 02 16 42813·630005
 2012 02 17 61832.099976
 2012 02 21 91830·099976
 2012 02 22 5820·580017
 2012 02 23 4817·770020
 2012 02 24 45829·200012
 2012 02 27 90822·000000
 2012 02 28 82826.929993
 2012 02 29 51824.880005
 2012 03 01 36813.969971
 2012 03 02 38815·299988
 2012 03 05 97801.950012
 2012 03 06 94796·460022
 2012 03 07 77790.030029
 2012 03 08 11800·640015
 2012 03 09 56806·789978
 2012 03 12 72817.309998
 2012 03 13 38819·340027
 2012 03 14 9830·070007
 2012 03 15 92824·479980
 2012 03 16 47832·219971
 2012 03 19 12829·450012
 2012 03 20 58832.309998
 2012 03 21 61831.000000
 2012 03 22 7823.429993
 2012 03 23 20821.440002
 2012 03 26 8836.450012
 2012 03 27 44846.510010
 2012 03 28 66839.820007
 2012 03 29 5828·859985
 2012 03 30 34836.469971
 2012 04 02 48828·890015
 2012 04 03 60839.570007
 2012 04 04 36827·669983
 2012 04 05 38817·239990
 2012 04 09 5808.719971
 2012 04 10 54802.710022
 2012 04 11 8791.030029
 2012 04 12 43796·710022
 2012 04 13 71806·840027
 2012 04 16 34796·289978
 2012 04 17 39803.510010
 2012 04 18 2809.409973
 2012 04 19 28804·309998
 2012 04 20 15798·890015
 2012 04 23 74795.559998
 2012 04 24 88792.500000
 2012 04 25 83805.419983
 2012 04 26 32810.609985
 2012 04 27 82819·090027
 2012 04 30 3825·469971
 2012 05 01 68817.700012
 2012 05 02 51811·479980
 2012 05 03 57817·950012
 2012 05 04 72802·090027
 2012 05 07 38788.729980
 2012 05 08 57788.669983
 2012 05 09 18792.710022
 2012 05 10 45790.219971
 2012 05 11 76786.289978
 2012 05 14 65782·770020
 2012 05 15 9778·510010
 2012 05 16 97778·690002
 2012 05 17 88772·650024
 2012 05 18 13753·799988
 2012 05 21 0749.190002
 2012 05 22 30765·090027
 2012 05 23 6755·059998
 2012 05 24 62766·469971
 2012 05 25 85766.640015
 2012 05 29 68771·799988
 2012 05 30 87770·739990
 2012 05 31 1762.599976
 2012 06 01 82752·109985
 2012 06 04 61739.690002
 2012 06 05 11734·090027
 2012 06 06 43746.780029
 2012 06 07 36772·059998
 2012 06 08 86758.440002
 2012 06 11 87775.799988
 2012 06 12 26754·429993
 2012 06 13 16759.510010
 2012 06 14 43753.210022
 2012 06 15 45761·890015
 2012 06 18 13766·919983
 2012 06 19 16775·549988
 2012 06 20 56786·030029
 2012 06 21 42784·659973
 2012 06 22 91768.969971
 2012 06 25 56775·150024
 2012 06 26 77763.270020
 2012 06 27 60766·229980
 2012 06 28 73770.940002
 2012 06 29 79775.890015
 2012 07 02 81799·820007
 2012 07 03 5808·030029
 2012 07 05 98816·429993
 2012 07 06 54809.820007
 2012 07 09 68805.669983
 2012 07 10 9808·619995
 2012 07 11 28795·559998
 2012 07 12 76792.229980
 2012 07 13 63791·989990
 2012 07 16 29799·030029
 2012 07 17 51797.250000
 2012 07 18 64798·309998
 2012 07 19 17807.650024
 2012 07 20 46796.640015
 2012 07 23 80781·900024
 2012 07 24 62780·760010
 2012 07 25 5771.750000
 2012 07 26 68776·679993
 2012 07 27 53779·030029
 2012 07 30 39796.369995
 2012 07 31 29790.250000
 2012 08 01 24790·030029
 2012 08 02 33767.690002
 2012 08 03 90775.659973
 2012 08 06 12789·270020
 2012 08 07 73797·039978
 2012 08 08 7801·299988
 2012 08 09 33800·090027
 2012 08 10 6800·729980
 2012 08 13 96801.479980
 2012 08 14 89802.590027
 2012 08 15 12795.280029
 2012 08 16 85803.859985
 2012 08 17 99811.750000
 2012 08 20 17817·979980
 2012 08 21 97818·669983
 2012 08 22 51814.710022
 2012 08 23 15811.719971
 2012 08 24 52804.760010
 2012 08 27 82811·909973
 2012 08 28 29809.729980
 2012 08 29 99814.849976
 2012 08 30 84817·770020
 2012 08 31 86814·099976
 2012 09 04 68813·169983
 2012 09 05 34821.840027
 2012 09 06 25825.159973
 2012 09 07 53840.429993
 2012 09 10 45841.390015
 2012 09 11 25839·489990
 2012 09 12 13842·919983
 2012 09 13 52844.900024
 2012 09 14 60858·890015
 2012 09 17 6861.609985
 2012 09 18 11857.270020
 2012 09 19 78857.849976
 2012 09 20 38851·349976
 2012 09 21 31857.239990
 2012 09 24 7851.590027
 2012 09 25 49854.489990
 2012 09 26 30839·570007
 2012 09 27 84835·700012
 2012 09 28 13839·489990
 2012 10 01 10840.830017
 2012 10 02 10842·940002
 2012 10 03 70841.609985
 2012 10 04 68840.739990
 2012 10 05 30846.979980
 2012 10 08 80839·549988
 2012 10 09 22836.789978
 2012 10 10 35828.440002
 2012 10 11 2831.849976
 2012 10 12 65829.500000
 2012 10 15 96824.750000
 2012 10 16 0831.640015
 2012 10 17 47836·590027
 2012 10 18 15841.030029
 2012 10 19 73832·440002
 2012 10 22 78820·330017
 2012 10 23 8814·770020
 2012 10 24 6819.080017
 2012 10 25 60818.690002
 2012 10 26 7816·619995
 2012 10 31 55813·609985
 2012 11 01 37818.780029
 2012 11 02 89829·880005
 2012 11 05 48814·299988
 2012 11 06 80821.599976
 2012 11 07 35818·909973
 2012 11 08 16804·330017
 2012 11 09 90793·619995
 2012 11 12 5796.979980
 2012 11 13 49792·210022
 2012 11 14 24791·349976
 2012 11 15 46772·469971
 2012 11 16 72768·119995
 2012 11 19 56782·369995
 2012 11 20 19791.099976
 2012 11 21 53795·090027
 2012 11 23 52801·349976
 2012 11 26 55805·309998
 2012 11 27 31808.090027
 2012 11 28 75804·869995
 2012 11 29 37818.359985
 2012 11 30 72824·580017
 2012 12 03 19825·869995
 2012 12 04 0820.359985
 2012 12 05 48823·609985
 2012 12 06 58819.559998
 2012 12 07 64824·849976
 2012 12 10 40822.809998
 2012 12 11 28830.380005
 2012 12 12 87837·169983
 2012 12 13 71829·099976
 2012 12 14 33822.419983
 2012 12 17 46825·140015
 2012 12 18 60835·780029
 2012 12 19 74848·010010
 2012 12 20 43847·900024
 2012 12 21 97848·539978
 2012 12 24 2846·349976
 2012 12 26 29845.369995
 2012 12 27 56838.849976
 2012 12 28 0833·270020
 2012 12 31 65831.890015
 2013 01 02  16849·349976
 2013 01 03  86873·830017
 2013 01 04  99873·190002
 2013 01 07  23876.340027
 2013 01 08  44875·909973
 2013 01 09  71877.450012
 2013 01 10  63883.039978
 2013 01 11  76882.609985
 2013 01 14  43879·710022
 2013 01 15  74876·219971
 2013 01 16  86882.840027
 2013 01 17  50885.280029
 2013 01 18  70889·739990
 2013 01 22  83892.729980
 2013 01 23  88899·440002
 2013 01 24  96896·559998
 2013 01 25  7902.369995
 2013 01 28  10905·950012
 2013 01 29  12905.729980
 2013 01 30  89906·289978
 2013 01 31  60897·020020
 2013 02 01  93905·590027
 2013 02 04  27911.179993
 2013 02 05  28902.409973
 2013 02 06  61904.669983
 2013 02 07  95910.909973
 2013 02 08  29909.169983
 2013 02 11  41913.549988
 2013 02 12  68913.770020
 2013 02 13  5918.130005
 2013 02 14  35920·549988
 2013 02 15  76927.330017
 2013 02 19  60924·140015
 2013 02 20  35931.469971
 2013 02 21  91912.700012
 2013 02 22  10910.349976
 2013 02 25  46916.119995
 2013 02 26  23898.750000
 2013 02 27  64900·010010
 2013 02 28  42909.619995
 2013 03 01  56905.369995
 2013 03 04  31914.049988
 2013 03 05  50920·080017
 2013 03 06  99929·340027
 2013 03 07  47930.150024
 2013 03 08  49939·739990
 2013 03 11  67940.429993
 2013 03 12  30941·280029
 2013 03 13  1940.070007
 2013 03 14  87945·429993
 2013 03 15  60953.500000
 2013 03 18  11952.460022
 2013 03 19  25948·510010
 2013 03 20  86946·640015
 2013 03 21  98946.919983
 2013 03 22  42943·969971
 2013 03 25  51948·630005
 2013 03 26  7948.789978
 2013 03 27  75944·770020
 2013 03 28  50952·130005
 2013 04 01  33951·409973
 2013 04 02  38942·679993
 2013 04 03  9935.390015
 2013 04 04  83919.530029
 2013 04 05  56915.919983
 2013 04 08  92925.929993
 2013 04 09  46932·630005
 2013 04 10  18931.309998
 2013 04 11  24945·169983
 2013 04 12  7943·539978
 2013 04 15  55938.669983
 2013 04 16  54913·049988
 2013 04 17  71917.919983
 2013 04 18  47908.989990
 2013 04 19  28901·820007
 2013 04 22  18914·270020
 2013 04 23  52919·830017
 2013 04 24  98929.020020
 2013 04 25  86936.659973
 2013 04 26  60939·380005
 2013 04 29  48938.219971
 2013 04 30  74942.210022
 2013 05 01  73945·530029
 2013 05 02  54927·950012
 2013 05 03  68946·940002
 2013 05 06  12954·929993
 2013 05 07  58961·179993
 2013 05 08  2965·900024
 2013 05 09  42969·760010
 2013 05 10  76967·700012
 2013 05 13  35974.210022
 2013 05 14  29974.039978
 2013 05 15  26983·530029
 2013 05 16  53986.979980
 2013 05 17  23986.929993
 2013 05 20  85994·299988
 2013 05 21  4997·820007
 2013 05 22  57999.070007
 2013 05 23  67975.299988
 2013 05 24  46980.400024
 2013 05 28  80984·250000
 2013 05 29  25997.270020
 2013 05 30  34988·650024
 2013 05 31  12989·710022
 2013 06 03  88986·250000
 2013 06 04  20990·580017
 2013 06 05  21980·150024
 2013 06 06  8968.210022
 2013 06 07  83984·090027
 2013 06 10  30989.630005
 2013 06 11  45985·210022
 2013 06 12  85986.049988
 2013 06 13  47971·750000
 2013 06 14  68989·200012
 2013 06 17  51987.400024
 2013 06 18  18988·919983
 2013 06 19  87999·559998
 2013 06 20  71977·809998
 2013 06 21  8962.750000
 2013 06 24  8956.929993
 2013 06 25  35956.950012
 2013 06 26  4961·359985
 2013 06 27  10968·950012
 2013 06 28  80977·739990
 2013 07 01  46981·299988
 2013 07 02  52989.219971
 2013 07 03  76985.940002
 2013 07 05  841000·580017
 2013 07 08  41007.700012
 2013 07 09  311012.580017
 2013 07 10  511017.690002
 2013 07 11  951028.369995
 2013 07 12  131032·640015
 2013 07 15  761038·199951
 2013 07 16  41043.589966
 2013 07 17  151041.819946
 2013 07 18  71044·479980
 2013 07 19  521048·040039
 2013 07 22  281049.530029
 2013 07 23  691055.790039
 2013 07 24  411052.180054
 2013 07 25  461041.839966
 2013 07 26  431047.380005
 2013 07 29  61047.130005
 2013 07 30  981041.880005
 2013 07 31  701043·500000
 2013 08 01  931051.229980
 2013 08 02  31058·270020
 2013 08 05  831059·089966
 2013 08 06  641061.069946
 2013 08 07  471052.099976
 2013 08 08  591049.390015
 2013 08 09  301047·979980
 2013 08 12  891043.589966
 2013 08 13  991054.630005
 2013 08 14  11051.599976
 2013 08 15  931039·099976
 2013 08 16  351024.140015
 2013 08 19  691024.000000
 2013 08 20  781014.549988
 2013 08 21  551025·479980
 2013 08 22  121024.030029
 2013 08 23  01036.910034
 2013 08 26  651038·229980
 2013 08 27  231036·300049
 2013 08 28  601013·400024
 2013 08 29  621016.429993
 2013 08 30  651025·900024
 2013 09 03  281019·479980
 2013 09 04  421016.869995
 2013 09 05  491026·560059
 2013 09 06  01028.660034
 2013 09 09  271032.310059
 2013 09 10  441049·760010
 2013 09 11  801054·459961
 2013 09 12  231055.170044
 2013 09 13  11048·469971
 2013 09 16  811053.959961
 2013 09 17  991055.829956
 2013 09 18  81066.339966
 2013 09 19  571078·880005
 2013 09 20  901076.479980
 2013 09 23  751072·300049
 2013 09 24  561072·540039
 2013 09 25  271075·890015
 2013 09 26  331075·099976
 2013 09 27  31078.369995
 2013 09 30  921065.670044
 2013 10 01  671073·689941
 2013 10 02  01087·390015
 2013 10 03  11081.189941
 2013 10 04  671069·640015
 2013 10 07  591071·239990
 2013 10 08  21066·160034
 2013 10 09  141050·020020
 2013 10 10  561052·500000
 2013 10 11  101066·089966
 2013 10 14  781078·729980
 2013 10 15  111088·050049
 2013 10 16  591085·010010
 2013 10 17  511088.989990
 2013 10 18  901109·300049
 2013 10 21  851115·660034
 2013 10 22  21115.420044
 2013 10 23  391111.489990
 2013 10 24  261112·689941
 2013 10 25  571121.099976
 2013 10 28  361118·329956
 2013 10 29  551118·859985
 2013 10 30  01122·810059
 2013 10 31  701106.089966
 2013 11 01  341099·089966
 2013 11 04  71098·619995
 2013 11 05  491105.229980
 2013 11 06  931108.750000
 2013 11 07  991102.339966
 2013 11 08  261079.949951
 2013 11 11  361099.760010
 2013 11 12  211099·260010
 2013 11 13  551096·540039
 2013 11 14  681111.410034
 2013 11 15  481111.390015
 2013 11 18  731118.400024
 2013 11 19  531107·300049
 2013 11 20  151104.040039
 2013 11 21  01103·380005
 2013 11 22  921120.910034
 2013 11 25  681126·849976
 2013 11 26  731125.449951
 2013 11 27  281135·630005
 2013 11 29  481145·829956
 2013 12 02  01142·300049
 2013 12 03  761125.949951
 2013 12 04  961123.790039
 2013 12 05  361120·800049
 2013 12 06  751122.479980
 2013 12 09  781132.900024
 2013 12 10  911128·020020
 2013 12 11  731119.819946
 2013 12 12  441101·400024
 2013 12 13  621105·989990
 2013 12 16  271110·579956
 2013 12 17  51119·400024
 2013 12 18  811120·150024
 2013 12 19  341131·229980
 2013 12 20  411127.849976
 2013 12 23  11151·390015
 2013 12 24  871157.650024
 2013 12 26  261161.849976
 2013 12 27  961165·390015
 2013 12 30  541160.630005
 2013 12 31  881160·640015
 2014 01 02 951160.500000
 2014 01 03 801151.760010
 2014 01 06 841159.270020
 2014 01 07 341150.859985
 2014 01 08 221159.180054
 2014 01 09 61161.260010
 2014 01 10 341160.170044
 2014 01 13 01162·939941
 2014 01 14 141151.729980
 2014 01 15 121165·989990
 2014 01 16 751172.709961
 2014 01 17 861172·089966
 2014 01 21 31175.050049
 2014 01 22 611177·300049
 2014 01 23 01181.339966
 2014 01 24 191164·770020
 2014 01 27 441147.390015
 2014 01 28 401128.869995
 2014 01 29 291129.500000
 2014 01 30 481130·349976
 2014 01 31 201127·150024
 2014 02 03 621130·099976
 2014 02 04 51099.689941
 2014 02 05 481097·630005
 2014 02 06 381095.650024
 2014 02 07 661107·300049
 2014 02 10 971116.579956
 2014 02 11 211119·810059
 2014 02 12 291130.180054
 2014 02 13 151125.650024
 2014 02 14 11148.319946
 2014 02 18 921151·890015
 2014 02 19 501158·329956
 2014 02 20 951150.239990
 2014 02 21 341166·250000
 2014 02 24 111166·739990
 2014 02 25 821176·000000
 2014 02 26 211176.109985
 2014 02 27 411179.280029
 2014 02 28 521189·189941
 2014 03 03 321174·229980
 2014 03 04 291187.280029
 2014 03 05 921207.290039
 2014 03 06 181207·900024
 2014 03 07 311209·849976
 2014 03 10 831201.560059
 2014 03 11 801201.550049
 2014 03 12 331181.290039
 2014 03 13 371194.930054
 2014 03 14 711173·239990
 2014 03 17 241187.119995
 2014 03 18 471189·270020
 2014 03 19 311204·810059
 2014 03 20 61193.369995
 2014 03 21 691203.160034
 2014 03 24 371196.020020
 2014 03 25 191183·839966
 2014 03 26 251184.209961
 2014 03 27 841155·050049
 2014 03 28 11151·959961
 2014 03 31 341158·109985
 2014 04 01 911175·469971
 2014 04 02 621190.790039
 2014 04 03 671193.439941
 2014 04 04 311187.660034
 2014 04 07 931150·349976
 2014 04 08 241136·869995
 2014 04 09 831148·010010
 2014 04 10 931159.270020
 2014 04 11 431119.530029
 2014 04 14 131120.810059
 2014 04 15 261117.900024
 2014 04 16 261126·459961
 2014 04 17 791130.270020
 2014 04 21 981139.589966
 2014 04 22 961143.359985
 2014 04 23 621155.050049
 2014 04 24 641152·640015
 2014 04 25 741139.010010
 2014 04 28 181127.180054
 2014 04 29 571122·040039
 2014 04 30 861118·459961
 2014 05 01 591126·040039
 2014 05 02 431127.020020
 2014 05 05 941122.219971
 2014 05 06 581121.949951
 2014 05 07 981109.609985
 2014 05 08 451107.609985
 2014 05 09 771092.400024
 2014 05 12 171111.689941
 2014 05 13 591132·770020
 2014 05 14 271120.030029
 2014 05 15 411099.189941
 2014 05 16 261095.180054
 2014 05 19 381100·579956
 2014 05 20 121112.079956
 2014 05 21 401101·369995
 2014 05 22 751105·449951
 2014 05 23 531115·300049
 2014 05 27 511132.430054
 2014 05 28 571140.839966
 2014 05 29 741140.089966
 2014 05 30 491141·729980
 2014 06 02 201136.369995
 2014 06 03 981125·229980
 2014 06 04 631122.910034
 2014 06 05 931133·780029
 2014 06 06 191158·689941
 2014 06 09 951166·280029
 2014 06 10 31173.119995
 2014 06 11 821167.689941
 2014 06 12 731165.270020
 2014 06 13 41162.589966
 2014 06 16 841162·020020
 2014 06 17 331165·640015
 2014 06 18 341176·640015
 2014 06 19 81185·880005
 2014 06 20 171186.130005
 2014 06 23 911189·469971
 2014 06 24 751182·959961
 2014 06 25 121168·739990
 2014 06 26 421182.609985
 2014 06 27 251175.250000
 2014 06 30 981188.410034
 2014 07 01 491196.229980
 2014 07 02 201204·780029
 2014 07 03 291203.469971
 2014 07 07 281204·640015
 2014 07 08 751184.719971
 2014 07 09 391174·869995
 2014 07 10 221158·589966
 2014 07 11 151160·119995
 2014 07 14 721168·000000
 2014 07 15 131165.540039
 2014 07 16 491159.300049
 2014 07 17 351146.959961
 2014 07 18 461131.920044
 2014 07 21 791146·390015
 2014 07 22 781151·459961
 2014 07 23 881157.439941
 2014 07 24 291159.699951
 2014 07 25 11149·780029
 2014 07 28 41145.180054
 2014 07 29 01141·650024
 2014 07 30 781147·959961
 2014 07 31 651137.260010
 2014 08 01 461120.540039
 2014 08 04 201118.459961
 2014 08 05 741119·689941
 2014 08 06 861116·079956
 2014 08 07 481127.969971
 2014 08 08 251119.880005
 2014 08 11 241136·479980
 2014 08 12 01138·630005
 2014 08 13 791136·170044
 2014 08 14 151142·130005
 2014 08 15 601151·310059
 2014 08 18 711149.400024
 2014 08 19 341159.829956
 2014 08 20 151158.750000
 2014 08 21 381157.219971
 2014 08 22 871159.380005
 2014 08 25 301167.130005
 2014 08 26 751166·189941
 2014 08 27 401176·400024
 2014 08 28 601168·260010
 2014 08 29 141167.589966
 2014 09 02 711177.290039
 2014 09 03 721183.290039
 2014 09 04 291174·170044
 2014 09 05 531164·339966
 2014 09 08 31169.319946
 2014 09 09 661170·939941
 2014 09 10 561158·770020
 2014 09 11 421159·500000
 2014 09 12 971172.930054
 2014 09 15 791159.979980
 2014 09 16 291144·250000
 2014 09 17 991151.959961
 2014 09 18 31157.079956
 2014 09 19 931161.650024
 2014 09 22 621141·989990
 2014 09 23 701126·510010
 2014 09 24 961120.660034
 2014 09 25 131126.099976
 2014 09 26 911111.630005
 2014 09 29 231110·430054
 2014 09 30 771118·219971
 2014 10 01 731101·079956
 2014 10 02 811085·140015
 2014 10 03 531105·119995
 2014 10 06 721107·359985
 2014 10 07 271089.300049
 2014 10 08 181075·209961
 2014 10 09 781095.750000
 2014 10 10 301063.250000
 2014 10 13 591054.270020
 2014 10 14 161056·800049
 2014 10 15 431051.500000
 2014 10 16 271060.689941
 2014 10 17 741085·849976
 2014 10 20 121078.680054
 2014 10 21 171099·880005
 2014 10 22 631114.959961
 2014 10 23 51105.449951
 2014 10 24 701117·949951
 2014 10 27 931113.560059
 2014 10 28 651121.800049
 2014 10 29 71149·459961
 2014 10 30 771142·449951
 2014 10 31 921169·170044
 2014 11 03 811174·500000
 2014 11 04 631166.729980
 2014 11 05 461171·229980
 2014 11 06 571166·020020
 2014 11 07 881170.069946
 2014 11 10 791173.849976
 2014 11 11 161179·010010
 2014 11 12 571175.329956
 2014 11 13 861186.760010
 2014 11 14 871175·459961
 2014 11 17 481171·859985
 2014 11 18 871165.160034
 2014 11 19 01169.040039
 2014 11 20 441153·530029
 2014 11 21 321182·310059
 2014 11 24 651174.829956
 2014 11 25 811188·930054
 2014 11 26 301186·329956
 2014 11 28 791190·579956
 2014 12 01 371170·550049
 2014 12 02 41156·270020
 2014 12 03 531168·540039
 2014 12 04 281177·770020
 2014 12 05 701172·750000
 2014 12 08 701179.959961
 2014 12 09 451157·380005
 2014 12 10 421183·900024
 2014 12 11 591166·680054
 2014 12 12 31156.689941
 2014 12 15 621157.719971
 2014 12 16 81136.869995
 2014 12 17 241141·869995
 2014 12 18 551185.939941
 2014 12 19 851191·479980
 2014 12 22 391196·010010
 2014 12 23 81205·770020
 2014 12 24 01203.780029
 2014 12 26 221210·880005
 2014 12 29 741214·439941
 2014 12 30 801215.930054
 2014 12 31 401215.569946
 2015 01 02  41209.979980
 2015 01 05  741192.359985
 2015 01 06  351183.469971
 2015 01 07  991169.300049
 2015 01 08  871184.170044
 2015 01 09  291196·010010
 2015 01 12  921186.939941
 2015 01 13  281187·520020
 2015 01 14  531169.750000
 2015 01 15  511179.719971
 2015 01 16  951151.339966
 2015 01 20  21179·079956
 2015 01 21  101167·520020
 2015 01 22  781172·500000
 2015 01 23  131190·260010
 2015 01 26  211188.930054
 2015 01 27  881190·339966
 2015 01 28  721200.680054
 2015 01 29  401177.150024
 2015 01 30  121183.339966
 2015 02 02  441168.579956
 2015 02 03  221180·079956
 2015 02 04  951191.560059
 2015 02 05  241195.500000
 2015 02 06  591209.739990
 2015 02 09  401202·260010
 2015 02 10  231202.609985
 2015 02 11  331201.250000
 2015 02 12  421207.599976
 2015 02 13  651218.050049
 2015 02 17  921223.099976
 2015 02 18  401222.560059
 2015 02 19  221225·089966
 2015 02 20  591228.119995
 2015 02 23  981230.219971
 2015 02 24  681232·239990
 2015 02 25  571233.239990
 2015 02 26  101234.670044
 2015 02 27  581238·140015
 2015 03 02  701233.390015
 2015 03 03  291238·790039
 2015 03 04  311232·150024
 2015 03 05  171232·890015
 2015 03 06  201227·880005
 2015 03 09  431220·479980
 2015 03 10  601213.930054
 2015 03 11  451209·989990
 2015 03 12  191221·459961
 2015 03 13  321235·589966
 2015 03 16  601237.079956
 2015 03 17  351235.900024
 2015 03 18  921239.839966
 2015 03 19  521249.260010
 2015 03 20  191259·709961
 2015 03 23  61264·170044
 2015 03 24  901264·060059
 2015 03 25  861265·579956
 2015 03 26  491228·800049
 2015 03 27  31231·670044
 2015 03 30  871246.689941
 2015 03 31  381252.640015
 2015 04 01  891250.989990
 2015 04 02  941252·180054
 2015 04 06  851250·239990
 2015 04 07  421260·300049
 2015 04 08  11254·390015
 2015 04 09  751262·540039
 2015 04 10  91263·729980
 2015 04 13  541265.489990
 2015 04 14  741266·680054
 2015 04 15  631269·650024
 2015 04 16  81273.479980
 2015 04 17  561264·219971
 2015 04 20  191257·609985
 2015 04 21  41269·319946
 2015 04 22  591265·010010
 2015 04 23  531263·660034
 2015 04 24  761272.800049
 2015 04 27  661269.869995
 2015 04 28  621252.890015
 2015 04 29  781254.500000
 2015 04 30  71241·400024
 2015 05 01  441223·050049
 2015 05 04  431230·300049
 2015 05 05  881231.770020
 2015 05 06  991221·530029
 2015 05 07  561218.949951
 2015 05 08  511234.819946
 2015 05 11  641234.589966
 2015 05 12  661230·569946
 2015 05 13  471235.739990
 2015 05 14  621236.810059
 2015 05 15  121245·420044
 2015 05 18  461242.079956
 2015 05 19  861257·859985
 2015 05 20  761257·329956
 2015 05 21  651257.500000
 2015 05 22  21255·489990
 2015 05 26  661248·109985
 2015 05 27  191241·010010
 2015 05 28  781251·780029
 2015 05 29  211251·579956
 2015 06 01  81252·020020
 2015 06 02  421245.589966
 2015 06 03  351254·979980
 2015 06 04  161258.540039
 2015 06 05  561250·400024
 2015 06 08  191259·670044
 2015 06 09  401253.500000
 2015 06 10  251254.469971
 2015 06 11  771268.680054
 2015 06 12  511265.560059
 2015 06 15  271259.380005
 2015 06 16  111259·020020
 2015 06 17  681273.359985
 2015 06 18  641271.949951
 2015 06 19  511285.469971
 2015 06 22  631290.560059
 2015 06 23  461294·369995
 2015 06 24  71293.810059
 2015 06 25  941286.969971
 2015 06 26  921285.229980
 2015 06 29  561269.359985
 2015 06 30  571255·510010
 2015 07 01  631262·119995
 2015 07 02  371259·030029
 2015 07 06  671239·229980
 2015 07 07  131247·780029
 2015 07 08  891239.079956
 2015 07 09  611240.160034
 2015 07 10  731245·000000
 2015 07 13  11258.790039
 2015 07 14  301265.300049
 2015 07 15  511273.800049
 2015 07 16  931271·099976
 2015 07 17  711273·670044
 2015 07 20  661268·819946
 2015 07 21  201259.750000
 2015 07 22  721249.369995
 2015 07 23  01260.660034
 2015 07 24  41242.390015
 2015 07 27  71219.209961
 2015 07 28  781219.469971
 2015 07 29  861223·979980
 2015 07 30  771226.040039
 2015 07 31  741235.170044
 2015 08 03  61238.319946
 2015 08 04  561232.520020
 2015 08 05  401233.719971
 2015 08 06  101232·439941
 2015 08 07  751209.479980
 2015 08 10  601212·420044
 2015 08 11  761214.140015
 2015 08 12  261203.170044
 2015 08 13  291208·569946
 2015 08 14  731202·109985
 2015 08 17  901209.239990
 2015 08 18  611224.079956
 2015 08 19  371208·550049
 2015 08 20  951193.900024
 2015 08 21  151158.000000
 2015 08 24  781119.760010
 2015 08 25  931133·130005
 2015 08 26  531119.280029
 2015 08 27  81140.920044
 2015 08 28  641149·550049
 2015 08 31  171161·010010
 2015 09 01  971148·310059
 2015 09 02  491128.050049
 2015 09 03  331148·619995
 2015 09 04  521132·949951
 2015 09 08  11139.069946
 2015 09 09  451162.719971
 2015 09 10  231147·989990
 2015 09 11  681152·510010
 2015 09 14  661158.030029
 2015 09 15  291153·930054
 2015 09 16  951166.170044
 2015 09 17  591175·089966
 2015 09 18  191175·339966
 2015 09 21  571165·040039
 2015 09 22  391158·420044
 2015 09 23  441143·410034
 2015 09 24  81137·880005
 2015 09 25  101140.239990
 2015 09 28  681121.869995
 2015 09 29  661090.949951
 2015 09 30  91087.079956
 2015 10 01  951100.890015
 2015 10 02  181095.579956
 2015 10 05  971115·819946
 2015 10 06  241141.430054
 2015 10 07  441134·489990
 2015 10 08  531152·430054
 2015 10 09  281163.640015
 2015 10 12  761165·449951
 2015 10 13  131163.250000
 2015 10 14  611147·880005
 2015 10 15  801137.979980
 2015 10 16  181163·589966
 2015 10 19  841161·800049
 2015 10 20  541164.369995
 2015 10 21  971164·020020
 2015 10 22  231147·089966
 2015 10 23  631157.040039
 2015 10 26  711165·770020
 2015 10 27  471158·530029
 2015 10 28  921145.479980
 2015 10 29  831178·359985
 2015 10 30  751165.479980
 2015 11 02  261161.949951
 2015 11 03  521185·780029
 2015 11 04  01192.280029
 2015 11 05  531190·310059
 2015 11 06  521190.030029
 2015 11 09  511199·579956
 2015 11 10  961183·689941
 2015 11 11  181188·270020
 2015 11 12  681177·349976
 2015 11 13  671154.089966
 2015 11 16  761146.369995
 2015 11 17  81156·160034
 2015 11 18  461153·390015
 2015 11 19  981171.699951
 2015 11 20  741168·349976
 2015 11 23  861174·890015
 2015 11 24  771179.229980
 2015 11 25  701188.900024
 2015 11 27  451197·910034
 2015 11 30  401202·770020
 2015 12 01  831198·930054
 2015 12 02  341203.890015
 2015 12 03  711192.699951
 2015 12 04  831170·640015
 2015 12 07  61183·069946
 2015 12 08  651162.250000
 2015 12 09  581158.979980
 2015 12 10  531145.660034
 2015 12 11  161146.229980
 2015 12 14  641123·630005
 2015 12 15  391117.020020
 2015 12 16  121133.819946
 2015 12 17  81149·209961
 2015 12 18  561134.949951
 2015 12 21  711122·160034
 2015 12 22  491128.479980
 2015 12 23  991139·040039
 2015 12 24  911152.750000
 2015 12 28  341153.989990
 2015 12 29  761148·959961
 2015 12 30  351159·969971
 2015 12 31  451149.329956
 2016 01 04 351134·079956
 2016 01 05 311109·099976
 2016 01 06 841109·459961
 2016 01 07 171090.949951
 2016 01 08 61065·849976
 2016 01 11 781046·640015
 2016 01 12 411044·979980
 2016 01 13 351045·739990
 2016 01 14 31010.640015
 2016 01 15 31023·919983
 2016 01 19 251010.299988
 2016 01 20 47991.789978
 2016 01 21 9999.530029
 2016 01 22 21999.809998
 2016 01 25 801019·429993
 2016 01 26 29998.190002
 2016 01 27 301016·900024
 2016 01 28 681004·150024
 2016 01 29 751003·520020
 2016 02 01 821033·530029
 2016 02 02 981030·560059
 2016 02 03 81009·500000
 2016 02 04 41009·929993
 2016 02 05 311014.309998
 2016 02 08 68982.150024
 2016 02 09 29967.849976
 2016 02 10 86965·520020
 2016 02 11 26958·890015
 2016 02 12 23955·340027
 2016 02 16 43972·450012
 2016 02 17 66997·830017
 2016 02 18 431011·979980
 2016 02 19 701003·719971
 2016 02 22 881010·390015
 2016 02 23 121021·250000
 2016 02 24 831010·099976
 2016 02 25 401022.960022
 2016 02 26 281031·589966
 2016 02 29 201037·209961
 2016 03 01 701035.520020
 2016 03 02 891054.239990
 2016 03 03 501065·640015
 2016 03 04 71076.339966
 2016 03 07 551081.280029
 2016 03 08 01092.709961
 2016 03 09 671068·449951
 2016 03 10 181073.410034
 2016 03 11 131066.109985
 2016 03 14 791086·969971
 2016 03 15 161082·680054
 2016 03 16 221066·079956
 2016 03 17 451074·400024
 2016 03 18 581092·010010
 2016 03 21 621101.459961
 2016 03 22 141096.680054
 2016 03 23 761097.050049
 2016 03 24 921074·699951
 2016 03 28 911079.939941
 2016 03 29 121079.819946
 2016 03 30 571110.189941
 2016 03 31 651110·430054
 2016 04 01 171112.900024
 2016 04 04 611117·689941
 2016 04 05 631106·219971
 2016 04 06 821095.989990
 2016 04 07 781107·890015
 2016 04 08 301093.859985
 2016 04 11 941097.959961
 2016 04 12 761094.459961
 2016 04 13 361106.479980
 2016 04 14 121130·079956
 2016 04 15 751128·079956
 2016 04 18 21129.719971
 2016 04 19 791139·829956
 2016 04 20 281140·140015
 2016 04 21 581142·369995
 2016 04 22 431135.660034
 2016 04 25 201146.260010
 2016 04 26 211138·699951
 2016 04 27 181150·920044
 2016 04 28 51153.109985
 2016 04 29 981140.109985
 2016 05 02 601131.209961
 2016 05 03 541138.869995
 2016 05 04 201121·160034
 2016 05 05 741114·349976
 2016 05 06 391107·800049
 2016 05 09 921114.719971
 2016 05 10 441118.739990
 2016 05 11 371128·469971
 2016 05 12 781114.869995
 2016 05 13 841108·369995
 2016 05 16 591103·229980
 2016 05 17 01115.410034
 2016 05 18 211097.189941
 2016 05 19 31101.689941
 2016 05 20 721095.160034
 2016 05 23 11112.469971
 2016 05 24 371112.510010
 2016 05 25 501136·369995
 2016 05 26 141141.099976
 2016 05 27 21139·979980
 2016 05 31 201150·599976
 2016 06 01 521154·510010
 2016 06 02 421162.739990
 2016 06 03 921170·390015
 2016 06 06 891164·260010
 2016 06 07 581177·189941
 2016 06 08 381180·199951
 2016 06 09 821188·229980
 2016 06 10 881178·380005
 2016 06 13 431162.530029
 2016 06 14 81149·589966
 2016 06 15 121148.089966
 2016 06 16 861147·859985
 2016 06 17 81148.959961
 2016 06 20 841146.390015
 2016 06 21 451158.119995
 2016 06 22 791154·150024
 2016 06 23 791151.510010
 2016 06 24 221162.920044
 2016 06 27 671123.810059
 2016 06 28 841092·170044
 2016 06 29 61110.790039
 2016 06 30 51132·150024
 2016 07 01 921151·750000
 2016 07 05 461155.459961
 2016 07 06 641138·920044
 2016 07 07 381147.630005
 2016 07 08 571152·239990
 2016 07 11 331179.189941
 2016 07 12 531191.979980
 2016 07 13 541206·859985
 2016 07 14 271203.359985
 2016 07 15 411203·520020
 2016 07 18 991205·290039
 2016 07 19 91207.239990
 2016 07 20 871201.430054
 2016 07 21 891209.569946
 2016 07 22 531204.109985
 2016 07 25 841212.839966
 2016 07 26 531209.510010
 2016 07 27 191217·459961
 2016 07 28 891218.729980
 2016 07 29 871217.089966
 2016 08 01 601220.300049
 2016 08 02 31219.000000
 2016 08 03 91201.869995
 2016 08 04 491212.780029
 2016 08 05 731215·699951
 2016 08 08 331231·319946
 2016 08 09 371230.530029
 2016 08 10 271231.699951
 2016 08 11 791224.000000
 2016 08 12 281228·849976
 2016 08 15 241230·530029
 2016 08 16 21241.680054
 2016 08 17 911230.979980
 2016 08 18 341227.420044
 2016 08 19 451236.489990
 2016 08 22 811236·599976
 2016 08 23 471240·599976
 2016 08 24 191248·479980
 2016 08 25 11236.400024
 2016 08 26 961240·140015
 2016 08 29 91238·319946
 2016 08 30 781245·079956
 2016 08 31 171245·640015
 2016 09 01 21240·069946
 2016 09 02 661241.430054
 2016 09 06 281252.449951
 2016 09 07 441253·219971
 2016 09 08 831260·479980
 2016 09 09 311256·300049
 2016 09 12 151218.630005
 2016 09 13 561234.550049
 2016 09 14 441212·680054
 2016 09 15 411211.969971
 2016 09 16 81226·959961
 2016 09 19 551225·640015
 2016 09 20 171233·239990
 2016 09 21 601229.619995
 2016 09 22 11246.430054
 2016 09 23 651262·939941
 2016 09 26 591253.949951
 2016 09 27 751240.910034
 2016 09 28 131246.699951
 2016 09 29 381255.589966
 2016 09 30 521239.930054
 2016 10 03 981251.280029
 2016 10 04 881246.020020
 2016 10 05 471240·520020
 2016 10 06 11247·770020
 2016 10 07 691246·369995
 2016 10 10 951239·209961
 2016 10 11 951249.959961
 2016 10 12 391227·670044
 2016 10 13 501225·140015
 2016 10 14 281217.630005
 2016 10 17 61212·420044
 2016 10 18 231211·300049
 2016 10 19 291217.339966
 2016 10 20 71221·989990
 2016 10 21 301217·890015
 2016 10 24 341219.729980
 2016 10 25 181225·900024
 2016 10 26 761214·489990
 2016 10 27 441205·739990
 2016 10 28 781190·060059
 2016 10 31 561187·869995
 2016 11 01 31191.770020
 2016 11 02 471177.770020
 2016 11 03 871164.469971
 2016 11 04 51157·189941
 2016 11 07 841164.569946
 2016 11 08 641192.040039
 2016 11 09 181194.339966
 2016 11 10 531235·859985
 2016 11 11 361251.520020
 2016 11 14 471283·030029
 2016 11 15 531298.520020
 2016 11 16 141300·689941
 2016 11 17 51302·859985
 2016 11 18 701309·739990
 2016 11 21 981317.410034
 2016 11 22 251322.459961
 2016 11 23 591333.760010
 2016 11 25 351342·199951
 2016 11 28 851346.880005
 2016 11 29 491329·910034
 2016 11 30 931329·760010
 2016 12 01 651322.760010
 2016 12 02 711313.579956
 2016 12 05 741314.979980
 2016 12 06 261338.050049
 2016 12 07 131352·099976
 2016 12 08 361364.430054
 2016 12 09 131386.660034
 2016 12 12 11387.780029
 2016 12 13 521373·339966
 2016 12 14 881372.079956
 2016 12 15 31356·439941
 2016 12 16 881366·930054
 2016 12 19 841364·780029
 2016 12 20 591372.069946
 2016 12 21 81383.630005
 2016 12 22 811374.949951
 2016 12 23 341362·630005
 2016 12 27 51371.589966
 2016 12 28 151377.780029
 2016 12 29 01360.920000
 2016 12 30 521363.590000
 2017 01 03  71357·990000
 2017 01 04  381366.700000
 2017 01 05  871387.710000
 2017 01 06  141372.490000
 2017 01 09  721367.130000
 2017 01 10  141357·740000
 2017 01 11  141370·890000
 2017 01 12  201372·840000
 2017 01 13  331361.380000
 2017 01 17  61371·510000
 2017 01 18  731352.740000
 2017 01 19  951358.830000
 2017 01 20  451345·960000
 2017 01 23  31351.410000
 2017 01 24  831348·120000
 2017 01 25  901371·110000
 2017 01 26  911382·430000
 2017 01 27  161375·680000
 2017 01 30  901369.490000
 2017 01 31  811351.720000
 2017 02 01  761364·070000
 2017 02 02  841360.540000
 2017 02 03  621358·050000
 2017 02 06  671377.330000
 2017 02 07  331366.820000
 2017 02 08  691360.470000
 2017 02 09  931359.300000
 2017 02 10  741380.070000
 2017 02 13  181390·410000
 2017 02 14  611391.800000
 2017 02 15  21396.340000
 2017 02 16  531403·600000
 2017 02 17  121399·070000
 2017 02 21  701400·660000
 2017 02 22  341410·110000
 2017 02 23  781404·380000
 2017 02 24  231393·620000
 2017 02 27  361394.530000
 2017 02 28  571406.870000
 2017 03 01  511389·120000
 2017 03 02  831413·160000
 2017 03 03  221395.550000
 2017 03 06  671392·340000
 2017 03 07  961383·320000
 2017 03 08  471375.660000
 2017 03 09  141366·230000
 2017 03 10  811361·150000
 2017 03 13  641365·160000
 2017 03 14  971369·160000
 2017 03 15  271363·360000
 2017 03 16  441383.760000
 2017 03 17  311385·270000
 2017 03 20  401391.460000
 2017 03 21  981385·530000
 2017 03 22  251346.210000
 2017 03 23  961345.420000
 2017 03 24  81354.520000
 2017 03 27  891352·700000
 2017 03 28  191356.700000
 2017 03 29  851366.680000
 2017 03 30  581371.990000
 2017 03 31  891382·200000
 2017 04 03  441386.430000
 2017 04 04  491368·580000
 2017 04 05  701369·790000
 2017 04 06  111351.960000
 2017 04 07  451363·840000
 2017 04 10  631364.760000
 2017 04 11  511366.470000
 2017 04 12  921376.860000
 2017 04 13  911358.610000
 2017 04 17  271345.360000
 2017 04 18  341359.890000
 2017 04 19  961362.320000
 2017 04 20  751368·390000
 2017 04 21  671381.500000
 2017 04 24  751380·530000
 2017 04 25  91400.100000
 2017 04 26  171411·050000
 2017 04 27  331419·570000
 2017 04 28  551417.750000
 2017 05 01  471401.010000
 2017 05 02  621407·540000
 2017 05 03  11399·130000
 2017 05 04  821391·170000
 2017 05 05  451389·210000
 2017 05 08  781396·400000
 2017 05 09  701392.310000
 2017 05 10  861392.030000
 2017 05 11  671399.200000
 2017 05 12  601389·390000
 2017 05 15  671383·270000
 2017 05 16  241394.570000
 2017 05 17  11388.300000
 2017 05 18  261354.930000
 2017 05 19  421361·530000
 2017 05 22  791367.880000
 2017 05 23  591378·240000
 2017 05 24  201381.160000
 2017 05 25  691384·810000
 2017 05 26  561383.140000
 2017 05 30  811381.170000
 2017 05 31  131372·200000
 2017 06 01  501370.330000
 2017 06 02  881396·080000
 2017 06 05  271405·140000
 2017 06 06  981395.050000
 2017 06 07  101395·530000
 2017 06 08  301396·780000
 2017 06 09  881416·150000
 2017 06 12  941421·100000
 2017 06 13  991420·060000
 2017 06 14  661426·030000
 2017 06 15  741415.470000
 2017 06 16  451407.220000
 2017 06 19  921407·070000
 2017 06 20  01417·760000
 2017 06 21  251403.330000
 2017 06 22  211399·370000
 2017 06 23  911404.780000
 2017 06 26  651415.120000
 2017 06 27  31416·350000
 2017 06 28  151404.460000
 2017 06 29  201425·490000
 2017 06 30  181416·730000
 2017 07 03  951416·470000
 2017 07 05  471426.530000
 2017 07 06  291418·860000
 2017 07 07  401401·350000
 2017 07 10  161415.280000
 2017 07 11  601408·610000
 2017 07 12  951414·340000
 2017 07 13  381424·530000
 2017 07 14  21425·470000
 2017 07 17  251428.780000
 2017 07 18  181431·110000
 2017 07 19  431428.280000
 2017 07 20  181442.160000
 2017 07 21  351443·370000
 2017 07 24  221435·820000
 2017 07 25  131438.860000
 2017 07 26  491450.580000
 2017 07 27  91442·260000
 2017 07 28  591432·590000
 2017 07 31  281429·460000
 2017 08 01  101426·030000
 2017 08 02  921428.030000
 2017 08 03  41413.090000
 2017 08 04  951405.140000
 2017 08 07  381412.400000
 2017 08 08  521413.930000
 2017 08 09  571409·780000
 2017 08 10  471396.600000
 2017 08 11  971372·260000
 2017 08 14  841375·130000
 2017 08 15  431394·700000
 2017 08 16  391384·180000
 2017 08 17  731383.070000
 2017 08 18  71357.010000
 2017 08 21  131357.740000
 2017 08 22  541357.890000
 2017 08 23  811370·680000
 2017 08 24  651370.160000
 2017 08 25  431374.380000
 2017 08 28  971377·760000
 2017 08 29  581381·310000
 2017 08 30  271383·210000
 2017 08 31  321392.040000
 2017 09 01  11405·820000
 2017 09 05  661413·300000
 2017 09 06  871400.010000
 2017 09 07  61402.460000
 2017 09 08  221398.190000
 2017 09 11  941400.560000
 2017 09 12  651415.340000
 2017 09 13  161423.300000
 2017 09 14  421426.570000
 2017 09 15  541425·350000
 2017 09 18  41431.750000
 2017 09 19  361441·180000
 2017 09 20  681440.480000
 2017 09 21  851445.200000
 2017 09 22  741443.470000
 2017 09 25  681450.630000
 2017 09 26  301452.250000
 2017 09 27  491457.270000
 2017 09 28  681484.800000
 2017 09 29  371488·800000
 2017 10 02  871491.050000
 2017 10 03  351509.940000
 2017 10 04  71512.000000
 2017 10 05  921508·340000
 2017 10 06  191511·410000
 2017 10 09  541510.410000
 2017 10 10  341504.110000
 2017 10 11  101507.910000
 2017 10 12  331506.460000
 2017 10 13  461505.460000
 2017 10 16  181502.970000
 2017 10 17  911502.530000
 2017 10 18  601497·980000
 2017 10 19  721502.970000
 2017 10 20  531504·720000
 2017 10 23  601509.670000
 2017 10 24  581498.190000
 2017 10 25  221500.250000
 2017 10 26  591494.110000
 2017 10 27  681497·540000
 2017 10 30  81490·900000
 2017 10 31  61491·440000
 2017 11 01  801504.540000
 2017 11 02  901492·900000
 2017 11 03  171496·320000
 2017 11 06  651495.030000
 2017 11 07  841497.980000
 2017 11 08  261477·950000
 2017 11 09  161481.290000
 2017 11 10  601474.920000
 2017 11 13  671474.440000
 2017 11 14  11474·270000
 2017 11 15  621470.900000
 2017 11 16  791464.970000
 2017 11 17  461485·700000
 2017 11 20  671492.930000
 2017 11 21  361503·450000
 2017 11 22  361518.980000
 2017 11 24  671517.410000
 2017 11 27  991519.170000
 2017 12 14  451524·540000
 2017 12 15  671507·680000
 2017 12 18  981530.810000
 2017 12 19  961549·320000
 2017 12 20  221538·740000
 2017 12 21  371540·460000
 2017 12 22  341547.240000
 2017 12 26  851542.740000
 2017 12 27  221544.390000
 2017 12 28  331544.050000
 2017 12 29  931549.060000
 2018 01 02 161536·120000
 2018 01 03 271550·280000
 2018 01 04 671552.980000
 2018 01 05 201555·870000
 2018 01 08 631559·800000
 2018 01 09 431562.220000
 2018 01 10 781559·010000
 2018 01 11 841560·220000
 2018 01 12 291587·120000
 2018 01 16 31592.910000
 2018 01 17 291573.730000
 2018 01 18 801586·310000
 2018 01 19 371576.500000
 2018 01 22 631598.140000
 2018 01 23 71604.940000
 2018 01 24 251611·690000
 2018 01 25 381601.590000
 2018 01 26 51602·970000


 2018 01 29 251607·810000
 2018 01 30 651595.640000
 2018 01 31 81584·710000
 2018 02 01 351574·730000
 2018 02 02 221577·030000
 2018 02 05 681544·940000
 2018 02 06 471486.850000
 2018 02 07 851506·660000
 2018 02 08 601508·450000
 2018 02 09 291467·720000
 2018 02 12 811479.110000
 2018 02 13 121489·660000
 2018 02 14 271492·760000
 2018 02 15 671524.180000
 2018 02 16 591536.320000
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

    Economagic has unemployment data for every county?
    Click here for every Georgia county and then find your own.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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