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  37167.440002
 1987 09 11  9168.970001
 1987 09 14  78170.529999
 1987 09 15  95170.419998
 1987 09 16  40169·309998
 1987 09 17  89168.919998
 1987 09 18  24168·820007
 1987 09 21  56168·750000
 1987 09 22  77167·399994
 1987 09 23  36167·559998
 1987 09 24  40168.649994
 1987 09 25  85168.720001
 1987 09 28  0168·839996
 1987 09 29  32169·520004
 1987 09 30  39169·050003
 1987 10 01  25170.820007
 1987 10 02  84171·399994
 1987 10 05  83172.089996
 1987 10 06  58172.550003
 1987 10 07  45170.210007
 1987 10 08  29168·869995
 1987 10 09  21167·059998
 1987 10 12  61166.110001
 1987 10 13  41163.860001
 1987 10 14  61164.149994
 1987 10 15  4161.800003
 1987 10 16  34159.660004
 1987 10 19  30152.740005
 1987 10 20  30133.600006
 1987 10 21  11121·389999
 1987 10 22  92130.649994
 1987 10 23  58124.580002
 1987 10 26  11121·580002
 1987 10 27  51110·320000
 1987 10 28  72105.459999
 1987 10 29  93106.070000
 1987 10 30  5110·790001
 1987 11 02  54118·269997
 1987 11 03  37120·199997
 1987 11 04  29117.730003
 1987 11 05  38117·190002
 1987 11 06  78118.940002
 1987 11 09  74119·320000
 1987 11 10  86117·620003
 1987 11 11  59115·570000
 1987 11 12  4116·260002
 1987 11 13  98118·349998
 1987 11 16  7118·320000
 1987 11 17  44118.260002
 1987 11 18  38116·300003
 1987 11 19  44116·690002
 1987 11 20  62115.110001
 1987 11 23  93114·449997
 1987 11 24  13114·470001
 1987 11 25  78115·580002
 1987 11 27  45115·959999
 1987 11 30  32115·599998
 1987 12 01  85111.690002
 1987 12 02  85111.269997
 1987 12 03  76111·110001
 1987 12 04  11108.940002
 1987 12 07  35106·489998
 1987 12 08  80106·440002
 1987 12 09  97107.239998
 1987 12 10  6108·889999
 1987 12 11  70108·629997
 1987 12 14  0109·309998
 1987 12 15  79112.070000
 1987 12 16  17114·360001
 1987 12 17  22116·820000
 1987 12 18  8116·940002
 1987 12 21  16119·449997
 1987 12 22  69119.919998
 1987 12 23  48119.309998
 1987 12 24  92120.790001
 1987 12 28  26121.589996
 1987 12 29  13118·989998
 1987 12 30  28118.309998
 1987 12 31  64119.500000
 1988 01 04 54120.430000
 1988 01 05 24123·500000
 1988 01 06 71126·129997
 1988 01 07 64127.000000
 1988 01 08 69128·029999
 1988 01 11 2123.839996
 1988 01 12 7122.510002
 1988 01 13 53121.239998
 1988 01 14 65121.309998
 1988 01 15 74121.779999
 1988 01 18 93123.680000
 1988 01 19 19124.040001
 1988 01 20 61124.440002
 1988 01 21 88121·760002
 1988 01 22 10121.629997
 1988 01 25 76122.779999
 1988 01 26 1123.669998
 1988 01 27 22123·239998
 1988 01 28 66123.370003
 1988 01 29 61124.309998
 1988 02 01 55125.239998
 1988 02 02 74125.730003
 1988 02 03 92125·949997
 1988 02 04 37125·389999
 1988 02 05 17125·510002
 1988 02 08 71125.769997
 1988 02 09 44125.260002
 1988 02 10 92125·510002
 1988 02 11 6127·160004
 1988 02 12 63128·029999
 1988 02 16 5129.210007
 1988 02 17 39129·910004
 1988 02 18 65130.229996
 1988 02 19 25130.570007
 1988 02 22 80131.229996
 1988 02 23 16132.360001
 1988 02 24 64132·529999
 1988 02 25 57133·419998
 1988 02 26 2134·000000
 1988 02 29 86134·169998
 1988 03 01 98136.100006
 1988 03 02 86136·259995
 1988 03 03 27137·360001
 1988 03 04 36137·779999
 1988 03 07 85138·070007
 1988 03 08 61139.070007
 1988 03 09 37140·360001
 1988 03 10 80141.649994
 1988 03 11 70140.520004
 1988 03 14 58140·580002
 1988 03 15 39140.839996
 1988 03 16 55140.949997
 1988 03 17 21141.910004
 1988 03 18 77142·679993
 1988 03 21 63142.720001
 1988 03 22 24141·960007
 1988 03 23 33142.339996
 1988 03 24 43143·059998
 1988 03 25 67141·440002
 1988 03 28 76140.369995
 1988 03 29 25139.210007
 1988 03 30 8140·360001
 1988 03 31 33140·039993
 1988 04 04 22142.139999
 1988 04 05 41140·410004
 1988 04 06 46140·710007
 1988 04 07 67142.110001
 1988 04 08 2142.869995
 1988 04 11 50144.110001
 1988 04 12 58144·679993
 1988 04 13 0145·320007
 1988 04 14 77145.199997
 1988 04 15 46141.679993
 1988 04 18 69141·130005
 1988 04 19 89142.080002
 1988 04 20 36142.559998
 1988 04 21 49141.690002
 1988 04 22 29141.270004
 1988 04 25 17141.699997
 1988 04 26 92142·250000
 1988 04 27 3143·119995
 1988 04 28 15143·660004
 1988 04 29 89144.059998
 1988 05 02 82145.009995
 1988 05 03 76144.740005
 1988 05 04 25145.330002
 1988 05 05 37145.220001
 1988 05 06 70144·789993
 1988 05 09 63144·639999
 1988 05 10 87143·710007
 1988 05 11 18143.350006
 1988 05 12 43140·970001
 1988 05 13 83141·300003
 1988 05 16 49142.160004
 1988 05 17 13142.169998
 1988 05 18 14141·729996
 1988 05 19 81139·919998
 1988 05 20 88139·600006
 1988 05 23 30140.139999
 1988 05 24 21139·210007
 1988 05 25 25139.449997
 1988 05 26 4139·789993
 1988 05 27 99140.289993
 1988 05 31 27140.110001
 1988 06 01 9141·369995
 1988 06 02 22142·880005
 1988 06 03 78142.800003
 1988 06 06 20143·500000
 1988 06 07 53144.169998
 1988 06 08 93144·220001
 1988 06 09 48145.729996
 1988 06 10 12146.550003
 1988 06 13 0147.080002
 1988 06 14 92147.320007
 1988 06 15 15147.889999
 1988 06 16 43148·130005
 1988 06 17 20147.369995
 1988 06 20 20147·160004
 1988 06 21 12147·250000
 1988 06 22 74147.610001
 1988 06 23 8148·630005
 1988 06 24 1148.960007
 1988 06 27 95149.240005
 1988 06 28 93148·750000
 1988 06 29 82149·490005
 1988 06 30 86149.550003
 1988 07 01 45151.289993
 1988 07 05 13151·029999
 1988 07 06 85151·289993
 1988 07 07 51151.020004
 1988 07 08 70151·160004
 1988 07 11 73151·160004
 1988 07 12 89151·119995
 1988 07 13 96150·729996
 1988 07 14 1150·690002
 1988 07 15 35151.160004
 1988 07 18 86151·410004
 1988 07 19 47151·429993
 1988 07 20 94150.690002
 1988 07 21 87151.110001
 1988 07 22 95150·369995
 1988 07 25 53149.509995
 1988 07 26 31149.449997
 1988 07 27 41149·600006
 1988 07 28 62148.770004
 1988 07 29 91148.960007
 1988 08 01 19149.880005
 1988 08 02 36150.509995
 1988 08 03 54150.630005
 1988 08 04 60150·679993
 1988 08 05 90150.639999
 1988 08 08 36150·309998
 1988 08 09 67150·119995
 1988 08 10 86148.929993
 1988 08 11 99146.860001
 1988 08 12 26146·679993
 1988 08 15 19146.960007
 1988 08 16 19145.350006
 1988 08 17 30145·580002
 1988 08 18 21145.360001
 1988 08 19 54145·509995
 1988 08 22 35145.679993
 1988 08 23 87144.259995
 1988 08 24 58144.000000
 1988 08 25 42144.960007
 1988 08 26 34144·240005
 1988 08 29 4144·449997
 1988 08 30 1144.889999
 1988 08 31 77145·139999
 1988 09 01 42145·740005
 1988 09 02 37144.570007
 1988 09 06 36145.470001
 1988 09 07 78145.729996
 1988 09 08 9146.059998
 1988 09 09 66146.660004
 1988 09 12 78147.240005
 1988 09 13 88147.250000
 1988 09 14 10147.369995
 1988 09 15 0147·830002
 1988 09 16 63147·740005
 1988 09 19 78148.020004
 1988 09 20 45147·860001
 1988 09 21 69147.940002
 1988 09 22 56147.820007
 1988 09 23 41147.619995
 1988 09 26 41147·830002
 1988 09 27 30147·130005
 1988 09 28 43146.789993
 1988 09 29 96146.990005
 1988 09 30 47148·000000
 1988 10 03 66149.089996
 1988 10 04 37147.809998
 1988 10 05 88147.759995
 1988 10 06 39148·080002
 1988 10 07 82148·250000
 1988 10 10 77148·600006
 1988 10 11 86148.600006
 1988 10 12 18148.509995
 1988 10 13 9147.940002
 1988 10 14 25147·960007
 1988 10 17 83148·190002
 1988 10 18 8148·160004
 1988 10 19 6148.720001
 1988 10 20 70148·610001
 1988 10 21 99148·970001
 1988 10 24 60148·960007
 1988 10 25 53148·660004
 1988 10 26 23148·460007
 1988 10 27 79148·139999
 1988 10 28 49146.679993
 1988 10 31 57147·169998
 1988 11 01 24147·259995
 1988 11 02 91147·210007
 1988 11 03 77146.979996
 1988 11 04 50147·139999
 1988 11 07 34146.250000
 1988 11 08 29144.770004
 1988 11 09 67145·270004
 1988 11 10 89144.820007
 1988 11 11 42145·009995
 1988 11 14 13143.679993
 1988 11 15 71142.910004
 1988 11 16 54143·000000
 1988 11 17 61141·309998
 1988 11 18 86140·710007
 1988 11 21 64140.860001
 1988 11 22 53139.949997
 1988 11 23 29139·869995
 1988 11 25 18140·389999
 1988 11 28 47140·149994
 1988 11 29 17140.089996
 1988 11 30 8140·649994
 1988 12 01 3142·020004
 1988 12 02 44142.550003
 1988 12 05 3142·770004
 1988 12 06 86143.460007
 1988 12 07 61143·919998
 1988 12 08 7144·009995
 1988 12 09 92143.750000
 1988 12 12 76143.869995
 1988 12 13 34143.449997
 1988 12 14 10143.160004
 1988 12 15 92143·169998
 1988 12 16 17143·179993
 1988 12 19 93144·339996
 1988 12 20 54144.529999
 1988 12 21 34144.490005
 1988 12 22 71144·190002
 1988 12 23 31144.520004
 1988 12 27 64144·889999
 1988 12 28 74144·669998
 1988 12 29 25144.899994
 1988 12 30 68145·699997
 1989 01 03  91147·360001
 1989 01 04  94146.779999
 1989 01 05  94148·399994
 1989 01 06  48148·750000
 1989 01 09  10149.850006
 1989 01 10  1149·600006
 1989 01 11  14149.229996
 1989 01 12  40149.259995
 1989 01 13  22149·809998
 1989 01 16  26149.929993
 1989 01 17  48149.960007
 1989 01 18  38149·660004
 1989 01 19  51150·830002
 1989 01 20  26151·289993
 1989 01 23  85151·399994
 1989 01 24  61150.940002
 1989 01 25  49151·440002
 1989 01 26  83151·770004
 1989 01 27  38152·529999
 1989 01 30  54152·940002
 1989 01 31  91153·029999
 1989 02 01  4153·839996
 1989 02 02  44154.369995
 1989 02 03  85154·940002
 1989 02 06  76155·699997
 1989 02 07  19155.589996
 1989 02 08  65156·839996
 1989 02 09  48156.990005
 1989 02 10  32156.559998
 1989 02 13  86155.059998
 1989 02 14  91154·710007
 1989 02 15  64154.970001
 1989 02 16  6155.570007
 1989 02 17  86156.289993
 1989 02 21  34157.089996
 1989 02 22  75156·759995
 1989 02 23  77155·389999
 1989 02 24  26155.410004
 1989 02 27  32154.259995
 1989 02 28  52153·949997
 1989 03 01  42154.559998
 1989 03 02  37154·679993
 1989 03 03  47155.669998
 1989 03 06  87156·330002
 1989 03 07  29157.250000
 1989 03 08  77157.529999
 1989 03 09  68157.889999
 1989 03 10  1157·789993
 1989 03 13  88157.759995
 1989 03 14  26157·990005
 1989 03 15  7157.740005
 1989 03 16  38158·330002
 1989 03 17  93159·279999
 1989 03 20  92156·710007
 1989 03 21  3155.300003
 1989 03 22  66156.169998
 1989 03 23  45156·029999
 1989 03 27  6155·899994
 1989 03 28  18155.880005
 1989 03 29  80156·570007
 1989 03 30  70156.800003
 1989 03 31  25156·750000
 1989 04 03  41157·889999
 1989 04 04  99158.279999
 1989 04 05  18157.970001
 1989 04 06  30158·529999
 1989 04 07  83158.410004
 1989 04 10  67159.259995
 1989 04 11  64159·449997
 1989 04 12  28160.330002
 1989 04 13  83161.210007
 1989 04 14  53160.539993
 1989 04 17  9161.630005
 1989 04 18  50161.440002
 1989 04 19  4162·259995
 1989 04 20  51162.470001
 1989 04 21  78162·589996
 1989 04 24  54163·320007
 1989 04 25  34163·279999
 1989 04 26  81163.289993
 1989 04 27  22163·610001
 1989 04 28  21164·270004
 1989 05 01  85164·679993
 1989 05 02  86164·289993
 1989 05 03  15164.559998
 1989 05 04  58164.789993
 1989 05 05  96165·169998
 1989 05 08  37165·729996
 1989 05 09  59165.229996
 1989 05 10  95165.320007
 1989 05 11  30165.649994
 1989 05 12  26166·059998
 1989 05 15  79167·130005
 1989 05 16  91167·309998
 1989 05 17  73167.259995
 1989 05 18  73168·270004
 1989 05 19  24168.990005
 1989 05 22  26169·660004
 1989 05 23  40169.520004
 1989 05 24  22169·070007
 1989 05 25  72169·479996
 1989 05 26  7170.110001
 1989 05 30  68171.000000
 1989 05 31  43170·580002
 1989 06 01  21171.529999
 1989 06 02  66172.399994
 1989 06 05  19173·410004
 1989 06 06  29172·360001
 1989 06 07  97172.179993
 1989 06 08  59172.199997
 1989 06 09  83173.229996
 1989 06 12  0173.380005
 1989 06 13  51173.320007
 1989 06 14  68172·630005
 1989 06 15  71172·369995
 1989 06 16  99171.050003
 1989 06 19  58171·460007
 1989 06 20  0171.070007
 1989 06 21  22170·699997
 1989 06 22  97170·259995
 1989 06 23  19170.619995
 1989 06 26  86171.449997
 1989 06 27  99171·139999
 1989 06 28  86171·809998
 1989 06 29  58170.809998
 1989 06 30  84168·080002
 1989 07 03  89167·440002
 1989 07 05  87167·610001
 1989 07 06  27167·949997
 1989 07 07  73169.190002
 1989 07 10  5170·160004
 1989 07 11  43170.750000
 1989 07 12  0171·179993
 1989 07 13  63171·929993
 1989 07 14  85172·279999
 1989 07 17  23172·449997
 1989 07 18  79172·990005
 1989 07 19  83172·850006
 1989 07 20  93174.100006
 1989 07 21  22173.869995
 1989 07 24  87173.910004
 1989 07 25  90173·000000
 1989 07 26  15172.809998
 1989 07 27  58173·410004
 1989 07 28  77174·220001
 1989 07 31  67174.130005
 1989 08 01  66174.509995
 1989 08 02  77174·169998
 1989 08 03  22174·380005
 1989 08 04  19175·369995
 1989 08 07  82175.360001
 1989 08 08  46176.580002
 1989 08 09  25176.649994
 1989 08 10  79176·710007
 1989 08 11  26177·059998
 1989 08 14  61176.550003
 1989 08 15  9175·679993
 1989 08 16  3175.809998
 1989 08 17  88175.860001
 1989 08 18  40175·669998
 1989 08 21  25175·929993
 1989 08 22  73174·649994
 1989 08 23  78174·470001
 1989 08 24  27175.669998
 1989 08 25  50177·000000
 1989 08 28  95177.089996
 1989 08 29  36177.089996
 1989 08 30  92176.850006
 1989 08 31  82177.440002
 1989 09 01  2178·210007
 1989 09 05  25178.710007
 1989 09 06  29178.830002
 1989 09 07  48178·139999
 1989 09 08  48178·440002
 1989 09 11  31179.169998
 1989 09 12  56178.289993
 1989 09 13  98178.880005
 1989 09 14  18178.809998
 1989 09 15  68177·559998
 1989 09 18  19176·679993
 1989 09 19  7176·369995
 1989 09 20  16176·339996
 1989 09 21  74176·190002
 1989 09 22  85176·419998
 1989 09 25  76176·809998
 1989 09 26  74176.000000
 1989 09 27  12176·559998
 1989 09 28  50176.240005
 1989 09 29  30176·759995
 1989 10 02  50178·210007
 1989 10 03  70178·839996
 1989 10 04  32179·360001
 1989 10 05  19179.380005
 1989 10 06  25179·919998
 1989 10 09  60180·449997
 1989 10 10  76180.789993
 1989 10 11  20180.279999
 1989 10 12  5179.720001
 1989 10 13  21179.529999
 1989 10 16  51172·850006
 1989 10 17  31170·279999
 1989 10 18  23169·990005
 1989 10 19  14170.970001
 1989 10 20  50173.419998
 1989 10 23  79173·250000
 1989 10 24  34172·110001
 1989 10 25  30169·759995
 1989 10 26  94170·229996
 1989 10 27  15168·820007
 1989 10 30  20166.990005
 1989 10 31  79166·330002
 1989 11 01  25167·460007
 1989 11 02  12167.809998
 1989 11 03  89167·240005
 1989 11 06  0167.389999
 1989 11 07  14165.759995
 1989 11 08  73165.800003
 1989 11 09  71166.820007
 1989 11 10  56167·070007
 1989 11 13  54167.639999
 1989 11 14  22167.529999
 1989 11 15  24167·270004
 1989 11 16  35167·649994
 1989 11 17  65167·589996
 1989 11 20  9168·259995
 1989 11 21  29167·289993
 1989 11 22  50166·660004
 1989 11 24  90167·190002
 1989 11 27  10167.910004
 1989 11 28  92168.210007
 1989 11 29  38168.479996
 1989 11 30  99168·059998
 1989 12 01  26168·190002
 1989 12 04  46168.509995
 1989 12 05  63168.580002
 1989 12 06  86168·419998
 1989 12 07  81168·880005
 1989 12 08  46168.580002
 1989 12 11  12168·770004
 1989 12 12  70168.029999
 1989 12 13  27168.039993
 1989 12 14  75168·369995
 1989 12 15  98167.250000
 1989 12 18  96166·509995
 1989 12 19  38163·929993
 1989 12 20  39162.830002
 1989 12 21  59163.020004
 1989 12 22  32163·949997
 1989 12 26  16165·199997
 1989 12 27  70165·410004
 1989 12 28  58166.020004
 1989 12 29  72166.270004
 1990 01 02 84168.309998
 1990 01 03 25169·960007
 1990 01 04 84170·779999
 1990 01 05 36170·089996
 1990 01 08 94169·669998
 1990 01 09 84169·539993
 1990 01 10 48169·309998
 1990 01 11 68167.929993
 1990 01 12 22168.020004
 1990 01 15 56164·369995
 1990 01 16 89162·940002
 1990 01 17 37163.309998
 1990 01 18 67163.500000
 1990 01 19 70162.770004
 1990 01 22 69163·570007
 1990 01 23 37161.139999
 1990 01 24 54160.419998
 1990 01 25 85158·169998
 1990 01 26 77157·979996
 1990 01 29 87156·600006
 1990 01 30 35154.949997
 1990 01 31 82152·610001
 1990 02 01 25153.270004
 1990 02 02 31154.369995
 1990 02 05 85156·000000
 1990 02 06 66156.470001
 1990 02 07 51156·889999
 1990 02 08 39158.229996
 1990 02 09 4158.630005
 1990 02 12 71159·130005
 1990 02 13 19158·500000
 1990 02 14 5158.179993
 1990 02 15 17158.229996
 1990 02 16 52159.199997
 1990 02 20 15159·309998
 1990 02 21 47157·850006
 1990 02 22 75157·050003
 1990 02 23 92157.789993
 1990 02 26 54156·639999
 1990 02 27 10156.350006
 1990 02 28 54156.839996
 1990 03 01 96157·710007
 1990 03 02 72158.039993
 1990 03 05 64159.190002
 1990 03 06 53159.300003
 1990 03 07 97160.380005
 1990 03 08 33160.889999
 1990 03 09 1162·080002
 1990 03 12 98162.070007
 1990 03 13 51162·229996
 1990 03 14 25162.059998
 1990 03 15 42162.789993
 1990 03 16 39163.259995
 1990 03 19 40164·210007
 1990 03 20 60164·509995
 1990 03 21 31164·259995
 1990 03 22 53164·240005
 1990 03 23 71162·740005
 1990 03 26 77163.619995
 1990 03 27 36163·809998
 1990 03 28 38164.070007
 1990 03 29 74163·789993
 1990 03 30 37163.410004
 1990 04 02 52163·630005
 1990 04 03 21162.339996
 1990 04 04 7163·389999
 1990 04 05 30162·839996
 1990 04 06 98162.770004
 1990 04 09 52162·380005
 1990 04 10 51161.460007
 1990 04 11 68161·919998
 1990 04 12 17162.169998
 1990 04 16 7162.570007
 1990 04 17 14162.529999
 1990 04 18 89162.250000
 1990 04 19 80161·399994
 1990 04 20 85160·809998
 1990 04 23 26160·050003
 1990 04 24 56158·479996
 1990 04 25 81158.339996
 1990 04 26 12158·630005
 1990 04 27 44158·720001
 1990 04 30 57157·800003
 1990 05 01 38158.089996
 1990 05 02 39158·500000
 1990 05 03 51159.119995
 1990 05 04 4159·710007
 1990 05 07 95160·399994
 1990 05 08 41160.729996
 1990 05 09 52160·899994
 1990 05 10 35161·059998
 1990 05 11 22161.679993
 1990 05 14 18163.130005
 1990 05 15 79163.850006
 1990 05 16 14163·660004
 1990 05 17 13163.869995
 1990 05 18 96164.910004
 1990 05 21 89165.429993
 1990 05 22 29166.649994
 1990 05 23 87167·220001
 1990 05 24 25167·809998
 1990 05 25 63168.050003
 1990 05 29 91167·300003
 1990 05 30 89168.199997
 1990 05 31 80168·679993
 1990 06 01 9168·910004
 1990 06 04 39169.710007
 1990 06 05 86170·630005
 1990 06 06 62170·229996
 1990 06 07 57169.899994
 1990 06 08 37169.800003
 1990 06 11 74168.929993
 1990 06 12 97169.089996
 1990 06 13 64170.029999
 1990 06 14 71170·869995
 1990 06 15 72170·630005
 1990 06 18 34170·899994
 1990 06 19 13168·729996
 1990 06 20 55168·369995
 1990 06 21 24168·210007
 1990 06 22 50168.440002
 1990 06 25 10168.000000
 1990 06 26 27167·130005
 1990 06 27 98166·880005
 1990 06 28 43167.240005
 1990 06 29 85168·399994
 1990 07 02 49169.119995
 1990 07 03 89169·000000
 1990 07 05 41168·940002
 1990 07 06 97168·009995
 1990 07 09 10168.199997
 1990 07 10 17168.119995
 1990 07 11 93167·679993
 1990 07 12 26168·669998
 1990 07 13 22169.429993
 1990 07 16 25170·059998
 1990 07 17 74170·029999
 1990 07 18 80168.889999
 1990 07 19 23167.860001
 1990 07 20 82167·039993
 1990 07 23 86166.820007
 1990 07 24 90162·889999
 1990 07 25 76163·250000
 1990 07 26 83163·690002
 1990 07 27 53164·080002
 1990 07 30 12163.169998
 1990 07 31 69161·949997
 1990 08 01 46161·500000
 1990 08 02 25160.779999
 1990 08 03 28158.600006
 1990 08 06 15154.350006
 1990 08 07 17149·020004
 1990 08 08 79149·210007
 1990 08 09 45151·119995
 1990 08 10 52152·529999
 1990 08 13 63150.839996
 1990 08 14 15150·410004
 1990 08 15 94151·149994
 1990 08 16 42151·309998
 1990 08 17 80148.470001
 1990 08 20 57145·639999
 1990 08 21 33144.160004
 1990 08 22 74140.789993
 1990 08 23 86138.990005
 1990 08 24 57132·899994
 1990 08 27 42134·210007
 1990 08 28 61138.669998
 1990 08 29 25139.559998
 1990 08 30 89140·050003
 1990 08 31 29139·309998
 1990 09 04 39139·500000
 1990 09 05 67139·110001
 1990 09 06 55140.020004
 1990 09 07 24139.350006
 1990 09 10 73140.110001
 1990 09 11 5140.320007
 1990 09 12 79139.789993
 1990 09 13 85139·880005
 1990 09 14 50138.710007
 1990 09 17 60137.889999
 1990 09 18 12137·479996
 1990 09 19 94136·899994
 1990 09 20 83136.779999
 1990 09 21 74134.699997
 1990 09 24 29133.750000
 1990 09 25 57130·389999
 1990 09 26 10130·520004
 1990 09 27 18128.660004
 1990 09 28 31126.169998
 1990 10 01 5126.739998
 1990 10 02 94128·410004
 1990 10 03 85129.070007
 1990 10 04 44128.070007
 1990 10 05 95127.699997
 1990 10 08 22126.830002
 1990 10 09 94126·919998
 1990 10 10 16124·339996
 1990 10 11 9122·779999
 1990 10 12 8120.019997
 1990 10 15 90120.379997
 1990 10 16 25120·430000
 1990 10 17 54119·320000
 1990 10 18 89119.489998
 1990 10 19 41120.959999
 1990 10 22 70122·110001
 1990 10 23 61121·610001
 1990 10 24 29122.279999
 1990 10 25 42122.260002
 1990 10 26 76122.389999
 1990 10 29 86120.860001
 1990 10 30 15119·680000
 1990 10 31 13118.820000
 1990 11 01 94118·849998
 1990 11 02 12118·910004
 1990 11 05 60120.349998
 1990 11 06 96121.279999
 1990 11 07 0121.309998
 1990 11 08 45120.360001
 1990 11 09 2120.160004
 1990 11 12 62121·300003
 1990 11 13 94123·220001
 1990 11 14 17123.639999
 1990 11 15 3124·739998
 1990 11 16 4124·309998
 1990 11 19 1124·269997
 1990 11 20 84124·730003
 1990 11 21 53124.139999
 1990 11 23 42124·040001
 1990 11 26 72124.260002
 1990 11 27 29123·989998
 1990 11 28 63125·250000
 1990 11 29 19126.000000
 1990 11 30 81126·110001
 1990 12 03 56127.500000
 1990 12 04 72128.160004
 1990 12 05 5128.720001
 1990 12 06 30130·710007
 1990 12 07 99131.130005
 1990 12 10 43130·940002
 1990 12 11 94130·690002
 1990 12 12 44129.850006
 1990 12 13 14130.570007
 1990 12 14 62130·940002
 1990 12 17 5130·169998
 1990 12 18 73129·130005
 1990 12 19 83129·949997
 1990 12 20 44130.570007
 1990 12 21 83130.720001
 1990 12 24 92130.860001
 1990 12 26 11130.460007
 1990 12 27 26130.759995
 1990 12 28 95130·610001
 1990 12 31 2130·440002
 1991 01 02  32132.190002
 1991 01 03  71131·639999
 1991 01 04  38130.350006
 1991 01 07  29130·199997
 1991 01 08  1128·190002
 1991 01 09  67127·570000
 1991 01 10  29126·720001
 1991 01 11  23127·559998
 1991 01 14  0127.599998
 1991 01 15  27125·379997
 1991 01 16  13125.260002
 1991 01 17  58126.809998
 1991 01 18  36130.240005
 1991 01 21  88129.830002
 1991 01 22  58130·350006
 1991 01 23  36131.080002
 1991 01 24  40132·630005
 1991 01 25  15135.050003
 1991 01 28  60136·470001
 1991 01 29  82137·809998
 1991 01 30  69139·229996
 1991 01 31  93142.039993
 1991 02 01  37144·149994
 1991 02 04  46145·490005
 1991 02 05  5148·169998
 1991 02 06  37150.190002
 1991 02 07  34152.289993
 1991 02 08  4151.080002
 1991 02 11  54151.699997
 1991 02 12  84154.169998
 1991 02 13  18154.220001
 1991 02 14  56155·899994
 1991 02 15  48155·320007
 1991 02 19  97156.830002
 1991 02 20  86156.759995
 1991 02 21  28155.460007
 1991 02 22  44156·360001
 1991 02 25  65157.419998
 1991 02 26  55158·429993
 1991 02 27  69157·139999
 1991 02 28  23158·419998
 1991 03 01  99160.000000
 1991 03 04  71161·250000
 1991 03 05  56163.490005
 1991 03 06  92166.779999
 1991 03 07  38167·039993
 1991 03 08  1167·649994
 1991 03 11  88167.970001
 1991 03 12  82166·470001
 1991 03 13  45164·869995
 1991 03 14  41166·080002
 1991 03 15  91166.210007
 1991 03 18  51165·360001
 1991 03 19  7165·380005
 1991 03 20  8164.080002
 1991 03 21  16165·509995
 1991 03 22  79165.770004
 1991 03 25  38165.809998
 1991 03 26  49166·729996
 1991 03 27  37168.630005
 1991 03 28  74169.830002
 1991 04 01  75171.020004
 1991 04 02  31170.309998
 1991 04 03  56172·619995
 1991 04 04  67173.740005
 1991 04 05  82174.520004
 1991 04 08  49173.889999
 1991 04 09  97174.029999
 1991 04 10  14173·110001
 1991 04 11  45173·139999
 1991 04 12  21174.789993
 1991 04 15  12175.789993
 1991 04 16  98175·750000
 1991 04 17  79177.309998
 1991 04 18  93178·699997
 1991 04 19  74177.570007
 1991 04 22  25176.440002
 1991 04 23  21173.699997
 1991 04 24  33174·029999
 1991 04 25  86175·009995
 1991 04 26  27174·589996
 1991 04 29  33173·839996
 1991 04 30  35172·039993
 1991 05 01  71170.589996
 1991 05 02  60172·199997
 1991 05 03  4173·660004
 1991 05 06  19173·970001
 1991 05 07  81173·770004
 1991 05 08  5173·949997
 1991 05 09  47174.589996
 1991 05 10  29175.789993
 1991 05 13  91174.279999
 1991 05 14  71174.369995
 1991 05 15  99172·600006
 1991 05 16  33169.490005
 1991 05 17  2170·710007
 1991 05 20  87170.619995
 1991 05 21  24170·369995
 1991 05 22  26171·449997
 1991 05 23  38171.820007
 1991 05 24  12172.410004
 1991 05 28  9173.210007
 1991 05 29  27174.309998
 1991 05 30  50175.169998
 1991 05 31  25176.820007
 1991 06 03  67178·330002
 1991 06 04  80178·539993
 1991 06 05  13178.550003
 1991 06 06  35178.509995
 1991 06 07  36178.399994
 1991 06 10  55177·169998
 1991 06 11  29176.570007
 1991 06 12  73176.630005
 1991 06 13  80174.649994
 1991 06 14  45174.710007
 1991 06 17  22175.589996
 1991 06 18  95175·270004
 1991 06 19  85174·669998
 1991 06 20  70172.949997
 1991 06 21  42172·520004
 1991 06 24  83172·460007
 1991 06 25  64169.279999
 1991 06 26  73168·279999
 1991 06 27  66167.619995
 1991 06 28  44168·229996
 1991 07 01  57167.619995
 1991 07 02  24168·479996
 1991 07 03  93168.210007
 1991 07 05  9167·050003
 1991 07 08  25167·000000
 1991 07 09  17167.470001
 1991 07 10  49168.130005
 1991 07 11  36169.039993
 1991 07 12  56169.039993
 1991 07 15  72170.039993
 1991 07 16  84171.089996
 1991 07 17  4171.119995
 1991 07 18  64171·300003
 1991 07 19  32172·289993
 1991 07 22  73172.869995
 1991 07 23  22172·440002
 1991 07 24  85171.229996
 1991 07 25  66170·169998
 1991 07 26  18170·570007
 1991 07 29  21170.660004
 1991 07 30  84170.669998
 1991 07 31  69171·550003
 1991 08 01  43172·759995
 1991 08 02  58172·750000
 1991 08 05  48173.050003
 1991 08 06  59172.500000
 1991 08 07  99172·929993
 1991 08 08  13173.050003
 1991 08 09  90173.199997
 1991 08 12  82173·320007
 1991 08 13  61173·559998
 1991 08 14  95174·429993
 1991 08 15  47174.860001
 1991 08 16  5174·720001
 1991 08 19  30174·070007
 1991 08 20  34169·169998
 1991 08 21  83170.729996
 1991 08 22  24174.970001
 1991 08 23  30175.539993
 1991 08 26  87176·210007
 1991 08 27  86176·570007
 1991 08 28  56176.759995
 1991 08 29  13178·210007
 1991 08 30  35178·529999
 1991 09 03  68179.089996
 1991 09 04  48177.970001
 1991 09 05  54177·350006
 1991 09 06  87177·339996
 1991 09 09  68177.460007
 1991 09 10  66177.470001
 1991 09 11  53175·710007
 1991 09 12  72176.080002
 1991 09 13  47177·039993
 1991 09 16  7176·759995
 1991 09 17  35176.429993
 1991 09 18  47176·259995
 1991 09 19  95176·899994
 1991 09 20  88178.229996
 1991 09 23  51179.320007
 1991 09 24  95178.800003
 1991 09 25  24179·050003
 1991 09 26  55178.979996
 1991 09 27  77179·130005
 1991 09 30  22178.690002
 1991 10 01  71180.149994
 1991 10 02  75180·100006
 1991 10 03  12179·800003
 1991 10 04  60178·210007
 1991 10 07  0178.000000
 1991 10 08  44176·669998
 1991 10 09  82177·080002
 1991 10 10  65176.270004
 1991 10 11  99176.440002
 1991 10 14  80176.979996
 1991 10 15  38178.479996
 1991 10 16  18180·600006
 1991 10 17  81182·850006
 1991 10 18  28182·820007
 1991 10 21  55183·419998
 1991 10 22  28182·979996
 1991 10 23  83183·020004
 1991 10 24  56182.960007
 1991 10 25  33180·869995
 1991 10 28  24179·940002
 1991 10 29  68180.740005
 1991 10 30  60181·889999
 1991 10 31  98183·360001
 1991 11 01  64184.970001
 1991 11 04  25184·630005
 1991 11 05  57183·850006
 1991 11 06  99183·970001
 1991 11 07  29184·350006
 1991 11 08  66185·789993
 1991 11 11  92186·300003
 1991 11 12  13186.789993
 1991 11 13  27188·009995
 1991 11 14  28188·020004
 1991 11 15  35187·830002
 1991 11 18  40181.720001
 1991 11 19  88181.639999
 1991 11 20  76177·550003
 1991 11 21  79178.130005
 1991 11 22  5178·770004
 1991 11 25  70177·360001
 1991 11 26  96176·110001
 1991 11 27  44175·589996
 1991 11 29  59175·529999
 1991 12 02  53176.369995
 1991 12 03  2176.509995
 1991 12 04  73177.389999
 1991 12 05  77177.830002
 1991 12 06  46177·210007
 1991 12 09  32177.550003
 1991 12 10  36176·679993
 1991 12 11  59175.779999
 1991 12 12  78174·699997
 1991 12 13  48175·809998
 1991 12 16  27177.490005
 1991 12 17  31178.559998
 1991 12 18  7177.660004
 1991 12 19  38177·380005
 1991 12 20  65176.199997
 1991 12 23  43176.080002
 1991 12 24  15177·919998
 1991 12 26  16179·550003
 1991 12 27  94182.350006
 1991 12 30  71184.229996
 1991 12 31  8187.830002
 1992 01 02 18189.949997
 1992 01 03 84189·940002
 1992 01 06 14192.100006
 1992 01 07 18194.429993
 1992 01 08 9195.789993
 1992 01 09 28198.089996
 1992 01 10 99200.589996
 1992 01 13 2199·289993
 1992 01 14 76199.869995
 1992 01 15 46202.339996
 1992 01 16 76204.309998
 1992 01 17 40204.410004
 1992 01 20 31205·039993
 1992 01 21 82204.289993
 1992 01 22 20200·949997
 1992 01 23 41203·729996
 1992 01 24 13204.649994
 1992 01 27 5205·429993
 1992 01 28 31205.050003
 1992 01 29 34204.970001
 1992 01 30 85203·869995
 1992 01 31 9204.880005
 1992 02 03 35205.160004
 1992 02 04 78205·869995
 1992 02 05 34207.820007
 1992 02 06 13209·350006
 1992 02 07 83210.240005
 1992 02 10 53210.080002
 1992 02 11 74210.550003
 1992 02 12 61210.710007
 1992 02 13 49212.619995
 1992 02 14 67211·529999
 1992 02 18 42211·550003
 1992 02 19 23210·070007
 1992 02 20 34208·369995
 1992 02 21 51210.889999
 1992 02 24 1210·399994
 1992 02 25 92208.869995
 1992 02 26 64207·589996
 1992 02 27 61210.220001
 1992 02 28 39211.020004
 1992 03 02 89211·169998
 1992 03 03 88211.770004
 1992 03 04 79212·089996
 1992 03 05 69211.270004
 1992 03 06 56208·690002
 1992 03 09 83207·240005
 1992 03 10 12206.869995
 1992 03 11 28208.179993
 1992 03 12 63206.869995
 1992 03 13 48205·990005
 1992 03 16 92206·759995
 1992 03 17 81206.110001
 1992 03 18 5207.229996
 1992 03 19 10208·149994
 1992 03 20 75208.479996
 1992 03 23 14208.369995
 1992 03 24 0207·750000
 1992 03 25 18206.929993
 1992 03 26 43206.919998
 1992 03 27 41206.259995
 1992 03 30 92203.839996
 1992 03 31 47202·940002
 1992 04 01 2203·699997
 1992 04 02 98202·389999
 1992 04 03 51200.479996
 1992 04 06 99199·039993
 1992 04 07 85199·589996
 1992 04 08 51196·000000
 1992 04 09 71193·029999
 1992 04 10 99196.240005
 1992 04 13 47197.100006
 1992 04 14 85197.039993
 1992 04 15 70199·539993
 1992 04 16 96199.690002
 1992 04 20 70198·440002
 1992 04 21 14195·149994
 1992 04 22 94194.710007
 1992 04 23 67194·990005
 1992 04 24 61194.720001
 1992 04 27 77194·550003
 1992 04 28 11193·169998
 1992 04 29 12191·619995
 1992 04 30 52193·600006
 1992 05 01 35196·270004
 1992 05 04 15196.559998
 1992 05 05 55197·759995
 1992 05 06 0198.470001
 1992 05 07 77199.130005
 1992 05 08 26198.960007
 1992 05 11 49198.889999
 1992 05 12 85199·679993
 1992 05 13 15199·229996
 1992 05 14 87199.080002
 1992 05 15 67197·570007
 1992 05 18 15196.949997
 1992 05 19 88197.199997
 1992 05 20 68197.199997
 1992 05 21 10197.399994
 1992 05 22 21197·289993
 1992 05 26 59198·089996
 1992 05 27 63196·679993
 1992 05 28 5196.949997
 1992 05 29 59197.429993
 1992 06 01 14198.520004
 1992 06 02 91199.380005
 1992 06 03 0199·940002
 1992 06 04 13199.970001
 1992 06 05 68199.830002
 1992 06 08 97199·139999
 1992 06 09 72198.589996
 1992 06 10 87196·490005
 1992 06 11 58195.020004
 1992 06 12 48194.050003
 1992 06 15 20194.440002
 1992 06 16 14193·889999
 1992 06 17 47192.839996
 1992 06 18 40189.309998
 1992 06 19 71187·610001
 1992 06 22 51188·279999
 1992 06 23 23186.470001
 1992 06 24 92186.949997
 1992 06 25 75186·360001
 1992 06 26 79185·929993
 1992 06 29 98186·020004
 1992 06 30 47187·139999
 1992 07 01 7188.570007
 1992 07 02 4189·589996
 1992 07 06 11188.350006
 1992 07 07 75187.770004
 1992 07 08 67186.559998
 1992 07 09 59185·830002
 1992 07 10 25187·669998
 1992 07 13 71188·850006
 1992 07 14 81189.509995
 1992 07 15 99190.830002
 1992 07 16 27191.139999
 1992 07 17 52191.240005
 1992 07 20 99190·410004
 1992 07 21 7189.039993
 1992 07 22 30189·770004
 1992 07 23 64188·929993
 1992 07 24 97189·259995
 1992 07 27 90189.580002
 1992 07 28 73189·740005
 1992 07 29 75191·490005
 1992 07 30 75192.979996
 1992 07 31 78193.820007
 1992 08 03 17194·729996
 1992 08 04 80195.350006
 1992 08 05 58195·399994
 1992 08 06 29194·460007
 1992 08 07 52193.410004
 1992 08 10 97193·419998
 1992 08 11 97192·740005
 1992 08 12 24192·580002
 1992 08 13 89192.399994
 1992 08 14 71192·110001
 1992 08 17 68192·610001
 1992 08 18 70192.809998
 1992 08 19 68192.559998
 1992 08 20 72191·550003
 1992 08 21 70190·949997
 1992 08 24 98190.000000
 1992 08 25 49187·479996
 1992 08 26 92186·630005
 1992 08 27 28187·289993
 1992 08 28 66188.360001
 1992 08 31 23188·820007
 1992 09 01 52188·820007
 1992 09 02 94189·229996
 1992 09 03 54190·990005
 1992 09 04 1191.470001
 1992 09 08 95191·320007
 1992 09 09 43190·190002
 1992 09 10 70190·610001
 1992 09 11 21192·100006
 1992 09 14 91192.779999
 1992 09 15 75194.720001
 1992 09 16 44193.199997
 1992 09 17 46192.750000
 1992 09 18 34193.059998
 1992 09 21 16193.570007
 1992 09 22 34193·410004
 1992 09 23 64192·369995
 1992 09 24 42192·229996
 1992 09 25 15192·929993
 1992 09 28 22190.899994
 1992 09 29 89190.500000
 1992 09 30 60190·720001
 1992 10 01 49192.910004
 1992 10 02 13191·350006
 1992 10 05 57189·490005
 1992 10 06 58186·500000
 1992 10 07 18187·820007
 1992 10 08 40187.979996
 1992 10 09 32189·250000
 1992 10 12 28188.210007
 1992 10 13 46189·130005
 1992 10 14 60190.029999
 1992 10 15 2190·360001
 1992 10 16 92190·720001
 1992 10 19 85191·600006
 1992 10 20 53193.619995
 1992 10 21 79194·419998
 1992 10 22 91195·539993
 1992 10 23 10195·240005
 1992 10 26 26195.880005
 1992 10 27 2196.649994
 1992 10 28 97196·539993
 1992 10 29 21197·800003
 1992 10 30 12198·259995
 1992 11 02 33198·910004
 1992 11 03 2199·899994
 1992 11 04 44199·630005
 1992 11 05 67199·550003
 1992 11 06 60200.770004
 1992 11 09 26201.559998
 1992 11 10 29203.169998
 1992 11 11 71204·610001
 1992 11 12 96206·910004
 1992 11 13 14206·770004
 1992 11 16 51207·429993
 1992 11 17 33207·289993
 1992 11 18 80206.130005
 1992 11 19 33207.820007
 1992 11 20 12208·679993
 1992 11 23 84209.779999
 1992 11 24 73209·729996
 1992 11 25 79210.809998
 1992 11 27 35211.929993
 1992 11 30 80212·500000
 1992 12 01 64213·809998
 1992 12 02 71213.800003
 1992 12 03 72214·210007
 1992 12 04 3214.779999
 1992 12 07 66215.910004
 1992 12 08 52217.419998
 1992 12 09 98217.750000
 1992 12 10 60216.889999
 1992 12 11 16215·449997
 1992 12 14 92215.250000
 1992 12 15 13214·970001
 1992 12 16 82213.720001
 1992 12 17 78212.720001
 1992 12 18 85214.199997
 1992 12 21 43215·539993
 1992 12 22 26214·990005
 1992 12 23 39214·800003
 1992 12 24 50215.259995
 1992 12 28 39216.259995
 1992 12 29 73215.889999
 1992 12 30 12216.850006
 1992 12 31 31218.429993
 1993 01 04  74221·020004
 1993 01 05  31219.759995
 1993 01 06  36220.080002
 1993 01 07  98221.600006
 1993 01 08  51221·110001
 1993 01 11  30220·119995
 1993 01 12  72221·160004
 1993 01 13  44220.419998
 1993 01 14  94221.490005
 1993 01 15  28223.789993
 1993 01 18  9225·240005
 1993 01 19  89225·229996
 1993 01 20  54225·500000
 1993 01 21  6225.960007
 1993 01 22  61226.550003
 1993 01 25  77227.529999
 1993 01 26  6229.350006
 1993 01 27  71230·550003
 1993 01 28  63227.979996
 1993 01 29  76227·190002
 1993 02 01  51228·089996
 1993 02 02  54229.029999
 1993 02 03  81229·699997
 1993 02 04  82231.960007
 1993 02 05  13232.360001
 1993 02 08  12230·500000
 1993 02 09  1230.419998
 1993 02 10  13228.630005
 1993 02 11  44228·679993
 1993 02 12  27229.740005
 1993 02 16  36228·710007
 1993 02 17  13221·199997
 1993 02 18  18218.550003
 1993 02 19  5219.839996
 1993 02 22  25220·919998
 1993 02 23  52218·100006
 1993 02 24  36217.550003
 1993 02 25  78219·610001
 1993 02 26  29220·759995
 1993 03 01  24222·410004
 1993 03 02  24222·429993
 1993 03 03  2224·110001
 1993 03 04  38225·710007
 1993 03 05  47225.610001
 1993 03 08  32226·220001
 1993 03 09  60227.949997
 1993 03 10  64228·699997
 1993 03 11  66230.179993
 1993 03 12  35230·399994
 1993 03 15  58229.529999
 1993 03 16  44230.570007
 1993 03 17  50230.190002
 1993 03 18  34228.750000
 1993 03 19  27228.929993
 1993 03 22  42227·839996
 1993 03 23  94225·869995
 1993 03 24  53225.339996
 1993 03 25  25224.929993
 1993 03 26  46226.449997
 1993 03 29  16226.940002
 1993 03 30  44227.130005
 1993 03 31  32227.679993
 1993 04 01  68229.210007
 1993 04 02  60228.660004
 1993 04 05  82224.740005
 1993 04 06  56224.039993
 1993 04 07  47222·550003
 1993 04 08  96222.960007
 1993 04 12  67222·830002
 1993 04 13  27223·880005
 1993 04 14  45225.320007
 1993 04 15  18225·259995
 1993 04 16  25224.600006
 1993 04 19  4224.429993
 1993 04 20  50223.419998
 1993 04 21  44222.619995
 1993 04 22  6223·369995
 1993 04 23  67223·619995
 1993 04 26  75222.690002
 1993 04 27  20219.479996
 1993 04 28  85219.529999
 1993 04 29  23220·429993
 1993 04 30  58221.330002
 1993 05 03  14222·679993
 1993 05 04  63223.669998
 1993 05 05  3226.169998
 1993 05 06  62227.729996
 1993 05 07  20227.949997
 1993 05 10  64227·970001
 1993 05 11  65228.149994
 1993 05 12  74228·800003
 1993 05 13  58228·899994
 1993 05 14  41227.539993
 1993 05 17  89227.479996
 1993 05 18  9227·419998
 1993 05 19  71227.919998
 1993 05 20  67229.309998
 1993 05 21  84230.300003
 1993 05 24  2229·929993
 1993 05 25  29229·889999
 1993 05 26  44230·490005
 1993 05 27  79232·139999
 1993 05 28  18232.660004
 1993 06 01  26232·190002
 1993 06 02  97233·089996
 1993 06 03  32233·880005
 1993 06 04  45234·320007
 1993 06 07  81233.389999
 1993 06 08  75231·600006
 1993 06 09  25229·369995
 1993 06 10  94229.789993
 1993 06 11  38229·100006
 1993 06 14  55229.559998
 1993 06 15  64229.820007
 1993 06 16  5230·460007
 1993 06 17  67230·119995
 1993 06 18  37229.960007
 1993 06 21  81229.020004
 1993 06 22  40228.320007
 1993 06 23  61228.089996
 1993 06 24  46227·720001
 1993 06 25  32228·330002
 1993 06 28  86229.490005
 1993 06 29  39231.289993
 1993 06 30  33231.720001
 1993 07 01  99233.350006
 1993 07 02  57234.130005
 1993 07 06  46234·229996
 1993 07 07  73233·919998
 1993 07 08  89233.190002
 1993 07 09  91234·130005
 1993 07 12  52234.970001
 1993 07 13  66235.899994
 1993 07 14  33236.350006
 1993 07 15  50237·839996
 1993 07 16  49237·539993
 1993 07 19  39236.160004
 1993 07 20  88234.860001
 1993 07 21  23234·979996
 1993 07 22  57234.910004
 1993 07 23  40233·759995
 1993 07 26  35234·309998
 1993 07 27  22235·619995
 1993 07 28  21235.149994
 1993 07 29  46235.990005
 1993 07 30  82236.520004
 1993 08 02  85236.419998
 1993 08 03  9237.160004
 1993 08 04  57237.789993
 1993 08 05  60238.520004
 1993 08 06  76238·220001
 1993 08 09  16238.720001
 1993 08 10  99239.240005
 1993 08 11  26239.630005
 1993 08 12  81239·960007
 1993 08 13  60239.490005
 1993 08 16  21239·699997
 1993 08 17  60240·179993
 1993 08 18  14241·259995
 1993 08 19  86242.830002
 1993 08 20  99242·589996
 1993 08 23  70242·949997
 1993 08 24  13242.949997
 1993 08 25  64244·160004
 1993 08 26  35244.369995
 1993 08 27  88243·800003
 1993 08 30  40244·070007
 1993 08 31  86244.820007
 1993 09 01  52246·190002
 1993 09 02  70247.110001
 1993 09 03  84248·070007
 1993 09 07  73248.669998
 1993 09 08  1246·119995
 1993 09 09  98243.000000
 1993 09 10  58244·619995
 1993 09 13  68246·559998
 1993 09 14  58246·440002
 1993 09 15  78244·460007
 1993 09 16  99245.320007
 1993 09 17  41245.679993
 1993 09 20  23245·949997
 1993 09 21  42245.839996
 1993 09 22  70243.669998
 1993 09 23  85246·479996
 1993 09 24  22247.940002
 1993 09 27  46248·740005
 1993 09 28  59249.990005
 1993 09 29  21250.690002
 1993 09 30  5251·509995
 1993 10 01  73252.949997
 1993 10 04  79253.000000
 1993 10 05  91253·539993
 1993 10 06  47253.070007
 1993 10 07  29254·350006
 1993 10 08  68254·059998
 1993 10 11  65254.389999
 1993 10 12  48255·029999
 1993 10 13  46256.500000
 1993 10 14  89257.890015
 1993 10 15  38259.029999
 1993 10 18  35259·980011
 1993 10 19  79259.570007
 1993 10 20  29255·960007
 1993 10 21  28255·020004
 1993 10 22  57255·210007
 1993 10 25  12255.789993
 1993 10 26  2255·520004
 1993 10 27  80254·820007
 1993 10 28  90255.960007
 1993 10 29  50256·820007
 1993 11 01  45259.179993
 1993 11 02  62259·510010
 1993 11 03  35260.170013
 1993 11 04  25257.109985
 1993 11 05  22253.110001
 1993 11 08  69253·110001
 1993 11 09  16254·570007
 1993 11 10  94255·779999
 1993 11 11  20256.980011
 1993 11 12  20257.529999
 1993 11 15  84257.940002
 1993 11 16  39256.480011
 1993 11 17  52255·419998
 1993 11 18  60253·729996
 1993 11 19  14252.000000
 1993 11 22  65250·990005
 1993 11 23  56246·850006
 1993 11 24  56248·119995
 1993 11 26  8249·820007
 1993 11 29  5250.149994
 1993 11 30  95250.139999
 1993 12 01  4250.410004
 1993 12 02  89252.610001
 1993 12 03  16252.910004
 1993 12 06  57253·860001
 1993 12 07  23253.979996
 1993 12 08  10254·029999
 1993 12 09  78254.369995
 1993 12 10  54253.399994
 1993 12 13  56252.809998
 1993 12 14  44252.229996
 1993 12 15  99249·889999
 1993 12 16  25249.839996
 1993 12 17  73250·580002
 1993 12 20  92252·250000
 1993 12 21  11251.919998
 1993 12 22  33250.500000
 1993 12 23  68250·380005
 1993 12 27  81251·320007
 1993 12 28  69252.429993
 1993 12 29  65253.740005
 1993 12 30  60256·019989
 1993 12 31  59256·190002
 1994 01 03 56258.579987
 1994 01 04 34256.529999
 1994 01 05 93256·970001
 1994 01 06 3258.019989
 1994 01 07 78258·329987
 1994 01 10 78259·190002
 1994 01 11 37259.750000
 1994 01 12 13259.630005
 1994 01 13 67260.230011
 1994 01 14 60260·640015
 1994 01 17 85261·269989
 1994 01 18 14261.959991
 1994 01 19 79262.399994
 1994 01 20 68262.570007
 1994 01 21 57263·369995
 1994 01 24 57263·799988
 1994 01 25 96262·890015
 1994 01 26 15262.049988
 1994 01 27 96262·839996
 1994 01 28 18263.660004
 1994 01 31 25265·029999
 1994 02 01 38266·519989
 1994 02 02 73266·500000
 1994 02 03 95267.619995
 1994 02 04 98267.570007
 1994 02 07 2261·670013
 1994 02 08 81261.679993
 1994 02 09 16263.390015
 1994 02 10 71265.220001
 1994 02 11 92264·140015
 1994 02 14 38262·890015
 1994 02 15 30263·190002
 1994 02 16 25264.529999
 1994 02 17 23265·959991
 1994 02 18 91264·880005
 1994 02 22 12264·049988
 1994 02 23 67265·049988
 1994 02 24 32264.920013
 1994 02 25 6262·209991
 1994 02 28 64263·000000
 1994 03 01 30265.529999
 1994 03 02 83264·339996
 1994 03 03 80262·799988
 1994 03 04 10263·149994
 1994 03 07 69264.709991
 1994 03 08 62266.690002
 1994 03 09 30266·559998
 1994 03 10 1266.440002
 1994 03 11 66265·420013
 1994 03 14 83265.489990
 1994 03 15 1266.190002
 1994 03 16 12266·859985
 1994 03 17 29269·109985
 1994 03 18 85269.790009
 1994 03 21 62271·079987
 1994 03 22 44268.989990
 1994 03 23 87269.559998
 1994 03 24 29270·200012
 1994 03 25 8267·070007
 1994 03 28 22266.450012
 1994 03 29 99262.510010
 1994 03 30 3257.040009
 1994 03 31 57252.449997
 1994 04 04 96251.059998
 1994 04 05 46247.039993
 1994 04 06 21253·960007
 1994 04 07 53254.529999
 1994 04 08 42255·949997
 1994 04 11 34254.729996
 1994 04 12 20254·740005
 1994 04 13 66252·729996
 1994 04 14 61249·619995
 1994 04 15 95250·080002
 1994 04 18 64250.149994
 1994 04 19 89248·399994
 1994 04 20 76245·619995
 1994 04 21 86242·139999
 1994 04 22 40245.320007
 1994 04 25 43246.550003
 1994 04 26 40249·320007
 1994 04 28 88250.949997
 1994 04 29 60251.309998
 1994 05 02 71252.550003
 1994 05 03 27254·039993
 1994 05 04 9254.500000
 1994 05 05 64254.460007
 1994 05 06 42254.100006
 1994 05 09 38251.649994
 1994 05 10 79248.300003
 1994 05 11 14248.539993
 1994 05 12 50245·610001
 1994 05 13 99246·289993
 1994 05 16 55245.600006
 1994 05 17 97244·160004
 1994 05 18 14243.949997
 1994 05 19 58246·789993
 1994 05 20 19248·649994
 1994 05 23 27248.279999
 1994 05 24 80247.779999
 1994 05 25 93248.360001
 1994 05 26 78248.229996
 1994 05 27 41248.940002
 1994 05 31 15249.460007
 1994 06 01 3249.279999
 1994 06 02 63250.080002
 1994 06 03 3251.990005
 1994 06 06 14252·100006
 1994 06 07 13252.740005
 1994 06 08 30251.669998
 1994 06 09 0249·919998
 1994 06 10 95249.240005
 1994 06 13 75250.580002
 1994 06 14 62250.350006
 1994 06 15 45251.130005
 1994 06 16 5251.259995
 1994 06 17 63251.729996
 1994 06 20 66250.389999
 1994 06 21 77247.080002
 1994 06 22 10244.110001
 1994 06 23 79245·279999
 1994 06 24 72242.490005
 1994 06 27 57239.389999
 1994 06 28 6240·289993
 1994 06 29 46238.960007
 1994 06 30 37240·179993
 1994 07 01 74240.300003
 1994 07 05 11241·119995
 1994 07 06 16240·729996
 1994 07 07 44240.679993
 1994 07 08 41241.720001
 1994 07 11 71241.919998
 1994 07 12 64241.660004
 1994 07 13 98242·130005
 1994 07 14 96243.619995
 1994 07 15 53244.729996
 1994 07 18 91245·619995
 1994 07 19 32245·589996
 1994 07 20 1245.259995
 1994 07 21 52243.649994
 1994 07 22 21243.910004
 1994 07 25 1243·330002
 1994 07 26 44243.350006
 1994 07 27 87242·970001
 1994 07 28 6242·029999
 1994 07 29 88241.750000
 1994 08 01 39241.779999
 1994 08 02 3245·059998
 1994 08 03 20245.660004
 1994 08 04 0245·759995
 1994 08 05 23244·809998
 1994 08 08 68244.190002
 1994 08 09 64244.610001
 1994 08 10 67244.949997
 1994 08 11 59246.440002
 1994 08 12 77246.289993
 1994 08 15 64247.110001
 1994 08 16 47247·820007
 1994 08 17 35248·179993
 1994 08 18 48249·309998
 1994 08 19 70249.210007
 1994 08 22 21249·690002
 1994 08 23 64249·740005
 1994 08 24 26251.490005
 1994 08 25 56252.660004
 1994 08 26 96253·160004
 1994 08 29 83254·589996
 1994 08 30 81255·160004
 1994 08 31 25256·140015
 1994 09 01 3257·320007
 1994 09 02 56256.059998
 1994 09 06 5256.190002
 1994 09 07 0255·800003
 1994 09 08 99256.809998
 1994 09 09 71258.149994
 1994 09 12 19256.760010
 1994 09 13 32255.869995
 1994 09 14 66256.959991
 1994 09 15 40257.549988
 1994 09 16 66259.779999
 1994 09 19 98259.790009
 1994 09 20 11259.029999
 1994 09 21 2256.489990
 1994 09 22 15254.419998
 1994 09 23 96254·380005
 1994 09 26 64253·649994
 1994 09 27 19253.220001
 1994 09 28 62253·080002
 1994 09 29 53254·399994
 1994 09 30 83254.179993
 1994 10 03 78256·119995
 1994 10 04 24254.779999
 1994 10 05 19251.350006
 1994 10 06 50249·369995
 1994 10 07 94249·529999
 1994 10 10 46250·710007
 1994 10 11 69252.479996
 1994 10 12 70254·429993
 1994 10 13 4254.910004
 1994 10 14 98255·119995
 1994 10 17 4254.869995
 1994 10 18 76254.970001
 1994 10 19 70254.020004
 1994 10 20 72254.800003
 1994 10 21 49253.610001
 1994 10 24 24252·860001
 1994 10 25 81251·600006
 1994 10 26 89250·570007
 1994 10 27 54250·820007
 1994 10 28 96252.259995
 1994 10 31 50255.000000
 1994 11 01 93255·020004
 1994 11 02 96253·490005
 1994 11 03 99253.750000
 1994 11 04 14254.149994
 1994 11 07 52252·750000
 1994 11 08 73251.839996
 1994 11 09 63252.130005
 1994 11 10 37251.690002
 1994 11 11 61250.580002
 1994 11 14 13249·580002
 1994 11 15 47250·169998
 1994 11 16 5250.860001
 1994 11 17 40250.520004
 1994 11 18 64249.580002
 1994 11 21 31248·669998
 1994 11 22 33246.759995
 1994 11 23 31242.259995
 1994 11 25 3240.610001
 1994 11 28 21242.029999
 1994 11 29 58242·690002
 1994 11 30 4243.690002
 1994 12 01 29244·250000
 1994 12 02 51242·029999
 1994 12 05 42242.809998
 1994 12 06 54243·139999
 1994 12 07 69242.000000
 1994 12 08 76240.169998
 1994 12 09 75236.089996
 1994 12 12 0235·160004
 1994 12 13 72235.490005
 1994 12 14 78235·839996
 1994 12 15 68237.880005
 1994 12 16 85241·199997
 1994 12 19 15241·000000
 1994 12 20 64240·440002
 1994 12 21 60240.610001
 1994 12 22 79243·309998
 1994 12 23 96243.610001
 1994 12 27 64244.729996
 1994 12 28 13245.929993
 1994 12 29 76245.270004
 1994 12 30 43246·889999
 1995 01 03  37250.360001
 1995 01 04  15247.240005
 1995 01 05  95247.649994
 1995 01 06  4247·460007
 1995 01 09  63248·080002
 1995 01 10  80248.380005
 1995 01 11  80248·979996
 1995 01 12  57248·160004
 1995 01 13  50248.270004
 1995 01 16  45249·949997
 1995 01 17  0251.720001
 1995 01 18  0252.919998
 1995 01 19  28252·309998
 1995 01 20  73251.009995
 1995 01 23  50249·639999
 1995 01 24  59248·070007
 1995 01 25  55248.940002
 1995 01 26  51248·800003
 1995 01 27  49248·080002
 1995 01 30  86248·470001
 1995 01 31  12246.559998
 1995 02 01  94246.850006
 1995 02 02  41247·500000
 1995 02 03  54248.619995
 1995 02 06  5250·779999
 1995 02 07  38252.440002
 1995 02 08  94252·970001
 1995 02 09  65253.789993
 1995 02 10  67254·279999
 1995 02 13  47255.339996
 1995 02 14  4255·529999
 1995 02 15  44255·240005
 1995 02 16  54257·470001
 1995 02 17  8255.929993
 1995 02 21  89254.710007
 1995 02 22  41253.860001
 1995 02 23  48253.940002
 1995 02 24  35254.949997
 1995 02 27  93255·470001
 1995 02 28  32253.860001
 1995 03 01  55256·570007
 1995 03 02  65256·049988
 1995 03 03  86256.160004
 1995 03 06  16256.890015
 1995 03 07  7255.809998
 1995 03 08  61254.130005
 1995 03 09  61254·869995
 1995 03 10  21254·789993
 1995 03 13  61256.010010
 1995 03 14  11256·179993
 1995 03 15  38257·260010
 1995 03 16  95257.390015
 1995 03 17  97258·179993
 1995 03 20  28257.320007
 1995 03 21  61257.829987
 1995 03 22  14257·149994
 1995 03 23  24256.790009
 1995 03 24  50257·529999
 1995 03 27  0258·850006
 1995 03 28  79259.850006
 1995 03 29  72260.269989
 1995 03 30  40259.899994
 1995 03 31  47260·279999
 1995 04 03  15260.600006
 1995 04 04  99260.820007
 1995 04 05  85260·720001
 1995 04 06  23261.209991
 1995 04 07  73260·799988
 1995 04 10  85260·019989
 1995 04 11  99261·589996
 1995 04 12  71262.529999
 1995 04 13  27262·929993
 1995 04 17  37263·980011
 1995 04 18  19263·959991
 1995 04 19  61262.799988
 1995 04 20  79260.589996
 1995 04 21  88261·260010
 1995 04 24  8262.510010
 1995 04 25  86263·709991
 1995 04 26  53263·970001
 1995 04 27  93264.899994
 1995 04 28  54265.700012
 1995 05 01  67266·200012
 1995 05 02  0265·940002
 1995 05 03  35265·589996
 1995 05 04  71266·869995
 1995 05 05  47265·709991
 1995 05 08  95265.609985
 1995 05 09  20267.029999
 1995 05 10  95266.540009
 1995 05 11  94267.769989
 1995 05 12  39268.940002
 1995 05 15  79269.850006
 1995 05 16  91270.929993
 1995 05 17  4272·170013
 1995 05 18  58272.809998
 1995 05 19  70270.950012
 1995 05 22  45270·549988
 1995 05 23  96271.579987
 1995 05 24  1272.929993
 1995 05 25  73272.440002
 1995 05 26  70271·959991
 1995 05 30  13270·670013
 1995 05 31  43269.179993
 1995 06 01  97270·250000
 1995 06 02  5271.470001
 1995 06 05  25272.269989
 1995 06 06  87274.220001
 1995 06 07  71274·690002
 1995 06 08  13274·809998
 1995 06 09  26275.730011
 1995 06 12  55275·209991
 1995 06 13  53276.450012
 1995 06 14  81278·230011
 1995 06 15  35278·850006
 1995 06 16  0280·279999
 1995 06 19  25280·799988
 1995 06 20  22282·369995
 1995 06 21  96282·570007
 1995 06 22  97282·720001
 1995 06 23  93284.369995
 1995 06 26  74284.029999
 1995 06 27  78281.320007
 1995 06 28  45280·290009
 1995 06 29  88279·940002
 1995 06 30  0281·070007
 1995 07 03  76283.630005
 1995 07 05  71283·700012
 1995 07 06  68284.799988
 1995 07 07  87286·350006
 1995 07 10  9289.470001
 1995 07 11  24290·640015
 1995 07 12  14291.089996
 1995 07 13  50293·779999
 1995 07 14  20294.549988
 1995 07 17  80294.850006
 1995 07 18  33295·940002
 1995 07 19  25293.109985
 1995 07 20  79287.109985
 1995 07 21  40289.440002
 1995 07 24  56290·529999
 1995 07 25  76293.390015
 1995 07 26  80294.700012
 1995 07 27  29296.109985
 1995 07 28  40298.769989
 1995 07 31  90299·230011
 1995 08 01  42299·730011
 1995 08 02  97298·390015
 1995 08 03  66297·829987
 1995 08 04  81297·269989
 1995 08 07  10298·290009
 1995 08 08  19299·140015
 1995 08 09  42298·809998
 1995 08 10  85299.589996
 1995 08 11  52299·260010
 1995 08 14  97299·079987
 1995 08 15  99300·279999
 1995 08 16  67300·709991
 1995 08 17  63302.350006
 1995 08 18  55303.649994
 1995 08 21  93304.299988
 1995 08 22  14305·480011
 1995 08 23  61304·320007
 1995 08 24  43304.510010
 1995 08 25  7303.720001
 1995 08 28  38304·359985
 1995 08 29  91303.320007
 1995 08 30  38301·500000
 1995 08 31  46303·290009
 1995 09 01  78305.309998
 1995 09 05  22306.170013
 1995 09 06  40308·339996
 1995 09 07  43310·549988
 1995 09 08  97312·029999
 1995 09 11  49314.420013
 1995 09 12  73314.899994
 1995 09 13  53315·549988
 1995 09 14  83315·970001
 1995 09 15  89316.119995
 1995 09 18  89314.290009
 1995 09 19  60313·279999
 1995 09 20  48313.869995
 1995 09 21  88314·809998
 1995 09 22  62313.600006
 1995 09 25  69311.720001
 1995 09 26  30310·160004
 1995 09 27  15308.959991
 1995 09 28  94305.850006
 1995 09 29  12308·459991
 1995 10 02  92310.380005
 1995 10 03  63306.989990
 1995 10 04  9304·000000
 1995 10 05  45300.820007
 1995 10 06  23301.209991
 1995 10 09  53301.820007
 1995 10 10  58296·640015
 1995 10 11  51294.630005
 1995 10 12  34298·029999
 1995 10 13  27300.619995
 1995 10 16  16302·070007
 1995 10 17  36302.200012
 1995 10 18  65302.700012
 1995 10 19  55304.049988
 1995 10 20  85303.410004
 1995 10 23  31302·820007
 1995 10 24  77301·100006
 1995 10 25  32300·850006
 1995 10 26  88297·839996
 1995 10 27  94294.630005
 1995 10 30  59294.549988
 1995 10 31  76296·239990
 1995 11 01  76296.250000
 1995 11 02  5297.700012
 1995 11 03  23300.989990
 1995 11 06  31302.790009
 1995 11 07  26302·940002
 1995 11 08  72301.450012
 1995 11 09  8302.299988
 1995 11 10  68303.959991
 1995 11 13  37304.320007
 1995 11 14  26303.600006
 1995 11 15  76301·519989
 1995 11 16  79301·459991
 1995 11 17  34302.799988
 1995 11 20  24303.839996
 1995 11 21  15302.220001
 1995 11 22  84301·119995
 1995 11 24  69301.230011
 1995 11 27  48302·260010
 1995 11 28  39303·230011
 1995 11 29  27304·630005
 1995 11 30  16306·720001
 1995 12 01  3308.579987
 1995 12 04  84309·739990
 1995 12 05  77312.510010
 1995 12 06  75313.109985
 1995 12 07  22312.670013
 1995 12 08  15310.959991
 1995 12 11  29311·549988
 1995 12 12  73312.070007
 1995 12 13  61311.559998
 1995 12 14  18312·589996
 1995 12 15  2312.529999
 1995 12 18  60310·420013
 1995 12 19  3303.720001
 1995 12 20  7306·000000
 1995 12 21  39308·829987
 1995 12 22  10310.670013
 1995 12 26  53312.309998
 1995 12 27  19312.829987
 1995 12 28  10314·070007
 1995 12 29  25313.989990
 1996 01 02 43315·970001
 1996 01 03 18316.890015
 1996 01 04 8315.209991
 1996 01 05 30310.769989
 1996 01 08 30312.190002
 1996 01 09 91312.390015
 1996 01 10 54307·399994
 1996 01 11 75302·910004
 1996 01 12 96305.720001
 1996 01 15 51305·140015
 1996 01 16 92302.130005
 1996 01 17 35301·739990
 1996 01 18 47302.619995
 1996 01 19 37304.010010
 1996 01 22 89305·279999
 1996 01 23 12307.170013
 1996 01 24 15308·309998
 1996 01 25 11310.429993
 1996 01 26 41310·559998
 1996 01 29 29311·220001
 1996 01 30 56311.820007
 1996 01 31 60313·380005
 1996 02 01 67315.380005
 1996 02 02 39317.320007
 1996 02 05 52317·720001
 1996 02 06 98318.459991
 1996 02 07 10320·149994
 1996 02 08 16319·410004
 1996 02 09 10320·470001
 1996 02 12 63321.109985
 1996 02 13 41321.410004
 1996 02 14 60319.820007
 1996 02 15 62321.070007
 1996 02 16 18320.750000
 1996 02 20 53321.589996
 1996 02 21 97318·910004
 1996 02 22 63321·339996
 1996 02 23 50325·140015
 1996 02 26 64325.760010
 1996 02 27 77325.299988
 1996 02 28 96324·850006
 1996 02 29 72325·260010
 1996 03 01 21324·929993
 1996 03 04 76324·100006
 1996 03 05 68325.559998
 1996 03 06 23326.850006
 1996 03 07 90327·109985
 1996 03 08 94327.420013
 1996 03 11 9319·209991
 1996 03 12 65322·070007
 1996 03 13 68321·019989
 1996 03 14 56323.459991
 1996 03 15 77325·079987
 1996 03 18 86325.079987
 1996 03 19 72328·670013
 1996 03 20 14328.929993
 1996 03 21 54328·339996
 1996 03 22 98328.869995
 1996 03 25 47329·480011
 1996 03 26 41327·720001
 1996 03 27 45327.709991
 1996 03 28 41328.489990
 1996 03 29 62328·820007
 1996 04 01 40330·769989
 1996 04 02 82332·440002
 1996 04 03 76333.230011
 1996 04 04 11334.070007
 1996 04 08 34334·790009
 1996 04 09 23330.709991
 1996 04 10 92332.429993
 1996 04 11 14331.029999
 1996 04 12 75329.470001
 1996 04 15 49331.179993
 1996 04 16 1333.519989
 1996 04 17 14335·570007
 1996 04 18 37334.850006
 1996 04 19 66337.459991
 1996 04 22 42338.519989
 1996 04 23 81340.989990
 1996 04 24 22343.519989
 1996 04 25 6344.640015
 1996 04 26 77346·239990
 1996 04 29 8347.829987
 1996 04 30 54348.220001
 1996 05 01 26348.279999
 1996 05 02 94350·279999
 1996 05 03 16345·940002
 1996 05 06 84346·859985
 1996 05 07 7346·869995
 1996 05 08 6345·660004
 1996 05 09 47345.190002
 1996 05 10 88347.630005
 1996 05 13 56351.149994
 1996 05 14 52354·500000
 1996 05 15 72357.459991
 1996 05 16 65358.109985
 1996 05 17 5358.760010
 1996 05 20 93360.630005
 1996 05 21 84363·070007
 1996 05 22 42363·040009
 1996 05 23 10364·609985
 1996 05 24 17364.390015
 1996 05 28 3364·589996
 1996 05 29 68361.570007
 1996 05 30 53359.109985
 1996 05 31 39360.339996
 1996 06 03 72361·850006
 1996 06 04 19361·440002
 1996 06 05 41362·649994
 1996 06 06 94363·589996
 1996 06 07 61361.190002
 1996 06 10 95358·839996
 1996 06 11 4359·739990
 1996 06 12 48359.410004
 1996 06 13 64359.649994
 1996 06 14 22357·399994
 1996 06 17 1355.079987
 1996 06 18 86353·929993
 1996 06 19 99349·049988
 1996 06 20 51347.200012
 1996 06 21 12344.160004
 1996 06 24 23345.209991
 1996 06 25 13346·799988
 1996 06 26 55344·440002
 1996 06 27 44339·809998
 1996 06 28 95341·950012
 1996 07 01 72346·609985
 1996 07 02 37347·720001
 1996 07 03 29346.940002
 1996 07 05 67344·799988
 1996 07 08 72339.779999
 1996 07 09 21336.679993
 1996 07 10 24336.440002
 1996 07 11 26332.709991
 1996 07 12 31324.579987
 1996 07 15 57323.690002
 1996 07 16 9314·720001
 1996 07 17 84310.119995
 1996 07 18 94318.179993
 1996 07 19 22322.920013
 1996 07 22 92321·549988
 1996 07 23 80317.649994
 1996 07 24 30311·720001
 1996 07 25 15307.769989
 1996 07 26 5311·579987
 1996 07 29 76314·570007
 1996 07 30 33313.119995
 1996 07 31 61313·540009
 1996 08 01 3316.000000
 1996 08 02 61319·420013
 1996 08 05 23324·410004
 1996 08 06 12324.739990
 1996 08 07 69325·299988
 1996 08 08 47327·290009
 1996 08 09 42327.510010
 1996 08 12 43327.440002
 1996 08 13 10327·369995
 1996 08 14 73325.630005
 1996 08 15 61326.720001
 1996 08 16 54327·679993
 1996 08 19 56328·910004
 1996 08 20 0329·339996
 1996 08 21 74329.200012
 1996 08 22 70328.940002
 1996 08 23 65331.410004
 1996 08 26 17331·769989
 1996 08 27 99331·519989
 1996 08 28 42333·750000
 1996 08 29 17335·609985
 1996 08 30 38334·510010
 1996 09 03 81333·880005
 1996 09 04 45333·380005
 1996 09 05 21334.559998
 1996 09 06 99331.589996
 1996 09 09 89334·100006
 1996 09 10 80335·630005
 1996 09 11 7336.279999
 1996 09 12 63336.700012
 1996 09 13 18338·140015
 1996 09 16 71340·790009
 1996 09 17 33342.290009
 1996 09 18 19342·250000
 1996 09 19 85341.579987
 1996 09 20 70341·329987
 1996 09 23 79342.820007
 1996 09 24 80341.589996
 1996 09 25 36342.660004
 1996 09 26 52343·730011
 1996 09 27 52345·000000
 1996 09 30 83345·519989
 1996 10 01 40346·390015
 1996 10 02 17345·329987
 1996 10 03 84348·190002
 1996 10 04 91347.239990
 1996 10 07 90349·299988
 1996 10 08 90348·829987
 1996 10 09 32347·359985
 1996 10 10 92346·100006
 1996 10 11 6346·640015
 1996 10 14 22347.890015
 1996 10 15 78349.000000
 1996 10 16 0349·010010
 1996 10 17 32348·420013
 1996 10 18 89348·200012
 1996 10 21 27347·850006
 1996 10 22 51346.100006
 1996 10 23 38342.820007
 1996 10 24 90342·929993
 1996 10 25 12343·079987
 1996 10 28 8342.970001
 1996 10 29 16340·100006
 1996 10 30 52338.049988
 1996 10 31 89338.179993
 1996 11 01 61340·570007
 1996 11 04 87339·760010
 1996 11 05 23339·910004
 1996 11 06 40339·859985
 1996 11 07 21342.440002
 1996 11 08 95344·290009
 1996 11 11 81344·559998
 1996 11 12 71345·700012
 1996 11 13 27346·130005
 1996 11 14 8346·109985
 1996 11 15 25347·260010
 1996 11 18 15346·519989
 1996 11 19 40345·940002
 1996 11 20 21346.950012
 1996 11 21 81347.529999
 1996 11 22 27347·179993
 1996 11 25 50349·920013
 1996 11 26 53352·290009
 1996 11 27 98351·380005
 1996 11 29 90352·670013
 1996 12 02 70354·109985
 1996 12 03 48355·339996
 1996 12 04 54357.829987
 1996 12 05 9358·109985
 1996 12 06 36359.049988
 1996 12 09 75355·500000
 1996 12 10 47360.489990
 1996 12 11 18361.299988
 1996 12 12 12357·700012
 1996 12 13 29356·380005
 1996 12 16 3354.179993
 1996 12 17 72350.480011
 1996 12 18 86350·130005
 1996 12 19 29353.079987
 1996 12 20 72356·100006
 1996 12 23 53356·709991
 1996 12 24 70355·429993
 1996 12 26 18355·869995
 1996 12 27 31357.720001
 1996 12 30 67359·170013
 1996 12 31 3359.989990
 1997 01 02  65362.609985
 1997 01 03  79358.959991
 1997 01 06  47361.829987
 1997 01 07  48362.309998
 1997 01 08  66364.160004
 1997 01 09  42364·170013
 1997 01 10  49365·589996
 1997 01 13  92366.089996
 1997 01 14  39365·850006
 1997 01 15  70367·519989
 1997 01 16  54367.190002
 1997 01 17  48366.920013
 1997 01 20  28367·880005
 1997 01 21  39369.350006
 1997 01 22  69370·320007
 1997 01 23  54370·649994
 1997 01 24  3370.459991
 1997 01 27  49368·140015
 1997 01 28  26365.519989
 1997 01 29  73366.470001
 1997 01 30  57366·250000
 1997 01 31  25368·290009
 1997 02 03  82369.450012
 1997 02 04  94369·709991
 1997 02 05  10368·320007
 1997 02 06  17365.489990
 1997 02 07  18365·480011
 1997 02 10  28366·750000
 1997 02 11  5364.149994
 1997 02 12  2362.750000
 1997 02 13  40365.399994
 1997 02 14  13368.179993
 1997 02 18  12369·130005
 1997 02 19  79370·049988
 1997 02 20  81370.170013
 1997 02 21  13367·559998
 1997 02 24  26366.369995
 1997 02 25  74366.450012
 1997 02 26  97366·790009
 1997 02 27  16363·850006
 1997 02 28  65361·149994
 1997 03 03  38360.049988
 1997 03 04  70360.489990
 1997 03 05  34361·910004
 1997 03 06  73363.929993
 1997 03 07  45363·799988
 1997 03 10  6365·459991
 1997 03 11  6367.089996
 1997 03 12  20367·869995
 1997 03 13  96364·399994
 1997 03 14  37360.059998
 1997 03 17  93361·040009
 1997 03 18  99357.369995
 1997 03 19  17354.929993
 1997 03 20  19351·790009
 1997 03 21  85352.309998
 1997 03 24  30351.730011
 1997 03 25  58349·480011
 1997 03 26  35350.700012
 1997 03 27  93352.309998
 1997 03 31  57348.950012
 1997 04 01  93342.570007
 1997 04 02  90340.880005
 1997 04 03  56337.799988
 1997 04 04  49336·380005
 1997 04 07  25340.839996
 1997 04 08  17344.910004
 1997 04 09  37345.970001
 1997 04 10  0346·730011
 1997 04 11  77345.160004
 1997 04 14  73339·250000
 1997 04 15  24338.609985
 1997 04 16  30340·779999
 1997 04 17  1340·239990
 1997 04 18  38340.429993
 1997 04 21  29341·739990
 1997 04 22  82338.269989
 1997 04 23  72338.089996
 1997 04 24  19338·399994
 1997 04 25  90338.519989
 1997 04 28  26335.850006
 1997 04 29  90336.100006
 1997 04 30  49340.579987
 1997 05 01  71343.000000
 1997 05 02  55345.660004
 1997 05 05  80353·980011
 1997 05 06  83362.429993
 1997 05 07  59361.730011
 1997 05 08  90360·220001
 1997 05 09  94360·100006
 1997 05 12  4361·420013
 1997 05 13  67363·760010
 1997 05 14  73363.559998
 1997 05 15  6364·480011
 1997 05 16  17365·910004
 1997 05 19  33365·279999
 1997 05 20  75366.570007
 1997 05 21  16368·200012
 1997 05 22  56370·059998
 1997 05 23  19371·459991
 1997 05 27  89375·670013
 1997 05 28  51376·739990
 1997 05 29  75377.790009
 1997 05 30  15378·429993
 1997 06 02  34380·760010
 1997 06 03  60383.519989
 1997 06 04  58383·279999
 1997 06 05  32382.670013
 1997 06 06  56384·989990
 1997 06 09  20387.140015
 1997 06 10  10387·899994
 1997 06 11  8387.309998
 1997 06 12  21387·619995
 1997 06 13  29389·540009
 1997 06 16  63392·070007
 1997 06 17  7392.200012
 1997 06 18  26392.549988
 1997 06 19  14392.459991
 1997 06 20  74396·489990
 1997 06 23  17393.600006
 1997 06 24  89390·820007
 1997 06 25  26393.299988
 1997 06 26  25391.220001
 1997 06 27  49390.269989
 1997 06 30  54392·529999
 1997 07 01  39396·369995
 1997 07 02  21394.130005
 1997 07 03  42394·720001
 1997 07 07  90396.179993
 1997 07 08  53396·260010
 1997 07 09  96398·279999
 1997 07 10  60397.399994
 1997 07 11  92399·149994
 1997 07 14  95402·260010
 1997 07 15  5403.850006
 1997 07 16  89406.390015
 1997 07 17  78410.220001
 1997 07 18  15408.109985
 1997 07 21  29404.109985
 1997 07 22  43403·440002
 1997 07 23  94406.160004
 1997 07 24  88407·649994
 1997 07 25  77408.190002
 1997 07 28  60408·540009
 1997 07 29  7408.679993
 1997 07 30  14409.869995
 1997 07 31  79413·440002
 1997 08 01  2414.480011
 1997 08 04  12414·209991
 1997 08 05  19415·630005
 1997 08 06  92418.320007
 1997 08 07  57420.730011
 1997 08 08  28420·119995
 1997 08 11  53414.190002
 1997 08 12  97412·649994
 1997 08 13  39411·420013
 1997 08 14  99411.640015
 1997 08 15  92411.869995
 1997 08 18  2408·579987
 1997 08 19  85408·730011
 1997 08 20  95413.790009
 1997 08 21  36419·070007
 1997 08 22  38417·040009
 1997 08 25  58415·730011
 1997 08 26  10418·089996
 1997 08 27  10418·309998
 1997 08 28  61420·839996
 1997 08 29  46421·589996
 1997 09 02  62423.429993
 1997 09 03  65428.049988
 1997 09 04  53428·790009
 1997 09 05  62429.709991
 1997 09 08  96433.040009
 1997 09 09  77435·989990
 1997 09 10  21437·750000
 1997 09 11  44436.899994
 1997 09 12  81435·929993
 1997 09 15  45440.089996
 1997 09 16  97440·170013
 1997 09 17  54445.179993
 1997 09 18  11446.149994
 1997 09 19  94446·500000
 1997 09 22  37447.170013
 1997 09 23  81448·980011
 1997 09 24  6449·420013
 1997 09 25  76448.579987
 1997 09 26  22447·920013
 1997 09 29  37448·880005
 1997 09 30  9451·309998
 1997 10 01  66454.420013
 1997 10 02  60454.690002
 1997 10 03  61456·940002
 1997 10 06  89459.519989
 1997 10 07  64461·700012
 1997 10 08  82463.779999
 1997 10 09  15463·660004
 1997 10 10  42464·549988
 1997 10 13  96465·029999
 1997 10 14  44465.209991
 1997 10 15  87463·970001
 1997 10 16  85462·739990
 1997 10 17  12457.160004
 1997 10 20  29449.290009
 1997 10 21  90453.850006
 1997 10 22  63458·929993
 1997 10 23  86458·250000
 1997 10 24  43449·359985
 1997 10 27  61447·529999
 1997 10 28  45420·130005
 1997 10 29  21429.890015
 1997 10 30  17434.869995
 1997 10 31  65428·660004
 1997 11 03  26433.260010
 1997 11 04  40440·980011
 1997 11 05  9442·309998
 1997 11 06  88444·760010
 1997 11 07  24442.829987
 1997 11 10  95435·220001
 1997 11 11  99435·399994
 1997 11 12  44433.429993
 1997 11 13  83423·440002
 1997 11 14  61423·390015
 1997 11 17  95428.410004
 1997 11 18  70435·649994
 1997 11 19  73432·130005
 1997 11 20  39430.690002
 1997 11 21  28435.700012
 1997 11 24  30435·049988
 1997 11 25  88428.679993
 1997 11 26  52426.910004
 1997 11 28  55428·160004
 1997 12 01  11429·920013
 1997 12 02  47434·160004
 1997 12 03  53432·480011
 1997 12 04  57433.809998
 1997 12 05  25434·910004
 1997 12 08  94438·059998
 1997 12 09  17442·029999
 1997 12 10  41438.160004
 1997 12 11  12432·799988
 1997 12 12  99424.700012
 1997 12 15  43422·630005
 1997 12 16  39420·760010
 1997 12 17  34425.339996
 1997 12 18  54426·440002
 1997 12 19  57420·350006
 1997 12 22  7420·029999
 1997 12 23  79422·880005
 1997 12 24  81422.029999
 1997 12 26  10421·040009
 1997 12 29  28421·489990
 1997 12 30  59426.670013
 1997 12 31  22434·010010
 1998 01 02 77437.019989
 1998 01 05 6436·519989
 1998 01 06 13437.059998
 1998 01 07 46433·100006
 1998 01 08 58429·760010
 1998 01 09 76425·709991
 1998 01 12 3412·950012
 1998 01 13 49410·880005
 1998 01 14 80418.440002
 1998 01 15 92421.920013
 1998 01 16 17421.750000
 1998 01 20 49426.250000
 1998 01 21 91431.100006
 1998 01 22 36429.890015
 1998 01 23 69426.200012
 1998 01 26 90424·809998
 1998 01 27 68421·010010
 1998 01 28 16422.529999
 1998 01 29 96428.600006
 1998 01 30 42431.989990
 1998 02 02 10430·049988
 1998 02 03 63434·420013
 1998 02 04 61437·790009
 1998 02 05 98441.839996
 1998 02 06 45444·059998
 1998 02 09 33445·500000
 1998 02 10 52447.279999
 1998 02 11 77451·190002
 1998 02 12 20452·019989
 1998 02 13 8452.399994
 1998 02 17 82454·290009
 1998 02 18 25453·190002
 1998 02 19 13454.690002
 1998 02 20 95454.239990
 1998 02 23 88453·989990
 1998 02 24 9456·290009
 1998 02 25 24454.299988
 1998 02 26 26458.440002
 1998 02 27 34461.529999
 1998 03 02 25461.829987
 1998 03 03 77461·540009
 1998 03 04 56462.420013
 1998 03 05 8462.130005
 1998 03 06 90456.820007
 1998 03 09 24463·720001
 1998 03 10 68461.119995
 1998 03 11 21464·619995
 1998 03 12 50467·119995
 1998 03 13 39467.769989
 1998 03 16 68468.779999
 1998 03 17 13471·750000
 1998 03 18 74471·109985
 1998 03 19 24472.179993
 1998 03 20 89474.299988
 1998 03 23 47474·250000
 1998 03 24 55473.959991
 1998 03 25 3476.250000
 1998 03 26 86477·149994
 1998 03 27 9477.809998
 1998 03 30 13477·140015
 1998 03 31 27476·269989
 1998 04 01 41480·679993
 1998 04 02 13484·940002
 1998 04 03 92486.429993
 1998 04 06 71485·790009
 1998 04 07 61481·880005
 1998 04 08 97475.149994
 1998 04 09 61475·329987
 1998 04 13 35480.059998
 1998 04 14 77479·559998
 1998 04 15 24484.809998
 1998 04 16 14487·119995
 1998 04 17 46484.410004
 1998 04 20 47487.010010
 1998 04 21 81488.809998
 1998 04 22 71491·410004
 1998 04 23 53491.140015
 1998 04 24 52484·950012
 1998 04 27 82480.320007
 1998 04 28 75468.500000
 1998 04 29 32472.540009
 1998 04 30 98476·980011
 1998 05 01 64482.890015
 1998 05 04 96484·940002
 1998 05 05 83485·459991
 1998 05 06 17481.739990
 1998 05 07 90479.380005
 1998 05 08 27475.959991
 1998 05 11 32479.510010
 1998 05 12 65476·899994
 1998 05 13 49476.130005
 1998 05 14 89477·480011
 1998 05 15 28475.549988
 1998 05 18 25472.440002
 1998 05 19 52467.609985
 1998 05 20 24470.859985
 1998 05 21 48468.540009
 1998 05 22 3467.190002
 1998 05 26 39462.989990
 1998 05 27 3455·079987
 1998 05 28 92450.260010
 1998 05 29 31455.799988
 1998 06 01 71456·619995
 1998 06 02 19451·170013
 1998 06 03 85449.700012
 1998 06 04 65449.160004
 1998 06 05 37451·739990
 1998 06 08 91454·239990
 1998 06 09 78456·339996
 1998 06 10 87456.739990
 1998 06 11 50451.079987
 1998 06 12 64444·350006
 1998 06 15 45441.589996
 1998 06 16 4433.859985
 1998 06 17 47438.369995
 1998 06 18 7444.079987
 1998 06 19 88439·790009
 1998 06 22 46438.420013
 1998 06 23 92441.649994
 1998 06 24 14447·420013
 1998 06 25 31451·399994
 1998 06 26 72450.160004
 1998 06 29 72450.269989
 1998 06 30 4453·829987
 1998 07 01 26457·390015
 1998 07 02 62459.850006
 1998 07 06 0458.309998
 1998 07 07 20459.970001
 1998 07 08 47459·040009
 1998 07 09 23459.970001
 1998 07 10 14460·000000
 1998 07 13 34458.429993
 1998 07 14 95458.750000
 1998 07 15 87459·429993
 1998 07 16 77461·970001
 1998 07 17 37463.640015
 1998 07 20 95462·359985
 1998 07 21 10461.920013
 1998 07 22 77456.140015
 1998 07 23 51450·929993
 1998 07 24 98442.329987
 1998 07 27 75438·579987
 1998 07 28 27433·160004
 1998 07 29 18427.540009
 1998 07 30 79426.190002
 1998 07 31 87429·500000
 1998 08 03 64419.750000
 1998 08 04 8413.359985
 1998 08 05 38401·630005
 1998 08 06 78398·690002
 1998 08 07 52406·619995
 1998 08 10 15415.799988
 1998 08 11 2411.640015
 1998 08 12 5400.609985
 1998 08 13 78408·549988
 1998 08 14 58403.829987
 1998 08 17 19402.790009
 1998 08 18 50403.959991
 1998 08 19 56411.299988
 1998 08 20 81405.839996
 1998 08 21 66401.730011
 1998 08 24 20395·640015
 1998 08 25 23393.700012
 1998 08 26 54389.769989
 1998 08 27 43380·420013
 1998 08 28 45366·100006
 1998 08 31 41358.540009
 1998 09 01 71337·950012
 1998 09 02 76348·100006
 1998 09 03 82352.649994
 1998 09 04 0346.290009
 1998 09 08 50347·070007
 1998 09 09 14361·929993
 1998 09 10 14352·690002
 1998 09 11 12344.970001
 1998 09 14 36353·619995
 1998 09 15 33357.720001
 1998 09 16 47357.730011
 1998 09 17 14359·850006
 1998 09 18 98355.290009
 1998 09 21 35363·260010
 1998 09 22 12362·640015
 1998 09 23 70368·239990
 1998 09 24 30376.010010
 1998 09 25 43370·250000
 1998 09 28 66369·019989
 1998 09 29 68368·010010
 1998 09 30 52365·799988
 1998 10 01 8363.589996
 1998 10 02 91350.040009
 1998 10 05 20349·709991
 1998 10 06 7336·799988
 1998 10 07 6332.549988
 1998 10 08 93322·230011
 1998 10 09 64310·279999
 1998 10 12 64318.399994
 1998 10 13 37325·619995
 1998 10 14 4320·329987
 1998 10 15 64324.980011
 1998 10 16 18334·809998
 1998 10 19 27342.869995
 1998 10 20 81352.450012
 1998 10 21 6358.309998
 1998 10 22 88359.940002
 1998 10 23 26366.399994
 1998 10 26 5367·049988
 1998 10 27 5372·070007
 1998 10 28 18371·500000
 1998 10 29 9371·010010
 1998 10 30 84374·480011
 1998 11 02 97378.160004
 1998 11 03 78386.820007
 1998 11 04 76387·559998
 1998 11 05 47392·959991
 1998 11 06 47396·790009
 1998 11 09 60400·320007
 1998 11 10 54398·429993
 1998 11 11 53396.859985
 1998 11 12 41393·480011
 1998 11 13 85392.200012
 1998 11 16 92389·359985
 1998 11 17 83390·420013
 1998 11 18 92389·429993
 1998 11 19 96392.119995
 1998 11 20 67394·369995
 1998 11 23 43394.290009
 1998 11 24 39398·149994
 1998 11 25 63396·600006
 1998 11 27 77399.320007
 1998 11 30 66402.089996
 1998 12 01 44397.750000
 1998 12 02 80398·739990
 1998 12 03 49397.489990
 1998 12 04 7395·000000
 1998 12 07 96398·369995
 1998 12 08 66401·170013
 1998 12 09 33401·480011
 1998 12 10 49401·959991
 1998 12 11 6396·500000
 1998 12 14 65395.369995
 1998 12 15 5387·940002
 1998 12 16 97389·570007
 1998 12 17 14389·850006
 1998 12 18 47393.779999
 1998 12 21 64397.420013
 1998 12 22 85401.829987
 1998 12 23 81400·239990
 1998 12 24 4404.790009
 1998 12 28 37405.559998
 1998 12 29 68408.279999
 1998 12 30 97410.410004
 1998 12 31 58411·910004
 1999 01 04  73421.959991
 1999 01 05  27421.100006
 1999 01 06  72422·089996
 1999 01 07  51427.790009
 1999 01 08  48427·829987
 1999 01 11  71431·230011
 1999 01 12  47433·130005
 1999 01 13  52427·359985
 1999 01 14  62424.859985
 1999 01 15  29420.100006
 1999 01 19  83427.049988
 1999 01 20  57430.890015
 1999 01 21  42430·619995
 1999 01 22  60424.049988
 1999 01 25  68422·440002
 1999 01 26  84422·109985
 1999 01 27  36425.329987
 1999 01 28  44421.130005
 1999 01 29  16423.970001
 1999 02 01  77427·220001
 1999 02 02  21426·079987
 1999 02 03  88421·730011
 1999 02 04  63423·739990
 1999 02 05  5417.790009
 1999 02 08  97412·720001
 1999 02 09  24411.329987
 1999 02 10  74403.130005
 1999 02 11  63397·959991
 1999 02 12  90406.209991
 1999 02 16  9398·440002
 1999 02 17  36396·399994
 1999 02 18  70389·540009
 1999 02 19  49391.089996
 1999 02 22  24392·299988
 1999 02 23  61397·820007
 1999 02 24  69399.010010
 1999 02 25  50395.260010
 1999 02 26  75392·720001
 1999 03 01  88392.239990
 1999 03 02  31394.390015
 1999 03 03  94394.429993
 1999 03 04  95391·950012
 1999 03 05  80394·019989
 1999 03 08  48398·010010
 1999 03 09  5400·059998
 1999 03 10  40399·200012
 1999 03 11  24401·119995
 1999 03 12  41401·079987
 1999 03 15  35398.380005
 1999 03 16  91400·839996
 1999 03 17  33399·170013
 1999 03 18  53398·429993
 1999 03 19  59399·549988
 1999 03 22  56396.579987
 1999 03 23  46393.200012
 1999 03 24  53383.369995
 1999 03 25  76384·399994
 1999 03 26  66392.989990
 1999 03 29  25393·920013
 1999 03 30  36399.760010
 1999 03 31  13398.779999
 1999 04 01  77397.630005
 1999 04 05  58398·739990
 1999 04 06  21403·519989
 1999 04 07  20401·079987
 1999 04 08  72397·769989
 1999 04 09  58399·890015
 1999 04 12  52405.859985
 1999 04 13  73412·320007
 1999 04 14  56417.239990
 1999 04 15  63417·390015
 1999 04 16  98417.769989
 1999 04 19  71421.579987
 1999 04 20  62412.410004
 1999 04 21  35415.339996
 1999 04 22  53426·570007
 1999 04 23  39428.850006
 1999 04 26  47431.730011
 1999 04 27  63434.970001
 1999 04 28  37435·160004
 1999 04 29  30433.529999
 1999 04 30  91432.850006
 1999 05 03  59432·809998
 1999 05 04  93433·279999
 1999 05 05  17432·589996
 1999 05 06  1434.269989
 1999 05 07  62433·380005
 1999 05 10  91436.109985
 1999 05 11  1441.850006
 1999 05 12  9446·809998
 1999 05 13  34449.260010
 1999 05 14  24450.839996
 1999 05 17  8443.130005
 1999 05 18  73441.350006
 1999 05 19  64442·450012
 1999 05 20  12446·140015
 1999 05 21  88448.019989
 1999 05 24  72449·140015
 1999 05 25  63440·390015
 1999 05 26  0434·450012
 1999 05 27  16435·410004
 1999 05 28  15432.920013
 1999 06 01  70438·679993
 1999 06 02  55437·459991
 1999 06 03  93436.739990
 1999 06 04  32435.980011
 1999 06 07  48443·399994
 1999 06 08  73446.890015
 1999 06 09  44443.760010
 1999 06 10  80445·190002
 1999 06 11  85442·269989
 1999 06 14  73438.010010
 1999 06 15  20431.529999
 1999 06 16  42434·010010
 1999 06 17  94441·200012
 1999 06 18  98443.380005
 1999 06 21  96445.049988
 1999 06 22  23449·440002
 1999 06 23  11447.329987
 1999 06 24  18447.040009
 1999 06 25  72443.160004
 1999 06 28  55443·109985
 1999 06 29  2448.609985
 1999 06 30  26454.079987
 1999 07 01  73457·679993
 1999 07 02  95454.420013
 1999 07 06  52456.510010
 1999 07 07  43456.549988
 1999 07 08  51452.690002
 1999 07 09  24454·750000
 1999 07 12  76457·980011
 1999 07 13  12459·299988
 1999 07 14  80458.109985
 1999 07 15  50461·459991
 1999 07 16  11465·799988
 1999 07 19  2465.260010
 1999 07 20  61461·369995
 1999 07 21  3453·549988
 1999 07 22  20454.630005
 1999 07 23  8451·489990
 1999 07 26  20448·380005
 1999 07 27  41442·880005
 1999 07 28  90446.480011
 1999 07 29  48446.609985
 1999 07 30  6441·579987
 1999 08 02  45444·769989
 1999 08 03  36442.630005
 1999 08 04  67436·279999
 1999 08 05  95429.700012
 1999 08 06  21429.750000
 1999 08 09  94428.040009
 1999 08 10  34425.890015
 1999 08 11  88422·820007
 1999 08 12  2428.190002
 1999 08 13  27428.820007
 1999 08 16  43434.049988
 1999 08 17  9433·820007
 1999 08 18  44436.000000
 1999 08 19  24433.100006
 1999 08 20  13432.769989
 1999 08 23  10434·380005
 1999 08 24  28437·250000
 1999 08 25  98437·119995
 1999 08 26  88437.739990
 1999 08 27  65436.019989
 1999 08 30  62432.450012
 1999 08 31  85427·359985
 1999 09 01  38427·829987
 1999 09 02  75430.989990
 1999 09 03  77427.420013
 1999 09 07  50435·970001
 1999 09 08  57438·239990
 1999 09 09  66435·899994
 1999 09 10  29437.769989
 1999 09 13  79441·190002
 1999 09 14  63439·649994
 1999 09 15  88438.239990
 1999 09 16  0436·329987
 1999 09 17  86430.250000
 1999 09 20  1434.450012
 1999 09 21  15433·200012
 1999 09 22  97426·500000
 1999 09 23  9427.529999
 1999 09 24  40420·209991
 1999 09 27  50417·089996
 1999 09 28  51421·859985
 1999 09 29  11418.489990
 1999 09 30  74421.519989
 1999 10 01  16427.299988
 1999 10 04  20423.529999
 1999 10 05  79426.609985
 1999 10 06  22426·010010
 1999 10 07  64429.760010
 1999 10 08  84428.109985
 1999 10 11  27427.709991
 1999 10 12  29430·190002
 1999 10 13  71424.679993
 1999 10 14  51419.320007
 1999 10 15  92419.309998
 1999 10 18  64414·700012
 1999 10 19  35408·899994
 1999 10 20  52410.929993
 1999 10 21  37413.940002
 1999 10 22  20414·269989
 1999 10 25  83418.690002
 1999 10 26  43417.760010
 1999 10 27  51415.790009
 1999 10 28  17416·760010
 1999 10 29  65422·809998
 1999 11 01  7428.640015
 1999 11 02  45431.820007
 1999 11 03  99432.390015
 1999 11 04  56438.459991
 1999 11 05  49439.899994
 1999 11 08  58442·410004
 1999 11 09  35445·070007
 1999 11 10  57446.279999
 1999 11 11  3448.720001
 1999 11 12  53447.489990
 1999 11 15  19449·690002
 1999 11 16  93452·970001
 1999 11 17  23456·880005
 1999 11 18  18457.070007
 1999 11 19  71462·040009
 1999 11 22  15461.269989
 1999 11 23  92460·769989
 1999 11 24  65454.450012
 1999 11 26  35455·929993
 1999 11 29  97458.940002
 1999 11 30  17456.950012
 1999 12 01  33454.079987
 1999 12 02  79453.670013
 1999 12 03  40460.440002
 1999 12 06  29464.579987
 1999 12 07  84465·750000
 1999 12 08  98465.700012
 1999 12 09  71468·839996
 1999 12 10  85464.880005
 1999 12 13  6466·700012
 1999 12 14  11470.380005
 1999 12 15  38462·739990
 1999 12 16  66461·320007
 1999 12 17  12465·260010
 1999 12 20  62466·209991
 1999 12 21  18467.190002
 1999 12 22  79475.790009
 1999 12 23  40477.940002
 1999 12 27  20482.429993
 1999 12 28  10484·459991
 1999 12 29  56488·480011
 1999 12 30  53497·019989
 1999 12 31  79496·589996
 2000 01 03 41504.760010
 2000 01 04 53497.049988
 2000 01 05 39478·380005
 2000 01 06 60478.829987
 2000 01 07 60475·339996
 2000 01 10 52488·309998
 2000 01 11 11501.890015
 2000 01 12 5492.609985
 2000 01 13 44490.040009
 2000 01 14 60501.190002
 2000 01 18 6507·559998
 2000 01 19 83513·460022
 2000 01 20 92520.020020
 2000 01 21 8527.280029
 2000 01 24 88533.940002
 2000 01 25 90522·960022
 2000 01 26 29521·590027
 2000 01 27 53521.039978
 2000 01 28 44517·020020
 2000 01 31 44504.619995
 2000 02 01 7496.230011
 2000 02 02 77503.750000
 2000 02 03 87509·890015
 2000 02 04 89521·630005
 2000 02 07 0525·520020
 2000 02 08 85532·390015
 2000 02 09 56537·510010
 2000 02 10 94536.010010
 2000 02 11 9542·210022
 2000 02 14 11537.099976
 2000 02 15 12539·979980
 2000 02 16 54540·239990
 2000 02 17 60547·760010
 2000 02 18 10558.419983
 2000 02 22 44545·679993
 2000 02 23 87540.950012
 2000 02 24 2549·909973
 2000 02 25 64554·039978
 2000 02 28 65556.739990
 2000 02 29 39557.679993
 2000 03 01 11577·710022
 2000 03 02 80588.349976
 2000 03 03 13583.909973
 2000 03 06 77598·190002
 2000 03 07 88601.619995
 2000 03 08 89595.469971
 2000 03 09 50594.739990
 2000 03 10 97606·109985
 2000 03 13 58603·809998
 2000 03 14 49590·140015
 2000 03 15 65572·989990
 2000 03 16 16558·880005
 2000 03 17 71574·239990
 2000 03 20 40574·789978
 2000 03 21 71549·200012
 2000 03 22 80552·789978
 2000 03 23 3571·190002
 2000 03 24 69573.789978
 2000 03 27 4574·010010
 2000 03 28 58573·650024
 2000 03 29 54559·039978
 2000 03 30 68543.000000
 2000 03 31 29531·570007
 2000 04 03 43539.020020
 2000 04 04 49516·010010
 2000 04 05 94506·119995
 2000 04 06 32517·989990
 2000 04 07 55532.500000
 2000 04 10 39542·989990
 2000 04 11 28518·659973
 2000 04 12 28510·140015
 2000 04 13 38493.440002
 2000 04 14 0489·230011
 2000 04 17 77453.670013
 2000 04 18 53459.260010
 2000 04 19 60486.089996
 2000 04 20 31486·230011
 2000 04 24 72481.839996
 2000 04 25 71468·540009
 2000 04 26 18489.019989
 2000 04 27 58484·239990
 2000 04 28 71494·559998
 2000 05 01 70506.250000
 2000 05 02 28518.929993
 2000 05 03 31505.350006
 2000 05 04 54495·589996
 2000 05 05 62501·910004
 2000 05 08 36512.840027
 2000 05 09 27500.079987
 2000 05 10 29490·859985
 2000 05 11 86474.279999
 2000 05 12 11489.390015
 2000 05 15 44490·940002
 2000 05 16 27497.809998
 2000 05 17 3505·980011
 2000 05 18 46499.660004
 2000 05 19 9490·950012
 2000 05 22 5479·700012
 2000 05 23 3471.670013
 2000 05 24 61459.010010
 2000 05 25 72461.739990
 2000 05 26 44456·170013
 2000 05 30 98457·369995
 2000 05 31 1476.720001
 2000 06 01 9476·179993
 2000 06 02 51492.470001
 2000 06 05 26513.030029
 2000 06 06 33513·299988
 2000 06 07 19511.649994
 2000 06 08 57516.419983
 2000 06 09 50514·539978
 2000 06 12 53523·070007
 2000 06 13 28508.510010
 2000 06 14 20513.750000
 2000 06 15 58509.670013
 2000 06 16 80512·250000
 2000 06 19 87513.739990
 2000 06 20 21522·770020
 2000 06 21 62525·690002
 2000 06 22 56527.609985
 2000 06 23 71515·010010
 2000 06 26 67510.410004
 2000 06 27 0516·359985
 2000 06 28 53508.079987
 2000 06 29 80520·989990
 2000 06 30 88512.580017
 2000 07 03 36517.239990
 2000 07 05 64524.020020
 2000 07 06 40518·280029
 2000 07 07 43523.299988
 2000 07 10 58528.219971
 2000 07 11 8530·830017
 2000 07 12 1529·739990
 2000 07 13 12540.250000
 2000 07 14 77542.760010
 2000 07 17 28542·630005
 2000 07 18 39545·179993
 2000 07 19 2536.280029
 2000 07 20 33527·859985
 2000 07 21 96534.750000
 2000 07 24 53522·700012
 2000 07 25 44514.250000
 2000 07 26 87514·330017
 2000 07 27 3513·820007
 2000 07 28 70501.630005
 2000 07 31 97490·220001
 2000 08 01 29500.640015
 2000 08 02 70497.769989
 2000 08 03 39500.220001
 2000 08 04 40499.450012
 2000 08 07 70503·619995
 2000 08 08 41509·869995
 2000 08 09 36508.720001
 2000 08 10 81507.500000
 2000 08 11 48501.649994
 2000 08 14 85510·269989
 2000 08 15 62514.479980
 2000 08 16 51509·929993
 2000 08 17 28512.729980
 2000 08 18 96516.460022
 2000 08 21 42515·510010
 2000 08 22 7516·479980
 2000 08 23 95517·419983
 2000 08 24 93517.640015
 2000 08 25 26523.299988
 2000 08 28 31525·109985
 2000 08 29 64526·479980
 2000 08 30 20529.630005
 2000 08 31 89532·359985
 2000 09 01 29537.890015
 2000 09 05 72541·909973
 2000 09 06 47539.020020
 2000 09 07 33536.320007
 2000 09 08 33542.820007
 2000 09 11 83535·700012
 2000 09 12 68533·619995
 2000 09 13 81532·429993
 2000 09 14 0534.000000
 2000 09 15 83539·210022
 2000 09 18 1530·840027
 2000 09 19 86516.679993
 2000 09 20 11523·309998
 2000 09 21 86521·429993
 2000 09 22 91514.349976
 2000 09 25 22518·760010
 2000 09 26 72515·380005
 2000 09 27 30509.890015
 2000 09 28 7508.130005
 2000 09 29 90523·809998
 2000 10 02 16521.369995
 2000 10 03 77511·679993
 2000 10 04 43504·670013
 2000 10 05 14507·489990
 2000 10 06 99502·670013
 2000 10 09 16491.019989
 2000 10 10 18489·529999
 2000 10 11 46481·630005
 2000 10 12 3474·739990
 2000 10 13 60462·970001
 2000 10 16 77480.390015
 2000 10 17 60481.750000
 2000 10 18 34470.880005
 2000 10 19 45466.209991
 2000 10 20 88481·640015
 2000 10 23 58487.450012
 2000 10 24 24489.959991
 2000 10 25 36487.850006
 2000 10 26 47475.220001
 2000 10 27 64479.739990
 2000 10 30 30479.850006
 2000 10 31 20482.720001
 2000 11 01 71497.679993
 2000 11 02 29495·179993
 2000 11 03 33506.980011
 2000 11 06 10508.760010
 2000 11 07 4503·959991
 2000 11 08 29506·010010
 2000 11 09 40500·679993
 2000 11 10 44495.329987
 2000 11 13 18480·920013
 2000 11 14 63476.529999
 2000 11 15 83486·910004
 2000 11 16 85491·790009
 2000 11 17 4481·640015
 2000 11 20 57482.690002
 2000 11 21 18470·239990
 2000 11 22 20466·790009
 2000 11 24 83457.899994
 2000 11 27 62471·850006
 2000 11 28 27471.700012
 2000 11 29 63459.019989
 2000 11 30 98454.600006
 2000 12 01 52445·940002
 2000 12 04 16456.829987
 2000 12 05 51450·390015
 2000 12 06 19471·170013
 2000 12 07 29463.540009
 2000 12 08 17461.100006
 2000 12 11 48479·070007
 2000 12 12 40487.230011
 2000 12 13 17477·760010
 2000 12 14 87469·910004
 2000 12 15 41461.820007
 2000 12 18 80458·029999
 2000 12 19 68463.660004
 2000 12 20 8458·779999
 2000 12 21 43443.799988
 2000 12 22 83447·029999
 2000 12 26 56462·989990
 2000 12 27 85466.630005
 2000 12 28 92479.299988
 2000 12 29 18494.029999
 2001 01 02  82483.549988
 2001 01 03  52462·489990
 2001 01 04  51484.390015
 2001 01 05  80477·200012
 2001 01 08  71463.140015
 2001 01 09  63461·640015
 2001 01 10  7463·950012
 2001 01 11  87475.450012
 2001 01 12  73483·839996
 2001 01 16  2485.750000
 2001 01 17  75493·279999
 2001 01 18  83490.950012
 2001 01 19  65494.619995
 2001 01 22  74488·089996
 2001 01 23  91490.149994
 2001 01 24  39502.059998
 2001 01 25  46502.250000
 2001 01 26  12499.000000
 2001 01 29  18498.670013
 2001 01 30  48507.910004
 2001 01 31  41511.660004
 2001 02 01  71508·329987
 2001 02 02  45508.980011
 2001 02 05  28501.019989
 2001 02 06  2500·739990
 2001 02 07  34505·760010
 2001 02 08  84507.079987
 2001 02 09  25502·890015
 2001 02 12  4497·049988
 2001 02 13  8505·350006
 2001 02 14  73502.570007
 2001 02 15  8503·489990
 2001 02 16  46508.850006
 2001 02 20  23499.279999
 2001 02 21  75491.160004
 2001 02 22  70483.519989
 2001 02 23  55477·260010
 2001 02 26  36477·450012
 2001 02 27  78488·309998
 2001 02 28  30478·750000
 2001 03 01  80474.380005
 2001 03 02  30473·299988
 2001 03 05  95476·880005
 2001 03 06  33475·790009
 2001 03 07  98481·130005
 2001 03 08  10484.839996
 2001 03 09  63481.489990
 2001 03 12  49473.649994
 2001 03 13  8458·399994
 2001 03 14  9462.260010
 2001 03 15  46453.690002
 2001 03 16  70452.160004
 2001 03 19  36441.790009
 2001 03 20  82451·269989
 2001 03 21  32444·480011
 2001 03 22  17435.739990
 2001 03 23  32432.799988
 2001 03 26  13443·269989
 2001 03 27  33447.380005
 2001 03 28  33452.880005
 2001 03 29  72442·200012
 2001 03 30  7441·529999
 2001 04 02  87450·529999
 2001 04 03  87439·760010
 2001 04 04  56426.959991
 2001 04 05  95425·739990
 2001 04 06  57444.730011
 2001 04 09  74434·660004
 2001 04 10  10441.670013
 2001 04 11  36451.839996
 2001 04 12  31449·250000
 2001 04 16  13455.010010
 2001 04 17  83450.899994
 2001 04 18  9455·589996
 2001 04 19  23466.510010
 2001 04 20  48472·399994
 2001 04 23  52466.709991
 2001 04 24  23461.070007
 2001 04 25  69462.350006
 2001 04 26  48472.739990
 2001 04 27  16477.559998
 2001 04 30  7483.970001
 2001 05 01  33485·309998
 2001 05 02  7490·470001
 2001 05 03  1491.640015
 2001 05 04  21485·649994
 2001 05 07  2492·890015
 2001 05 08  44491·799988
 2001 05 09  58491·769989
 2001 05 10  43490·160004
 2001 05 11  90490·579987
 2001 05 14  4487·359985
 2001 05 15  62486.640015
 2001 05 16  83489·630005
 2001 05 17  34497·209991
 2001 05 18  56504.760010
 2001 05 21  12506·279999
 2001 05 22  70515·909973
 2001 05 23  98517.229980
 2001 05 24  93507·359985
 2001 05 25  36510.399994
 2001 05 29  62508.619995
 2001 05 30  68502·369995
 2001 05 31  35493·959991
 2001 06 01  82496.500000
 2001 06 04  41501.720001
 2001 06 05  59507·320007
 2001 06 06  27516.479980
 2001 06 07  27512·580017
 2001 06 08  12514·770020
 2001 06 11  8511·640015
 2001 06 12  36506.929993
 2001 06 13  70506·929993
 2001 06 14  8505·119995
 2001 06 15  77495·380005
 2001 06 18  58494·809998
 2001 06 19  38490·529999
 2001 06 20  85488·730011
 2001 06 21  55495·859985
 2001 06 22  11497·809998
 2001 06 25  80488.660004
 2001 06 26  26484.190002
 2001 06 27  55490·820007
 2001 06 28  40495.579987
 2001 06 29  72502.989990
 2001 07 02  36513.280029
 2001 07 03  14499.040009
 2001 07 05  14496·829987
 2001 07 06  14492·730011
 2001 07 09  47483·260010
 2001 07 10  96485·980011
 2001 07 11  26478.140015
 2001 07 12  32475·829987
 2001 07 13  16489·040009
 2001 07 16  88489·869995
 2001 07 17  97483·799988
 2001 07 18  76490.570007
 2001 07 19  24483.619995
 2001 07 20  3487.540009
 2001 07 23  70487·929993
 2001 07 24  22482·700012
 2001 07 25  78474·260010
 2001 07 26  80476.989990
 2001 07 27  14485·070007
 2001 07 30  70485.010010
 2001 07 31  11484.709991
 2001 08 01  80484·779999
 2001 08 02  24489·239990
 2001 08 03  44488.989990
 2001 08 06  77487·140015
 2001 08 07  92480·959991
 2001 08 08  18480.329987
 2001 08 09  97472·619995
 2001 08 10  60474·170013
 2001 08 13  29475.519989
 2001 08 14  41477.600006
 2001 08 15  2480·190002
 2001 08 16  66478·950012
 2001 08 17  28481·679993
 2001 08 20  61475·649994
 2001 08 21  61478·869995
 2001 08 22  25472·239990
 2001 08 23  53477.179993
 2001 08 24  74473·420013
 2001 08 27  99480·809998
 2001 08 28  96478.929993
 2001 08 29  91474·200012
 2001 08 30  98473.339996
 2001 08 31  66468·170013
 2001 09 04  59468·559998
 2001 09 05  56466·950012
 2001 09 06  78462·510010
 2001 09 07  38453·390015
 2001 09 10  22445.190002
 2001 09 17  85440.730011
 2001 09 18  81417·670013
 2001 09 19  15411.660004
 2001 09 20  15403.200012
 2001 09 21  41387·649994
 2001 09 24  4378.899994
 2001 09 25  22393.790009
 2001 09 26  96396.179993
 2001 09 27  12389·779999
 2001 09 28  64392.959991
 2001 10 01  10404.869995
 2001 10 02  46397.600006
 2001 10 03  10401.790009
 2001 10 04  6413·220001
 2001 10 05  54417·040009
 2001 10 08  72414·970001
 2001 10 09  75412.179993
 2001 10 10  99408.679993
 2001 10 11  55421.660004
 2001 10 12  6431·040009
 2001 10 15  68428·589996
 2001 10 16  37430.089996
 2001 10 17  37434·529999
 2001 10 18  3424·489990
 2001 10 19  78421.059998
 2001 10 22  39425·700012
 2001 10 23  52430.500000
 2001 10 24  47427·369995
 2001 10 25  17427.649994
 2001 10 26  50435.959991
 2001 10 29  75438·649994
 2001 10 30  42429·410004
 2001 10 31  23422.829987
 2001 11 01  38428·170013
 2001 11 02  6434.880005
 2001 11 05  22433·070007
 2001 11 06  60437·540009
 2001 11 07  98442.779999
 2001 11 08  70440.799988
 2001 11 09  42439.059998
 2001 11 12  15438.100006
 2001 11 13  49440·480011
 2001 11 14  18448·339996
 2001 11 15  85452.820007
 2001 11 16  0449·390015
 2001 11 19  35451·309998
 2001 11 20  26457·709991
 2001 11 21  56453·899994
 2001 11 23  55452.309998
 2001 11 26  25458.429993
 2001 11 27  93461.220001
 2001 11 28  88460·709991
 2001 11 29  41453.700012
 2001 11 30  13463·329987
 2001 12 03  46460·790009
 2001 12 04  38457·029999
 2001 12 05  47467·839996
 2001 12 06  19479.420013
 2001 12 07  34482·230011
 2001 12 10  86481.209991
 2001 12 11  86474.179993
 2001 12 12  86474.769989
 2001 12 13  32475·309998
 2001 12 14  39468·670013
 2001 12 17  95471.290009
 2001 12 18  84479·940002
 2001 12 19  42485·489990
 2001 12 20  30482·070007
 2001 12 21  37474·079987
 2001 12 24  7484.019989
 2001 12 26  89485·809998
 2001 12 27  15490·190002
 2001 12 28  1492·619995
 2001 12 31  74493·619995
 2002 01 02 23488.500000
 2002 01 03 75487.190002
 2002 01 04 99495.510010
 2002 01 07 29499·950012
 2002 01 08 19493.190002
 2002 01 09 17497.899994
 2002 01 10 68494.739990
 2002 01 11 41495·309998
 2002 01 14 78489.940002
 2002 01 15 73483·010010
 2002 01 16 73485·000000
 2002 01 17 5476·420013
 2002 01 18 25482·390015
 2002 01 22 99474.369995
 2002 01 23 0469·429993
 2002 01 24 39477.450012
 2002 01 25 11479·730011
 2002 01 28 77479.350006
 2002 01 29 63481·279999
 2002 01 30 87472.350006
 2002 01 31 11479.720001
 2002 02 01 14483.100006
 2002 02 04 0480·040009
 2002 02 05 20470.089996
 2002 02 06 25468·820007
 2002 02 07 41462·410004
 2002 02 08 73458·399994
 2002 02 11 31466.670013
 2002 02 12 79471.320007
 2002 02 13 15472.010010
 2002 02 14 70476·329987
 2002 02 15 38470·750000
 2002 02 19 23469.250000
 2002 02 20 17459.980011
 2002 02 21 5467.250000
 2002 02 22 87458.440002
 2002 02 25 32465.070007
 2002 02 26 55468.190002
 2002 02 27 15471·290009
 2002 02 28 46472·609985
 2002 03 01 8469.369995
 2002 03 04 59478·339996
 2002 03 05 63488.000000
 2002 03 06 10487·579987
 2002 03 07 75494.799988
 2002 03 08 87494.920013
 2002 03 11 36499.850006
 2002 03 12 98500·750000
 2002 03 13 84498.899994
 2002 03 14 20495·450012
 2002 03 15 49497.760010
 2002 03 18 53499.119995
 2002 03 19 9502.799988
 2002 03 20 65504.730011
 2002 03 21 38499·040009
 2002 03 22 45505.429993
 2002 03 25 53502.399994
 2002 03 26 53496.390015
 2002 03 27 67501.660004
 2002 03 28 68505·850006
 2002 04 01 39506·459991
 2002 04 02 41504.500000
 2002 04 03 23500·489990
 2002 04 04 42496·600006
 2002 04 05 18498.369995
 2002 04 08 11497·760010
 2002 04 09 20503·010010
 2002 04 10 10503.010010
 2002 04 11 67511·299988
 2002 04 12 69503·730011
 2002 04 15 95515.460022
 2002 04 16 41512·739990
 2002 04 17 84522·950012
 2002 04 18 48518·770020
 2002 04 19 11518·570007
 2002 04 22 30517·400024
 2002 04 23 96510.929993
 2002 04 24 2510.290009
 2002 04 25 56507·320007
 2002 04 26 96508.850006
 2002 04 29 52501·500000
 2002 04 30 15500·540009
 2002 05 01 43510·670013
 2002 05 02 83510·829987
 2002 05 03 29513.369995
 2002 05 06 93512·320007
 2002 05 07 9502.910004
 2002 05 08 60498.980011
 2002 05 09 26509.750000
 2002 05 10 67501·390015
 2002 05 13 19492·730011
 2002 05 14 21499·720001
 2002 05 15 70511.720001
 2002 05 16 95513·539978
 2002 05 17 59507·399994
 2002 05 20 85508.940002
 2002 05 21 10503·170013
 2002 05 22 57495.459991
 2002 05 23 42493.910004
 2002 05 24 97501·239990
 2002 05 28 22493.640015
 2002 05 29 61492·410004
 2002 05 30 7487·600006
 2002 05 31 26487·829987
 2002 06 03 5487.470001
 2002 06 04 38474·390015
 2002 06 05 17473.760010
 2002 06 06 65475·040009
 2002 06 07 87465·290009
 2002 06 10 44470.399994
 2002 06 11 58469·290009
 2002 06 12 34462·779999
 2002 06 13 16462·989990
 2002 06 14 62455.980011
 2002 06 17 44459·070007
 2002 06 18 77470.739990
 2002 06 19 69469.709991
 2002 06 20 98462.920013
 2002 06 21 14460·250000
 2002 06 24 64461·070007
 2002 06 25 46459·089996
 2002 06 26 84452·450012
 2002 06 27 29452.970001
 2002 06 28 88458·730011
 2002 07 01 72462.630005
 2002 07 02 76447·730011
 2002 07 03 78432·839996
 2002 07 05 68429·470001
 2002 07 08 97440·920013
 2002 07 09 55433·609985
 2002 07 10 73429·250000
 2002 07 11 49419.779999
 2002 07 12 97416·690002
 2002 07 15 30413·279999
 2002 07 16 53409·079987
 2002 07 17 99407·269989
 2002 07 18 73409·690002
 2002 07 19 30396·709991
 2002 07 22 81386.200012
 2002 07 23 14379.649994
 2002 07 24 49363.980011
 2002 07 25 13378.559998
 2002 07 26 44378·109985
 2002 07 29 12382.260010
 2002 07 30 76400.809998
 2002 07 31 61400.910004
 2002 08 01 55392.420013
 2002 08 02 36389.209991
 2002 08 05 30376.450012
 2002 08 06 80367·119995
 2002 08 07 51380·790009
 2002 08 08 57383·470001
 2002 08 09 11389·839996
 2002 08 12 2388.450012
 2002 08 13 97388.559998
 2002 08 14 69377.760010
 2002 08 15 44389·410004
 2002 08 16 83390·730011
 2002 08 19 80395.970001
 2002 08 20 90401.290009
 2002 08 21 80397.839996
 2002 08 22 5406.790009
 2002 08 23 13409.670013
 2002 08 26 65400·130005
 2002 08 27 94407.730011
 2002 08 28 75397.450012
 2002 08 29 33389.380005
 2002 08 30 63394·399994
 2002 09 03 86390·959991
 2002 09 04 24379·130005
 2002 09 05 3389·750000
 2002 09 06 77381.059998
 2002 09 09 82391.570007
 2002 09 10 10392.470001
 2002 09 11 12394.559998
 2002 09 12 28393·369995
 2002 09 13 32386.269989
 2002 09 16 12389.989990
 2002 09 17 73386.130005
 2002 09 18 60379.309998
 2002 09 19 12376·750000
 2002 09 20 39365.540009
 2002 09 23 22367·279999
 2002 09 24 40358.679993
 2002 09 25 22356.579987
 2002 09 26 22365.140015
 2002 09 27 24370·690002
 2002 09 30 65361.779999
 2002 10 01 87362·269989
 2002 10 02 18366·940002
 2002 10 03 66360.220001
 2002 10 04 52356·850006
 2002 10 07 58347·980011
 2002 10 08 7338.290009
 2002 10 09 60340·320007
 2002 10 10 45327·040009
 2002 10 11 11336.179993
 2002 10 14 98344.929993
 2002 10 15 45346·529999
 2002 10 16 15360·519989
 2002 10 17 44350·850006
 2002 10 18 21362·570007
 2002 10 21 84363·369995
 2002 10 22 55368.630005
 2002 10 23 85362·660004
 2002 10 24 32368·950012
 2002 10 25 65366·019989
 2002 10 28 85372.640015
 2002 10 29 84369.010010
 2002 10 30 15368·630005
 2002 10 31 99374·170013
 2002 11 01 47373.500000
 2002 11 04 14383·450012
 2002 11 05 75386.970001
 2002 11 06 26386.070007
 2002 11 07 13392.730011
 2002 11 08 78383.149994
 2002 11 11 44379.000000
 2002 11 12 9369·140015
 2002 11 13 75374.690002
 2002 11 14 1376·109985
 2002 11 15 79386·239990
 2002 11 18 34385.920013
 2002 11 19 53382·579987
 2002 11 20 33379·570007
 2002 11 21 61388·589996
 2002 11 22 16397.700012
 2002 11 25 91400·000000
 2002 11 26 48404.850006
 2002 11 27 97398·320007
 2002 11 29 91410.239990
 2002 12 02 58406·359985
 2002 12 03 49408·540009
 2002 12 04 19400·829987
 2002 12 05 23397.529999
 2002 12 06 48394·450012
 2002 12 09 60396·720001
 2002 12 10 82386.290009
 2002 12 11 0393·470001
 2002 12 12 80393.880005
 2002 12 13 31395.359985
 2002 12 16 70387.980011
 2002 12 17 34394·899994
 2002 12 18 0391·250000
 2002 12 19 38384.019989
 2002 12 20 88383·410004
 2002 12 23 64386.899994
 2002 12 24 75389·730011
 2002 12 26 81388·119995
 2002 12 27 68389·399994
 2002 12 30 52384.160004
 2002 12 31 99382.230011
 2003 01 02  86383.089996
 2003 01 03  67392·579987
 2003 01 06  86390·309998
 2003 01 07  93396.989990
 2003 01 08  3393.950012
 2003 01 09  67389·070007
 2003 01 10  79395·940002
 2003 01 13  0396.440002
 2003 01 14  7396.179993
 2003 01 15  73398·450012
 2003 01 16  70395.529999
 2003 01 17  89394·880005
 2003 01 21  99388.100006
 2003 01 22  19383.170013
 2003 01 23  20380.529999
 2003 01 24  55383.679993
 2003 01 27  4375·059998
 2003 01 28  59368·579987
 2003 01 29  18373.170013
 2003 01 30  16374·839996
 2003 01 31  73367.619995
 2003 02 03  77372·170013
 2003 02 04  77370.250000
 2003 02 05  16368·720001
 2003 02 06  81366·989990
 2003 02 07  78364.739990
 2003 02 10  34358·779999
 2003 02 11  26362·100006
 2003 02 12  29359.959991
 2003 02 13  95355·380005
 2003 02 14  53354.769989
 2003 02 18  38358·500000
 2003 02 19  41364.529999
 2003 02 20  83360.279999
 2003 02 21  21359.739990
 2003 02 24  73364.359985
 2003 02 25  68358·220001
 2003 02 26  25361.200012
 2003 02 27  51357.970001
 2003 02 28  74361·429993
 2003 03 03  86360.519989
 2003 03 04  27359·309998
 2003 03 05  82356.510010
 2003 03 06  10356·540009
 2003 03 07  95353.839996
 2003 03 10  21354·179993
 2003 03 11  75348·010010
 2003 03 12  76347.029999
 2003 03 13  20345·940002
 2003 03 14  63355.440002
 2003 03 17  20354·390015
 2003 03 18  90365·399994
 2003 03 19  12368.000000
 2003 03 20  36368.510010
 2003 03 21  28370.489990
 2003 03 24  98376·239990
 2003 03 25  46367·250000
 2003 03 26  45371·790009
 2003 03 27  38368.179993
 2003 03 28  67369.500000
 2003 03 31  22368.670013
 2003 04 01  23364·540009
 2003 04 02  12368·690002
 2003 04 03  92376·290009
 2003 04 04  67375·220001
 2003 04 07  25373.279999
 2003 04 08  39376.570007
 2003 04 09  92374.660004
 2003 04 10  30372·279999
 2003 04 11  35372·690002
 2003 04 14  32371·299988
 2003 04 15  12377·609985
 2003 04 16  86379.600006
 2003 04 17  57377·730011
 2003 04 21  27383·700012
 2003 04 22  21385·299988
 2003 04 23  36391·160004
 2003 04 24  25394·970001
 2003 04 25  89392·269989
 2003 04 28  12388·500000
 2003 04 29  6395·200012
 2003 04 30  94395·779999
 2003 05 01  5398.679993
 2003 05 02  4398.829987
 2003 05 05  46407·670013
 2003 05 06  46409.809998
 2003 05 07  87412.750000
 2003 05 08  43410·230011
 2003 05 09  31407.679993
 2003 05 12  89413.529999
 2003 05 13  75418·200012
 2003 05 14  97419·230011
 2003 05 15  62419·440002
 2003 05 16  52422.049988
 2003 05 19  30414·690002
 2003 05 20  60408·320007
 2003 05 21  63409.029999
 2003 05 22  94410·730011
 2003 05 23  41415.089996
 2003 05 27  51418.399994
 2003 05 28  87427.709991
 2003 05 29  96430·480011
 2003 05 30  20432·640015
 2003 06 02  15441·000000
 2003 06 03  6442.630005
 2003 06 04  64443·869995
 2003 06 05  6451.230011
 2003 06 06  21456.690002
 2003 06 09  24453·940002
 2003 06 10  31444.790009
 2003 06 11  61450.959991
 2003 06 12  62455.500000
 2003 06 13  63456·739990
 2003 06 16  52449·709991
 2003 06 17  73457.470001
 2003 06 18  58458.010010
 2003 06 19  76457·510010
 2003 06 20  9450.329987
 2003 06 23  55449·559998
 2003 06 24  53439·410004
 2003 06 25  37440.890015
 2003 06 26  9443.209991
 2003 06 27  45449·899994
 2003 06 30  17448.750000
 2003 07 01  47448·350006
 2003 07 02  84449·170013
 2003 07 03  6458.890015
 2003 07 07  42456.350006
 2003 07 08  31465·709991
 2003 07 09  91473.970001
 2003 07 10  26476·989990
 2003 07 11  50469.029999
 2003 07 14  39473.769989
 2003 07 15  10479.029999
 2003 07 16  17476.929993
 2003 07 17  82473·679993
 2003 07 18  48459.929993
 2003 07 21  49464.760010
 2003 07 22  18457·170013
 2003 07 23  10464.000000
 2003 07 24  57466·140015
 2003 07 25  39465.260010
 2003 07 28  91468.880005
 2003 07 29  27473·829987
 2003 07 30  91473.600006
 2003 07 31  36472.799988
 2003 08 01  24476·019989
 2003 08 04  51468·079987
 2003 08 05  2464·769989
 2003 08 06  24457·450012
 2003 08 07  31453·910004
 2003 08 08  28455·489990
 2003 08 11  64453·940002
 2003 08 12  7459·269989
 2003 08 13  48466·950012
 2003 08 14  26467·470001
 2003 08 15  78471.220001
 2003 08 18  18471.920013
 2003 08 19  40480.920013
 2003 08 20  39488.690002
 2003 08 21  69489.459991
 2003 08 22  14494.820007
 2003 08 25  93485.510010
 2003 08 26  87483.869995
 2003 08 27  88486.510010
 2003 08 28  75490·929993
 2003 08 29  22495·809998
 2003 09 02  14497.420013
 2003 09 03  10507.500000
 2003 09 04  10510.709991
 2003 09 05  62512·559998
 2003 09 08  89508·869995
 2003 09 09  35517·130005
 2003 09 10  48513.570007
 2003 09 11  79501·760010
 2003 09 12  6507.429993
 2003 09 15  89509·059998
 2003 09 16  48507.640015
 2003 09 17  59515.659973
 2003 09 18  84515·099976
 2003 09 19  23519.460022
 2003 09 22  90520.200012
 2003 09 23  15513·650024
 2003 09 24  67519.359985
 2003 09 25  11507·859985
 2003 09 26  82495·059998
 2003 09 29  85485.290009
 2003 09 30  24492.709991
 2003 10 01  54487·679993
 2003 10 02  54500·320007
 2003 10 03  32503·200012
 2003 10 06  51512.280029
 2003 10 07  78516·719971
 2003 10 08  64520·770020
 2003 10 09  44515.679993
 2003 10 10  65521·340027
 2003 10 13  32519·059998
 2003 10 14  93527·570007
 2003 10 15  35531·840027
 2003 10 16  10527·349976
 2003 10 17  92529.640015
 2003 10 20  48520·359985
 2003 10 21  41521.440002
 2003 10 22  57525·530029
 2003 10 23  59513·150024
 2003 10 24  60510·489990
 2003 10 27  25506.429993
 2003 10 28  99515.349976
 2003 10 29  59525.849976
 2003 10 30  87531.809998
 2003 10 31  76530.369995
 2003 11 03  55528.219971
 2003 11 04  40537.840027
 2003 11 05  9538·869995
 2003 11 06  7538·909973
 2003 11 07  70542.940002
 2003 11 10  79542·960022
 2003 11 11  33533·210022
 2003 11 12  55528·570007
 2003 11 13  12540·659973
 2003 11 14  76541.200012
 2003 11 17  92532·960022
 2003 11 18  83526.210022
 2003 11 19  76521.679993
 2003 11 20  57525·619995
 2003 11 21  41523·080017
 2003 11 24  79525·929993
 2003 11 25  81539·510010
 2003 11 26  72543.179993
 2003 11 28  63545.309998
 2003 12 01  56546.510010
 2003 12 02  71554·590027
 2003 12 03  96553.599976
 2003 12 04  63545.190002
 2003 12 05  52544·150024
 2003 12 08  15539.010010
 2003 12 09  30543.039978
 2003 12 10  74534.539978
 2003 12 11  30528·489990
 2003 12 12  7542.919983
 2003 12 15  98547·590027
 2003 12 16  52535.250000
 2003 12 17  77537.739990
 2003 12 18  67538·580017
 2003 12 19  53546.900024
 2003 12 22  79546.880005
 2003 12 23  7549·369995
 2003 12 24  38555.030029
 2003 12 26  68552.349976
 2003 12 29  62554·900024
 2003 12 30  57563·880005
 2003 12 31  90565·469971
 2004 01 02 44556·909973
 2004 01 05 32560·849976
 2004 01 06 91568·929993
 2004 01 07 17569·890015
 2004 01 08 7574·619995
 2004 01 09 45579.619995
 2004 01 12 96575.200012
 2004 01 13 37583·010010
 2004 01 14 7581.159973
 2004 01 15 84586·119995
 2004 01 16 85586.359985
 2004 01 20 96590·409973
 2004 01 21 20597.979980
 2004 01 22 55597.479980
 2004 01 23 96591.729980
 2004 01 26 62596·140015
 2004 01 27 45601·500000
 2004 01 28 90595.169983
 2004 01 29 92583.909973
 2004 01 30 30579.859985
 2004 02 02 9580.760010
 2004 02 03 45580·539978
 2004 02 04 61579·150024
 2004 02 05 18564.030029
 2004 02 06 61569·539978
 2004 02 09 2584.070007
 2004 02 10 16585·489990
 2004 02 11 70592·830017
 2004 02 12 77597.070007
 2004 02 13 67592·750000
 2004 02 17 94585·140015
 2004 02 18 57594.479980
 2004 02 19 58591.479980
 2004 02 20 73582.590027
 2004 02 23 58579.890015
 2004 02 24 71570·200012
 2004 02 25 28571·869995
 2004 02 26 76579.039978
 2004 02 27 97584.179993
 2004 03 01 33585·559998
 2004 03 02 39594·770020
 2004 03 03 57591.059998
 2004 03 04 23591·320007
 2004 03 05 86598·380005
 2004 03 08 65599.539978
 2004 03 09 24592·510010
 2004 03 10 74585.950012
 2004 03 11 99575.010010
 2004 03 12 7568.739990
 2004 03 15 7582·840027
 2004 03 16 13566·950012
 2004 03 17 67566.640015
 2004 03 18 90578.570007
 2004 03 19 64574·549988
 2004 03 22 28570·739990
 2004 03 23 8558.989990
 2004 03 24 65560·919983
 2004 03 25 76557.630005
 2004 03 26 32571·530029
 2004 03 29 67572.919983
 2004 03 30 7583·390015
 2004 03 31 50589.400024
 2004 04 01 63590·309998
 2004 04 02 13595·320007
 2004 04 05 17603.419983
 2004 04 06 17606.390015
 2004 04 07 83599·330017
 2004 04 08 40601·640015
 2004 04 12 20597·880005
 2004 04 13 34599·650024
 2004 04 14 81585.830017
 2004 04 15 68582·020020
 2004 04 16 66580·299988
 2004 04 19 83583.369995
 2004 04 20 69586·950012
 2004 04 21 40575.809998
 2004 04 22 30583.219971
 2004 04 23 70593·239990
 2004 04 26 85590.710022
 2004 04 27 25589·450012
 2004 04 28 14590·760010
 2004 04 29 27577·059998
 2004 04 30 92567.250000
 2004 05 03 18559·799988
 2004 05 04 42565.479980
 2004 05 05 11569.630005
 2004 05 06 79570·059998
 2004 05 07 38563.090027
 2004 05 10 65548.559998
 2004 05 11 2537.859985
 2004 05 12 57548.630005
 2004 05 13 28548.989990
 2004 05 14 58547.909973
 2004 05 17 9543.760010
 2004 05 18 65535.340027
 2004 05 19 59542·559998
 2004 05 20 22540·859985
 2004 05 21 62540.750000
 2004 05 24 66552.669983
 2004 05 25 24551.719971
 2004 05 26 82565·390015
 2004 05 27 19567·770020
 2004 05 28 48568·559998
 2004 06 01 42568·280029
 2004 06 02 88572·489990
 2004 06 03 60573.559998
 2004 06 04 23562·440002
 2004 06 07 58567.750000
 2004 06 08 16578.900024
 2004 06 09 93577.909973
 2004 06 10 29568·580017
 2004 06 14 41569.119995
 2004 06 15 67557·669983
 2004 06 16 49567·919983
 2004 06 17 30570·070007
 2004 06 18 84569·570007
 2004 06 21 65570.539978
 2004 06 22 84568·739990
 2004 06 23 13571·890015
 2004 06 24 7580·150024
 2004 06 25 61579·049988
 2004 06 28 81587·700012
 2004 06 29 90584.099976
 2004 06 30 54587.830017
 2004 07 01 30591.520020
 2004 07 02 46582·429993
 2004 07 06 1582.719971
 2004 07 07 94572.409973
 2004 07 08 73572·030029
 2004 07 09 10560·710022
 2004 07 12 8563·729980
 2004 07 13 22562.239990
 2004 07 14 15562.690002
 2004 07 15 31559·739990
 2004 07 16 98562.159973
 2004 07 19 56555·479980
 2004 07 20 7554.729980
 2004 07 21 89564.190002
 2004 07 22 85548.599976
 2004 07 23 41546·520020
 2004 07 26 23539.229980
 2004 07 27 93533.489990
 2004 07 28 7544.609985
 2004 07 29 46541·200012
 2004 07 30 65549·830017
 2004 08 02 72551.289978
 2004 08 03 25551.929993
 2004 08 04 64543·630005
 2004 08 05 58542.669983
 2004 08 06 84532.359985
 2004 08 09 29519·650024
 2004 08 10 16518.380005
 2004 08 11 52529·830017
 2004 08 12 11526.630005
 2004 08 13 32517.099976
 2004 08 16 44517·390015
 2004 08 17 22528.059998
 2004 08 18 59530.000000
 2004 08 19 70541.609985
 2004 08 20 19537.440002
 2004 08 23 69547.919983
 2004 08 24 60543·469971
 2004 08 25 7545.010010
 2004 08 26 35550.140015
 2004 08 27 19547·250000
 2004 08 30 70551.669983
 2004 08 31 32544.559998
 2004 09 01 10547·929993
 2004 09 02 21552.460022
 2004 09 03 71559·780029
 2004 09 07 56556.239990
 2004 09 08 88562.929993
 2004 09 09 51557.789978
 2004 09 10 69566.179993
 2004 09 13 17569.909973
 2004 09 14 40573.099976
 2004 09 15 10570.960022
 2004 09 16 98568.520020
 2004 09 17 79574.539978
 2004 09 20 59573.169983
 2004 09 21 22570.739990
 2004 09 22 12576·919983
 2004 09 23 30565.890015
 2004 09 24 64565·809998
 2004 09 27 39565·969971
 2004 09 28 93558.359985
 2004 09 29 81565.659973
 2004 09 30 99571.070007
 2004 10 01 35572.940002
 2004 10 04 49585.030029
 2004 10 05 72589.090027
 2004 10 06 33587·340027
 2004 10 07 11592·659973
 2004 10 08 11582·599976
 2004 10 11 65575.650024
 2004 10 12 62577.559998
 2004 10 13 93576.710022
 2004 10 14 35569·419983
 2004 10 15 48564·880005
 2004 10 18 3569·419983
 2004 10 19 31572·030029
 2004 10 20 4566.669983
 2004 10 21 34570.130005
 2004 10 22 0576.659973
 2004 10 25 99567·780029
 2004 10 26 23571·669983
 2004 10 27 61577.609985
 2004 10 28 24587·190002
 2004 10 29 99585·630005
 2004 11 01 25583.789978
 2004 11 02 91587.000000
 2004 11 03 68585·440002
 2004 11 04 57595·330017
 2004 11 05 66602·130005
 2004 11 08 13604.289978
 2004 11 09 51602·080017
 2004 11 10 21606.640015
 2004 11 11 27609·609985
 2004 11 12 39616·299988
 2004 11 15 18621·979980
 2004 11 16 69623.859985
 2004 11 17 16617·890015
 2004 11 18 8622·969971
 2004 11 19 37622·059998
 2004 11 22 99613·440002
 2004 11 23 64621.520020
 2004 11 24 81624·530029
 2004 11 26 3629·500000
 2004 11 29 38631·159973
 2004 11 30 28634.460022
 2004 12 01 48633.770020
 2004 12 02 35643.679993
 2004 12 03 36642.510010
 2004 12 06 89642·210022
 2004 12 07 21639.030029
 2004 12 08 77625·500000
 2004 12 09 68631.150024
 2004 12 10 54629·190002
 2004 12 13 38632.239990
 2004 12 14 97638.030029
 2004 12 15 35643.539978
 2004 12 16 54648·609985
 2004 12 17 61642.229980
 2004 12 20 92642·080017
 2004 12 21 62638.049988
 2004 12 22 47646.200012
 2004 12 23 79648·460022
 2004 12 27 78649.369995
 2004 12 28 0644.340027
 2004 12 29 14654·570007
 2004 12 30 5653·340027
 2004 12 31 1653·059998
 2005 01 03  23651.570007
 2005 01 04  61640·440002
 2005 01 05  76628.539978
 2005 01 06  30617·479980
 2005 01 07  33619.820007
 2005 01 10  20613.210022
 2005 01 11  56617.739990
 2005 01 12  59611·530029
 2005 01 13  54613.190002
 2005 01 14  48610·130005
 2005 01 18  31617·479980
 2005 01 19  7624.869995
 2005 01 20  37617·909973
 2005 01 21  26612·340027
 2005 01 24  16611.080017
 2005 01 25  17604·530029
 2005 01 26  58606·500000
 2005 01 27  61616.570007
 2005 01 28  48616·900024
 2005 01 31  60613·000000
 2005 02 01  17624·020020
 2005 02 02  86628.140015
 2005 02 03  90631·979980
 2005 02 04  30629.330017
 2005 02 07  38637·440002
 2005 02 08  55636.619995
 2005 02 09  29638·719971
 2005 02 10  45625.710022
 2005 02 11  74626·809998
 2005 02 14  52634.760010
 2005 02 15  79635.020020
 2005 02 16  49634·940002
 2005 02 17  98638.849976
 2005 02 18  82631.140015
 2005 02 22  78630.130005
 2005 02 23  13617·919983
 2005 02 24  12620.539978
 2005 02 25  77627·559998
 2005 02 28  88637·530029
 2005 03 01  29634·059998
 2005 03 02  40638.530029
 2005 03 03  94637·330017
 2005 03 04  98638·289978
 2005 03 07  18644·950012
 2005 03 08  34643.859985
 2005 03 09  15637·979980
 2005 03 10  19631.080017
 2005 03 11  22626·940002
 2005 03 14  68626.840027
 2005 03 15  46630.299988
 2005 03 16  91626.820007
 2005 03 17  13622·919983
 2005 03 18  44625·460022
 2005 03 21  19622·570007
 2005 03 22  76621·570007
 2005 03 23  82618·580017
 2005 03 24  85612.059998
 2005 03 28  90615.270020
 2005 03 29  62615.119995
 2005 03 30  51604·630005
 2005 03 31  43614.900024
 2005 04 01  42615.070007
 2005 04 04  62611.539978
 2005 04 05  62613.760010
 2005 04 06  94614·500000
 2005 04 07  80616.210022
 2005 04 08  13619.760010
 2005 04 11  85610·750000
 2005 04 12  37607·169983
 2005 04 13  36613.030029
 2005 04 14  79602·539978
 2005 04 15  14591.940002
 2005 04 18  98580.780029
 2005 04 19  68585.330017
 2005 04 20  47594.940002
 2005 04 21  68584·960022
 2005 04 22  27598·979980
 2005 04 25  56589·530029
 2005 04 26  31596.440002
 2005 04 27  92587·659973
 2005 04 28  99587.140015
 2005 04 29  8575.020020
 2005 05 02  68579.380005
 2005 05 03  54585.859985
 2005 05 04  16584·479980
 2005 05 05  54595.219971
 2005 05 06  21595.640015
 2005 05 09  49596.520020
 2005 05 10  3602·909973
 2005 05 11  52595.039978
 2005 05 12  78595·570007
 2005 05 13  96586·890015
 2005 05 16  9582.020020
 2005 05 17  84591·710022
 2005 05 18  52595·270020
 2005 05 19  39607·880005
 2005 05 20  10610·460022
 2005 05 23  55609.409973
 2005 05 24  81612.869995
 2005 05 25  46612·950012
 2005 05 26  7606·400024
 2005 05 27  98614.700012
 2005 05 31  28616.900024
 2005 06 01  13616·710022
 2005 06 02  25623.760010
 2005 06 03  68625.239990
 2005 06 06  80620·309998
 2005 06 07  58622.940002
 2005 06 08  15623·780029
 2005 06 09  49620.469971
 2005 06 10  51626.229980
 2005 06 13  26626.330017
 2005 06 14  51629·020020
 2005 06 15  46634.390015
 2005 06 16  78637.190002
 2005 06 17  86644.030029
 2005 06 20  35644·190002
 2005 06 21  91641·840027
 2005 06 22  24641.039978
 2005 06 23  31643.450012
 2005 06 24  91634·119995
 2005 06 27  41630·409973
 2005 06 28  77628.309998
 2005 06 29  81641.479980
 2005 06 30  70642·760010
 2005 07 01  78639.659973
 2005 07 05  51643.039978
 2005 07 06  80653·229980
 2005 07 07  47648.270020
 2005 07 08  7649·299988
 2005 07 11  82662·140015
 2005 07 12  97671·739990
 2005 07 13  24670.789978
 2005 07 14  61667.650024
 2005 07 15  35663.020020
 2005 07 18  27663·739990
 2005 07 19  24658.559998
 2005 07 20  96668.859985
 2005 07 21  96677·559998
 2005 07 22  88667.099976
 2005 07 25  99677.780029
 2005 07 26  94670·989990
 2005 07 27  78674·580017
 2005 07 28  25674·880005
 2005 07 29  24683.039978
 2005 08 01  62679.750000
 2005 08 02  21682·799988
 2005 08 03  6688·510010
 2005 08 04  99683.380005
 2005 08 05  30671.840027
 2005 08 08  85662·789978
 2005 08 09  27659·599976
 2005 08 10  50660·479980
 2005 08 11  57660·159973
 2005 08 12  60666.369995
 2005 08 15  5660.000000
 2005 08 16  27665·640015
 2005 08 17  23654.609985
 2005 08 18  58654.820007
 2005 08 19  86651.190002
 2005 08 22  5652.510010
 2005 08 23  36657·469971
 2005 08 24  17655·469971
 2005 08 25  38655·010010
 2005 08 26  86657.700012
 2005 08 29  26648·640015
 2005 08 30  0655·320007
 2005 08 31  55653.760010
 2005 09 01  93666.510010
 2005 09 02  50668.450012
 2005 09 06  95663·330017
 2005 09 07  57674.479980
 2005 09 08  79677·320007
 2005 09 09  91673.469971
 2005 09 12  14678·049988
 2005 09 13  88680·820007
 2005 09 14  17673·130005
 2005 09 15  54666·349976
 2005 09 16  97665.419983
 2005 09 19  16671·979980
 2005 09 20  9667·020020
 2005 09 21  72660·630005
 2005 09 22  4649·940002
 2005 09 23  37651.159973
 2005 09 26  80655·460022
 2005 09 27  0660.200012
 2005 09 28  26659.169983
 2005 09 29  69656·039978
 2005 09 30  79665·030029
 2005 10 03  21667.799988
 2005 10 04  73670·549988
 2005 10 05  56663·840027
 2005 10 06  84644.979980
 2005 10 07  42639.450012
 2005 10 10  85644.330017
 2005 10 11  67637·969971
 2005 10 12  93630·080017
 2005 10 13  93621·570007
 2005 10 14  23623.280029
 2005 10 17  98633·150024
 2005 10 18  33633·369995
 2005 10 19  32625.359985
 2005 10 20  77638.280029
 2005 10 21  65627.539978
 2005 10 24  54632·729980
 2005 10 25  40646.599976
 2005 10 26  59642·729980
 2005 10 27  15638·409973
 2005 10 28  31624.030029
 2005 10 31  23635.330017
 2005 11 01  6646.609985
 2005 11 02  16643·020020
 2005 11 03  64657.049988
 2005 11 04  15658·770020
 2005 11 07  82658.159973
 2005 11 08  62661.239990
 2005 11 09  80656·229980
 2005 11 10  70659·809998
 2005 11 11  75664.929993
 2005 11 14  72666.659973
 2005 11 15  28663.929993
 2005 11 16  71656.229980
 2005 11 17  96654.640015
 2005 11 18  91667.140015
 2005 11 21  83672·219971
 2005 11 22  24678.960022
 2005 11 23  86682·549988
 2005 11 25  87683·140015
 2005 11 28  47683·580017
 2005 11 29  62671.500000
 2005 11 30  5673·690002
 2005 12 01  55677·289978
 2005 12 02  44690·210022
 2005 12 05  40690·570007
 2005 12 06  43686.570007
 2005 12 07  13687·570007
 2005 12 08  25683.010010
 2005 12 09  40685.219971
 2005 12 12  11688.770020
 2005 12 13  7689.510010
 2005 12 14  66689.030029
 2005 12 15  70690·500000
 2005 12 16  49684.739990
 2005 12 19  5683·090027
 2005 12 20  66672·250000
 2005 12 21  60672·780029
 2005 12 22  18679·739990
 2005 12 23  1684·080017
 2005 12 27  51686·440002
 2005 12 28  67676.580017
 2005 12 29  7680.080017
 2005 12 30  15677·960022
 2006 01 03 72673·219971
 2006 01 04 73684·049988
 2006 01 05 28689·250000
 2006 01 06 90691·770020
 2006 01 09 3699·390015
 2006 01 10 84706.239990
 2006 01 11 20710.989990
 2006 01 12 95711.190002
 2006 01 13 46706·789978
 2006 01 17 33708·440002
 2006 01 18 45703·619995
 2006 01 19 26703·780029
 2006 01 20 26714.940002
 2006 01 23 75704.599976
 2006 01 24 91707.820007
 2006 01 25 1718.020020
 2006 01 26 92716·450012
 2006 01 27 93728.479980
 2006 01 30 72732.219971
 2006 01 31 63730·869995
 2006 02 01 21733·200012
 2006 02 02 93735.479980
 2006 02 03 24726.250000
 2006 02 06 83724·219971
 2006 02 07 13727·890015
 2006 02 08 7717.179993
 2006 02 09 12721.159973
 2006 02 10 55718.159973
 2006 02 13 93717.130005
 2006 02 14 91710·530029
 2006 02 15 22719·700012
 2006 02 16 97725.099976
 2006 02 17 11731·919983
 2006 02 21 26730.940002
 2006 02 22 68726.780029
 2006 02 23 53733·530029
 2006 02 24 44732.450012
 2006 02 27 21736.599976
 2006 02 28 87740·630005
 2006 03 01 94730.640015
 2006 03 02 91742.349976
 2006 03 03 6740·159973
 2006 03 06 43738·440002
 2006 03 07 12731.159973
 2006 03 08 78721·059998
 2006 03 09 38721.840027
 2006 03 10 23718.280029
 2006 03 13 28726·340027
 2006 03 14 55728·039978
 2006 03 15 98736.099976
 2006 03 16 41742.940002
 2006 03 17 84743.789978
 2006 03 20 97746·090027
 2006 03 21 93745·619995
 2006 03 22 33736·099976
 2006 03 23 51744.849976
 2006 03 24 5747·599976
 2006 03 27 56753.830017
 2006 03 28 64754.030029
 2006 03 29 23751·270020
 2006 03 30 5764.169983
 2006 03 31 41762·590027
 2006 04 03 21765.239990
 2006 04 04 18759·219971
 2006 04 05 47762.320007
 2006 04 06 32766·260010
 2006 04 07 16766·229980
 2006 04 10 81756·130005
 2006 04 11 5752.950012
 2006 04 12 35742.109985
 2006 04 13 88747.770020
 2006 04 17 81751.109985
 2006 04 18 81749.450012
 2006 04 19 81769.809998
 2006 04 20 99778·419983
 2006 04 21 12774·669983
 2006 04 24 0772·119995
 2006 04 25 27766·140015
 2006 04 26 38764·820007
 2006 04 27 94765.229980
 2006 04 28 13761.400024
 2006 05 01 54764·539978
 2006 05 02 18761·119995
 2006 05 03 70767.609985
 2006 05 04 94767·729980
 2006 05 05 70774.719971
 2006 05 08 76781·830017
 2006 05 09 9781.599976
 2006 05 10 44780.690002
 2006 05 11 6775.880005
 2006 05 12 74757.450012
 2006 05 15 6742.380005
 2006 05 16 88737·640015
 2006 05 17 19737.450012
 2006 05 18 2725·840027
 2006 05 19 79718.460022
 2006 05 22 78722.539978
 2006 05 23 90715.250000
 2006 05 24 72711.270020
 2006 05 25 74711·260010
 2006 05 26 87725.559998
 2006 05 30 25729·479980
 2006 05 31 22711.030029
 2006 06 01 58721·010010
 2006 06 02 18736·500000
 2006 06 05 58737·450012
 2006 06 06 14713.919983
 2006 06 07 27710·929993
 2006 06 08 94706.770020
 2006 06 09 43706·520020
 2006 06 12 37701·380005
 2006 06 13 0683.070007
 2006 06 14 67672·659973
 2006 06 15 63677.080017
 2006 06 16 3701.039978
 2006 06 19 19693.059998
 2006 06 20 11680·739990
 2006 06 21 25677.489990
 2006 06 22 51690.669983
 2006 06 23 56688·039978
 2006 06 26 28690·130005
 2006 06 27 59698·630005
 2006 06 28 43686.640015
 2006 06 29 3687.989990
 2006 06 30 42714.320007
 2006 07 03 24724.650024
 2006 07 05 67730.750000
 2006 07 06 80719.809998
 2006 07 07 5720.640015
 2006 07 10 99709.299988
 2006 07 11 36709·080017
 2006 07 12 31714.340027
 2006 07 13 90701·159973
 2006 07 14 93687·289978
 2006 07 17 89681·229980
 2006 07 18 25677.659973
 2006 07 19 0681·630005
 2006 07 20 36702·330017
 2006 07 21 87683·609985
 2006 07 24 57671.940002
 2006 07 25 58690.760010
 2006 07 26 86697.429993
 2006 07 27 18694·349976
 2006 07 28 45685·640015
 2006 07 31 16700·020020
 2006 08 01 24700.559998
 2006 08 02 97689.869995
 2006 08 03 33696·789978
 2006 08 04 49704·369995
 2006 08 07 56701.250000
 2006 08 08 60696·030029
 2006 08 09 92687·429993
 2006 08 10 58681.000000
 2006 08 11 14686·219971
 2006 08 14 70679.010010
 2006 08 15 14681.719971
 2006 08 16 67697.809998
 2006 08 17 55707.359985
 2006 08 18 15710.770020
 2006 08 21 20711·679993
 2006 08 22 27705·330017
 2006 08 23 61707.750000
 2006 08 24 9698.409973
 2006 08 25 52698.710022
 2006 08 28 14699·239990
 2006 08 29 38706·609985
 2006 08 30 89714.739990
 2006 08 31 81720.570007
 2006 09 01 27720·520020
 2006 09 05 17721.559998
 2006 09 06 18727.460022
 2006 09 07 0712·020020
 2006 09 08 93706.469971
 2006 09 11 56708.520020
 2006 09 12 83707.559998
 2006 09 13 29724.369995
 2006 09 14 62730.700012
 2006 09 15 36727.599976
 2006 09 18 98729·330017
 2006 09 19 12728.840027
 2006 09 20 8725.419983
 2006 09 21 64734.460022
 2006 09 22 1727·130005
 2006 09 25 18718·619995
 2006 09 26 33727·080017
 2006 09 27 71729.320007
 2006 09 28 55732.479980
 2006 09 29 40732.559998
 2006 10 02 62725·590027
 2006 10 03 14718.799988
 2006 10 04 47718·309998
 2006 10 05 99733.409973
 2006 10 06 45743·080017
 2006 10 09 74739·809998
 2006 10 10 90744·570007
 2006 10 11 38745.840027
 2006 10 12 58741.700012
 2006 10 13 59757·090027
 2006 10 16 22762·640015
 2006 10 17 26769·479980
 2006 10 18 1764·880005
 2006 10 19 0763·409973
 2006 10 20 7767·390015
 2006 10 23 59762·130005
 2006 10 24 99763.520020
 2006 10 25 53762·419983
 2006 10 26 31767·140015
 2006 10 27 53775·929993
 2006 10 30 3765.799988
 2006 10 31 0770.359985
 2006 11 01 8766.820007
 2006 11 02 55752.119995
 2006 11 03 88750·119995
 2006 11 06 49752.719971
 2006 11 07 76763·080017
 2006 11 08 33764·330017
 2006 11 09 54769·840027
 2006 11 10 29762·059998
 2006 11 13 98769.099976
 2006 11 14 81772.380005
 2006 11 15 28785·030029
 2006 11 16 99791·909973
 2006 11 17 61790.739990
 2006 11 20 18788·469971
 2006 11 21 59790·549988
 2006 11 22 40792.750000
 2006 11 24 79792·030029
 2006 11 27 88790.789978
 2006 11 28 23771.210022
 2006 11 29 58776·859985
 2006 11 30 89784·039978
 2006 12 01 61785.710022
 2006 12 04 20781·909973
 2006 12 05 84797·159973
 2006 12 06 54796·469971
 2006 12 07 31796·530029
 2006 12 08 75791.500000
 2006 12 11 77792·539978
 2006 12 12 62793·229980
 2006 12 13 17790·710022
 2006 12 14 39789.309998
 2006 12 15 17795.090027
 2006 12 18 26793.690002
 2006 12 19 63780.280029
 2006 12 20 88782.710022
 2006 12 21 11785·900024
 2006 12 22 85783.229980
 2006 12 26 37780.289978
 2006 12 27 21788·159973
 2006 12 28 90796·979980
 2006 12 29 99794·440002
 2007 01 03  35788·309998
 2007 01 04  65786·419983
 2007 01 05  12787·700012
 2007 01 08  59776·200012
 2007 01 09  76777·099976
 2007 01 10  69775.780029
 2007 01 11  57779·500000
 2007 01 12  76788.109985
 2007 01 16  3794·280029
 2007 01 17  8789.809998
 2007 01 18  33788.130005
 2007 01 19  89778.130005
 2007 01 22  86784·960022
 2007 01 23  84777.590027
 2007 01 24  71786.590027
 2007 01 25  59793·919983
 2007 01 26  18784.229980
 2007 01 29  22787·369995
 2007 01 30  28793·599976
 2007 01 31  77797.030029
 2007 02 01  20802.020020
 2007 02 02  72807·950012
 2007 02 05  85809·200012
 2007 02 06  53807·200012
 2007 02 07  35811.159973
 2007 02 08  9815·049988
 2007 02 09  50815·979980
 2007 02 12  26808.020020
 2007 02 13  32806.979980
 2007 02 14  34812·599976
 2007 02 15  53814·320007
 2007 02 16  59815.630005
 2007 02 20  5816·869995
 2007 02 21  72824·330017
 2007 02 22  51827.630005
 2007 02 23  40828.799988
 2007 02 26  74828.030029
 2007 02 27  74817.659973
 2007 02 28  26793.260010
 2007 03 01  81787·619995
 2007 03 02  82788.200012
 2007 03 05  15771·909973
 2007 03 06  85764.320007
 2007 03 07  22778.750000
 2007 03 08  0780.289978
 2007 03 09  95784.200012
 2007 03 12  60784·640015
 2007 03 13  23786·409973
 2007 03 14  20768·520020
 2007 03 15  40775.690002
 2007 03 16  6783.440002
 2007 03 19  74780·919983
 2007 03 20  62786.590027
 2007 03 21  0794·250000
 2007 03 22  5808.400024
 2007 03 23  87807.849976
 2007 03 26  71810·000000
 2007 03 27  51808·880005
 2007 03 28  65799.950012
 2007 03 29  1800·070007
 2007 03 30  15799·950012
 2007 04 02  92801·770020
 2007 04 03  17804.020020
 2007 04 04  77811·580017
 2007 04 05  89810·859985
 2007 04 09  50813·840027
 2007 04 10  17811·409973
 2007 04 11  4814.820007
 2007 04 12  11807·140015
 2007 04 13  75815·020020
 2007 04 16  48821.119995
 2007 04 17  95831·059998
 2007 04 18  26827·409973
 2007 04 19  42823·820007
 2007 04 20  15823·549988
 2007 04 23  88827.909973
 2007 04 24  3828·340027
 2007 04 25  51828.299988
 2007 04 26  50831·869995
 2007 04 27  45832.549988
 2007 04 30  36829·909973
 2007 05 01  28815·380005
 2007 05 02  11816.390015
 2007 05 03  55828.450012
 2007 05 04  44830.229980
 2007 05 07  24833·280029
 2007 05 08  78830.330017
 2007 05 09  30828·280029
 2007 05 10  72832.710022
 2007 05 11  13818.700012
 2007 05 14  58828.929993
 2007 05 15  8822.330017
 2007 05 16  88814·719971
 2007 05 17  96819.450012
 2007 05 18  84818.200012
 2007 05 21  53823·390015
 2007 05 22  87833.559998
 2007 05 23  99840.750000
 2007 05 24  11836.289978
 2007 05 25  51825.200012
 2007 05 29  87831.239990
 2007 05 30  72836.489990
 2007 05 31  21844.190002
 2007 06 01  17848.619995
 2007 06 04  34852·530029
 2007 06 05  90853.479980
 2007 06 06  21845.580017
 2007 06 07  87839·500000
 2007 06 08  96824.969971
 2007 06 11  53834·349976
 2007 06 12  43830.820007
 2007 06 13  25822.989990
 2007 06 14  66832.909973
 2007 06 15  88842.650024
 2007 06 18  42848·690002
 2007 06 19  19845.520020
 2007 06 20  66849.359985
 2007 06 21  43834.580017
 2007 06 22  2839·030029
 2007 06 25  81834.119995
 2007 06 26  37828.650024
 2007 06 27  96823.979980
 2007 06 28  28838.520020
 2007 06 29  49840·729980
 2007 07 02  51836.080017
 2007 07 03  46845.450012
 2007 07 05  52848·270020
 2007 07 06  87849.669983
 2007 07 09  0853·210022
 2007 07 10  19851.190002
 2007 07 11  31837·820007
 2007 07 12  82842.609985
 2007 07 13  4854.270020
 2007 07 16  64854.979980
 2007 07 17  46849.789978
 2007 07 18  47849.640015
 2007 07 19  7848.799988
 2007 07 20  58850.690002
 2007 07 23  4838.200012
 2007 07 24  20832·369995
 2007 07 25  78815·210022
 2007 07 26  1807·159973
 2007 07 27  37790·710022
 2007 07 30  64778·869995
 2007 07 31  11787·460022
 2007 08 01  17774·969971
 2007 08 02  1779.159973
 2007 08 03  66783·450012
 2007 08 06  26756·940002
 2007 08 07  59763.890015
 2007 08 08  78778·479980
 2007 08 09  40786·690002
 2007 08 10  67777.849976
 2007 08 13  0793·140015
 2007 08 14  75781·400024
 2007 08 15  24762·190002
 2007 08 16  2749·580017
 2007 08 17  42784·270020
 2007 08 20  22787.799988
 2007 08 21  80786.739990
 2007 08 22  27792·960022
 2007 08 23  9800·520020
 2007 08 24  78788.070007
 2007 08 27  96797.780029
 2007 08 28  59787.210022
 2007 08 29  52770.780029
 2007 08 30  23783·090027
 2007 08 31  85789.580017
 2007 09 04  44792.500000
 2007 09 05  47798.200012
 2007 09 06  64792.380005
 2007 09 07  86787.280029
 2007 09 10  49777.729980
 2007 09 11  94771·309998
 2007 09 12  33781·500000
 2007 09 13  60779·789978
 2007 09 14  71777.119995
 2007 09 17  18782.659973
 2007 09 18  87777·599976
 2007 09 19  96809.260010
 2007 09 20  27816.960022
 2007 09 21  70813.159973
 2007 09 24  6813.349976
 2007 09 25  7803.349976
 2007 09 26  61804·719971
 2007 09 27  24810.719971
 2007 09 28  98813·640015
 2007 10 01  31806·039978
 2007 10 02  44824·989990
 2007 10 03  83829·349976
 2007 10 04  95827.590027
 2007 10 05  30833·000000
 2007 10 08  68844·020020
 2007 10 09  70841.309998
 2007 10 10  52845.059998
 2007 10 11  93847·169983
 2007 10 12  54834.900024
 2007 10 15  36841.119995
 2007 10 16  52827.739990
 2007 10 17  32828·099976
 2007 10 18  45824.739990
 2007 10 19  57825·030029
 2007 10 22  1794.809998
 2007 10 23  85813·640015
 2007 10 24  11814.369995
 2007 10 25  33811.219971
 2007 10 26  32811.309998
 2007 10 29  15822.799988
 2007 10 30  45820·000000
 2007 10 31  89817.890015
 2007 11 01  99822.880005
 2007 11 02  10799.489990
 2007 11 05  66797·770020
 2007 11 06  76790·979980
 2007 11 07  86796·000000
 2007 11 08  83778.479980
 2007 11 09  20779.419983
 2007 11 12  70771.770020
 2007 11 13  99770.780029
 2007 11 14  72791.570007
 2007 11 15  75782.109985
 2007 11 16  69772·200012
 2007 11 19  69765.219971
 2007 11 20  39750·770020
 2007 11 21  24747.219971
 2007 11 23  1743.479980
 2007 11 26  53755.520020
 2007 11 27  73736·369995
 2007 11 28  88747·510010
 2007 11 29  16769·479980
 2007 11 30  33771·289978
 2007 12 03  86768·200012
 2007 12 04  11757·150024
 2007 12 05  87758·159973
 2007 12 06  16764.919983
 2007 12 07  17787.130005
 2007 12 10  61786·840027
 2007 12 11  18792.489990
 2007 12 12  32771·520020
 2007 12 13  28768.109985
 2007 12 14  33765·599976
 2007 12 17  31751.280029
 2007 12 18  39739·359985
 2007 12 19  7753.369995
 2007 12 20  45759.260010
 2007 12 21  79774·400024
 2007 12 24  18785.880005
 2007 12 26  67791·969971
 2007 12 27  43795·570007
 2007 12 28  35777·289978
 2007 12 31  76770.460022
 2008 01 02 45765·900024
 2008 01 03 95754·950012
 2008 01 04 2741·299988
 2008 01 07 45723.619995
 2008 01 08 6724.520020
 2008 01 09 95704.500000
 2008 01 10 4708·289978
 2008 01 11 81719.489990
 2008 01 14 36706·530029
 2008 01 15 62707.390015
 2008 01 16 91695.580017
 2008 01 17 66700·919983
 2008 01 18 49680·419983
 2008 01 22 41658.849976
 2008 01 23 39671.200012
 2008 01 24 7695.280029
 2008 01 25 82697.330017
 2008 01 28 1687·739990
 2008 01 29 48704·250000
 2008 01 30 34705·099976
 2008 01 31 99691·010010
 2008 02 01 36714·919983
 2008 02 04 44730.690002
 2008 02 05 5721·799988
 2008 02 06 87704·789978
 2008 02 07 64690·960022
 2008 02 08 77702·369995
 2008 02 11 2699·150024
 2008 02 12 59702.000000
 2008 02 13 31709·130005
 2008 02 14 22722·750000
 2008 02 15 31703·710022
 2008 02 19 52705·739990
 2008 02 20 5701.659973
 2008 02 21 80712.409973
 2008 02 22 24696.830017
 2008 02 25 31695.840027
 2008 02 26 80710.330017
 2008 02 27 77714·599976
 2008 02 28 36714.950012
 2008 02 29 83702·020020
 2008 03 03 76686.049988
 2008 03 04 62680·890015
 2008 03 05 51682·849976
 2008 03 06 20682·119995
 2008 03 07 36659.299988
 2008 03 10 11660.719971
 2008 03 11 75647.739990
 2008 03 12 81673·869995
 2008 03 13 31662.729980
 2008 03 14 24681·770020
 2008 03 17 38654.900024
 2008 03 18 28650·969971
 2008 03 19 53684·030029
 2008 03 20 27669.590027
 2008 03 24 99682.719971
 2008 03 25 50701·599976
 2008 03 26 22704.489990
 2008 03 27 70702·539978
 2008 03 28 38693·380005
 2008 03 31 59683·510010
 2008 04 01 83692·020020
 2008 04 02 29710·539978
 2008 04 03 62709.950012
 2008 04 04 93714·679993
 2008 04 07 4716·500000
 2008 04 08 4711·109985
 2008 04 09 4711.989990
 2008 04 10 15698.500000
 2008 04 11 79703·750000
 2008 04 14 20687·359985
 2008 04 15 18687.580017
 2008 04 16 13695·549988
 2008 04 17 29711.869995
 2008 04 18 28712.929993
 2008 04 21 88718·950012
 2008 04 22 99715.979980
 2008 04 23 95705·460022
 2008 04 24 3708.289978
 2008 04 25 20718.030029
 2008 04 28 13721·179993
 2008 04 29 49724.960022
 2008 04 30 46719.799988
 2008 05 01 44715.539978
 2008 05 02 16729·820007
 2008 05 05 84727·989990
 2008 05 06 81722·789978
 2008 05 07 19730.119995
 2008 05 08 96718·059998
 2008 05 09 20716.659973
 2008 05 12 60721·460022
 2008 05 13 26733·219971
 2008 05 14 67737·260010
 2008 05 15 99736.330017
 2008 05 16 57745·750000
 2008 05 19 71741.020020
 2008 05 20 66736·809998
 2008 05 21 92736.619995
 2008 05 22 74728.309998
 2008 05 23 86731.030029
 2008 05 27 56724.940002
 2008 05 28 93735.690002
 2008 05 29 35737·679993
 2008 05 30 27745·780029
 2008 06 02 26747.479980
 2008 06 03 21741.989990
 2008 06 04 91737.229980
 2008 06 05 77743.929993
 2008 06 06 87759.929993
 2008 06 09 19740·890015
 2008 06 10 17732.309998
 2008 06 11 41731.700012
 2008 06 12 78718·150024
 2008 06 13 58723·010010
 2008 06 16 13733.159973
 2008 06 17 53741.179993
 2008 06 18 62735·659973
 2008 06 19 31730.409973
 2008 06 20 6735·919983
 2008 06 23 67727.349976
 2008 06 24 26718·250000
 2008 06 25 57708.210022
 2008 06 26 45711·880005
 2008 06 27 66697·869995
 2008 06 30 84697.849976
 2008 07 01 80686·770020
 2008 07 02 6691·489990
 2008 07 03 56672·760010
 2008 07 07 73665.719971
 2008 07 08 71659.099976
 2008 07 09 89682.979980
 2008 07 10 70663.179993
 2008 07 11 56666·859985
 2008 07 14 22677.229980
 2008 07 15 20661·760010
 2008 07 16 63663·520020
 2008 07 17 22687·760010
 2008 07 18 52696·950012
 2008 07 21 49694.710022
 2008 07 22 18695·489990
 2008 07 23 82716.539978
 2008 07 24 7720.460022
 2008 07 25 51704.729980
 2008 07 28 40710·330017
 2008 07 29 76696.989990
 2008 07 30 56716·500000
 2008 07 31 27715·080017
 2008 08 01 63714·919983
 2008 08 04 65715.559998
 2008 08 05 91707.320007
 2008 08 06 1719.340027
 2008 08 07 41722·330017
 2008 08 08 39712.919983
 2008 08 11 33734.179993
 2008 08 12 26749.239990
 2008 08 13 58743·750000
 2008 08 14 8744.760010
 2008 08 15 26759·260010
 2008 08 18 75753.349976
 2008 08 19 19738·880005
 2008 08 20 13730·750000
 2008 08 21 38728·109985
 2008 08 22 50725.299988
 2008 08 25 56736.099976
 2008 08 26 14720.289978
 2008 08 27 64723·429993
 2008 08 28 76733·969971
 2008 08 29 26745.460022
 2008 09 02 1745.119995
 2008 09 03 24738·280029
 2008 09 04 2738.909973
 2008 09 05 10716.369995
 2008 09 08 86726.780029
 2008 09 09 60732·020020
 2008 09 10 5711·960022
 2008 09 11 16712.320007
 2008 09 12 7715.710022
 2008 09 15 43718·500000
 2008 09 16 85685·590027
 2008 09 17 75704.390015
 2008 09 18 28679·039978
 2008 09 19 66743.739990
 2008 09 22 68751·659973
 2008 09 23 42720·500000
 2008 09 24 35710.820007
 2008 09 25 49699·390015
 2008 09 26 3698.909973
 2008 09 29 1698.159973
 2008 09 30 41661·460022
 2008 10 01 36676·210022
 2008 10 02 66671.179993
 2008 10 03 58638.140015
 2008 10 06 86617·510010
 2008 10 07 95596.590027
 2008 10 08 57552.270020
 2008 10 09 44550.690002
 2008 10 10 31490·239990
 2008 10 13 22534.900024
 2008 10 14 2578.780029
 2008 10 15 16549·479980
 2008 10 16 64504·750000
 2008 10 17 34526.729980
 2008 10 20 52531·289978
 2008 10 21 55541.950012
 2008 10 22 98525.349976
 2008 10 23 77503·100006
 2008 10 24 81472.630005
 2008 10 27 69468·109985
 2008 10 28 72448·390015
 2008 10 29 20483·420013
 2008 10 30 90498.230011
 2008 10 31 89512.070007
 2008 11 03 48536.500000
 2008 11 04 56543·630005
 2008 11 05 5542.159973
 2008 11 06 71514.460022
 2008 11 07 14499.239990
 2008 11 10 4511·709991
 2008 11 11 75490·760010
 2008 11 12 97478.709991
 2008 11 13 82454·100006
 2008 11 14 10485·750000
 2008 11 17 76457.350006
 2008 11 18 74452·239990
 2008 11 19 92446.260010
 2008 11 20 41411.660004
 2008 11 21 9389·579987
 2008 11 24 34407.459991
 2008 11 25 5438.779999
 2008 11 26 93437·859985
 2008 11 28 0467·739990
 2008 12 01 32466.529999
 2008 12 02 10420·760010
 2008 12 03 84435.109985
 2008 12 04 97451.989990
 2008 12 05 52437.809998
 2008 12 08 19465·450012
 2008 12 09 59478·239990
 2008 12 10 77468·950012
 2008 12 11 99474.690002
 2008 12 12 70448.700012
 2008 12 15 86469·149994
 2008 12 16 40456·369995
 2008 12 17 4479·579987
 2008 12 18 27486·640015
 2008 12 19 59485.329987
 2008 12 22 12486.929993
 2008 12 23 26476·410004
 2008 12 24 76468·489990
 2008 12 26 99471.440002
 2008 12 29 43476.119995
 2008 12 30 45468·339996
 2008 12 31 32482·959991
 2009 01 02  49499.510010
 2009 01 05  8505.559998
 2009 01 06  67507·160004
 2009 01 07  31510.320007
 2009 01 08  77496·250000
 2009 01 09  8502·049988
 2009 01 12  26481.029999
 2009 01 13  38468·010010
 2009 01 14  79469·440002
 2009 01 15  67453.239990
 2009 01 16  76462.809998
 2009 01 20  39464·450012
 2009 01 21  74435·769989
 2009 01 22  38456.160004
 2009 01 23  0437.820007
 2009 01 26  47444·570007
 2009 01 27  5451.209991
 2009 01 28  94455.970001
 2009 01 29  5469·440002
 2009 01 30  1455·459991
 2009 02 02  41441·209991
 2009 02 03  36450·309998
 2009 02 04  22453·029999
 2009 02 05  63447.959991
 2009 02 06  78454.989990
 2009 02 09  90470.279999
 2009 02 10  8466.239990
 2009 02 11  22446.380005
 2009 02 12  33444·730011
 2009 02 13  7450.559998
 2009 02 17  44448·350006
 2009 02 18  89430.880005
 2009 02 19  52423·179993
 2009 02 20  60412.989990
 2009 02 23  38413.390015
 2009 02 24  4396·890015
 2009 02 25  3411·070007
 2009 02 26  52402·839996
 2009 02 27  19389.910004
 2009 03 02  28389.010010
 2009 03 03  80370.480011
 2009 03 04  6364·390015
 2009 03 05  47367·420013
 2009 03 06  51351·890015
 2009 03 09  3348·850006
 2009 03 10  74347·380005
 2009 03 11  1368·059998
 2009 03 12  84365·519989
 2009 03 13  15391.299988
 2009 03 16  31395.230011
 2009 03 17  89386.350006
 2009 03 18  65402·760010
 2009 03 19  86419·609985
 2009 03 20  78415·049988
 2009 03 23  42405·709991
 2009 03 24  58430·299988
 2009 03 25  11418·420013
 2009 03 26  39427·290009
 2009 03 27  17440·549988
 2009 03 30  51423.839996
 2009 03 31  7419.029999
 2009 04 01  66419·390015
 2009 04 02  96434·320007
 2009 04 03  55449.450012
 2009 04 06  20453·079987
 2009 04 07  33446·929993
 2009 04 08  85433.059998
 2009 04 09  10446·980011
 2009 04 13  18464.790009
 2009 04 14  41465.269989
 2009 04 15  15451.519989
 2009 04 16  78463·559998
 2009 04 17  95474·369995
 2009 04 20  15477·980011
 2009 04 21  44450·380005
 2009 04 22  46466.309998
 2009 04 23  71471·829987
 2009 04 24  7468·929993
 2009 04 27  54474.380005
 2009 04 28  29466·839996
 2009 04 29  90476·140015
 2009 04 30  90493·609985
 2009 05 01  50488·089996
 2009 05 04  63489·950012
 2009 05 05  21504·820007
 2009 05 06  65503·339996
 2009 05 07  64505.329987
 2009 05 08  11496·760010
 2009 05 11  58507.149994
 2009 05 12  59504·190002
 2009 05 13  53490.519989
 2009 05 14  63472·760010
 2009 05 15  20480.959991
 2009 05 18  21478·940002
 2009 05 19  99494.750000
 2009 05 20  29494.619995
 2009 05 21  52486·739990
 2009 05 22  27482·690002
 2009 05 26  9477·619995
 2009 05 27  49498·779999
 2009 05 28  22489.940002
 2009 05 29  76493.070007
 2009 06 01  13504·570007
 2009 06 02  85521.330017
 2009 06 03  24524·599976
 2009 06 04  95524.119995
 2009 06 05  69534·179993
 2009 06 08  25528.419983
 2009 06 09  79526·479980
 2009 06 10  34528·820007
 2009 06 11  58524·489990
 2009 06 12  82524.270020
 2009 06 15  29523·359985
 2009 06 16  69514·000000
 2009 06 17  87503.690002
 2009 06 18  93506.700012
 2009 06 19  45513·450012
 2009 06 22  99510·299988
 2009 06 23  88494.720001
 2009 06 24  23492·010010
 2009 06 25  20493.519989
 2009 06 26  50507.450012
 2009 06 29  16512.330017
 2009 06 30  58510·600006
 2009 07 01  73510.279999
 2009 07 02  72513·109985
 2009 07 06  55495·649994
 2009 07 07  11494.269989
 2009 07 08  48485.750000
 2009 07 09  41481·809998
 2009 07 10  10477·700012
 2009 07 13  21481.980011
 2009 07 14  15493.299988
 2009 07 15  57500.869995
 2009 07 16  13513.609985
 2009 07 17  50522.419983
 2009 07 20  68522.070007
 2009 07 21  46528.940002
 2009 07 22  20523·340027
 2009 07 23  87528·650024
 2009 07 24  26542.200012
 2009 07 27  58548.460022
 2009 07 28  14549.090027
 2009 07 29  43549.239990
 2009 07 30  33550·919983
 2009 07 31  68555·479980
 2009 08 03  2559.309998
 2009 08 04  57562.599976
 2009 08 05  58570.719971
 2009 08 06  77567.520020
 2009 08 07  13562.599976
 2009 08 10  92570·369995
 2009 08 11  96570.200012
 2009 08 12  11562.169983
 2009 08 13  6572·669983
 2009 08 14  36574·559998
 2009 08 17  65556.770020
 2009 08 18  18550.219971
 2009 08 19  62552.369995
 2009 08 20  2561.070007
 2009 08 21  9572·640015
 2009 08 24  76582·690002
 2009 08 25  88581·900024
 2009 08 26  27582·570007
 2009 08 27  99583.869995
 2009 08 28  84583.869995
 2009 08 31  14577.020020
 2009 09 01  74570·239990
 2009 09 02  27556·859985
 2009 09 03  68557.309998
 2009 09 04  99562·500000
 2009 09 08  32573·010010
 2009 09 09  13576·500000
 2009 09 10  78586.570007
 2009 09 11  23594.830017
 2009 09 14  12591·349976
 2009 09 15  2599.489990
 2009 09 16  89606·599976
 2009 09 17  93617.039978
 2009 09 18  54616·590027
 2009 09 21  61614.510010
 2009 09 22  2618·840027
 2009 09 23  41621·659973
 2009 09 24  20614.479980
 2009 09 25  86600·530029
 2009 09 28  42600·179993
 2009 09 29  23613·559998
 2009 09 30  98610·739990
 2009 10 01  96603.229980
 2009 10 02  61583·239990
 2009 10 05  22582·229980
 2009 10 06  0593.880005
 2009 10 07  35600.859985
 2009 10 08  32604·900024
 2009 10 09  43607.429993
 2009 10 12  65615.179993
 2009 10 13  71613.659973
 2009 10 14  56616·289978
 2009 10 15  18621·520020
 2009 10 16  56621·500000
 2009 10 19  0618.109985
 2009 10 20  60623.280029
 2009 10 21  4612.280029
 2009 10 22  60604.770020
 2009 10 23  39614.729980
 2009 10 26  93601.760010
 2009 10 27  83594.429993
 2009 10 28  90585·429993
 2009 10 29  34570·260010
 2009 10 30  30578·020020
 2009 11 02  61563·750000
 2009 11 03  85559·780029
 2009 11 04  54572·650024
 2009 11 05  72563.330017
 2009 11 06  70577.440002
 2009 11 09  6583.849976
 2009 11 10  92590.289978
 2009 11 11  45590·599976
 2009 11 12  67592·229980
 2009 11 13  43581.200012
 2009 11 16  67588.650024
 2009 11 17  98602·690002
 2009 11 18  33602·400024
 2009 11 19  7596.690002
 2009 11 20  25585.250000
 2009 11 23  8589.479980
 2009 11 24  74594.840027
 2009 11 25  37593.659973
 2009 11 27  33585.130005
 2009 11 30  74576.940002
 2009 12 01  23582.989990
 2009 12 02  96589.489990
 2009 12 03  87597.739990
 2009 12 04  23590·000000
 2009 12 07  37602·109985
 2009 12 08  71603·270020
 2009 12 09  5598·000000
 2009 12 10  3599·609985
 2009 12 11  95597·150024
 2009 12 14  76602.570007
 2009 12 15  31609·750000
 2009 12 16  92609.200012
 2009 12 17  7608·359985
 2009 12 18  48606.729980
 2009 12 21  35611·659973
 2009 12 22  88619.260010
 2009 12 23  2625·330017
 2009 12 24  50632·359985
 2009 12 28  11635.200012
 2009 12 29  18634.039978
 2009 12 30  38630·979980
 2009 12 31  71633·099976
 2010 01 04 78628.109985
 2010 01 05 32639.690002
 2010 01 06 96638·289978
 2010 01 07 22638.109985
 2010 01 08 79640.340027
 2010 01 11 5647.320007
 2010 01 12 83639·960022
 2010 01 13 42637.150024
 2010 01 14 85643.559998
 2010 01 15 38647·570007
 2010 01 19 31637·940002
 2010 01 20 94645.780029
 2010 01 21 89640·150024
 2010 01 22 56627·700012
 2010 01 25 96618·750000
 2010 01 26 66616.429993
 2010 01 27 10610·289978
 2010 01 28 10619·650024
 2010 01 29 60610.000000
 2010 02 01 70602.219971
 2010 02 02 93609.789978
 2010 02 03 74612·260010
 2010 02 04 29610.630005
 2010 02 05 45590·099976
 2010 02 08 7592.719971
 2010 02 09 50591.700012
 2010 02 10 35593.289978
 2010 02 11 53594·299988
 2010 02 12 45600.919983
 2010 02 16 62613.799988
 2010 02 17 36622.409973
 2010 02 18 82623·599976
 2010 02 19 28628·640015
 2010 02 22 61632.830017
 2010 02 23 11631.309998
 2010 02 24 45625.820007
 2010 02 25 98624·809998
 2010 02 26 23630.760010
 2010 03 01 69630·609985
 2010 03 02 81643·429993
 2010 03 03 26649.549988
 2010 03 04 48650·250000
 2010 03 05 40654·869995
 2010 03 08 51665·960022
 2010 03 09 5665.260010
 2010 03 10 61670.090027
 2010 03 11 82671.669983
 2010 03 12 44678·900024
 2010 03 15 55675.349976
 2010 03 16 12674.640015
 2010 03 17 76680·359985
 2010 03 18 72682·070007
 2010 03 19 19682.400024
 2010 03 22 77669.880005
 2010 03 23 28683·130005
 2010 03 24 75688.119995
 2010 03 25 67687.119995
 2010 03 26 57679.080017
 2010 03 29 71680·640015
 2010 03 30 13682.900024
 2010 03 31 94681·369995
 2010 04 01 77681·570007
 2010 04 05 60686.229980
 2010 04 06 76694·960022
 2010 04 07 17700.210022
 2010 04 08 86697.409973
 2010 04 09 78700·890015
 2010 04 12 77703.729980
 2010 04 13 81704.039978
 2010 04 14 62709.909973
 2010 04 15 32722·109985
 2010 04 16 52723.570007
 2010 04 19 56714.349976
 2010 04 20 3713·429993
 2010 04 21 52721·539978
 2010 04 22 65721·130005
 2010 04 23 36734.479980
 2010 04 26 36741·580017
 2010 04 27 95736.130005
 2010 04 28 5723·969971
 2010 04 29 39725·859985
 2010 04 30 10738·270020
 2010 05 03 44719.299988
 2010 05 04 83726.359985
 2010 05 05 10703·289978
 2010 05 06 1695·700012
 2010 05 07 4671.080017
 2010 05 10 38668.250000
 2010 05 11 18683·969971
 2010 05 12 10695.719971
 2010 05 13 8713.650024
 2010 05 14 32709.320007
 2010 05 17 56696·590027
 2010 05 18 62700·969971
 2010 05 19 12680·219971
 2010 05 20 54665.909973
 2010 05 21 46634·979980
 2010 05 24 7648·109985
 2010 05 25 98632.669983
 2010 05 26 16642·900024
 2010 05 27 29650.750000
 2010 05 28 21668.830017
 2010 06 01 71657·539978
 2010 06 02 57644.080017
 2010 06 03 76661.150024
 2010 06 04 4658·599976
 2010 06 07 65636·010010
 2010 06 08 38620.330017
 2010 06 09 81619·979980
 2010 06 10 81624.190002
 2010 06 11 36634·179993
 2010 06 14 49653.849976
 2010 06 15 62655.609985
 2010 06 16 3663·849976
 2010 06 17 64668.909973
 2010 06 18 2667·349976
 2010 06 21 65673.119995
 2010 06 22 46661·799988
 2010 06 23 58645·289978
 2010 06 24 34641·609985
 2010 06 25 57635.200012
 2010 06 28 9644·159973
 2010 06 29 48635·960022
 2010 06 30 9616·340027
 2010 07 01 34609·770020
 2010 07 02 18604.929993
 2010 07 06 91605.059998
 2010 07 07 15592·109985
 2010 07 08 14615·630005
 2010 07 09 24619·349976
 2010 07 12 69627·640015
 2010 07 13 64626·719971
 2010 07 14 41640.320007
 2010 07 15 1640·299988
 2010 07 16 88631·359985
 2010 07 19 95612.260010
 2010 07 20 85606·760010
 2010 07 21 50627·530029
 2010 07 22 80618.460022
 2010 07 23 69632.799988
 2010 07 26 40652.400024
 2010 07 27 98668.479980
 2010 07 28 3660.210022
 2010 07 29 76654·539978
 2010 07 30 25643.440002
 2010 08 02 93657·419983
 2010 08 03 36659.309998
 2010 08 04 28657.840027
 2010 08 05 84658·760010
 2010 08 06 11648.880005
 2010 08 09 88654·289978
 2010 08 10 63654·840027
 2010 08 11 86639·200012
 2010 08 12 53613.840027
 2010 08 13 89615.469971
 2010 08 16 44606.710022
 2010 08 17 26620.150024
 2010 08 18 45625.830017
 2010 08 19 96625·320007
 2010 08 20 59610·950012
 2010 08 23 21613.789978
 2010 08 24 36596·909973
 2010 08 25 92592·130005
 2010 08 26 20606·539978
 2010 08 27 18604.690002
 2010 08 30 2614·270020
 2010 08 31 82600.469971
 2010 09 01 66603.330017
 2010 09 02 84624·520020
 2010 09 03 43637.789978
 2010 09 07 98641.059998
 2010 09 08 59631·260010
 2010 09 09 14639·250000
 2010 09 10 85636·080017
 2010 09 13 97641.400024
 2010 09 14 87650·609985
 2010 09 15 28647·109985
 2010 09 16 78650.940002
 2010 09 17 60651.200012
 2010 09 20 64652.859985
 2010 09 21 68669.530029
 2010 09 22 97662.489990
 2010 09 23 95652.010010
 2010 09 24 26655·909973
 2010 09 27 5671.020020
 2010 09 28 44669.739990
 2010 09 29 32672·710022
 2010 09 30 38681·510010
 2010 10 01 32680.950012
 2010 10 04 42679.280029
 2010 10 05 29669·429993
 2010 10 06 86687.969971
 2010 10 07 69685.270020
 2010 10 08 44684·559998
 2010 10 11 67693·679993
 2010 10 12 84693.460022
 2010 10 13 59698·979980
 2010 10 14 23706.369995
 2010 10 15 52709·059998
 2010 10 18 70703·159973
 2010 10 19 72702·429993
 2010 10 20 81696·960022
 2010 10 21 17705.330017
 2010 10 22 6699.820007
 2010 10 25 3705·659973
 2010 10 26 42704·190002
 2010 10 27 18703.179993
 2010 10 28 81707·739990
 2010 10 29 69701·030029
 2010 11 01 58706.130005
 2010 11 02 36698·559998
 2010 11 03 7713·130005
 2010 11 04 16715·130005
 2010 11 05 4733·549988
 2010 11 08 79734·460022
 2010 11 09 22737.859985
 2010 11 10 13726·760010
 2010 11 11 79734.169983
 2010 11 12 77727.739990
 2010 11 15 89722·349976
 2010 11 16 53715·049988
 2010 11 17 10706·419983
 2010 11 18 88713.960022
 2010 11 19 97720·659973
 2010 11 22 55722·340027
 2010 11 23 47720.070007
 2010 11 24 94725·450012
 2010 11 26 57736.520020
 2010 11 29 65732.710022
 2010 11 30 65725·559998
 2010 12 01 0734.979980
 2010 12 02 7743·140015
 2010 12 03 50748.830017
 2010 12 06 64755·289978
 2010 12 07 38764·900024
 2010 12 08 12766·179993
 2010 12 09 6768.640015
 2010 12 10 71768·219971
 2010 12 13 66777.039978
 2010 12 14 58774.070007
 2010 12 15 51771·039978
 2010 12 16 35771·039978
 2010 12 17 64777.080017
 2010 12 20 58779.510010
 2010 12 21 29785·609985
 2010 12 22 31790.460022
 2010 12 23 40790.630005
 2010 12 27 51786.900024
 2010 12 28 10793.179993
 2010 12 29 61789.809998
 2010 12 30 24789.840027
 2010 12 31 99788·969971
 2011 01 03  88793.539978
 2011 01 04  49798·539978
 2011 01 05  75784.250000
 2011 01 06  90795·559998
 2011 01 07  81792.450012
 2011 01 10  46784·510010
 2011 01 11  73794.559998
 2011 01 12  37795·820007
 2011 01 13  35801.359985
 2011 01 14  28800·650024
 2011 01 18  24807·570007
 2011 01 19  78806.679993
 2011 01 20  17781·960022
 2011 01 21  94781.960022
 2011 01 24  61773.710022
 2011 01 25  76775.650024
 2011 01 26  23781·659973
 2011 01 27  70793·710022
 2011 01 28  41795.770020
 2011 01 31  18778.400024
 2011 02 01  72785·289978
 2011 02 02  7796.909973
 2011 02 03  44796.119995
 2011 02 04  18798.989990
 2011 02 07  6801.150024
 2011 02 08  79808.099976
 2011 02 09  78810·900024
 2011 02 10  13804·770020
 2011 02 11  97809·799988
 2011 02 14  88822.219971
 2011 02 15  74824.659973
 2011 02 16  67823·309998
 2011 02 17  37827·539978
 2011 02 18  59836.559998
 2011 02 22  88828.219971
 2011 02 23  67813·159973
 2011 02 24  47799·659973
 2011 02 25  41806.700012
 2011 02 28  3825·859985
 2011 03 01  26825.239990
 2011 03 02  69806.179993
 2011 03 03  11810.890015
 2011 03 04  26828.869995
 2011 03 07  82825·640015
 2011 03 08  74812·380005
 2011 03 09  69822.460022
 2011 03 10  86812.760010
 2011 03 11  98796·000000
 2011 03 14  55802·809998
 2011 03 15  40786·059998
 2011 03 16  43790·700012
 2011 03 17  62790.820007
 2011 03 18  32789.869995
 2011 03 21  75801.750000
 2011 03 22  76813·710022
 2011 03 23  86806·919983
 2011 03 24  48815·570007
 2011 03 25  48820·520020
 2011 03 28  93826·210022
 2011 03 29  9820.969971
 2011 03 30  73833.020020
 2011 03 31  61839·580017
 2011 04 01  25847·869995
 2011 04 04  93846·739990
 2011 04 05  1849·330017
 2011 04 06  39856·719971
 2011 04 07  29854.059998
 2011 04 08  27854.049988
 2011 04 11  52841·539978
 2011 04 12  32830.179993
 2011 04 13  86827·640015
 2011 04 14  23818.460022
 2011 04 15  68825·900024
 2011 04 18  15826.989990
 2011 04 19  4821·500000
 2011 04 20  19825·979980
 2011 04 21  20843.179993
 2011 04 25  90844·500000
 2011 04 26  13845·979980
 2011 04 27  78852.960022
 2011 04 28  1857.200012
 2011 04 29  81862.960022
 2011 05 02  71865·590027
 2011 05 03  88853.080017
 2011 05 04  31843·880005
 2011 05 05  38828·210022
 2011 05 06  60829·210022
 2011 05 09  62832.380005
 2011 05 10  54846.400024
 2011 05 11  38855·900024
 2011 05 12  84837.010010
 2011 05 13  38848·000000
 2011 05 16  39831·750000
 2011 05 17  80819.250000
 2011 05 18  78821·909973
 2011 05 19  78837·799988
 2011 05 20  80834·650024
 2011 05 23  90820.049988
 2011 05 24  96815.919983
 2011 05 25  70809·390015
 2011 05 26  96818·909973
 2011 05 27  18832.380005
 2011 05 31  21843.320007
 2011 06 01  28846·539978
 2011 06 02  31822.179993
 2011 06 03  40820·679993
 2011 06 06  59808·130005
 2011 06 07  89800·190002
 2011 06 08  55794·869995
 2011 06 09  56790·289978
 2011 06 10  42788·510010
 2011 06 13  17781·840027
 2011 06 14  62777·169983
 2011 06 15  92786·979980
 2011 06 16  27779.830017
 2011 06 17  98784·849976
 2011 06 20  71781.719971
 2011 06 21  97793.140015
 2011 06 22  95802.979980
 2011 06 23  46793·289978
 2011 06 24  25803.789978
 2011 06 27  48797.330017
 2011 06 28  53804.849976
 2011 06 29  0819·950012
 2011 06 30  94821·760010
 2011 07 01  44828·250000
 2011 07 05  33840·130005
 2011 07 06  20841·609985
 2011 07 07  73845.169983
 2011 07 08  12857.380005
 2011 07 11  90844.609985
 2011 07 12  97830·419983
 2011 07 13  80834·229980
 2011 07 14  0838.669983
 2011 07 15  8825.580017
 2011 07 18  42828.770020
 2011 07 19  59815·950012
 2011 07 20  86835.070007
 2011 07 21  91835·020020
 2011 07 22  93841.539978
 2011 07 25  80834.330017
 2011 07 26  69831.460022
 2011 07 27  73821·070007
 2011 07 28  13800.890015
 2011 07 29  37799.190002
 2011 08 01  74803.820007
 2011 08 02  10792·849976
 2011 08 03  91768·960022
 2011 08 04  49765·000000
 2011 08 05  52732·559998
 2011 08 08  83699.859985
 2011 08 09  39659.820007
 2011 08 10  60686.500000
 2011 08 11  79664·369995
 2011 08 12  99701·390015
 2011 08 15  95702.909973
 2011 08 16  39711.270020
 2011 08 17  54708·419983
 2011 08 18  90692·059998
 2011 08 19  21655.390015
 2011 08 22  80660·859985
 2011 08 23  4654·429993
 2011 08 24  11681·429993
 2011 08 25  6692·559998
 2011 08 26  3674·419983
 2011 08 29  78691.770020
 2011 08 30  46720.340027
 2011 08 31  63731·929993
 2011 09 01  52727·039978
 2011 09 02  52706·059998
 2011 09 06  1671·919983
 2011 09 07  30689.179993
 2011 09 08  95705·400024
 2011 09 09  26689·239990
 2011 09 12  6667.250000
 2011 09 13  68681.450012
 2011 09 14  27697.020020
 2011 09 15  27709·710022
 2011 09 16  20715.469971
 2011 09 19  67705·130005
 2011 09 20  67705.030029
 2011 09 21  3690·460022
 2011 09 22  23652·369995
 2011 09 23  40642.479980
 2011 09 26  59657.369995
 2011 09 27  31674·650024
 2011 09 28  22680.909973
 2011 09 29  23655.200012
 2011 09 30  73654.429993
 2011 10 03  10639.729980
 2011 10 04  48605.419983
 2011 10 05  80648·469971
 2011 10 06  2656·869995
 2011 10 07  67675·659973
 2011 10 10  60664.580017
 2011 10 11  99679.729980
 2011 10 12  66693.710022
 2011 10 13  51696.469971
 2011 10 14  37705·349976
 2011 10 17  93707·690002
 2011 10 18  8689·859985
 2011 10 19  39707.960022
 2011 10 20  87694·950012
 2011 10 21  0704·650024
 2011 10 24  99714.460022
 2011 10 25  30731·340027
 2011 10 26  41721.179993
 2011 10 27  82739.440002
 2011 10 28  31761·869995
 2011 10 31  50752.440002
 2011 11 01  56725.469971
 2011 11 02  27713.880005
 2011 11 03  25737·219971
 2011 11 04  49747·479980
 2011 11 07  14746·479980
 2011 11 08  49749·130005
 2011 11 09  23743·460022
 2011 11 10  3721.809998
 2011 11 11  21732.099976
 2011 11 14  84741.469971
 2011 11 15  97729·390015
 2011 11 16  12736·229980
 2011 11 17  9729·799988
 2011 11 18  97720.260010
 2011 11 21  39710·409973
 2011 11 22  1701·890015
 2011 11 23  35690·770020
 2011 11 25  75671.900024
 2011 11 28  68677·820007
 2011 11 29  21697.849976
 2011 11 30  79696.090027
 2011 12 01  31734.510010
 2011 12 02  30738.559998
 2011 12 05  47743.640015
 2011 12 06  50746.650024
 2011 12 07  3746.750000
 2011 12 08  92740·760010
 2011 12 09  79725·409973
 2011 12 12  78737.150024
 2011 12 13  53736.809998
 2011 12 14  50713.219971
 2011 12 15  44716.099976
 2011 12 16  20718·679993
 2011 12 19  70725·780029
 2011 12 20  22718·140015
 2011 12 21  91736·309998
 2011 12 22  58742.250000
 2011 12 23  66747·500000
 2011 12 27  52745·609985
 2011 12 28  96750.599976
 2011 12 29  98737·159973
 2011 12 30  79743·630005
 2012 01 03 10750·700012
 2012 01 04 59748·349976
 2012 01 05 72743.729980
 2012 01 06 73752.109985
 2012 01 09 89753.070007
 2012 01 10 5758·250000
 2012 01 11 37762.010010
 2012 01 12 35768.679993
 2012 01 13 10763.119995
 2012 01 17 86769.049988
 2012 01 18 74765·489990
 2012 01 19 77780·630005
 2012 01 20 15780·849976
 2012 01 23 75784.349976
 2012 01 24 90779.099976
 2012 01 25 39787·429993
 2012 01 26 75798.469971
 2012 01 27 75789·710022
 2012 01 30 17797·940002
 2012 01 31 82794·969971
 2012 02 01 83796.989990
 2012 02 02 9810·239990
 2012 02 03 10820·840027
 2012 02 06 95827·479980
 2012 02 07 58827.059998
 2012 02 08 29827.250000
 2012 02 09 53829.969971
 2012 02 10 91823.400024
 2012 02 13 45820·000000
 2012 02 14 10824·760010
 2012 02 15 51823·229980
 2012 02 16 7813.630005
 2012 02 17 12832·099976
 2012 02 21 52830.099976
 2012 02 22 37820.580017
 2012 02 23 7817·770020
 2012 02 24 55829.200012
 2012 02 27 80822·000000
 2012 02 28 66826·929993
 2012 02 29 77824.880005
 2012 03 01 91813.969971
 2012 03 02 46815.299988
 2012 03 05 20801·950012
 2012 03 06 32796.460022
 2012 03 07 65790·030029
 2012 03 08 24800.640015
 2012 03 09 7806·789978
 2012 03 12 9817·309998
 2012 03 13 47819·340027
 2012 03 14 15830·070007
 2012 03 15 57824·479980
 2012 03 16 70832·219971
 2012 03 19 30829·450012
 2012 03 20 44832·309998
 2012 03 21 28831·000000
 2012 03 22 5823·429993
 2012 03 23 34821·440002
 2012 03 26 62836.450012
 2012 03 27 1846.510010
 2012 03 28 25839.820007
 2012 03 29 2828·859985
 2012 03 30 44836.469971
 2012 04 02 82828.890015
 2012 04 03 68839.570007
 2012 04 04 4827·669983
 2012 04 05 90817·239990
 2012 04 09 3808.719971
 2012 04 10 98802·710022
 2012 04 11 34791.030029
 2012 04 12 26796.710022
 2012 04 13 22806.840027
 2012 04 16 3796·289978
 2012 04 17 11803·510010
 2012 04 18 2809.409973
 2012 04 19 19804·309998
 2012 04 20 94798.890015
 2012 04 23 80795·559998
 2012 04 24 94792.500000
 2012 04 25 1805·419983
 2012 04 26 11810·609985
 2012 04 27 9819·090027
 2012 04 30 2825.469971
 2012 05 01 0817·700012
 2012 05 02 16811.479980
 2012 05 03 92817.950012
 2012 05 04 51802·090027
 2012 05 07 72788·729980
 2012 05 08 97788.669983
 2012 05 09 49792.710022
 2012 05 10 91790.219971
 2012 05 11 0786·289978
 2012 05 14 66782·770020
 2012 05 15 24778.510010
 2012 05 16 99778.690002
 2012 05 17 89772·650024
 2012 05 18 63753·799988
 2012 05 21 86749.190002
 2012 05 22 75765.090027
 2012 05 23 72755.059998
 2012 05 24 48766.469971
 2012 05 25 28766·640015
 2012 05 29 43771.799988
 2012 05 30 5770.739990
 2012 05 31 12762·599976
 2012 06 01 71752·109985
 2012 06 04 54739.690002
 2012 06 05 69734·090027
 2012 06 06 65746·780029
 2012 06 07 59772·059998
 2012 06 08 85758·440002
 2012 06 11 72775·799988
 2012 06 12 47754.429993
 2012 06 13 60759.510010
 2012 06 14 34753·210022
 2012 06 15 45761·890015
 2012 06 18 20766.919983
 2012 06 19 68775·549988
 2012 06 20 28786.030029
 2012 06 21 44784·659973
 2012 06 22 72768.969971
 2012 06 25 4775.150024
 2012 06 26 16763·270020
 2012 06 27 51766.229980
 2012 06 28 16770·940002
 2012 06 29 10775·890015
 2012 07 02 75799·820007
 2012 07 03 74808.030029
 2012 07 05 90816·429993
 2012 07 06 56809.820007
 2012 07 09 5805.669983
 2012 07 10 43808.619995
 2012 07 11 57795.559998
 2012 07 12 37792.229980
 2012 07 13 30791·989990
 2012 07 16 15799.030029
 2012 07 17 4797.250000
 2012 07 18 71798.309998
 2012 07 19 2807·650024
 2012 07 20 72796.640015
 2012 07 23 44781.900024
 2012 07 24 2780.760010
 2012 07 25 96771·750000
 2012 07 26 20776.679993
 2012 07 27 16779·030029
 2012 07 30 0796.369995
 2012 07 31 12790·250000
 2012 08 01 91790.030029
 2012 08 02 83767·690002
 2012 08 03 59775·659973
 2012 08 06 75789.270020
 2012 08 07 42797.039978
 2012 08 08 31801.299988
 2012 08 09 98800.090027
 2012 08 10 37800·729980
 2012 08 13 55801·479980
 2012 08 14 74802·590027
 2012 08 15 61795·280029
 2012 08 16 72803·859985
 2012 08 17 35811·750000
 2012 08 20 51817·979980
 2012 08 21 17818.669983
 2012 08 22 80814.710022
 2012 08 23 15811.719971
 2012 08 24 23804·760010
 2012 08 27 60811.909973
 2012 08 28 88809.729980
 2012 08 29 52814.849976
 2012 08 30 79817.770020
 2012 08 31 10814.099976
 2012 09 04 45813.169983
 2012 09 05 26821.840027
 2012 09 06 32825·159973
 2012 09 07 10840.429993
 2012 09 10 28841.390015
 2012 09 11 45839.489990
 2012 09 12 19842·919983
 2012 09 13 30844·900024
 2012 09 14 35858.890015
 2012 09 17 40861·609985
 2012 09 18 3857·270020
 2012 09 19 65857.849976
 2012 09 20 94851·349976
 2012 09 21 68857.239990
 2012 09 24 73851.590027
 2012 09 25 32854.489990
 2012 09 26 53839·570007
 2012 09 27 10835·700012
 2012 09 28 41839·489990
 2012 10 01 76840·830017
 2012 10 02 89842.940002
 2012 10 03 73841·609985
 2012 10 04 45840·739990
 2012 10 05 67846.979980
 2012 10 08 2839.549988
 2012 10 09 90836·789978
 2012 10 10 48828·440002
 2012 10 11 98831·849976
 2012 10 12 17829.500000
 2012 10 15 15824.750000
 2012 10 16 38831.640015
 2012 10 17 88836·590027
 2012 10 18 84841·030029
 2012 10 19 32832.440002
 2012 10 22 27820.330017
 2012 10 23 83814·770020
 2012 10 24 80819.080017
 2012 10 25 46818·690002
 2012 10 26 54816·619995
 2012 10 31 50813·609985
 2012 11 01 4818.780029
 2012 11 02 90829.880005
 2012 11 05 82814·299988
 2012 11 06 84821·599976
 2012 11 07 83818.909973
 2012 11 08 20804·330017
 2012 11 09 98793.619995
 2012 11 12 5796·979980
 2012 11 13 65792.210022
 2012 11 14 17791.349976
 2012 11 15 15772.469971
 2012 11 16 56768·119995
 2012 11 19 27782·369995
 2012 11 20 89791.099976
 2012 11 21 72795.090027
 2012 11 23 6801·349976
 2012 11 26 69805·309998
 2012 11 27 66808·090027
 2012 11 28 31804·869995
 2012 11 29 50818.359985
 2012 11 30 16824·580017
 2012 12 03 6825.869995
 2012 12 04 79820.359985
 2012 12 05 6823.609985
 2012 12 06 19819.559998
 2012 12 07 90824·849976
 2012 12 10 31822.809998
 2012 12 11 19830·380005
 2012 12 12 54837.169983
 2012 12 13 25829·099976
 2012 12 14 23822·419983
 2012 12 17 59825.140015
 2012 12 18 19835·780029
 2012 12 19 43848.010010
 2012 12 20 19847·900024
 2012 12 21 18848·539978
 2012 12 24 42846·349976
 2012 12 26 99845.369995
 2012 12 27 6838·849976
 2012 12 28 17833·270020
 2012 12 31 73831.890015
 2013 01 02  76849·349976
 2013 01 03  98873.830017
 2013 01 04  0873.190002
 2013 01 07  85876·340027
 2013 01 08  81875·909973
 2013 01 09  32877·450012
 2013 01 10  34883·039978
 2013 01 11  82882.609985
 2013 01 14  45879.710022
 2013 01 15  72876·219971
 2013 01 16  16882·840027
 2013 01 17  86885·280029
 2013 01 18  24889·739990
 2013 01 22  4892.729980
 2013 01 23  63899·440002
 2013 01 24  50896·559998
 2013 01 25  0902·369995
 2013 01 28  43905·950012
 2013 01 29  21905.729980
 2013 01 30  48906·289978
 2013 01 31  81897·020020
 2013 02 01  25905.590027
 2013 02 04  57911.179993
 2013 02 05  80902·409973
 2013 02 06  97904.669983
 2013 02 07  14910.909973
 2013 02 08  67909.169983
 2013 02 11  73913.549988
 2013 02 12  5913·770020
 2013 02 13  98918.130005
 2013 02 14  69920·549988
 2013 02 15  76927.330017
 2013 02 19  87924·140015
 2013 02 20  89931.469971
 2013 02 21  8912·700012
 2013 02 22  65910.349976
 2013 02 25  50916.119995
 2013 02 26  26898·750000
 2013 02 27  53900·010010
 2013 02 28  40909·619995
 2013 03 01  25905·369995
 2013 03 04  71914.049988
 2013 03 05  97920.080017
 2013 03 06  27929·340027
 2013 03 07  68930.150024
 2013 03 08  12939·739990
 2013 03 11  60940·429993
 2013 03 12  76941.280029
 2013 03 13  62940·070007
 2013 03 14  63945·429993
 2013 03 15  86953·500000
 2013 03 18  62952·460022
 2013 03 19  14948·510010
 2013 03 20  60946.640015
 2013 03 21  45946.919983
 2013 03 22  86943.969971
 2013 03 25  53948·630005
 2013 03 26  67948·789978
 2013 03 27  30944.770020
 2013 03 28  74952.130005
 2013 04 01  38951.409973
 2013 04 02  72942·679993
 2013 04 03  61935·390015
 2013 04 04  75919·530029
 2013 04 05  50915.919983
 2013 04 08  88925.929993
 2013 04 09  81932·630005
 2013 04 10  65931.309998
 2013 04 11  96945·169983
 2013 04 12  53943·539978
 2013 04 15  60938·669983
 2013 04 16  44913·049988
 2013 04 17  7917·919983
 2013 04 18  28908·989990
 2013 04 19  92901.820007
 2013 04 22  38914·270020
 2013 04 23  40919·830017
 2013 04 24  4929·020020
 2013 04 25  96936·659973
 2013 04 26  98939·380005
 2013 04 29  76938.219971
 2013 04 30  91942.210022
 2013 05 01  17945·530029
 2013 05 02  98927.950012
 2013 05 03  23946·940002
 2013 05 06  28954.929993
 2013 05 07  22961.179993
 2013 05 08  39965·900024
 2013 05 09  12969·760010
 2013 05 10  79967.700012
 2013 05 13  8974.210022
 2013 05 14  46974·039978
 2013 05 15  98983.530029
 2013 05 16  30986.979980
 2013 05 17  92986·929993
 2013 05 20  70994·299988
 2013 05 21  65997·820007
 2013 05 22  96999.070007
 2013 05 23  18975·299988
 2013 05 24  86980·400024
 2013 05 28  19984·250000
 2013 05 29  13997·270020
 2013 05 30  57988.650024
 2013 05 31  94989·710022
 2013 06 03  91986.250000
 2013 06 04  44990.580017
 2013 06 05  2980.150024
 2013 06 06  21968·210022
 2013 06 07  39984.090027
 2013 06 10  78989·630005
 2013 06 11  72985·210022
 2013 06 12  15986.049988
 2013 06 13  42971.750000
 2013 06 14  27989.200012
 2013 06 17  11987·400024
 2013 06 18  54988·919983
 2013 06 19  10999.559998
 2013 06 20  30977.809998
 2013 06 21  89962.750000
 2013 06 24  36956·929993
 2013 06 25  72956.950012
 2013 06 26  49961.359985
 2013 06 27  0968.950012
 2013 06 28  88977·739990
 2013 07 01  86981.299988
 2013 07 02  71989.219971
 2013 07 03  62985·940002
 2013 07 05  601000.580017
 2013 07 08  321007.700012
 2013 07 09  111012.580017
 2013 07 10  201017.690002
 2013 07 11  271028.369995
 2013 07 12  191032.640015
 2013 07 15  61038.199951
 2013 07 16  441043.589966
 2013 07 17  901041·819946
 2013 07 18  781044·479980
 2013 07 19  181048·040039
 2013 07 22  261049.530029
 2013 07 23  741055.790039
 2013 07 24  641052·180054
 2013 07 25  361041.839966
 2013 07 26  871047·380005
 2013 07 29  291047·130005
 2013 07 30  601041.880005
 2013 07 31  721043.500000
 2013 08 01  701051·229980
 2013 08 02  311058.270020
 2013 08 05  731059.089966
 2013 08 06  651061·069946
 2013 08 07  451052.099976
 2013 08 08  801049·390015
 2013 08 09  341047·979980
 2013 08 12  771043.589966
 2013 08 13  61054·630005
 2013 08 14  21051·599976
 2013 08 15  01039·099976
 2013 08 16  961024.140015
 2013 08 19  721024·000000
 2013 08 20  461014·549988
 2013 08 21  511025.479980
 2013 08 22  351024·030029
 2013 08 23  871036·910034
 2013 08 26  891038·229980
 2013 08 27  961036.300049
 2013 08 28  321013.400024
 2013 08 29  201016·429993
 2013 08 30  311025·900024
 2013 09 03  661019·479980
 2013 09 04  501016.869995
 2013 09 05  651026.560059
 2013 09 06  971028.660034
 2013 09 09  171032.310059
 2013 09 10  771049·760010
 2013 09 11  421054.459961
 2013 09 12  381055.170044
 2013 09 13  301048·469971
 2013 09 16  251053·959961
 2013 09 17  941055.829956
 2013 09 18  281066·339966
 2013 09 19  141078.880005
 2013 09 20  331076.479980
 2013 09 23  911072.300049
 2013 09 24  691072·540039
 2013 09 25  981075·890015
 2013 09 26  631075·099976
 2013 09 27  271078.369995
 2013 09 30  851065·670044
 2013 10 01  401073·689941
 2013 10 02  31087·390015
 2013 10 03  211081.189941
 2013 10 04  281069·640015
 2013 10 07  221071.239990
 2013 10 08  671066·160034
 2013 10 09  171050.020020
 2013 10 10  721052.500000
 2013 10 11  501066.089966
 2013 10 14  921078.729980
 2013 10 15  851088·050049
 2013 10 16  181085.010010
 2013 10 17  561088.989990
 2013 10 18  401109·300049
 2013 10 21  181115·660034
 2013 10 22  911115·420044
 2013 10 23  961111.489990
 2013 10 24  11112·689941
 2013 10 25  361121·099976
 2013 10 28  421118·329956
 2013 10 29  521118·859985
 2013 10 30  861122·810059
 2013 10 31  821106·089966
 2013 11 01  461099·089966
 2013 11 04  311098.619995
 2013 11 05  341105.229980
 2013 11 06  261108.750000
 2013 11 07  41102·339966
 2013 11 08  641079·949951
 2013 11 11  71099.760010
 2013 11 12  621099.260010
 2013 11 13  401096.540039
 2013 11 14  81111.410034
 2013 11 15  941111·390015
 2013 11 18  101118.400024
 2013 11 19  61107.300049
 2013 11 20  451104·040039
 2013 11 21  71103·380005
 2013 11 22  131120.910034
 2013 11 25  761126.849976
 2013 11 26  811125.449951
 2013 11 27  841135.630005
 2013 11 29  401145.829956
 2013 12 02  511142·300049
 2013 12 03  481125·949951
 2013 12 04  891123.790039
 2013 12 05  861120·800049
 2013 12 06  561122.479980
 2013 12 09  21132.900024
 2013 12 10  81128·020020
 2013 12 11  691119.819946
 2013 12 12  431101.400024
 2013 12 13  261105·989990
 2013 12 16  551110·579956
 2013 12 17  341119.400024
 2013 12 18  851120.150024
 2013 12 19  251131.229980
 2013 12 20  681127.849976
 2013 12 23  511151.390015
 2013 12 24  841157.650024
 2013 12 26  321161.849976
 2013 12 27  101165·390015
 2013 12 30  121160.630005
 2013 12 31  661160·640015
 2014 01 02 31160.500000
 2014 01 03 681151·760010
 2014 01 06 381159.270020
 2014 01 07 791150·859985
 2014 01 08 201159·180054
 2014 01 09 561161·260010
 2014 01 10 721160·170044
 2014 01 13 01162.939941
 2014 01 14 891151.729980
 2014 01 15 101165·989990
 2014 01 16 841172·709961
 2014 01 17 291172.089966
 2014 01 21 421175·050049
 2014 01 22 951177·300049
 2014 01 23 681181·339966
 2014 01 24 921164·770020
 2014 01 27 361147.390015
 2014 01 28 991128.869995
 2014 01 29 421129.500000
 2014 01 30 391130·349976
 2014 01 31 521127·150024
 2014 02 03 331130·099976
 2014 02 04 511099.689941
 2014 02 05 451097·630005
 2014 02 06 971095·650024
 2014 02 07 361107.300049
 2014 02 10 651116·579956
 2014 02 11 111119·810059
 2014 02 12 21130.180054
 2014 02 13 711125·650024
 2014 02 14 771148·319946
 2014 02 18 621151·890015
 2014 02 19 251158·329956
 2014 02 20 251150.239990
 2014 02 21 61166.250000
 2014 02 24 481166·739990
 2014 02 25 471176·000000
 2014 02 26 121176.109985
 2014 02 27 961179·280029
 2014 02 28 451189.189941
 2014 03 03 741174·229980
 2014 03 04 701187.280029
 2014 03 05 181207.290039
 2014 03 06 541207.900024
 2014 03 07 381209.849976
 2014 03 10 601201·560059
 2014 03 11 641201.550049
 2014 03 12 991181·290039
 2014 03 13 961194.930054
 2014 03 14 721173.239990
 2014 03 17 541187·119995
 2014 03 18 311189·270020
 2014 03 19 291204.810059
 2014 03 20 181193·369995
 2014 03 21 331203·160034
 2014 03 24 251196.020020
 2014 03 25 451183·839966
 2014 03 26 371184·209961
 2014 03 27 681155·050049
 2014 03 28 831151.959961
 2014 03 31 741158·109985
 2014 04 01 901175·469971
 2014 04 02 551190·790039
 2014 04 03 281193.439941
 2014 04 04 741187·660034
 2014 04 07 651150·349976
 2014 04 08 131136·869995
 2014 04 09 131148.010010
 2014 04 10 251159.270020
 2014 04 11 771119.530029
 2014 04 14 851120·810059
 2014 04 15 111117.900024
 2014 04 16 351126·459961
 2014 04 17 621130.270020
 2014 04 21 411139·589966
 2014 04 22 231143.359985
 2014 04 23 361155.050049
 2014 04 24 831152.640015
 2014 04 25 751139·010010
 2014 04 28 761127.180054
 2014 04 29 831122.040039
 2014 04 30 291118.459961
 2014 05 01 61126·040039
 2014 05 02 181127.020020
 2014 05 05 591122·219971
 2014 05 06 121121·949951
 2014 05 07 781109.609985
 2014 05 08 261107·609985
 2014 05 09 701092.400024
 2014 05 12 711111·689941
 2014 05 13 611132·770020
 2014 05 14 01120.030029
 2014 05 15 481099.189941
 2014 05 16 671095·180054
 2014 05 19 481100·579956
 2014 05 20 661112.079956
 2014 05 21 491101.369995
 2014 05 22 891105·449951
 2014 05 23 591115·300049
 2014 05 27 731132·430054
 2014 05 28 561140.839966
 2014 05 29 501140·089966
 2014 05 30 381141.729980
 2014 06 02 971136·369995
 2014 06 03 741125·229980
 2014 06 04 881122.910034
 2014 06 05 541133.780029
 2014 06 06 391158.689941
 2014 06 09 361166.280029
 2014 06 10 651173.119995
 2014 06 11 01167·689941
 2014 06 12 241165.270020
 2014 06 13 971162·589966
 2014 06 16 691162·020020
 2014 06 17 971165.640015
 2014 06 18 21176·640015
 2014 06 19 411185.880005
 2014 06 20 141186·130005
 2014 06 23 891189·469971
 2014 06 24 481182·959961
 2014 06 25 721168·739990
 2014 06 26 381182·609985
 2014 06 27 441175.250000
 2014 06 30 641188.410034
 2014 07 01 241196.229980
 2014 07 02 21204.780029
 2014 07 03 561203.469971
 2014 07 07 741204·640015
 2014 07 08 521184.719971
 2014 07 09 961174.869995
 2014 07 10 451158·589966
 2014 07 11 291160·119995
 2014 07 14 391168.000000
 2014 07 15 311165·540039
 2014 07 16 551159.300049
 2014 07 17 41146·959961
 2014 07 18 901131·920044
 2014 07 21 461146·390015
 2014 07 22 561151·459961
 2014 07 23 01157·439941
 2014 07 24 381159.699951
 2014 07 25 41149·780029
 2014 07 28 401145·180054
 2014 07 29 421141.650024
 2014 07 30 391147.959961
 2014 07 31 931137.260010
 2014 08 01 281120·540039
 2014 08 04 801118·459961
 2014 08 05 741119.689941
 2014 08 06 251116·079956
 2014 08 07 631127·969971
 2014 08 08 911119.880005
 2014 08 11 521136.479980
 2014 08 12 381138·630005
 2014 08 13 151136·170044
 2014 08 14 731142.130005
 2014 08 15 21151·310059
 2014 08 18 961149.400024
 2014 08 19 781159·829956
 2014 08 20 531158·750000
 2014 08 21 821157·219971
 2014 08 22 861159.380005
 2014 08 25 711167·130005
 2014 08 26 811166.189941
 2014 08 27 731176.400024
 2014 08 28 201168.260010
 2014 08 29 371167·589966
 2014 09 02 321177.290039
 2014 09 03 821183·290039
 2014 09 04 381174.170044
 2014 09 05 471164.339966
 2014 09 08 71169.319946
 2014 09 09 411170.939941
 2014 09 10 21158·770020
 2014 09 11 951159·500000
 2014 09 12 311172·930054
 2014 09 15 71159·979980
 2014 09 16 991144·250000
 2014 09 17 981151.959961
 2014 09 18 551157·079956
 2014 09 19 601161.650024
 2014 09 22 431141·989990
 2014 09 23 31126·510010
 2014 09 24 541120·660034
 2014 09 25 81126·099976
 2014 09 26 721111.630005
 2014 09 29 771110·430054
 2014 09 30 281118.219971
 2014 10 01 821101.079956
 2014 10 02 481085·140015
 2014 10 03 151105·119995
 2014 10 06 21107·359985
 2014 10 07 381089.300049
 2014 10 08 591075.209961
 2014 10 09 361095.750000
 2014 10 10 281063.250000
 2014 10 13 601054·270020
 2014 10 14 181056·800049
 2014 10 15 841051.500000
 2014 10 16 811060·689941
 2014 10 17 521085.849976
 2014 10 20 631078·680054
 2014 10 21 281099·880005
 2014 10 22 601114·959961
 2014 10 23 471105.449951
 2014 10 24 581117.949951
 2014 10 27 631113.560059
 2014 10 28 911121·800049
 2014 10 29 21149.459961
 2014 10 30 891142.449951
 2014 10 31 81169.170044
 2014 11 03 251174·500000
 2014 11 04 971166.729980
 2014 11 05 701171·229980
 2014 11 06 61166.020020
 2014 11 07 381170.069946
 2014 11 10 411173·849976
 2014 11 11 391179·010010
 2014 11 12 271175.329956
 2014 11 13 281186·760010
 2014 11 14 631175.459961
 2014 11 17 581171·859985
 2014 11 18 661165·160034
 2014 11 19 231169·040039
 2014 11 20 221153.530029
 2014 11 21 151182.310059
 2014 11 24 401174·829956
 2014 11 25 711188.930054
 2014 11 26 981186.329956
 2014 11 28 241190·579956
 2014 12 01 951170·550049
 2014 12 02 501156.270020
 2014 12 03 991168.540039
 2014 12 04 221177·770020
 2014 12 05 991172.750000
 2014 12 08 581179·959961
 2014 12 09 551157·380005
 2014 12 10 721183.900024
 2014 12 11 471166.680054
 2014 12 12 221156.689941
 2014 12 15 241157·719971
 2014 12 16 621136·869995
 2014 12 17 571141.869995
 2014 12 18 911185·939941
 2014 12 19 871191·479980
 2014 12 22 51196·010010
 2014 12 23 741205·770020
 2014 12 24 421203·780029
 2014 12 26 511210.880005
 2014 12 29 391214.439941
 2014 12 30 681215·930054
 2014 12 31 741215.569946
 2015 01 02  471209·979980
 2015 01 05  261192.359985
 2015 01 06  311183.469971
 2015 01 07  141169·300049
 2015 01 08  321184.170044
 2015 01 09  551196·010010
 2015 01 12  841186.939941
 2015 01 13  101187·520020
 2015 01 14  891169·750000
 2015 01 15  381179.719971
 2015 01 16  701151·339966
 2015 01 20  401179·079956
 2015 01 21  221167·520020
 2015 01 22  131172·500000
 2015 01 23  591190.260010
 2015 01 26  21188.930054
 2015 01 27  651190.339966
 2015 01 28  441200·680054
 2015 01 29  441177·150024
 2015 01 30  231183.339966
 2015 02 02  731168.579956
 2015 02 03  181180.079956
 2015 02 04  451191.560059
 2015 02 05  531195.500000
 2015 02 06  281209.739990
 2015 02 09  481202.260010
 2015 02 10  71202.609985
 2015 02 11  671201·250000
 2015 02 12  381207·599976
 2015 02 13  721218·050049
 2015 02 17  971223.099976
 2015 02 18  661222.560059
 2015 02 19  331225.089966
 2015 02 20  521228·119995
 2015 02 23  111230.219971
 2015 02 24  751232·239990
 2015 02 25  701233.239990
 2015 02 26  771234.670044
 2015 02 27  671238.140015
 2015 03 02  451233.390015
 2015 03 03  311238·790039
 2015 03 04  601232·150024
 2015 03 05  101232·890015
 2015 03 06  501227·880005
 2015 03 09  221220.479980
 2015 03 10  381213.930054
 2015 03 11  81209·989990
 2015 03 12  921221·459961
 2015 03 13  761235·589966
 2015 03 16  751237·079956
 2015 03 17  561235.900024
 2015 03 18  951239·839966
 2015 03 19  491249.260010
 2015 03 20  571259.709961
 2015 03 23  731264.170044
 2015 03 24  111264·060059
 2015 03 25  221265·579956
 2015 03 26  991228.800049
 2015 03 27  41231.670044
 2015 03 30  131246.689941
 2015 03 31  21252.640015
 2015 04 01  381250·989990
 2015 04 02  161252·180054
 2015 04 06  41250.239990
 2015 04 07  201260.300049
 2015 04 08  371254.390015
 2015 04 09  51262.540039
 2015 04 10  81263.729980
 2015 04 13  341265.489990
 2015 04 14  831266.680054
 2015 04 15  901269.650024
 2015 04 16  751273·479980
 2015 04 17  251264.219971
 2015 04 20  911257.609985
 2015 04 21  141269.319946
 2015 04 22  821265·010010
 2015 04 23  01263·660034
 2015 04 24  961272.800049
 2015 04 27  471269·869995
 2015 04 28  271252·890015
 2015 04 29  901254·500000
 2015 04 30  631241.400024
 2015 05 01  831223.050049
 2015 05 04  381230·300049
 2015 05 05  511231.770020
 2015 05 06  801221.530029
 2015 05 07  411218.949951
 2015 05 08  641234·819946
 2015 05 11  671234·589966
 2015 05 12  591230.569946
 2015 05 13  651235·739990
 2015 05 14  801236·810059
 2015 05 15  421245·420044
 2015 05 18  381242.079956
 2015 05 19  251257.859985
 2015 05 20  871257.329956
 2015 05 21  101257·500000
 2015 05 22  801255.489990
 2015 05 26  141248.109985
 2015 05 27  111241·010010
 2015 05 28  261251.780029
 2015 05 29  721251.579956
 2015 06 01  521252·020020
 2015 06 02  11245·589966
 2015 06 03  711254·979980
 2015 06 04  291258·540039
 2015 06 05  831250·400024
 2015 06 08  341259·670044
 2015 06 09  541253.500000
 2015 06 10  871254·469971
 2015 06 11  751268.680054
 2015 06 12  91265.560059
 2015 06 15  51259·380005
 2015 06 16  101259·020020
 2015 06 17  241273·359985
 2015 06 18  511271.949951
 2015 06 19  811285.469971
 2015 06 22  861290·560059
 2015 06 23  481294.369995
 2015 06 24  131293.810059
 2015 06 25  641286·969971
 2015 06 26  271285·229980
 2015 06 29  911269·359985
 2015 06 30  671255.510010
 2015 07 01  601262·119995
 2015 07 02  711259.030029
 2015 07 06  231239·229980
 2015 07 07  161247.780029
 2015 07 08  11239.079956
 2015 07 09  811240.160034
 2015 07 10  371245.000000
 2015 07 13  851258.790039
 2015 07 14  441265·300049
 2015 07 15  451273·800049
 2015 07 16  541271.099976
 2015 07 17  231273·670044
 2015 07 20  701268·819946
 2015 07 21  761259.750000
 2015 07 22  161249.369995
 2015 07 23  61260·660034
 2015 07 24  851242.390015
 2015 07 27  121219·209961
 2015 07 28  931219.469971
 2015 07 29  351223·979980
 2015 07 30  231226·040039
 2015 07 31  161235.170044
 2015 08 03  791238.319946
 2015 08 04  361232.520020
 2015 08 05  381233.719971
 2015 08 06  751232·439941
 2015 08 07  941209·479980
 2015 08 10  571212.420044
 2015 08 11  131214·140015
 2015 08 12  21203·170044
 2015 08 13  811208.569946
 2015 08 14  761202·109985
 2015 08 17  551209.239990
 2015 08 18  371224·079956
 2015 08 19  101208.550049
 2015 08 20  911193·900024
 2015 08 21  951158.000000
 2015 08 24  401119.760010
 2015 08 25  751133·130005
 2015 08 26  291119·280029
 2015 08 27  891140.920044
 2015 08 28  01149.550049
 2015 08 31  951161·010010
 2015 09 01  401148.310059
 2015 09 02  201128.050049
 2015 09 03  311148·619995
 2015 09 04  131132.949951
 2015 09 08  01139.069946
 2015 09 09  941162·719971
 2015 09 10  691147.989990
 2015 09 11  01152·510010
 2015 09 14  81158.030029
 2015 09 15  421153.930054
 2015 09 16  791166·170044
 2015 09 17  491175·089966
 2015 09 18  901175·339966
 2015 09 21  221165.040039
 2015 09 22  471158·420044
 2015 09 23  801143·410034
 2015 09 24  971137.880005
 2015 09 25  141140.239990
 2015 09 28  871121.869995
 2015 09 29  361090.949951
 2015 09 30  41087·079956
 2015 10 01  271100.890015
 2015 10 02  361095.579956
 2015 10 05  871115·819946
 2015 10 06  111141.430054
 2015 10 07  901134·489990
 2015 10 08  571152·430054
 2015 10 09  271163.640015
 2015 10 12  441165.449951
 2015 10 13  611163·250000
 2015 10 14  391147.880005
 2015 10 15  751137·979980
 2015 10 16  531163·589966
 2015 10 19  221161·800049
 2015 10 20  941164.369995
 2015 10 21  751164.020020
 2015 10 22  141147.089966
 2015 10 23  791157.040039
 2015 10 26  601165·770020
 2015 10 27  971158·530029
 2015 10 28  261145.479980
 2015 10 29  631178.359985
 2015 10 30  01165.479980
 2015 11 02  341161.949951
 2015 11 03  161185·780029
 2015 11 04  321192·280029
 2015 11 05  21190.310059
 2015 11 06  51190·030029
 2015 11 09  331199·579956
 2015 11 10  681183.689941
 2015 11 11  791188·270020
 2015 11 12  551177.349976
 2015 11 13  541154.089966
 2015 11 16  751146·369995
 2015 11 17  681156.160034
 2015 11 18  541153.390015
 2015 11 19  781171·699951
 2015 11 20  871168.349976
 2015 11 23  331174.890015
 2015 11 24  941179·229980
 2015 11 25  301188.900024
 2015 11 27  601197.910034
 2015 11 30  611202.770020
 2015 12 01  951198.930054
 2015 12 02  621203.890015
 2015 12 03  761192·699951
 2015 12 04  661170·640015
 2015 12 07  21183·069946
 2015 12 08  491162·250000
 2015 12 09  411158·979980
 2015 12 10  841145·660034
 2015 12 11  831146·229980
 2015 12 14  901123.630005
 2015 12 15  871117.020020
 2015 12 16  801133·819946
 2015 12 17  331149.209961
 2015 12 18  121134.949951
 2015 12 21  701122·160034
 2015 12 22  411128·479980
 2015 12 23  701139·040039
 2015 12 24  651152.750000
 2015 12 28  731153.989990
 2015 12 29  791148·959961
 2015 12 30  391159·969971
 2015 12 31  241149·329956
 2016 01 04 11134.079956
 2016 01 05 341109.099976
 2016 01 06 91109.459961
 2016 01 07 891090·949951
 2016 01 08 871065.849976
 2016 01 11 671046.640015
 2016 01 12 751044.979980
 2016 01 13 871045·739990
 2016 01 14 871010·640015
 2016 01 15 661023.919983
 2016 01 19 551010.299988
 2016 01 20 67991·789978
 2016 01 21 82999·530029
 2016 01 22 45999.809998
 2016 01 25 931019.429993
 2016 01 26 4998·190002
 2016 01 27 801016.900024
 2016 01 28 421004.150024
 2016 01 29 581003·520020
 2016 02 01 01033.530029
 2016 02 02 121030·560059
 2016 02 03 181009.500000
 2016 02 04 461009.929993
 2016 02 05 791014.309998
 2016 02 08 35982.150024
 2016 02 09 63967·849976
 2016 02 10 74965.520020
 2016 02 11 92958·890015
 2016 02 12 30955·340027
 2016 02 16 88972.450012
 2016 02 17 87997.830017
 2016 02 18 151011.979980
 2016 02 19 31003.719971
 2016 02 22 331010·390015
 2016 02 23 551021·250000
 2016 02 24 471010·099976
 2016 02 25 881022·960022
 2016 02 26 591031.589966
 2016 02 29 701037.209961
 2016 03 01 141035·520020
 2016 03 02 401054.239990
 2016 03 03 551065·640015
 2016 03 04 531076·339966
 2016 03 07 671081.280029
 2016 03 08 401092·709961
 2016 03 09 331068.449951
 2016 03 10 481073.410034
 2016 03 11 811066·109985
 2016 03 14 961086.969971
 2016 03 15 321082·680054
 2016 03 16 231066·079956
 2016 03 17 551074.400024
 2016 03 18 391092.010010
 2016 03 21 141101·459961
 2016 03 22 741096·680054
 2016 03 23 171097.050049
 2016 03 24 261074·699951
 2016 03 28 681079·939941
 2016 03 29 181079·819946
 2016 03 30 151110.189941
 2016 03 31 391110·430054
 2016 04 01 51112·900024
 2016 04 04 01117·689941
 2016 04 05 261106·219971
 2016 04 06 831095·989990
 2016 04 07 651107·890015
 2016 04 08 891093·859985
 2016 04 11 501097·959961
 2016 04 12 911094.459961
 2016 04 13 91106.479980
 2016 04 14 801130·079956
 2016 04 15 121128.079956
 2016 04 18 201129.719971
 2016 04 19 261139·829956
 2016 04 20 921140·140015
 2016 04 21 631142.369995
 2016 04 22 501135.660034
 2016 04 25 291146·260010
 2016 04 26 681138.699951
 2016 04 27 771150.920044
 2016 04 28 891153·109985
 2016 04 29 561140.109985
 2016 05 02 781131·209961
 2016 05 03 561138·869995
 2016 05 04 681121·160034
 2016 05 05 681114·349976
 2016 05 06 161107.800049
 2016 05 09 251114·719971
 2016 05 10 451118.739990
 2016 05 11 561128.469971
 2016 05 12 11114.869995
 2016 05 13 341108·369995
 2016 05 16 01103·229980
 2016 05 17 301115.410034
 2016 05 18 771097·189941
 2016 05 19 591101·689941
 2016 05 20 391095·160034
 2016 05 23 301112.469971
 2016 05 24 141112.510010
 2016 05 25 991136·369995
 2016 05 26 961141·099976
 2016 05 27 171139·979980
 2016 05 31 51150.599976
 2016 06 01 811154.510010
 2016 06 02 271162.739990
 2016 06 03 811170.390015
 2016 06 06 701164.260010
 2016 06 07 541177.189941
 2016 06 08 121180.199951
 2016 06 09 331188.229980
 2016 06 10 521178·380005
 2016 06 13 951162.530029
 2016 06 14 591149·589966
 2016 06 15 121148·089966
 2016 06 16 221147·859985
 2016 06 17 31148.959961
 2016 06 20 01146.390015
 2016 06 21 811158·119995
 2016 06 22 721154·150024
 2016 06 23 41151.510010
 2016 06 24 901162.920044
 2016 06 27 271123.810059
 2016 06 28 231092.170044
 2016 06 29 491110.790039
 2016 06 30 121132.150024
 2016 07 01 641151.750000
 2016 07 05 181155·459961
 2016 07 06 121138.920044
 2016 07 07 731147.630005
 2016 07 08 281152·239990
 2016 07 11 271179.189941
 2016 07 12 941191.979980
 2016 07 13 31206·859985
 2016 07 14 841203.359985
 2016 07 15 441203.520020
 2016 07 18 201205·290039
 2016 07 19 601207.239990
 2016 07 20 191201·430054
 2016 07 21 871209·569946
 2016 07 22 421204.109985
 2016 07 25 261212·839966
 2016 07 26 461209.510010
 2016 07 27 11217·459961
 2016 07 28 331218·729980
 2016 07 29 61217.089966
 2016 08 01 21220·300049
 2016 08 02 551219·000000
 2016 08 03 961201.869995
 2016 08 04 331212·780029
 2016 08 05 521215·699951
 2016 08 08 431231·319946
 2016 08 09 541230·530029
 2016 08 10 631231·699951
 2016 08 11 821224.000000
 2016 08 12 851228·849976
 2016 08 15 591230·530029
 2016 08 16 771241.680054
 2016 08 17 51230·979980
 2016 08 18 241227.420044
 2016 08 19 851236.489990
 2016 08 22 831236·599976
 2016 08 23 601240.599976
 2016 08 24 301248.479980
 2016 08 25 341236·400024
 2016 08 26 121240·140015
 2016 08 29 91238·319946
 2016 08 30 971245·079956
 2016 08 31 311245·640015
 2016 09 01 211240.069946
 2016 09 02 401241·430054
 2016 09 06 441252.449951
 2016 09 07 251253.219971
 2016 09 08 921260·479980
 2016 09 09 661256·300049
 2016 09 12 141218·630005
 2016 09 13 931234.550049
 2016 09 14 301212·680054
 2016 09 15 261211·969971
 2016 09 16 781226·959961
 2016 09 19 341225.640015
 2016 09 20 681233.239990
 2016 09 21 811229.619995
 2016 09 22 291246·430054
 2016 09 23 751262·939941
 2016 09 26 621253·949951
 2016 09 27 201240.910034
 2016 09 28 871246.699951
 2016 09 29 651255.589966
 2016 09 30 941239.930054
 2016 10 03 551251.280029
 2016 10 04 951246·020020
 2016 10 05 801240.520020
 2016 10 06 711247.770020
 2016 10 07 251246.369995
 2016 10 10 231239·209961
 2016 10 11 201249·959961
 2016 10 12 231227·670044
 2016 10 13 921225·140015
 2016 10 14 651217·630005
 2016 10 17 111212.420044
 2016 10 18 91211.300049
 2016 10 19 451217·339966
 2016 10 20 401221·989990
 2016 10 21 41217.890015
 2016 10 24 91219·729980
 2016 10 25 951225·900024
 2016 10 26 921214·489990
 2016 10 27 721205·739990
 2016 10 28 311190·060059
 2016 10 31 821187·869995
 2016 11 01 901191.770020
 2016 11 02 181177.770020
 2016 11 03 51164·469971
 2016 11 04 681157.189941
 2016 11 07 291164·569946
 2016 11 08 661192.040039
 2016 11 09 881194·339966
 2016 11 10 401235.859985
 2016 11 11 281251·520020
 2016 11 14 661283·030029
 2016 11 15 631298·520020
 2016 11 16 131300.689941
 2016 11 17 301302.859985
 2016 11 18 951309·739990
 2016 11 21 351317·410034
 2016 11 22 231322·459961
 2016 11 23 51333·760010
 2016 11 25 521342.199951
 2016 11 28 361346.880005
 2016 11 29 331329.910034
 2016 11 30 471329·760010
 2016 12 01 631322·760010
 2016 12 02 241313·579956
 2016 12 05 321314.979980
 2016 12 06 751338.050049
 2016 12 07 781352·099976
 2016 12 08 791364·430054
 2016 12 09 321386.660034
 2016 12 12 341387·780029
 2016 12 13 731373.339966
 2016 12 14 81372.079956
 2016 12 15 721356·439941
 2016 12 16 921366.930054
 2016 12 19 481364.780029
 2016 12 20 441372.069946
 2016 12 21 131383·630005
 2016 12 22 441374·949951
 2016 12 23 281362.630005
 2016 12 27 411371·589966
 2016 12 28 451377·780029
 2016 12 29 81360.920000
 2016 12 30 641363.590000
 2017 01 03  831357·990000
 2017 01 04  791366·700000
 2017 01 05  291387.710000
 2017 01 06  311372.490000
 2017 01 09  761367·130000
 2017 01 10  541357·740000
 2017 01 11  761370·890000
 2017 01 12  291372.840000
 2017 01 13  511361·380000
 2017 01 17  331371.510000
 2017 01 18  441352·740000
 2017 01 19  851358·830000
 2017 01 20  661345.960000
 2017 01 23  31351.410000
 2017 01 24  501348·120000
 2017 01 25  481371·110000
 2017 01 26  11382·430000
 2017 01 27  781375.680000
 2017 01 30  401369·490000
 2017 01 31  941351.720000
 2017 02 01  631364.070000
 2017 02 02  951360.540000
 2017 02 03  831358·050000
 2017 02 06  231377·330000
 2017 02 07  851366·820000
 2017 02 08  171360·470000
 2017 02 09  721359·300000
 2017 02 10  601380.070000
 2017 02 13  221390·410000
 2017 02 14  321391.800000
 2017 02 15  281396·340000
 2017 02 16  571403.600000
 2017 02 17  561399·070000
 2017 02 21  531400.660000
 2017 02 22  931410.110000
 2017 02 23  871404.380000
 2017 02 24  941393·620000
 2017 02 27  181394·530000
 2017 02 28  371406·870000
 2017 03 01  531389·120000
 2017 03 02  681413.160000
 2017 03 03  901395·550000
 2017 03 06  551392.340000
 2017 03 07  781383.320000
 2017 03 08  341375.660000
 2017 03 09  571366.230000
 2017 03 10  651361.150000
 2017 03 13  141365.160000
 2017 03 14  741369.160000
 2017 03 15  311363.360000
 2017 03 16  111383·760000
 2017 03 17  361385·270000
 2017 03 20  951391·460000
 2017 03 21  511385.530000
 2017 03 22  641346·210000
 2017 03 23  441345.420000
 2017 03 24  271354.520000
 2017 03 27  791352.700000
 2017 03 28  161356·700000
 2017 03 29  641366.680000
 2017 03 30  291371.990000
 2017 03 31  31382.200000
 2017 04 03  871386.430000
 2017 04 04  451368·580000
 2017 04 05  811369·790000
 2017 04 06  361351·960000
 2017 04 07  211363·840000
 2017 04 10  641364.760000
 2017 04 11  901366·470000
 2017 04 12  161376.860000
 2017 04 13  881358·610000
 2017 04 17  211345·360000
 2017 04 18  871359·890000
 2017 04 19  61362·320000
 2017 04 20  801368·390000
 2017 04 21  421381.500000
 2017 04 24  301380.530000
 2017 04 25  941400·100000
 2017 04 26  191411·050000
 2017 04 27  761419.570000
 2017 04 28  01417·750000
 2017 05 01  931401·010000
 2017 05 02  471407.540000
 2017 05 03  981399.130000
 2017 05 04  31391.170000
 2017 05 05  401389.210000
 2017 05 08  341396.400000
 2017 05 09  111392·310000
 2017 05 10  721392.030000
 2017 05 11  991399.200000
 2017 05 12  741389.390000
 2017 05 15  381383.270000
 2017 05 16  631394·570000
 2017 05 17  561388.300000
 2017 05 18  861354.930000
 2017 05 19  301361.530000
 2017 05 22  571367.880000
 2017 05 23  271378.240000
 2017 05 24  141381.160000
 2017 05 25  621384·810000
 2017 05 26  621383.140000
 2017 05 30  471381.170000
 2017 05 31  271372·200000
 2017 06 01  361370.330000
 2017 06 02  81396.080000
 2017 06 05  801405.140000
 2017 06 06  201395·050000
 2017 06 07  761395.530000
 2017 06 08  531396·780000
 2017 06 09  151416.150000
 2017 06 12  121421·100000
 2017 06 13  331420.060000
 2017 06 14  771426.030000
 2017 06 15  631415·470000
 2017 06 16  471407.220000
 2017 06 19  821407·070000
 2017 06 20  891417·760000
 2017 06 21  621403·330000
 2017 06 22  931399.370000
 2017 06 23  231404·780000
 2017 06 26  191415.120000
 2017 06 27  771416·350000
 2017 06 28  461404.460000
 2017 06 29  821425·490000
 2017 06 30  241416·730000
 2017 07 03  931416.470000
 2017 07 05  241426·530000
 2017 07 06  101418.860000
 2017 07 07  861401·350000
 2017 07 10  261415.280000
 2017 07 11  711408.610000
 2017 07 12  811414.340000
 2017 07 13  111424·530000
 2017 07 14  111425·470000
 2017 07 17  571428·780000
 2017 07 18  961431.110000
 2017 07 19  311428.280000
 2017 07 20  131442·160000
 2017 07 21  751443·370000
 2017 07 24  811435.820000
 2017 07 25  21438.860000
 2017 07 26  181450·580000
 2017 07 27  451442.260000
 2017 07 28  861432.590000
 2017 07 31  71429.460000
 2017 08 01  411426·030000
 2017 08 02  111428.030000
 2017 08 03  861413.090000
 2017 08 04  521405.140000
 2017 08 07  181412.400000
 2017 08 08  421413·930000
 2017 08 09  811409·780000
 2017 08 10  681396·600000
 2017 08 11  131372.260000
 2017 08 14  331375.130000
 2017 08 15  981394.700000
 2017 08 16  121384.180000
 2017 08 17  141383.070000
 2017 08 18  11357.010000
 2017 08 21  861357.740000
 2017 08 22  661357.890000
 2017 08 23  331370·680000
 2017 08 24  921370.160000
 2017 08 25  201374.380000
 2017 08 28  371377·760000
 2017 08 29  81381.310000
 2017 08 30  751383.210000
 2017 08 31  21392·040000
 2017 09 01  551405·820000
 2017 09 05  31413.300000
 2017 09 06  441400.010000
 2017 09 07  571402.460000
 2017 09 08  791398.190000
 2017 09 11  51400.560000
 2017 09 12  171415·340000
 2017 09 13  341423.300000
 2017 09 14  881426.570000
 2017 09 15  271425·350000
 2017 09 18  401431·750000
 2017 09 19  101441.180000
 2017 09 20  911440.480000
 2017 09 21  71445.200000
 2017 09 22  811443.470000
 2017 09 25  851450·630000
 2017 09 26  181452·250000
 2017 09 27  81457·270000
 2017 09 28  341484·800000
 2017 09 29  841488·800000
 2017 10 02  271491.050000
 2017 10 03  171509·940000
 2017 10 04  181512·000000
 2017 10 05  571508.340000
 2017 10 06  991511.410000
 2017 10 09  481510·410000
 2017 10 10  791504·110000
 2017 10 11  801507·910000
 2017 10 12  401506.460000
 2017 10 13  391505·460000
 2017 10 16  831502.970000
 2017 10 17  541502·530000
 2017 10 18  821497·980000
 2017 10 19  521502.970000
 2017 10 20  271504.720000
 2017 10 23  31509·670000
 2017 10 24  821498.190000
 2017 10 25  751500.250000
 2017 10 26  291494.110000
 2017 10 27  791497.540000
 2017 10 30  221490·900000
 2017 10 31  211491·440000
 2017 11 01  331504.540000
 2017 11 02  561492·900000
 2017 11 03  71496·320000
 2017 11 06  291495.030000
 2017 11 07  91497·980000
 2017 11 08  341477·950000
 2017 11 09  711481·290000
 2017 11 10  601474·920000
 2017 11 13  491474.440000
 2017 11 14  411474.270000
 2017 11 15  691470·900000
 2017 11 16  41464·970000
 2017 11 17  751485·700000
 2017 11 20  241492.930000
 2017 11 21  831503.450000
 2017 11 22  721518.980000
 2017 11 24  291517.410000
 2017 11 27  611519·170000
 2017 12 14  201524·540000
 2017 12 15  21507·680000
 2017 12 18  811530·810000
 2017 12 19  511549·320000
 2017 12 20  111538·740000
 2017 12 21  591540.460000
 2017 12 22  251547.240000
 2017 12 26  201542.740000
 2017 12 27  121544.390000
 2017 12 28  281544.050000
 2017 12 29  801549·060000
 2018 01 02 191536·120000
 2018 01 03 71550·280000
 2018 01 04 241552·980000
 2018 01 05 911555.870000
 2018 01 08 221559.800000
 2018 01 09 11562.220000
 2018 01 10 841559·010000
 2018 01 11 261560.220000
 2018 01 12 301587.120000
 2018 01 16 261592.910000
 2018 01 17 711573·730000
 2018 01 18 791586.310000
 2018 01 19 681576·500000
 2018 01 22 381598·140000
 2018 01 23 741604·940000
 2018 01 24 711611.690000
 2018 01 25 871601·590000
 2018 01 26 191602.970000
 2018 01 29 41607.810000
 2018 01 30 441595·640000
 2018 01 31 631584·710000
 2018 02 01 761574.730000
 2018 02 02 991577.030000
 2018 02 05 681544·940000
 2018 02 06 941486.850000
 2018 02 07 411506.660000
 2018 02 08 241508.450000
 2018 02 09 371467.720000
 2018 02 12 81479.110000
 2018 02 13 701489.660000
 2018 02 14 651492.760000
 2018 02 15 711524.180000
 2018 02 16 551536·320000
 2018 02 20 441542.380000
 2018 02 21 351530·480000
 2018 02 22 131532.790000
 2018 02 23 91531·350000
 2018 02 26 711550·090000
 2018 02 27 731559.270000
 2018 02 28 331536·800000
 2018 03 01 711512·070000
 2018 03 02 821506.810000
 2018 03 05 411531·990000
 2018 03 06 241546.720000
 2018 03 07 661560.970000
 2018 03 08 341575.650000
 2018 03 09 271573.190000
 2018 03 12 61597·290039
 2018 03 13 461601.650024
 2018 03 14 71592·459961
 2018 03 15 441584·400020
 2018 03 16 231576·579956
 2018 03 19 851585·829956
 2018 03 20 101570·849976
 2018 03 21 291570.400024
 2018 03 22 451576.589966
 2018 03 23 831544.310059
 2018 03 26 741513.540040
 2018 03 27 471544.449951
 2018 03 28 641513.800049
 2018 03 29 671513·310059
 2018 04 02 541529.140015
 2018 04 03 841493.869995
 2018 04 04 11508.599976
 2018 04 05 861532·949951
 2018 04 06 341540·010010
 2018 04 09 541513·900024
 2018 04 10 01517·050049
 2018 04 11 161542.459961
 2018 04 12 181548.030029
 2018 04 13 941558.109985
 2018 04 16 291550.560059
 2018 04 17 571564·869995
 2018 04 18 411580·180054
 2018 04 19 681582·819946
 2018 04 20 831573·530029
 2018 04 23 351564.420044
 2018 04 24 561562.390015
 2018 04 25 631553·000000
 2018 04 26 811550.920044
 2018 04 27 01557.949951
 2018 05 01 481541.770020
 2018 05 02 921550·449951
 2018 05 03 671554·339966
 2018 05 04 281545·829956
 2018 05 07 211565·719971
 2018 05 08 931578.670044
 2018 05 09 111586.739990
 2018 05 10 181596.543579
 2018 05 11 81603.869995
 2018 05 14 281607.390015
 2018 05 15 51599·599976
 2018 05 16 961601·030029
 2018 05 17 651616·219971
 2018 05 18 871626·055054
 2018 05 21 711627·770020
 2018 05 22 131637.650020
 2018 05 23 751624·920044
 2018 05 24 811627.219971
 2018 05 25 511627·928223
 2018 05 29 441625.569946
 2018 05 30 431624.030029
 2018 05 31 491647·969971
 2018 06 01 151635·400024
 2018 06 04 901649.199951
 2018 06 05 11653.689941
 2018 06 06 541665·199951
 2018 06 07 561676·520020
 2018 06 08 751667.609985
 2018 06 11 61672.500000
 2018 06 12 821674·939941
 2018 06 13 951682.719970
 2018 06 14 501677·030029
 2018 06 15 401684·239990
 2018 06 18 481683·510010
 2018 06 19 761692.010010
 2018 06 20 911694.040039
 2018 06 21 91706.989990
 2018 06 22 891690·280029
 2018 06 25 661684·760010
 2018 06 26 981657·709961
 2018 06 27 441668·939941
 2018 06 28 681640.369995
 2018 06 29 611645.900024
 2018 07 02 961641.729980
 2018 07 03 41655·400024
 2018 07 05 731660·650024
 2018 07 06 801679·449951
 2018 07 09 361694.660034
 2018 07 10 681704·829956
 2018 07 11 171694.060059
 2018 07 12 661685·170040
 2018 07 13 931690·290039
 2018 07 16 441687·060059
 2018 07 17 371678.000000
 2018 07 18 901687.140015
 2018 07 19 681691.199951
 2018 07 20 631701.150020
 2018 07 23 971696·420044
 2018 07 24 441700·099976
 2018 07 25 851680.339966
 2018 07 26 831685·239990
 2018 07 27 851695·250000
 2018 07 30 491663.390015
 2018 07 31 961653.569946
 2018 08 01 841670·869995
 2018 08 02 131668.989990
 2018 08 03 481682·079956
 2018 08 06 751673·250000
 2018 08 07 731684.859985
 2018 08 08 191688·680054
 2018 08 09 111687.050049
 2018 08 10 241689·319946
 2018 08 13 831686·810059
 2018 08 14 661676·189941
 2018 08 15 311691·599980
 2018 08 16 671691.599976
 2018 08 17 691685.449951
 2018 08 20 421693·790039
 2018 08 21 281698·910034
 2018 08 22 551717.750000
 2018 08 23 131722·300049
 2018 08 24 611718.359985
 2018 08 27 461727·329956
 2018 08 28 631729·069946
 2018 08 29 221729·050049
 2018 08 30 591734·349976
 2018 08 31 541731.489990
 2018 09 04 911740·800049
 2018 09 05 281732.729980
 2018 09 06 991728.250000
 2018 09 07 471713.829960
 2018 09 10 661714.890015
 2018 09 11 861717·140000
 2018 09 12 711718.250000
 2018 09 13 421716.950000
 2018 09 14 371714·489990
 2018 09 17 801721·660000
 2018 09 18 861704.220000
 2018 09 19 861710.880000
 2018 09 20 801704.710000
 2018 09 21 151720·150000
 2018 09 24 821711.670000
 2018 09 25 451705.490000
 2018 09 26 951709·070000
 2018 09 27 231691·730000
 2018 09 28 221689.840000


 2018 10 01 161697.830000
 2018 10 02 81672.980000
 2018 10 03 611656·310000
 2018 10 04 951671.000000
 2018 10 05 161647·250000
 2018 10 08 691631·200000
 2018 10 09 101628.060000
 2018 10 10 121621.410000
 2018 10 11 911575·100000
 2018 10 12 531546·850000
 2018 10 15 771546·680000
 2018 10 16 131554.490000
 2018 10 17 81596·380000
 2018 10 18 611588·740000
 2018 10 19 941560·640000
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

    Unemployment data for every county in the U.S..
    Click for Illinois counties, then follow the example for your state

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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