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  98167·440002
 1987 09 11  68168.970001
 1987 09 14  30170.529999
 1987 09 15  98170·419998
 1987 09 16  12169·309998
 1987 09 17  13168.919998
 1987 09 18  45168.820007
 1987 09 21  80168.750000
 1987 09 22  74167·399994
 1987 09 23  37167.559998
 1987 09 24  41168·649994
 1987 09 25  42168.720001
 1987 09 28  34168·839996
 1987 09 29  23169·520004
 1987 09 30  33169·050003
 1987 10 01  29170.820007
 1987 10 02  67171·399994
 1987 10 05  77172.089996
 1987 10 06  58172.550003
 1987 10 07  8170·210007
 1987 10 08  74168·869995
 1987 10 09  31167.059998
 1987 10 12  79166·110001
 1987 10 13  75163·860001
 1987 10 14  81164·149994
 1987 10 15  40161·800003
 1987 10 16  83159.660004
 1987 10 19  48152.740005
 1987 10 20  36133.600006
 1987 10 21  88121.389999
 1987 10 22  84130.649994
 1987 10 23  72124·580002
 1987 10 26  17121·580002
 1987 10 27  80110·320000
 1987 10 28  20105.459999
 1987 10 29  15106·070000
 1987 10 30  23110.790001
 1987 11 02  49118.269997
 1987 11 03  53120.199997
 1987 11 04  73117.730003
 1987 11 05  80117·190002
 1987 11 06  50118.940002
 1987 11 09  71119·320000
 1987 11 10  64117·620003
 1987 11 11  38115.570000
 1987 11 12  66116·260002
 1987 11 13  87118.349998
 1987 11 16  31118·320000
 1987 11 17  72118·260002
 1987 11 18  3116·300003
 1987 11 19  40116·690002
 1987 11 20  45115.110001
 1987 11 23  83114·449997
 1987 11 24  93114·470001
 1987 11 25  91115.580002
 1987 11 27  0115.959999
 1987 11 30  97115·599998
 1987 12 01  92111·690002
 1987 12 02  29111·269997
 1987 12 03  14111.110001
 1987 12 04  63108·940002
 1987 12 07  82106.489998
 1987 12 08  67106·440002
 1987 12 09  32107.239998
 1987 12 10  57108.889999
 1987 12 11  70108.629997
 1987 12 14  43109·309998
 1987 12 15  22112·070000
 1987 12 16  80114·360001
 1987 12 17  87116.820000
 1987 12 18  19116.940002
 1987 12 21  80119.449997
 1987 12 22  56119.919998
 1987 12 23  90119.309998
 1987 12 24  83120·790001
 1987 12 28  24121·589996
 1987 12 29  37118.989998
 1987 12 30  61118.309998
 1987 12 31  49119·500000
 1988 01 04 98120·430000
 1988 01 05 97123.500000
 1988 01 06 6126.129997
 1988 01 07 54127·000000
 1988 01 08 72128·029999
 1988 01 11 38123.839996
 1988 01 12 57122.510002
 1988 01 13 61121·239998
 1988 01 14 39121.309998
 1988 01 15 84121·779999
 1988 01 18 70123.680000
 1988 01 19 58124.040001
 1988 01 20 19124·440002
 1988 01 21 85121·760002
 1988 01 22 28121.629997
 1988 01 25 58122.779999
 1988 01 26 56123.669998
 1988 01 27 18123·239998
 1988 01 28 36123·370003
 1988 01 29 99124.309998
 1988 02 01 19125.239998
 1988 02 02 82125.730003
 1988 02 03 27125·949997
 1988 02 04 43125.389999
 1988 02 05 2125.510002
 1988 02 08 4125.769997
 1988 02 09 57125·260002
 1988 02 10 79125.510002
 1988 02 11 24127.160004
 1988 02 12 32128·029999
 1988 02 16 7129·210007
 1988 02 17 19129·910004
 1988 02 18 30130·229996
 1988 02 19 44130·570007
 1988 02 22 85131.229996
 1988 02 23 2132·360001
 1988 02 24 88132.529999
 1988 02 25 38133·419998
 1988 02 26 23134.000000
 1988 02 29 90134.169998
 1988 03 01 93136.100006
 1988 03 02 41136.259995
 1988 03 03 75137.360001
 1988 03 04 71137.779999
 1988 03 07 64138·070007
 1988 03 08 3139·070007
 1988 03 09 25140·360001
 1988 03 10 58141.649994
 1988 03 11 45140.520004
 1988 03 14 99140.580002
 1988 03 15 79140.839996
 1988 03 16 88140.949997
 1988 03 17 5141.910004
 1988 03 18 30142.679993
 1988 03 21 69142·720001
 1988 03 22 26141.960007
 1988 03 23 38142.339996
 1988 03 24 21143.059998
 1988 03 25 50141·440002
 1988 03 28 58140.369995
 1988 03 29 64139·210007
 1988 03 30 23140.360001
 1988 03 31 6140.039993
 1988 04 04 98142.139999
 1988 04 05 26140.410004
 1988 04 06 10140.710007
 1988 04 07 42142.110001
 1988 04 08 83142·869995
 1988 04 11 94144·110001
 1988 04 12 84144·679993
 1988 04 13 90145·320007
 1988 04 14 77145·199997
 1988 04 15 62141·679993
 1988 04 18 69141.130005
 1988 04 19 7142.080002
 1988 04 20 66142.559998
 1988 04 21 48141·690002
 1988 04 22 17141.270004
 1988 04 25 75141.699997
 1988 04 26 65142·250000
 1988 04 27 98143.119995
 1988 04 28 2143·660004
 1988 04 29 99144.059998
 1988 05 02 11145.009995
 1988 05 03 80144·740005
 1988 05 04 24145.330002
 1988 05 05 13145·220001
 1988 05 06 67144.789993
 1988 05 09 89144·639999
 1988 05 10 10143.710007
 1988 05 11 71143·350006
 1988 05 12 20140.970001
 1988 05 13 43141.300003
 1988 05 16 10142.160004
 1988 05 17 57142.169998
 1988 05 18 85141·729996
 1988 05 19 86139·919998
 1988 05 20 98139·600006
 1988 05 23 76140.139999
 1988 05 24 97139.210007
 1988 05 25 89139.449997
 1988 05 26 76139.789993
 1988 05 27 60140.289993
 1988 05 31 22140·110001
 1988 06 01 44141·369995
 1988 06 02 68142·880005
 1988 06 03 66142.800003
 1988 06 06 45143·500000
 1988 06 07 72144·169998
 1988 06 08 26144.220001
 1988 06 09 76145·729996
 1988 06 10 81146.550003
 1988 06 13 16147·080002
 1988 06 14 25147·320007
 1988 06 15 96147·889999
 1988 06 16 67148·130005
 1988 06 17 45147·369995
 1988 06 20 64147·160004
 1988 06 21 58147.250000
 1988 06 22 66147·610001
 1988 06 23 54148.630005
 1988 06 24 69148·960007
 1988 06 27 19149.240005
 1988 06 28 66148.750000
 1988 06 29 61149.490005
 1988 06 30 92149.550003
 1988 07 01 59151.289993
 1988 07 05 79151.029999
 1988 07 06 11151.289993
 1988 07 07 6151·020004
 1988 07 08 86151.160004
 1988 07 11 45151.160004
 1988 07 12 73151·119995
 1988 07 13 13150·729996
 1988 07 14 32150.690002
 1988 07 15 25151·160004
 1988 07 18 42151·410004
 1988 07 19 38151.429993
 1988 07 20 53150·690002
 1988 07 21 7151.110001
 1988 07 22 35150.369995
 1988 07 25 31149·509995
 1988 07 26 30149.449997
 1988 07 27 5149·600006
 1988 07 28 98148.770004
 1988 07 29 68148.960007
 1988 08 01 70149·880005
 1988 08 02 56150.509995
 1988 08 03 99150.630005
 1988 08 04 49150.679993
 1988 08 05 6150.639999
 1988 08 08 23150.309998
 1988 08 09 33150.119995
 1988 08 10 99148.929993
 1988 08 11 93146·860001
 1988 08 12 94146.679993
 1988 08 15 19146·960007
 1988 08 16 70145.350006
 1988 08 17 14145.580002
 1988 08 18 83145.360001
 1988 08 19 1145.509995
 1988 08 22 35145·679993
 1988 08 23 74144.259995
 1988 08 24 26144·000000
 1988 08 25 47144.960007
 1988 08 26 96144.240005
 1988 08 29 6144.449997
 1988 08 30 86144·889999
 1988 08 31 53145·139999
 1988 09 01 79145·740005
 1988 09 02 66144·570007
 1988 09 06 52145.470001
 1988 09 07 38145.729996
 1988 09 08 32146.059998
 1988 09 09 35146.660004
 1988 09 12 37147·240005
 1988 09 13 44147·250000
 1988 09 14 32147·369995
 1988 09 15 21147·830002
 1988 09 16 78147·740005
 1988 09 19 43148·020004
 1988 09 20 80147·860001
 1988 09 21 56147.940002
 1988 09 22 39147·820007
 1988 09 23 27147.619995
 1988 09 26 0147.830002
 1988 09 27 95147.130005
 1988 09 28 6146·789993
 1988 09 29 16146.990005
 1988 09 30 43148.000000
 1988 10 03 20149.089996
 1988 10 04 94147·809998
 1988 10 05 54147.759995
 1988 10 06 85148·080002
 1988 10 07 38148·250000
 1988 10 10 39148.600006
 1988 10 11 11148·600006
 1988 10 12 25148.509995
 1988 10 13 81147.940002
 1988 10 14 6147.960007
 1988 10 17 80148·190002
 1988 10 18 90148·160004
 1988 10 19 6148.720001
 1988 10 20 81148·610001
 1988 10 21 80148.970001
 1988 10 24 29148.960007
 1988 10 25 93148.660004
 1988 10 26 78148.460007
 1988 10 27 56148·139999
 1988 10 28 18146.679993
 1988 10 31 49147·169998
 1988 11 01 34147·259995
 1988 11 02 76147.210007
 1988 11 03 57146.979996
 1988 11 04 7147·139999
 1988 11 07 12146·250000
 1988 11 08 36144.770004
 1988 11 09 72145·270004
 1988 11 10 23144.820007
 1988 11 11 1145.009995
 1988 11 14 53143·679993
 1988 11 15 13142.910004
 1988 11 16 78143·000000
 1988 11 17 13141·309998
 1988 11 18 73140·710007
 1988 11 21 55140·860001
 1988 11 22 80139.949997
 1988 11 23 86139.869995
 1988 11 25 64140·389999
 1988 11 28 0140.149994
 1988 11 29 59140.089996
 1988 11 30 84140.649994
 1988 12 01 20142.020004
 1988 12 02 71142.550003
 1988 12 05 72142·770004
 1988 12 06 92143.460007
 1988 12 07 61143.919998
 1988 12 08 21144.009995
 1988 12 09 2143·750000
 1988 12 12 26143·869995
 1988 12 13 31143.449997
 1988 12 14 23143·160004
 1988 12 15 54143·169998
 1988 12 16 22143.179993
 1988 12 19 99144·339996
 1988 12 20 79144.529999
 1988 12 21 61144·490005
 1988 12 22 44144.190002
 1988 12 23 58144.520004
 1988 12 27 14144·889999
 1988 12 28 79144·669998
 1988 12 29 79144·899994
 1988 12 30 29145.699997
 1989 01 03  78147.360001
 1989 01 04  89146.779999
 1989 01 05  41148.399994
 1989 01 06  55148.750000
 1989 01 09  46149.850006
 1989 01 10  98149.600006
 1989 01 11  67149·229996
 1989 01 12  6149.259995
 1989 01 13  20149.809998
 1989 01 16  38149.929993
 1989 01 17  20149·960007
 1989 01 18  75149·660004
 1989 01 19  24150.830002
 1989 01 20  66151.289993
 1989 01 23  87151·399994
 1989 01 24  82150.940002
 1989 01 25  9151·440002
 1989 01 26  63151.770004
 1989 01 27  83152.529999
 1989 01 30  71152·940002
 1989 01 31  50153·029999
 1989 02 01  36153.839996
 1989 02 02  44154.369995
 1989 02 03  11154.940002
 1989 02 06  47155.699997
 1989 02 07  17155.589996
 1989 02 08  34156.839996
 1989 02 09  96156.990005
 1989 02 10  27156.559998
 1989 02 13  61155·059998
 1989 02 14  41154.710007
 1989 02 15  45154.970001
 1989 02 16  39155.570007
 1989 02 17  51156.289993
 1989 02 21  77157.089996
 1989 02 22  3156.759995
 1989 02 23  58155.389999
 1989 02 24  94155·410004
 1989 02 27  80154·259995
 1989 02 28  38153.949997
 1989 03 01  86154·559998
 1989 03 02  20154·679993
 1989 03 03  14155·669998
 1989 03 06  45156.330002
 1989 03 07  47157.250000
 1989 03 08  87157·529999
 1989 03 09  65157.889999
 1989 03 10  43157·789993
 1989 03 13  92157·759995
 1989 03 14  77157·990005
 1989 03 15  48157.740005
 1989 03 16  75158.330002
 1989 03 17  97159.279999
 1989 03 20  95156.710007
 1989 03 21  99155.300003
 1989 03 22  12156·169998
 1989 03 23  61156.029999
 1989 03 27  74155·899994
 1989 03 28  83155·880005
 1989 03 29  47156·570007
 1989 03 30  10156.800003
 1989 03 31  70156.750000
 1989 04 03  86157.889999
 1989 04 04  0158.279999
 1989 04 05  95157·970001
 1989 04 06  65158.529999
 1989 04 07  21158·410004
 1989 04 10  14159.259995
 1989 04 11  91159·449997
 1989 04 12  66160·330002
 1989 04 13  27161·210007
 1989 04 14  59160·539993
 1989 04 17  98161.630005
 1989 04 18  4161·440002
 1989 04 19  66162.259995
 1989 04 20  29162·470001
 1989 04 21  41162.589996
 1989 04 24  35163.320007
 1989 04 25  27163.279999
 1989 04 26  42163.289993
 1989 04 27  72163.610001
 1989 04 28  42164.270004
 1989 05 01  21164·679993
 1989 05 02  44164.289993
 1989 05 03  65164·559998
 1989 05 04  31164.789993
 1989 05 05  88165·169998
 1989 05 08  3165.729996
 1989 05 09  21165·229996
 1989 05 10  33165·320007
 1989 05 11  89165·649994
 1989 05 12  14166.059998
 1989 05 15  65167·130005
 1989 05 16  6167.309998
 1989 05 17  13167.259995
 1989 05 18  95168.270004
 1989 05 19  47168.990005
 1989 05 22  31169.660004
 1989 05 23  73169·520004
 1989 05 24  90169.070007
 1989 05 25  44169.479996
 1989 05 26  15170·110001
 1989 05 30  7171·000000
 1989 05 31  70170·580002
 1989 06 01  55171·529999
 1989 06 02  89172.399994
 1989 06 05  77173.410004
 1989 06 06  27172·360001
 1989 06 07  6172·179993
 1989 06 08  10172.199997
 1989 06 09  71173.229996
 1989 06 12  82173·380005
 1989 06 13  47173·320007
 1989 06 14  59172.630005
 1989 06 15  2172.369995
 1989 06 16  78171.050003
 1989 06 19  53171.460007
 1989 06 20  44171.070007
 1989 06 21  9170.699997
 1989 06 22  84170·259995
 1989 06 23  26170·619995
 1989 06 26  95171·449997
 1989 06 27  54171.139999
 1989 06 28  94171·809998
 1989 06 29  90170·809998
 1989 06 30  70168·080002
 1989 07 03  24167.440002
 1989 07 05  29167·610001
 1989 07 06  95167.949997
 1989 07 07  50169.190002
 1989 07 10  34170·160004
 1989 07 11  31170·750000
 1989 07 12  18171·179993
 1989 07 13  41171·929993
 1989 07 14  20172.279999
 1989 07 17  70172·449997
 1989 07 18  58172·990005
 1989 07 19  76172·850006
 1989 07 20  45174·100006
 1989 07 21  40173.869995
 1989 07 24  41173·910004
 1989 07 25  11173.000000
 1989 07 26  99172.809998
 1989 07 27  61173·410004
 1989 07 28  17174·220001
 1989 07 31  28174.130005
 1989 08 01  92174·509995
 1989 08 02  75174·169998
 1989 08 03  62174·380005
 1989 08 04  33175.369995
 1989 08 07  64175.360001
 1989 08 08  54176.580002
 1989 08 09  77176·649994
 1989 08 10  58176.710007
 1989 08 11  77177.059998
 1989 08 14  89176.550003
 1989 08 15  85175·679993
 1989 08 16  60175·809998
 1989 08 17  19175·860001
 1989 08 18  2175·669998
 1989 08 21  39175·929993
 1989 08 22  20174·649994
 1989 08 23  2174·470001
 1989 08 24  36175.669998
 1989 08 25  12177.000000
 1989 08 28  44177·089996
 1989 08 29  66177.089996
 1989 08 30  60176·850006
 1989 08 31  7177·440002
 1989 09 01  66178·210007
 1989 09 05  72178·710007
 1989 09 06  67178·830002
 1989 09 07  47178.139999
 1989 09 08  40178.440002
 1989 09 11  9179.169998
 1989 09 12  79178.289993
 1989 09 13  84178.880005
 1989 09 14  49178·809998
 1989 09 15  90177·559998
 1989 09 18  38176.679993
 1989 09 19  92176·369995
 1989 09 20  0176·339996
 1989 09 21  52176·190002
 1989 09 22  13176.419998
 1989 09 25  73176.809998
 1989 09 26  24176.000000
 1989 09 27  58176·559998
 1989 09 28  99176.240005
 1989 09 29  52176.759995
 1989 10 02  77178.210007
 1989 10 03  96178·839996
 1989 10 04  15179.360001
 1989 10 05  78179·380005
 1989 10 06  42179.919998
 1989 10 09  79180·449997
 1989 10 10  5180.789993
 1989 10 11  28180.279999
 1989 10 12  25179.720001
 1989 10 13  46179·529999
 1989 10 16  39172.850006
 1989 10 17  1170·279999
 1989 10 18  57169.990005
 1989 10 19  58170.970001
 1989 10 20  9173·419998
 1989 10 23  24173·250000
 1989 10 24  96172.110001
 1989 10 25  3169·759995
 1989 10 26  36170.229996
 1989 10 27  46168·820007
 1989 10 30  22166·990005
 1989 10 31  96166.330002
 1989 11 01  64167·460007
 1989 11 02  43167.809998
 1989 11 03  43167·240005
 1989 11 06  73167·389999
 1989 11 07  62165·759995
 1989 11 08  16165.800003
 1989 11 09  91166·820007
 1989 11 10  97167.070007
 1989 11 13  23167·639999
 1989 11 14  89167.529999
 1989 11 15  21167.270004
 1989 11 16  57167.649994
 1989 11 17  68167.589996
 1989 11 20  13168·259995
 1989 11 21  16167·289993
 1989 11 22  64166.660004
 1989 11 24  39167.190002
 1989 11 27  64167·910004
 1989 11 28  82168.210007
 1989 11 29  58168.479996
 1989 11 30  7168.059998
 1989 12 01  41168·190002
 1989 12 04  50168.509995
 1989 12 05  1168·580002
 1989 12 06  66168·419998
 1989 12 07  71168.880005
 1989 12 08  78168.580002
 1989 12 11  81168.770004
 1989 12 12  34168·029999
 1989 12 13  4168·039993
 1989 12 14  47168·369995
 1989 12 15  10167·250000
 1989 12 18  55166·509995
 1989 12 19  14163.929993
 1989 12 20  64162.830002
 1989 12 21  27163·020004
 1989 12 22  0163·949997
 1989 12 26  4165.199997
 1989 12 27  60165.410004
 1989 12 28  95166·020004
 1989 12 29  62166.270004
 1990 01 02 96168·309998
 1990 01 03 92169·960007
 1990 01 04 1170·779999
 1990 01 05 59170·089996
 1990 01 08 44169.669998
 1990 01 09 42169·539993
 1990 01 10 58169.309998
 1990 01 11 38167·929993
 1990 01 12 20168.020004
 1990 01 15 16164.369995
 1990 01 16 4162.940002
 1990 01 17 65163.309998
 1990 01 18 27163.500000
 1990 01 19 45162.770004
 1990 01 22 3163.570007
 1990 01 23 36161.139999
 1990 01 24 89160.419998
 1990 01 25 88158·169998
 1990 01 26 41157·979996
 1990 01 29 70156·600006
 1990 01 30 57154.949997
 1990 01 31 24152.610001
 1990 02 01 32153·270004
 1990 02 02 11154·369995
 1990 02 05 6156.000000
 1990 02 06 61156.470001
 1990 02 07 15156·889999
 1990 02 08 28158.229996
 1990 02 09 37158.630005
 1990 02 12 31159.130005
 1990 02 13 50158·500000
 1990 02 14 15158·179993
 1990 02 15 75158.229996
 1990 02 16 90159.199997
 1990 02 20 28159·309998
 1990 02 21 91157·850006
 1990 02 22 70157·050003
 1990 02 23 20157·789993
 1990 02 26 59156.639999
 1990 02 27 0156.350006
 1990 02 28 98156·839996
 1990 03 01 27157.710007
 1990 03 02 83158·039993
 1990 03 05 13159.190002
 1990 03 06 59159·300003
 1990 03 07 43160.380005
 1990 03 08 62160·889999
 1990 03 09 21162.080002
 1990 03 12 78162·070007
 1990 03 13 24162·229996
 1990 03 14 85162·059998
 1990 03 15 46162·789993
 1990 03 16 7163.259995
 1990 03 19 53164.210007
 1990 03 20 63164.509995
 1990 03 21 31164.259995
 1990 03 22 19164·240005
 1990 03 23 36162.740005
 1990 03 26 35163.619995
 1990 03 27 45163.809998
 1990 03 28 17164·070007
 1990 03 29 4163·789993
 1990 03 30 64163·410004
 1990 04 02 82163.630005
 1990 04 03 24162·339996
 1990 04 04 15163.389999
 1990 04 05 38162.839996
 1990 04 06 61162.770004
 1990 04 09 92162.380005
 1990 04 10 49161.460007
 1990 04 11 69161·919998
 1990 04 12 28162·169998
 1990 04 16 96162.570007
 1990 04 17 14162.529999
 1990 04 18 96162·250000
 1990 04 19 49161·399994
 1990 04 20 36160.809998
 1990 04 23 42160.050003
 1990 04 24 80158.479996
 1990 04 25 21158.339996
 1990 04 26 38158·630005
 1990 04 27 88158.720001
 1990 04 30 12157.800003
 1990 05 01 62158·089996
 1990 05 02 51158.500000
 1990 05 03 34159.119995
 1990 05 04 2159.710007
 1990 05 07 15160·399994
 1990 05 08 53160·729996
 1990 05 09 87160·899994
 1990 05 10 89161·059998
 1990 05 11 51161·679993
 1990 05 14 42163.130005
 1990 05 15 79163.850006
 1990 05 16 36163·660004
 1990 05 17 64163·869995
 1990 05 18 44164·910004
 1990 05 21 67165·429993
 1990 05 22 31166·649994
 1990 05 23 72167·220001
 1990 05 24 10167·809998
 1990 05 25 31168.050003
 1990 05 29 87167·300003
 1990 05 30 19168·199997
 1990 05 31 15168.679993
 1990 06 01 79168·910004
 1990 06 04 41169·710007
 1990 06 05 76170·630005
 1990 06 06 59170.229996
 1990 06 07 43169.899994
 1990 06 08 57169·800003
 1990 06 11 35168.929993
 1990 06 12 68169·089996
 1990 06 13 78170·029999
 1990 06 14 22170.869995
 1990 06 15 17170.630005
 1990 06 18 92170·899994
 1990 06 19 67168.729996
 1990 06 20 49168.369995
 1990 06 21 64168·210007
 1990 06 22 7168.440002
 1990 06 25 16168·000000
 1990 06 26 76167·130005
 1990 06 27 47166·880005
 1990 06 28 13167·240005
 1990 06 29 56168.399994
 1990 07 02 67169·119995
 1990 07 03 60169.000000
 1990 07 05 35168.940002
 1990 07 06 46168·009995
 1990 07 09 8168.199997
 1990 07 10 21168.119995
 1990 07 11 23167.679993
 1990 07 12 65168·669998
 1990 07 13 13169·429993
 1990 07 16 75170·059998
 1990 07 17 54170.029999
 1990 07 18 21168·889999
 1990 07 19 20167.860001
 1990 07 20 91167·039993
 1990 07 23 28166.820007
 1990 07 24 46162·889999
 1990 07 25 91163.250000
 1990 07 26 64163.690002
 1990 07 27 69164·080002
 1990 07 30 95163·169998
 1990 07 31 15161.949997
 1990 08 01 11161·500000
 1990 08 02 28160.779999
 1990 08 03 51158·600006
 1990 08 06 4154·350006
 1990 08 07 78149·020004
 1990 08 08 82149.210007
 1990 08 09 21151.119995
 1990 08 10 97152·529999
 1990 08 13 33150·839996
 1990 08 14 29150·410004
 1990 08 15 35151.149994
 1990 08 16 55151.309998
 1990 08 17 71148.470001
 1990 08 20 96145.639999
 1990 08 21 52144.160004
 1990 08 22 68140.789993
 1990 08 23 10138·990005
 1990 08 24 33132·899994
 1990 08 27 51134·210007
 1990 08 28 47138·669998
 1990 08 29 96139.559998
 1990 08 30 14140.050003
 1990 08 31 40139.309998
 1990 09 04 32139.500000
 1990 09 05 97139·110001
 1990 09 06 42140.020004
 1990 09 07 51139.350006
 1990 09 10 84140·110001
 1990 09 11 7140·320007
 1990 09 12 41139·789993
 1990 09 13 40139.880005
 1990 09 14 91138·710007
 1990 09 17 45137.889999
 1990 09 18 61137·479996
 1990 09 19 88136.899994
 1990 09 20 68136·779999
 1990 09 21 56134·699997
 1990 09 24 77133.750000
 1990 09 25 3130.389999
 1990 09 26 50130.520004
 1990 09 27 8128·660004
 1990 09 28 91126·169998
 1990 10 01 16126.739998
 1990 10 02 2128·410004
 1990 10 03 96129·070007
 1990 10 04 28128.070007
 1990 10 05 84127.699997
 1990 10 08 11126·830002
 1990 10 09 39126.919998
 1990 10 10 37124.339996
 1990 10 11 88122.779999
 1990 10 12 90120·019997
 1990 10 15 81120·379997
 1990 10 16 95120.430000
 1990 10 17 36119.320000
 1990 10 18 77119.489998
 1990 10 19 91120.959999
 1990 10 22 2122·110001
 1990 10 23 58121.610001
 1990 10 24 35122.279999
 1990 10 25 64122.260002
 1990 10 26 83122.389999
 1990 10 29 11120·860001
 1990 10 30 51119·680000
 1990 10 31 18118·820000
 1990 11 01 88118.849998
 1990 11 02 77118·910004
 1990 11 05 39120·349998
 1990 11 06 98121.279999
 1990 11 07 94121.309998
 1990 11 08 62120.360001
 1990 11 09 37120·160004
 1990 11 12 72121·300003
 1990 11 13 99123·220001
 1990 11 14 99123.639999
 1990 11 15 7124.739998
 1990 11 16 36124.309998
 1990 11 19 31124.269997
 1990 11 20 44124·730003
 1990 11 21 37124.139999
 1990 11 23 7124·040001
 1990 11 26 38124.260002
 1990 11 27 78123.989998
 1990 11 28 41125.250000
 1990 11 29 31126·000000
 1990 11 30 97126.110001
 1990 12 03 8127.500000
 1990 12 04 55128.160004
 1990 12 05 76128.720001
 1990 12 06 8130.710007
 1990 12 07 66131·130005
 1990 12 10 44130·940002
 1990 12 11 36130·690002
 1990 12 12 96129·850006
 1990 12 13 9130·570007
 1990 12 14 94130·940002
 1990 12 17 31130.169998
 1990 12 18 12129·130005
 1990 12 19 17129·949997
 1990 12 20 19130·570007
 1990 12 21 5130·720001
 1990 12 24 31130.860001
 1990 12 26 99130.460007
 1990 12 27 57130.759995
 1990 12 28 26130·610001
 1990 12 31 53130.440002
 1991 01 02  84132.190002
 1991 01 03  70131.639999
 1991 01 04  90130·350006
 1991 01 07  4130.199997
 1991 01 08  31128·190002
 1991 01 09  47127.570000
 1991 01 10  15126.720001
 1991 01 11  34127.559998
 1991 01 14  20127·599998
 1991 01 15  99125.379997
 1991 01 16  45125·260002
 1991 01 17  19126.809998
 1991 01 18  58130·240005
 1991 01 21  67129.830002
 1991 01 22  49130·350006
 1991 01 23  59131·080002
 1991 01 24  77132·630005
 1991 01 25  11135·050003
 1991 01 28  22136.470001
 1991 01 29  80137.809998
 1991 01 30  34139·229996
 1991 01 31  20142·039993
 1991 02 01  83144·149994
 1991 02 04  31145.490005
 1991 02 05  10148·169998
 1991 02 06  7150·190002
 1991 02 07  76152·289993
 1991 02 08  88151·080002
 1991 02 11  12151.699997
 1991 02 12  10154.169998
 1991 02 13  69154·220001
 1991 02 14  52155·899994
 1991 02 15  71155.320007
 1991 02 19  91156·830002
 1991 02 20  58156.759995
 1991 02 21  48155·460007
 1991 02 22  44156·360001
 1991 02 25  39157.419998
 1991 02 26  61158·429993
 1991 02 27  26157.139999
 1991 02 28  13158·419998
 1991 03 01  67160·000000
 1991 03 04  23161·250000
 1991 03 05  62163.490005
 1991 03 06  85166·779999
 1991 03 07  11167·039993
 1991 03 08  12167.649994
 1991 03 11  57167.970001
 1991 03 12  90166·470001
 1991 03 13  36164.869995
 1991 03 14  23166.080002
 1991 03 15  34166·210007
 1991 03 18  86165·360001
 1991 03 19  29165.380005
 1991 03 20  75164·080002
 1991 03 21  46165·509995
 1991 03 22  54165·770004
 1991 03 25  3165·809998
 1991 03 26  11166·729996
 1991 03 27  67168.630005
 1991 03 28  2169·830002
 1991 04 01  96171·020004
 1991 04 02  2170·309998
 1991 04 03  97172.619995
 1991 04 04  60173.740005
 1991 04 05  71174.520004
 1991 04 08  41173.889999
 1991 04 09  63174.029999
 1991 04 10  85173.110001
 1991 04 11  15173·139999
 1991 04 12  48174·789993
 1991 04 15  14175·789993
 1991 04 16  59175.750000
 1991 04 17  42177·309998
 1991 04 18  66178.699997
 1991 04 19  26177.570007
 1991 04 22  88176.440002
 1991 04 23  89173.699997
 1991 04 24  65174.029999
 1991 04 25  99175.009995
 1991 04 26  5174.589996
 1991 04 29  20173.839996
 1991 04 30  38172·039993
 1991 05 01  59170.589996
 1991 05 02  65172.199997
 1991 05 03  22173.660004
 1991 05 06  6173.970001
 1991 05 07  56173.770004
 1991 05 08  51173·949997
 1991 05 09  8174·589996
 1991 05 10  12175.789993
 1991 05 13  66174·279999
 1991 05 14  69174·369995
 1991 05 15  16172.600006
 1991 05 16  24169.490005
 1991 05 17  88170·710007
 1991 05 20  50170.619995
 1991 05 21  9170·369995
 1991 05 22  39171.449997
 1991 05 23  48171·820007
 1991 05 24  52172·410004
 1991 05 28  74173.210007
 1991 05 29  74174.309998
 1991 05 30  98175.169998
 1991 05 31  56176·820007
 1991 06 03  26178.330002
 1991 06 04  73178.539993
 1991 06 05  11178.550003
 1991 06 06  69178.509995
 1991 06 07  0178·399994
 1991 06 10  7177·169998
 1991 06 11  88176.570007
 1991 06 12  21176·630005
 1991 06 13  62174·649994
 1991 06 14  68174.710007
 1991 06 17  55175.589996
 1991 06 18  71175.270004
 1991 06 19  97174.669998
 1991 06 20  76172.949997
 1991 06 21  63172·520004
 1991 06 24  99172.460007
 1991 06 25  20169·279999
 1991 06 26  76168·279999
 1991 06 27  86167.619995
 1991 06 28  13168·229996
 1991 07 01  68167·619995
 1991 07 02  36168.479996
 1991 07 03  24168·210007
 1991 07 05  43167.050003
 1991 07 08  4167·000000
 1991 07 09  51167.470001
 1991 07 10  5168.130005
 1991 07 11  47169.039993
 1991 07 12  16169.039993
 1991 07 15  39170.039993
 1991 07 16  77171·089996
 1991 07 17  6171·119995
 1991 07 18  17171.300003
 1991 07 19  45172·289993
 1991 07 22  16172.869995
 1991 07 23  26172.440002
 1991 07 24  45171·229996
 1991 07 25  38170.169998
 1991 07 26  22170·570007
 1991 07 29  40170·660004
 1991 07 30  62170·669998
 1991 07 31  12171.550003
 1991 08 01  22172·759995
 1991 08 02  4172·750000
 1991 08 05  56173·050003
 1991 08 06  86172·500000
 1991 08 07  65172.929993
 1991 08 08  0173.050003
 1991 08 09  41173·199997
 1991 08 12  5173.320007
 1991 08 13  26173.559998
 1991 08 14  34174·429993
 1991 08 15  54174·860001
 1991 08 16  37174.720001
 1991 08 19  7174·070007
 1991 08 20  38169.169998
 1991 08 21  59170.729996
 1991 08 22  77174.970001
 1991 08 23  32175·539993
 1991 08 26  68176·210007
 1991 08 27  42176·570007
 1991 08 28  44176·759995
 1991 08 29  51178·210007
 1991 08 30  7178·529999
 1991 09 03  17179·089996
 1991 09 04  81177·970001
 1991 09 05  42177.350006
 1991 09 06  61177.339996
 1991 09 09  22177.460007
 1991 09 10  59177·470001
 1991 09 11  2175·710007
 1991 09 12  61176.080002
 1991 09 13  20177.039993
 1991 09 16  71176.759995
 1991 09 17  59176·429993
 1991 09 18  64176.259995
 1991 09 19  98176.899994
 1991 09 20  36178·229996
 1991 09 23  62179.320007
 1991 09 24  52178·800003
 1991 09 25  70179·050003
 1991 09 26  99178.979996
 1991 09 27  87179·130005
 1991 09 30  32178·690002
 1991 10 01  73180·149994
 1991 10 02  28180·100006
 1991 10 03  34179·800003
 1991 10 04  34178·210007
 1991 10 07  71178.000000
 1991 10 08  18176.669998
 1991 10 09  29177.080002
 1991 10 10  17176·270004
 1991 10 11  51176.440002
 1991 10 14  88176·979996
 1991 10 15  22178.479996
 1991 10 16  60180·600006
 1991 10 17  25182.850006
 1991 10 18  82182.820007
 1991 10 21  88183·419998
 1991 10 22  72182.979996
 1991 10 23  33183·020004
 1991 10 24  69182.960007
 1991 10 25  28180.869995
 1991 10 28  83179.940002
 1991 10 29  36180.740005
 1991 10 30  44181·889999
 1991 10 31  67183·360001
 1991 11 01  51184·970001
 1991 11 04  24184.630005
 1991 11 05  25183.850006
 1991 11 06  56183.970001
 1991 11 07  56184·350006
 1991 11 08  7185.789993
 1991 11 11  56186·300003
 1991 11 12  69186·789993
 1991 11 13  6188.009995
 1991 11 14  26188·020004
 1991 11 15  8187·830002
 1991 11 18  8181.720001
 1991 11 19  33181.639999
 1991 11 20  42177.550003
 1991 11 21  73178·130005
 1991 11 22  98178.770004
 1991 11 25  92177.360001
 1991 11 26  43176.110001
 1991 11 27  72175.589996
 1991 11 29  88175·529999
 1991 12 02  65176.369995
 1991 12 03  42176·509995
 1991 12 04  47177·389999
 1991 12 05  55177.830002
 1991 12 06  60177·210007
 1991 12 09  77177.550003
 1991 12 10  69176·679993
 1991 12 11  99175.779999
 1991 12 12  8174.699997
 1991 12 13  11175·809998
 1991 12 16  31177·490005
 1991 12 17  46178.559998
 1991 12 18  65177.660004
 1991 12 19  32177.380005
 1991 12 20  53176.199997
 1991 12 23  45176.080002
 1991 12 24  13177·919998
 1991 12 26  53179.550003
 1991 12 27  79182·350006
 1991 12 30  72184.229996
 1991 12 31  58187.830002
 1992 01 02 11189·949997
 1992 01 03 77189.940002
 1992 01 06 27192·100006
 1992 01 07 33194.429993
 1992 01 08 70195.789993
 1992 01 09 43198.089996
 1992 01 10 37200.589996
 1992 01 13 94199.289993
 1992 01 14 18199.869995
 1992 01 15 95202.339996
 1992 01 16 50204·309998
 1992 01 17 23204.410004
 1992 01 20 66205·039993
 1992 01 21 77204·289993
 1992 01 22 43200·949997
 1992 01 23 25203·729996
 1992 01 24 54204.649994
 1992 01 27 58205.429993
 1992 01 28 17205·050003
 1992 01 29 34204·970001
 1992 01 30 44203·869995
 1992 01 31 33204·880005
 1992 02 03 95205.160004
 1992 02 04 5205·869995
 1992 02 05 24207·820007
 1992 02 06 21209·350006
 1992 02 07 30210.240005
 1992 02 10 21210.080002
 1992 02 11 7210.550003
 1992 02 12 66210.710007
 1992 02 13 95212·619995
 1992 02 14 87211.529999
 1992 02 18 30211.550003
 1992 02 19 36210·070007
 1992 02 20 92208.369995
 1992 02 21 36210·889999
 1992 02 24 57210·399994
 1992 02 25 27208.869995
 1992 02 26 46207.589996
 1992 02 27 23210.220001
 1992 02 28 76211·020004
 1992 03 02 57211.169998
 1992 03 03 8211.770004
 1992 03 04 32212.089996
 1992 03 05 99211.270004
 1992 03 06 71208.690002
 1992 03 09 52207.240005
 1992 03 10 68206·869995
 1992 03 11 64208.179993
 1992 03 12 37206·869995
 1992 03 13 79205·990005
 1992 03 16 63206·759995
 1992 03 17 35206·110001
 1992 03 18 50207·229996
 1992 03 19 15208·149994
 1992 03 20 73208·479996
 1992 03 23 99208·369995
 1992 03 24 28207.750000
 1992 03 25 10206.929993
 1992 03 26 81206.919998
 1992 03 27 68206·259995
 1992 03 30 17203.839996
 1992 03 31 39202·940002
 1992 04 01 93203.699997
 1992 04 02 82202.389999
 1992 04 03 85200·479996
 1992 04 06 3199.039993
 1992 04 07 40199.589996
 1992 04 08 2196·000000
 1992 04 09 26193.029999
 1992 04 10 27196.240005
 1992 04 13 80197.100006
 1992 04 14 17197.039993
 1992 04 15 59199.539993
 1992 04 16 61199.690002
 1992 04 20 93198·440002
 1992 04 21 40195·149994
 1992 04 22 29194·710007
 1992 04 23 81194.990005
 1992 04 24 87194·720001
 1992 04 27 8194·550003
 1992 04 28 5193·169998
 1992 04 29 88191.619995
 1992 04 30 93193·600006
 1992 05 01 84196·270004
 1992 05 04 81196.559998
 1992 05 05 6197.759995
 1992 05 06 68198.470001
 1992 05 07 57199·130005
 1992 05 08 75198·960007
 1992 05 11 86198·889999
 1992 05 12 93199.679993
 1992 05 13 39199·229996
 1992 05 14 33199.080002
 1992 05 15 4197.570007
 1992 05 18 75196.949997
 1992 05 19 67197.199997
 1992 05 20 23197.199997
 1992 05 21 59197.399994
 1992 05 22 46197.289993
 1992 05 26 6198·089996
 1992 05 27 39196.679993
 1992 05 28 78196·949997
 1992 05 29 63197·429993
 1992 06 01 42198.520004
 1992 06 02 1199.380005
 1992 06 03 10199.940002
 1992 06 04 6199·970001
 1992 06 05 89199.830002
 1992 06 08 52199.139999
 1992 06 09 31198·589996
 1992 06 10 83196·490005
 1992 06 11 85195.020004
 1992 06 12 63194.050003
 1992 06 15 42194.440002
 1992 06 16 25193.889999
 1992 06 17 92192.839996
 1992 06 18 26189.309998
 1992 06 19 67187·610001
 1992 06 22 89188.279999
 1992 06 23 98186.470001
 1992 06 24 61186.949997
 1992 06 25 58186·360001
 1992 06 26 57185·929993
 1992 06 29 17186.020004
 1992 06 30 13187·139999
 1992 07 01 89188.570007
 1992 07 02 35189.589996
 1992 07 06 86188·350006
 1992 07 07 50187·770004
 1992 07 08 61186.559998
 1992 07 09 55185·830002
 1992 07 10 67187·669998
 1992 07 13 66188.850006
 1992 07 14 0189.509995
 1992 07 15 73190·830002
 1992 07 16 50191.139999
 1992 07 17 82191.240005
 1992 07 20 55190·410004
 1992 07 21 71189·039993
 1992 07 22 47189·770004
 1992 07 23 40188·929993
 1992 07 24 2189.259995
 1992 07 27 56189.580002
 1992 07 28 95189·740005
 1992 07 29 10191·490005
 1992 07 30 42192·979996
 1992 07 31 59193.820007
 1992 08 03 57194·729996
 1992 08 04 86195·350006
 1992 08 05 0195.399994
 1992 08 06 38194.460007
 1992 08 07 23193·410004
 1992 08 10 87193·419998
 1992 08 11 26192.740005
 1992 08 12 73192·580002
 1992 08 13 3192.399994
 1992 08 14 57192·110001
 1992 08 17 95192.610001
 1992 08 18 71192.809998
 1992 08 19 37192·559998
 1992 08 20 67191.550003
 1992 08 21 9190·949997
 1992 08 24 65190·000000
 1992 08 25 87187·479996
 1992 08 26 8186·630005
 1992 08 27 92187.289993
 1992 08 28 10188.360001
 1992 08 31 41188·820007
 1992 09 01 2188.820007
 1992 09 02 95189.229996
 1992 09 03 88190·990005
 1992 09 04 12191.470001
 1992 09 08 91191.320007
 1992 09 09 94190·190002
 1992 09 10 6190.610001
 1992 09 11 38192·100006
 1992 09 14 46192·779999
 1992 09 15 88194.720001
 1992 09 16 96193.199997
 1992 09 17 81192.750000
 1992 09 18 60193·059998
 1992 09 21 3193·570007
 1992 09 22 13193·410004
 1992 09 23 30192.369995
 1992 09 24 52192.229996
 1992 09 25 89192.929993
 1992 09 28 41190·899994
 1992 09 29 98190·500000
 1992 09 30 67190·720001
 1992 10 01 22192.910004
 1992 10 02 85191.350006
 1992 10 05 22189.490005
 1992 10 06 73186·500000
 1992 10 07 3187·820007
 1992 10 08 77187·979996
 1992 10 09 65189·250000
 1992 10 12 65188·210007
 1992 10 13 56189·130005
 1992 10 14 74190·029999
 1992 10 15 15190·360001
 1992 10 16 62190.720001
 1992 10 19 32191.600006
 1992 10 20 57193.619995
 1992 10 21 86194.419998
 1992 10 22 8195.539993
 1992 10 23 6195.240005
 1992 10 26 33195·880005
 1992 10 27 14196.649994
 1992 10 28 72196.539993
 1992 10 29 79197.800003
 1992 10 30 34198·259995
 1992 11 02 63198·910004
 1992 11 03 49199·899994
 1992 11 04 76199·630005
 1992 11 05 16199·550003
 1992 11 06 21200·770004
 1992 11 09 57201.559998
 1992 11 10 48203.169998
 1992 11 11 61204·610001
 1992 11 12 1206.910004
 1992 11 13 40206·770004
 1992 11 16 70207.429993
 1992 11 17 75207.289993
 1992 11 18 40206·130005
 1992 11 19 68207.820007
 1992 11 20 42208.679993
 1992 11 23 91209.779999
 1992 11 24 1209·729996
 1992 11 25 36210·809998
 1992 11 27 90211·929993
 1992 11 30 65212.500000
 1992 12 01 73213·809998
 1992 12 02 61213.800003
 1992 12 03 63214·210007
 1992 12 04 78214·779999
 1992 12 07 68215·910004
 1992 12 08 89217·419998
 1992 12 09 39217.750000
 1992 12 10 37216.889999
 1992 12 11 24215·449997
 1992 12 14 87215.250000
 1992 12 15 16214·970001
 1992 12 16 74213·720001
 1992 12 17 4212·720001
 1992 12 18 52214·199997
 1992 12 21 20215·539993
 1992 12 22 45214.990005
 1992 12 23 95214.800003
 1992 12 24 1215.259995
 1992 12 28 3216.259995
 1992 12 29 33215.889999
 1992 12 30 12216.850006
 1992 12 31 78218·429993
 1993 01 04  38221·020004
 1993 01 05  43219.759995
 1993 01 06  91220·080002
 1993 01 07  54221·600006
 1993 01 08  27221.110001
 1993 01 11  7220·119995
 1993 01 12  96221·160004
 1993 01 13  21220.419998
 1993 01 14  94221.490005
 1993 01 15  83223·789993
 1993 01 18  14225·240005
 1993 01 19  0225·229996
 1993 01 20  91225·500000
 1993 01 21  51225·960007
 1993 01 22  58226.550003
 1993 01 25  34227.529999
 1993 01 26  92229·350006
 1993 01 27  18230·550003
 1993 01 28  67227.979996
 1993 01 29  92227.190002
 1993 02 01  99228·089996
 1993 02 02  16229·029999
 1993 02 03  2229·699997
 1993 02 04  69231.960007
 1993 02 05  36232·360001
 1993 02 08  2230·500000
 1993 02 09  53230·419998
 1993 02 10  84228.630005
 1993 02 11  53228.679993
 1993 02 12  57229·740005
 1993 02 16  31228·710007
 1993 02 17  81221·199997
 1993 02 18  27218·550003
 1993 02 19  87219.839996
 1993 02 22  75220.919998
 1993 02 23  28218.100006
 1993 02 24  57217.550003
 1993 02 25  25219.610001
 1993 02 26  48220·759995
 1993 03 01  21222.410004
 1993 03 02  70222.429993
 1993 03 03  28224.110001
 1993 03 04  38225.710007
 1993 03 05  78225·610001
 1993 03 08  14226·220001
 1993 03 09  75227.949997
 1993 03 10  56228·699997
 1993 03 11  43230·179993
 1993 03 12  67230·399994
 1993 03 15  76229.529999
 1993 03 16  43230.570007
 1993 03 17  87230.190002
 1993 03 18  27228.750000
 1993 03 19  60228.929993
 1993 03 22  59227·839996
 1993 03 23  1225·869995
 1993 03 24  21225·339996
 1993 03 25  85224.929993
 1993 03 26  93226·449997
 1993 03 29  7226·940002
 1993 03 30  99227.130005
 1993 03 31  32227·679993
 1993 04 01  59229.210007
 1993 04 02  47228.660004
 1993 04 05  37224·740005
 1993 04 06  9224.039993
 1993 04 07  93222.550003
 1993 04 08  92222.960007
 1993 04 12  33222.830002
 1993 04 13  45223·880005
 1993 04 14  59225.320007
 1993 04 15  35225.259995
 1993 04 16  16224.600006
 1993 04 19  99224.429993
 1993 04 20  45223.419998
 1993 04 21  96222.619995
 1993 04 22  33223.369995
 1993 04 23  52223·619995
 1993 04 26  63222·690002
 1993 04 27  18219·479996
 1993 04 28  62219·529999
 1993 04 29  11220.429993
 1993 04 30  52221.330002
 1993 05 03  70222·679993
 1993 05 04  1223.669998
 1993 05 05  6226.169998
 1993 05 06  74227.729996
 1993 05 07  48227·949997
 1993 05 10  78227.970001
 1993 05 11  95228·149994
 1993 05 12  17228·800003
 1993 05 13  69228·899994
 1993 05 14  41227·539993
 1993 05 17  60227.479996
 1993 05 18  94227·419998
 1993 05 19  79227.919998
 1993 05 20  67229.309998
 1993 05 21  7230·300003
 1993 05 24  44229.929993
 1993 05 25  46229·889999
 1993 05 26  55230.490005
 1993 05 27  67232.139999
 1993 05 28  28232.660004
 1993 06 01  64232.190002
 1993 06 02  32233.089996
 1993 06 03  98233.880005
 1993 06 04  35234.320007
 1993 06 07  53233.389999
 1993 06 08  48231.600006
 1993 06 09  81229·369995
 1993 06 10  78229.789993
 1993 06 11  56229·100006
 1993 06 14  77229.559998
 1993 06 15  22229·820007
 1993 06 16  94230·460007
 1993 06 17  43230·119995
 1993 06 18  21229·960007
 1993 06 21  54229.020004
 1993 06 22  47228.320007
 1993 06 23  9228·089996
 1993 06 24  5227.720001
 1993 06 25  33228.330002
 1993 06 28  24229·490005
 1993 06 29  71231.289993
 1993 06 30  79231·720001
 1993 07 01  40233.350006
 1993 07 02  38234.130005
 1993 07 06  75234.229996
 1993 07 07  18233·919998
 1993 07 08  82233.190002
 1993 07 09  28234.130005
 1993 07 12  89234·970001
 1993 07 13  23235·899994
 1993 07 14  91236.350006
 1993 07 15  55237·839996
 1993 07 16  7237·539993
 1993 07 19  20236.160004
 1993 07 20  24234.860001
 1993 07 21  9234·979996
 1993 07 22  49234·910004
 1993 07 23  58233·759995
 1993 07 26  62234.309998
 1993 07 27  1235.619995
 1993 07 28  59235.149994
 1993 07 29  14235·990005
 1993 07 30  11236.520004
 1993 08 02  70236.419998
 1993 08 03  6237·160004
 1993 08 04  87237·789993
 1993 08 05  4238·520004
 1993 08 06  78238.220001
 1993 08 09  84238.720001
 1993 08 10  3239·240005
 1993 08 11  97239.630005
 1993 08 12  14239.960007
 1993 08 13  12239.490005
 1993 08 16  12239·699997
 1993 08 17  71240·179993
 1993 08 18  90241·259995
 1993 08 19  35242.830002
 1993 08 20  90242.589996
 1993 08 23  34242·949997
 1993 08 24  45242·949997
 1993 08 25  21244.160004
 1993 08 26  37244.369995
 1993 08 27  17243·800003
 1993 08 30  41244·070007
 1993 08 31  65244·820007
 1993 09 01  78246.190002
 1993 09 02  76247.110001
 1993 09 03  65248·070007
 1993 09 07  85248·669998
 1993 09 08  64246.119995
 1993 09 09  94243·000000
 1993 09 10  32244·619995
 1993 09 13  27246·559998
 1993 09 14  71246·440002
 1993 09 15  77244·460007
 1993 09 16  78245.320007
 1993 09 17  58245·679993
 1993 09 20  98245.949997
 1993 09 21  56245·839996
 1993 09 22  68243.669998
 1993 09 23  74246·479996
 1993 09 24  71247.940002
 1993 09 27  88248·740005
 1993 09 28  87249.990005
 1993 09 29  93250·690002
 1993 09 30  41251.509995
 1993 10 01  55252·949997
 1993 10 04  51253.000000
 1993 10 05  60253·539993
 1993 10 06  82253·070007
 1993 10 07  63254.350006
 1993 10 08  95254.059998
 1993 10 11  43254.389999
 1993 10 12  96255·029999
 1993 10 13  45256·500000
 1993 10 14  84257·890015
 1993 10 15  37259·029999
 1993 10 18  7259·980011
 1993 10 19  56259.570007
 1993 10 20  5255·960007
 1993 10 21  61255.020004
 1993 10 22  66255·210007
 1993 10 25  79255.789993
 1993 10 26  71255·520004
 1993 10 27  59254.820007
 1993 10 28  49255·960007
 1993 10 29  19256.820007
 1993 11 01  20259.179993
 1993 11 02  0259·510010
 1993 11 03  55260.170013
 1993 11 04  10257.109985
 1993 11 05  15253·110001
 1993 11 08  78253·110001
 1993 11 09  10254·570007
 1993 11 10  6255·779999
 1993 11 11  44256·980011
 1993 11 12  13257.529999
 1993 11 15  65257·940002
 1993 11 16  90256.480011
 1993 11 17  19255·419998
 1993 11 18  49253.729996
 1993 11 19  95252.000000
 1993 11 22  69250·990005
 1993 11 23  79246.850006
 1993 11 24  54248·119995
 1993 11 26  0249.820007
 1993 11 29  75250·149994
 1993 11 30  86250.139999
 1993 12 01  23250.410004
 1993 12 02  6252.610001
 1993 12 03  63252.910004
 1993 12 06  28253·860001
 1993 12 07  76253·979996
 1993 12 08  64254.029999
 1993 12 09  15254.369995
 1993 12 10  19253·399994
 1993 12 13  55252.809998
 1993 12 14  47252.229996
 1993 12 15  39249.889999
 1993 12 16  96249.839996
 1993 12 17  31250.580002
 1993 12 20  58252.250000
 1993 12 21  65251·919998
 1993 12 22  21250·500000
 1993 12 23  97250.380005
 1993 12 27  20251·320007
 1993 12 28  51252·429993
 1993 12 29  84253.740005
 1993 12 30  73256·019989
 1993 12 31  86256.190002
 1994 01 03 78258.579987
 1994 01 04 96256·529999
 1994 01 05 2256.970001
 1994 01 06 29258·019989
 1994 01 07 52258.329987
 1994 01 10 96259.190002
 1994 01 11 55259·750000
 1994 01 12 51259.630005
 1994 01 13 6260.230011
 1994 01 14 46260·640015
 1994 01 17 24261·269989
 1994 01 18 77261·959991
 1994 01 19 96262·399994
 1994 01 20 35262.570007
 1994 01 21 30263.369995
 1994 01 24 57263·799988
 1994 01 25 4262.890015
 1994 01 26 75262.049988
 1994 01 27 16262.839996
 1994 01 28 66263·660004
 1994 01 31 35265·029999
 1994 02 01 4266·519989
 1994 02 02 51266.500000
 1994 02 03 6267·619995
 1994 02 04 23267·570007
 1994 02 07 85261·670013
 1994 02 08 30261·679993
 1994 02 09 1263.390015
 1994 02 10 23265·220001
 1994 02 11 7264.140015
 1994 02 14 72262·890015
 1994 02 15 2263·190002
 1994 02 16 17264·529999
 1994 02 17 81265.959991
 1994 02 18 20264.880005
 1994 02 22 84264.049988
 1994 02 23 12265·049988
 1994 02 24 46264·920013
 1994 02 25 45262·209991
 1994 02 28 47263.000000
 1994 03 01 40265.529999
 1994 03 02 64264·339996
 1994 03 03 40262·799988
 1994 03 04 18263.149994
 1994 03 07 57264.709991
 1994 03 08 24266.690002
 1994 03 09 24266.559998
 1994 03 10 46266·440002
 1994 03 11 44265.420013
 1994 03 14 39265.489990
 1994 03 15 41266·190002
 1994 03 16 6266·859985
 1994 03 17 9269·109985
 1994 03 18 46269·790009
 1994 03 21 61271.079987
 1994 03 22 0268.989990
 1994 03 23 83269·559998
 1994 03 24 8270·200012
 1994 03 25 78267·070007
 1994 03 28 52266.450012
 1994 03 29 22262.510010
 1994 03 30 13257·040009
 1994 03 31 10252·449997
 1994 04 04 13251·059998
 1994 04 05 9247·039993
 1994 04 06 74253·960007
 1994 04 07 3254.529999
 1994 04 08 59255·949997
 1994 04 11 49254.729996
 1994 04 12 29254.740005
 1994 04 13 25252·729996
 1994 04 14 89249·619995
 1994 04 15 76250.080002
 1994 04 18 41250.149994
 1994 04 19 70248.399994
 1994 04 20 29245·619995
 1994 04 21 44242·139999
 1994 04 22 97245.320007
 1994 04 25 57246.550003
 1994 04 26 30249.320007
 1994 04 28 36250.949997
 1994 04 29 11251.309998
 1994 05 02 31252.550003
 1994 05 03 67254.039993
 1994 05 04 59254·500000
 1994 05 05 20254.460007
 1994 05 06 61254·100006
 1994 05 09 40251·649994
 1994 05 10 44248.300003
 1994 05 11 88248.539993
 1994 05 12 40245·610001
 1994 05 13 74246.289993
 1994 05 16 48245·600006
 1994 05 17 2244·160004
 1994 05 18 88243.949997
 1994 05 19 21246·789993
 1994 05 20 52248.649994
 1994 05 23 75248.279999
 1994 05 24 50247·779999
 1994 05 25 55248·360001
 1994 05 26 63248.229996
 1994 05 27 45248.940002
 1994 05 31 94249·460007
 1994 06 01 77249.279999
 1994 06 02 13250·080002
 1994 06 03 75251.990005
 1994 06 06 14252·100006
 1994 06 07 12252·740005
 1994 06 08 59251.669998
 1994 06 09 53249·919998
 1994 06 10 30249.240005
 1994 06 13 10250·580002
 1994 06 14 81250·350006
 1994 06 15 91251.130005
 1994 06 16 85251.259995
 1994 06 17 48251.729996
 1994 06 20 87250·389999
 1994 06 21 28247·080002
 1994 06 22 49244·110001
 1994 06 23 25245.279999
 1994 06 24 8242.490005
 1994 06 27 27239.389999
 1994 06 28 17240.289993
 1994 06 29 67238.960007
 1994 06 30 1240·179993
 1994 07 01 75240·300003
 1994 07 05 6241·119995
 1994 07 06 24240.729996
 1994 07 07 47240.679993
 1994 07 08 85241.720001
 1994 07 11 61241.919998
 1994 07 12 72241·660004
 1994 07 13 54242.130005
 1994 07 14 95243.619995
 1994 07 15 52244·729996
 1994 07 18 10245·619995
 1994 07 19 53245·589996
 1994 07 20 68245·259995
 1994 07 21 73243·649994
 1994 07 22 65243·910004
 1994 07 25 0243.330002
 1994 07 26 92243.350006
 1994 07 27 42242.970001
 1994 07 28 86242·029999
 1994 07 29 77241·750000
 1994 08 01 80241.779999
 1994 08 02 4245.059998
 1994 08 03 50245.660004
 1994 08 04 91245·759995
 1994 08 05 70244·809998
 1994 08 08 28244.190002
 1994 08 09 56244.610001
 1994 08 10 73244·949997
 1994 08 11 24246.440002
 1994 08 12 8246.289993
 1994 08 15 30247·110001
 1994 08 16 81247.820007
 1994 08 17 30248·179993
 1994 08 18 63249.309998
 1994 08 19 23249.210007
 1994 08 22 95249·690002
 1994 08 23 2249·740005
 1994 08 24 37251.490005
 1994 08 25 9252·660004
 1994 08 26 22253·160004
 1994 08 29 78254.589996
 1994 08 30 0255·160004
 1994 08 31 89256.140015
 1994 09 01 94257·320007
 1994 09 02 19256.059998
 1994 09 06 46256·190002
 1994 09 07 89255·800003
 1994 09 08 68256·809998
 1994 09 09 14258.149994
 1994 09 12 93256·760010
 1994 09 13 58255.869995
 1994 09 14 25256.959991
 1994 09 15 77257.549988
 1994 09 16 87259·779999
 1994 09 19 73259.790009
 1994 09 20 72259.029999
 1994 09 21 44256·489990
 1994 09 22 95254.419998
 1994 09 23 33254.380005
 1994 09 26 41253.649994
 1994 09 27 79253.220001
 1994 09 28 13253.080002
 1994 09 29 65254·399994
 1994 09 30 87254·179993
 1994 10 03 69256.119995
 1994 10 04 59254.779999
 1994 10 05 17251.350006
 1994 10 06 94249.369995
 1994 10 07 28249·529999
 1994 10 10 78250.710007
 1994 10 11 67252·479996
 1994 10 12 67254·429993
 1994 10 13 94254·910004
 1994 10 14 38255·119995
 1994 10 17 14254.869995
 1994 10 18 38254.970001
 1994 10 19 28254·020004
 1994 10 20 34254.800003
 1994 10 21 83253·610001
 1994 10 24 63252·860001
 1994 10 25 20251.600006
 1994 10 26 85250·570007
 1994 10 27 26250·820007
 1994 10 28 25252.259995
 1994 10 31 82255.000000
 1994 11 01 34255·020004
 1994 11 02 16253.490005
 1994 11 03 30253.750000
 1994 11 04 52254.149994
 1994 11 07 53252·750000
 1994 11 08 56251.839996
 1994 11 09 10252.130005
 1994 11 10 92251·690002
 1994 11 11 33250.580002
 1994 11 14 69249.580002
 1994 11 15 21250·169998
 1994 11 16 92250·860001
 1994 11 17 95250.520004
 1994 11 18 8249.580002
 1994 11 21 45248.669998
 1994 11 22 62246.759995
 1994 11 23 82242·259995
 1994 11 25 46240.610001
 1994 11 28 88242.029999
 1994 11 29 43242.690002
 1994 11 30 65243·690002
 1994 12 01 84244.250000
 1994 12 02 83242.029999
 1994 12 05 96242.809998
 1994 12 06 36243·139999
 1994 12 07 48242·000000
 1994 12 08 86240·169998
 1994 12 09 9236·089996
 1994 12 12 15235·160004
 1994 12 13 89235·490005
 1994 12 14 78235.839996
 1994 12 15 95237.880005
 1994 12 16 46241·199997
 1994 12 19 80241·000000
 1994 12 20 66240·440002
 1994 12 21 92240.610001
 1994 12 22 99243.309998
 1994 12 23 24243·610001
 1994 12 27 82244.729996
 1994 12 28 64245.929993
 1994 12 29 67245·270004
 1994 12 30 45246·889999
 1995 01 03  82250.360001
 1995 01 04  97247·240005
 1995 01 05  70247.649994
 1995 01 06  94247.460007
 1995 01 09  48248.080002
 1995 01 10  5248.380005
 1995 01 11  52248.979996
 1995 01 12  45248.160004
 1995 01 13  87248·270004
 1995 01 16  25249.949997
 1995 01 17  81251·720001
 1995 01 18  0252.919998
 1995 01 19  30252.309998
 1995 01 20  21251·009995
 1995 01 23  52249·639999
 1995 01 24  84248.070007
 1995 01 25  35248·940002
 1995 01 26  81248·800003
 1995 01 27  85248·080002
 1995 01 30  47248.470001
 1995 01 31  82246·559998
 1995 02 01  17246.850006
 1995 02 02  23247·500000
 1995 02 03  65248.619995
 1995 02 06  78250.779999
 1995 02 07  66252·440002
 1995 02 08  35252·970001
 1995 02 09  38253.789993
 1995 02 10  55254.279999
 1995 02 13  93255·339996
 1995 02 14  16255·529999
 1995 02 15  91255.240005
 1995 02 16  69257.470001
 1995 02 17  85255·929993
 1995 02 21  85254·710007
 1995 02 22  75253.860001
 1995 02 23  3253.940002
 1995 02 24  55254.949997
 1995 02 27  85255.470001
 1995 02 28  65253.860001
 1995 03 01  63256.570007
 1995 03 02  41256.049988
 1995 03 03  87256.160004
 1995 03 06  62256·890015
 1995 03 07  80255.809998
 1995 03 08  5254.130005
 1995 03 09  84254.869995
 1995 03 10  91254·789993
 1995 03 13  11256·010010
 1995 03 14  36256·179993
 1995 03 15  94257.260010
 1995 03 16  2257·390015
 1995 03 17  38258.179993
 1995 03 20  46257.320007
 1995 03 21  64257·829987
 1995 03 22  71257·149994
 1995 03 23  67256.790009
 1995 03 24  74257.529999
 1995 03 27  61258·850006
 1995 03 28  98259·850006
 1995 03 29  30260.269989
 1995 03 30  81259.899994
 1995 03 31  79260·279999
 1995 04 03  8260.600006
 1995 04 04  84260.820007
 1995 04 05  57260.720001
 1995 04 06  39261·209991
 1995 04 07  53260·799988
 1995 04 10  10260·019989
 1995 04 11  14261·589996
 1995 04 12  84262.529999
 1995 04 13  6262.929993
 1995 04 17  15263·980011
 1995 04 18  90263·959991
 1995 04 19  82262.799988
 1995 04 20  70260·589996
 1995 04 21  31261·260010
 1995 04 24  47262·510010
 1995 04 25  29263·709991
 1995 04 26  68263.970001
 1995 04 27  14264.899994
 1995 04 28  74265·700012
 1995 05 01  43266.200012
 1995 05 02  52265·940002
 1995 05 03  46265·589996
 1995 05 04  84266·869995
 1995 05 05  69265·709991
 1995 05 08  97265.609985
 1995 05 09  33267·029999
 1995 05 10  14266·540009
 1995 05 11  76267.769989
 1995 05 12  3268·940002
 1995 05 15  7269.850006
 1995 05 16  28270.929993
 1995 05 17  57272.170013
 1995 05 18  96272·809998
 1995 05 19  26270.950012
 1995 05 22  12270·549988
 1995 05 23  33271.579987
 1995 05 24  26272·929993
 1995 05 25  69272·440002
 1995 05 26  81271·959991
 1995 05 30  46270.670013
 1995 05 31  68269.179993
 1995 06 01  45270·250000
 1995 06 02  72271.470001
 1995 06 05  67272·269989
 1995 06 06  23274·220001
 1995 06 07  84274.690002
 1995 06 08  47274.809998
 1995 06 09  89275.730011
 1995 06 12  16275·209991
 1995 06 13  44276.450012
 1995 06 14  96278.230011
 1995 06 15  32278.850006
 1995 06 16  98280.279999
 1995 06 19  6280.799988
 1995 06 20  30282·369995
 1995 06 21  39282·570007
 1995 06 22  44282.720001
 1995 06 23  76284·369995
 1995 06 26  88284·029999
 1995 06 27  80281.320007
 1995 06 28  54280·290009
 1995 06 29  87279.940002
 1995 06 30  32281.070007
 1995 07 03  49283.630005
 1995 07 05  54283·700012
 1995 07 06  94284.799988
 1995 07 07  50286·350006
 1995 07 10  66289·470001
 1995 07 11  94290.640015
 1995 07 12  80291·089996
 1995 07 13  56293·779999
 1995 07 14  73294·549988
 1995 07 17  50294·850006
 1995 07 18  51295.940002
 1995 07 19  87293.109985
 1995 07 20  41287·109985
 1995 07 21  22289.440002
 1995 07 24  39290·529999
 1995 07 25  6293.390015
 1995 07 26  63294·700012
 1995 07 27  35296.109985
 1995 07 28  1298·769989
 1995 07 31  1299.230011
 1995 08 01  60299.730011
 1995 08 02  40298.390015
 1995 08 03  18297.829987
 1995 08 04  84297·269989
 1995 08 07  73298.290009
 1995 08 08  12299·140015
 1995 08 09  96298.809998
 1995 08 10  95299·589996
 1995 08 11  74299·260010
 1995 08 14  51299·079987
 1995 08 15  68300·279999
 1995 08 16  94300.709991
 1995 08 17  56302.350006
 1995 08 18  83303·649994
 1995 08 21  89304.299988
 1995 08 22  72305·480011
 1995 08 23  38304.320007
 1995 08 24  59304.510010
 1995 08 25  43303.720001
 1995 08 28  39304·359985
 1995 08 29  65303.320007
 1995 08 30  53301·500000
 1995 08 31  35303·290009
 1995 09 01  35305.309998
 1995 09 05  5306.170013
 1995 09 06  67308.339996
 1995 09 07  96310·549988
 1995 09 08  23312·029999
 1995 09 11  52314·420013
 1995 09 12  24314.899994
 1995 09 13  85315.549988
 1995 09 14  89315.970001
 1995 09 15  27316·119995
 1995 09 18  77314.290009
 1995 09 19  81313.279999
 1995 09 20  47313.869995
 1995 09 21  72314.809998
 1995 09 22  0313·600006
 1995 09 25  93311.720001
 1995 09 26  35310.160004
 1995 09 27  58308.959991
 1995 09 28  94305·850006
 1995 09 29  51308.459991
 1995 10 02  15310·380005
 1995 10 03  77306.989990
 1995 10 04  83304·000000
 1995 10 05  12300·820007
 1995 10 06  76301.209991
 1995 10 09  50301.820007
 1995 10 10  19296.640015
 1995 10 11  58294.630005
 1995 10 12  31298·029999
 1995 10 13  21300.619995
 1995 10 16  77302.070007
 1995 10 17  95302.200012
 1995 10 18  17302.700012
 1995 10 19  58304·049988
 1995 10 20  57303.410004
 1995 10 23  56302·820007
 1995 10 24  97301.100006
 1995 10 25  56300·850006
 1995 10 26  85297.839996
 1995 10 27  96294·630005
 1995 10 30  60294·549988
 1995 10 31  33296.239990
 1995 11 01  10296·250000
 1995 11 02  97297·700012
 1995 11 03  17300.989990
 1995 11 06  35302.790009
 1995 11 07  9302.940002
 1995 11 08  67301.450012
 1995 11 09  8302·299988
 1995 11 10  30303·959991
 1995 11 13  82304.320007
 1995 11 14  36303·600006
 1995 11 15  94301·519989
 1995 11 16  13301·459991
 1995 11 17  54302.799988
 1995 11 20  61303.839996
 1995 11 21  64302.220001
 1995 11 22  2301.119995
 1995 11 24  75301.230011
 1995 11 27  25302.260010
 1995 11 28  31303·230011
 1995 11 29  41304.630005
 1995 11 30  21306·720001
 1995 12 01  32308·579987
 1995 12 04  32309·739990
 1995 12 05  0312·510010
 1995 12 06  93313·109985
 1995 12 07  17312.670013
 1995 12 08  30310·959991
 1995 12 11  73311·549988
 1995 12 12  15312.070007
 1995 12 13  33311.559998
 1995 12 14  14312·589996
 1995 12 15  80312·529999
 1995 12 18  39310·420013
 1995 12 19  65303.720001
 1995 12 20  96306·000000
 1995 12 21  63308·829987
 1995 12 22  39310·670013
 1995 12 26  17312·309998
 1995 12 27  14312·829987
 1995 12 28  93314.070007
 1995 12 29  16313·989990
 1996 01 02 23315·970001
 1996 01 03 31316.890015
 1996 01 04 63315·209991
 1996 01 05 95310.769989
 1996 01 08 38312·190002
 1996 01 09 35312.390015
 1996 01 10 92307.399994
 1996 01 11 27302.910004
 1996 01 12 43305.720001
 1996 01 15 39305·140015
 1996 01 16 26302.130005
 1996 01 17 86301·739990
 1996 01 18 47302·619995
 1996 01 19 80304.010010
 1996 01 22 32305.279999
 1996 01 23 75307·170013
 1996 01 24 80308.309998
 1996 01 25 22310·429993
 1996 01 26 6310·559998
 1996 01 29 17311.220001
 1996 01 30 98311.820007
 1996 01 31 52313·380005
 1996 02 01 65315·380005
 1996 02 02 63317·320007
 1996 02 05 85317·720001
 1996 02 06 83318·459991
 1996 02 07 55320.149994
 1996 02 08 89319·410004
 1996 02 09 45320·470001
 1996 02 12 54321·109985
 1996 02 13 44321.410004
 1996 02 14 95319.820007
 1996 02 15 12321.070007
 1996 02 16 27320.750000
 1996 02 20 27321.589996
 1996 02 21 7318·910004
 1996 02 22 41321.339996
 1996 02 23 89325·140015
 1996 02 26 23325.760010
 1996 02 27 74325.299988
 1996 02 28 14324·850006
 1996 02 29 55325·260010
 1996 03 01 75324·929993
 1996 03 04 72324·100006
 1996 03 05 38325.559998
 1996 03 06 61326.850006
 1996 03 07 54327·109985
 1996 03 08 2327.420013
 1996 03 11 44319·209991
 1996 03 12 71322.070007
 1996 03 13 52321.019989
 1996 03 14 89323.459991
 1996 03 15 90325.079987
 1996 03 18 73325·079987
 1996 03 19 90328·670013
 1996 03 20 83328.929993
 1996 03 21 56328.339996
 1996 03 22 79328.869995
 1996 03 25 12329.480011
 1996 03 26 60327.720001
 1996 03 27 50327.709991
 1996 03 28 27328·489990
 1996 03 29 85328·820007
 1996 04 01 21330.769989
 1996 04 02 3332.440002
 1996 04 03 80333·230011
 1996 04 04 6334.070007
 1996 04 08 89334.790009
 1996 04 09 71330·709991
 1996 04 10 27332.429993
 1996 04 11 93331.029999
 1996 04 12 17329·470001
 1996 04 15 37331.179993
 1996 04 16 79333·519989
 1996 04 17 89335.570007
 1996 04 18 79334.850006
 1996 04 19 6337.459991
 1996 04 22 76338.519989
 1996 04 23 65340.989990
 1996 04 24 75343.519989
 1996 04 25 11344.640015
 1996 04 26 79346.239990
 1996 04 29 13347.829987
 1996 04 30 32348·220001
 1996 05 01 9348.279999
 1996 05 02 77350.279999
 1996 05 03 55345.940002
 1996 05 06 99346.859985
 1996 05 07 80346.869995
 1996 05 08 82345·660004
 1996 05 09 33345.190002
 1996 05 10 52347.630005
 1996 05 13 32351.149994
 1996 05 14 33354.500000
 1996 05 15 16357·459991
 1996 05 16 92358.109985
 1996 05 17 95358.760010
 1996 05 20 92360·630005
 1996 05 21 99363.070007
 1996 05 22 43363·040009
 1996 05 23 28364·609985
 1996 05 24 47364.390015
 1996 05 28 2364.589996
 1996 05 29 56361.570007
 1996 05 30 11359.109985
 1996 05 31 12360.339996
 1996 06 03 67361.850006
 1996 06 04 6361·440002
 1996 06 05 51362·649994
 1996 06 06 23363·589996
 1996 06 07 65361·190002
 1996 06 10 94358·839996
 1996 06 11 80359.739990
 1996 06 12 45359.410004
 1996 06 13 89359.649994
 1996 06 14 46357·399994
 1996 06 17 54355.079987
 1996 06 18 64353.929993
 1996 06 19 59349·049988
 1996 06 20 11347.200012
 1996 06 21 55344.160004
 1996 06 24 94345·209991
 1996 06 25 18346.799988
 1996 06 26 65344·440002
 1996 06 27 90339·809998
 1996 06 28 72341·950012
 1996 07 01 36346.609985
 1996 07 02 8347.720001
 1996 07 03 90346.940002
 1996 07 05 62344.799988
 1996 07 08 7339.779999
 1996 07 09 67336.679993
 1996 07 10 12336.440002
 1996 07 11 51332.709991
 1996 07 12 51324·579987
 1996 07 15 90323·690002
 1996 07 16 38314·720001
 1996 07 17 53310.119995
 1996 07 18 10318.179993
 1996 07 19 54322·920013
 1996 07 22 73321.549988
 1996 07 23 4317.649994
 1996 07 24 55311.720001
 1996 07 25 59307·769989
 1996 07 26 51311.579987
 1996 07 29 69314.570007
 1996 07 30 79313·119995
 1996 07 31 30313.540009
 1996 08 01 27316.000000
 1996 08 02 34319.420013
 1996 08 05 2324.410004
 1996 08 06 18324·739990
 1996 08 07 83325.299988
 1996 08 08 14327.290009
 1996 08 09 68327·510010
 1996 08 12 98327.440002
 1996 08 13 26327.369995
 1996 08 14 45325·630005
 1996 08 15 46326.720001
 1996 08 16 71327·679993
 1996 08 19 87328.910004
 1996 08 20 90329.339996
 1996 08 21 30329.200012
 1996 08 22 61328.940002
 1996 08 23 23331.410004
 1996 08 26 38331·769989
 1996 08 27 39331.519989
 1996 08 28 20333.750000
 1996 08 29 16335·609985
 1996 08 30 2334.510010
 1996 09 03 17333·880005
 1996 09 04 23333·380005
 1996 09 05 72334.559998
 1996 09 06 18331.589996
 1996 09 09 34334.100006
 1996 09 10 69335·630005
 1996 09 11 24336.279999
 1996 09 12 51336·700012
 1996 09 13 84338.140015
 1996 09 16 85340·790009
 1996 09 17 26342.290009
 1996 09 18 88342·250000
 1996 09 19 85341.579987
 1996 09 20 21341·329987
 1996 09 23 62342·820007
 1996 09 24 42341·589996
 1996 09 25 82342·660004
 1996 09 26 52343.730011
 1996 09 27 38345.000000
 1996 09 30 50345.519989
 1996 10 01 45346.390015
 1996 10 02 79345.329987
 1996 10 03 86348.190002
 1996 10 04 76347·239990
 1996 10 07 66349.299988
 1996 10 08 27348·829987
 1996 10 09 61347.359985
 1996 10 10 8346·100006
 1996 10 11 66346·640015
 1996 10 14 46347·890015
 1996 10 15 47349.000000
 1996 10 16 59349·010010
 1996 10 17 89348.420013
 1996 10 18 12348.200012
 1996 10 21 48347·850006
 1996 10 22 65346.100006
 1996 10 23 3342·820007
 1996 10 24 25342.929993
 1996 10 25 98343.079987
 1996 10 28 91342·970001
 1996 10 29 3340.100006
 1996 10 30 11338·049988
 1996 10 31 53338·179993
 1996 11 01 25340.570007
 1996 11 04 7339·760010
 1996 11 05 20339·910004
 1996 11 06 94339.859985
 1996 11 07 78342.440002
 1996 11 08 61344·290009
 1996 11 11 27344·559998
 1996 11 12 28345·700012
 1996 11 13 89346.130005
 1996 11 14 33346.109985
 1996 11 15 33347·260010
 1996 11 18 86346·519989
 1996 11 19 21345.940002
 1996 11 20 17346·950012
 1996 11 21 63347·529999
 1996 11 22 26347.179993
 1996 11 25 62349·920013
 1996 11 26 33352·290009
 1996 11 27 67351.380005
 1996 11 29 29352·670013
 1996 12 02 24354·109985
 1996 12 03 25355.339996
 1996 12 04 22357.829987
 1996 12 05 1358·109985
 1996 12 06 46359.049988
 1996 12 09 61355.500000
 1996 12 10 27360·489990
 1996 12 11 75361.299988
 1996 12 12 90357·700012
 1996 12 13 36356·380005
 1996 12 16 7354.179993
 1996 12 17 6350.480011
 1996 12 18 45350.130005
 1996 12 19 69353·079987
 1996 12 20 14356·100006
 1996 12 23 77356·709991
 1996 12 24 22355·429993
 1996 12 26 4355·869995
 1996 12 27 22357·720001
 1996 12 30 94359·170013
 1996 12 31 61359·989990
 1997 01 02  11362·609985
 1997 01 03  32358·959991
 1997 01 06  89361.829987
 1997 01 07  24362·309998
 1997 01 08  83364.160004
 1997 01 09  70364·170013
 1997 01 10  18365·589996
 1997 01 13  98366·089996
 1997 01 14  40365.850006
 1997 01 15  85367·519989
 1997 01 16  63367.190002
 1997 01 17  98366.920013
 1997 01 20  25367.880005
 1997 01 21  53369·350006
 1997 01 22  31370.320007
 1997 01 23  60370·649994
 1997 01 24  9370.459991
 1997 01 27  74368.140015
 1997 01 28  54365.519989
 1997 01 29  47366·470001
 1997 01 30  84366.250000
 1997 01 31  74368.290009
 1997 02 03  87369·450012
 1997 02 04  48369.709991
 1997 02 05  70368.320007
 1997 02 06  4365.489990
 1997 02 07  13365·480011
 1997 02 10  75366.750000
 1997 02 11  12364·149994
 1997 02 12  38362.750000
 1997 02 13  38365·399994
 1997 02 14  66368·179993
 1997 02 18  78369·130005
 1997 02 19  77370.049988
 1997 02 20  94370.170013
 1997 02 21  85367.559998
 1997 02 24  63366.369995
 1997 02 25  47366.450012
 1997 02 26  37366·790009
 1997 02 27  18363·850006
 1997 02 28  86361.149994
 1997 03 03  97360.049988
 1997 03 04  50360·489990
 1997 03 05  79361.910004
 1997 03 06  90363.929993
 1997 03 07  4363.799988
 1997 03 10  38365.459991
 1997 03 11  6367.089996
 1997 03 12  46367·869995
 1997 03 13  67364·399994
 1997 03 14  34360·059998
 1997 03 17  62361.040009
 1997 03 18  46357.369995
 1997 03 19  12354.929993
 1997 03 20  94351.790009
 1997 03 21  34352·309998
 1997 03 24  11351.730011
 1997 03 25  90349·480011
 1997 03 26  0350·700012
 1997 03 27  36352·309998
 1997 03 31  84348·950012
 1997 04 01  75342·570007
 1997 04 02  58340·880005
 1997 04 03  5337·799988
 1997 04 04  35336·380005
 1997 04 07  68340·839996
 1997 04 08  0344·910004
 1997 04 09  4345·970001
 1997 04 10  58346.730011
 1997 04 11  95345.160004
 1997 04 14  83339.250000
 1997 04 15  21338.609985
 1997 04 16  71340.779999
 1997 04 17  6340·239990
 1997 04 18  88340.429993
 1997 04 21  69341·739990
 1997 04 22  20338·269989
 1997 04 23  76338·089996
 1997 04 24  22338.399994
 1997 04 25  87338.519989
 1997 04 28  72335·850006
 1997 04 29  6336·100006
 1997 04 30  17340.579987
 1997 05 01  35343·000000
 1997 05 02  23345.660004
 1997 05 05  21353.980011
 1997 05 06  28362·429993
 1997 05 07  4361.730011
 1997 05 08  91360·220001
 1997 05 09  71360.100006
 1997 05 12  39361·420013
 1997 05 13  5363.760010
 1997 05 14  21363.559998
 1997 05 15  33364·480011
 1997 05 16  55365·910004
 1997 05 19  77365.279999
 1997 05 20  81366.570007
 1997 05 21  5368·200012
 1997 05 22  9370.059998
 1997 05 23  81371.459991
 1997 05 27  67375.670013
 1997 05 28  14376·739990
 1997 05 29  56377·790009
 1997 05 30  7378·429993
 1997 06 02  96380.760010
 1997 06 03  10383.519989
 1997 06 04  78383.279999
 1997 06 05  68382·670013
 1997 06 06  13384.989990
 1997 06 09  69387.140015
 1997 06 10  83387·899994
 1997 06 11  0387.309998
 1997 06 12  88387.619995
 1997 06 13  90389·540009
 1997 06 16  1392·070007
 1997 06 17  67392.200012
 1997 06 18  14392·549988
 1997 06 19  0392.459991
 1997 06 20  90396·489990
 1997 06 23  57393.600006
 1997 06 24  11390.820007
 1997 06 25  48393.299988
 1997 06 26  30391.220001
 1997 06 27  82390.269989
 1997 06 30  22392.529999
 1997 07 01  11396·369995
 1997 07 02  30394.130005
 1997 07 03  81394·720001
 1997 07 07  17396.179993
 1997 07 08  87396.260010
 1997 07 09  19398·279999
 1997 07 10  17397·399994
 1997 07 11  90399·149994
 1997 07 14  4402.260010
 1997 07 15  55403.850006
 1997 07 16  77406·390015
 1997 07 17  60410·220001
 1997 07 18  10408.109985
 1997 07 21  20404·109985
 1997 07 22  74403.440002
 1997 07 23  72406.160004
 1997 07 24  83407.649994
 1997 07 25  21408·190002
 1997 07 28  46408·540009
 1997 07 29  94408.679993
 1997 07 30  21409.869995
 1997 07 31  88413·440002
 1997 08 01  57414·480011
 1997 08 04  20414.209991
 1997 08 05  50415·630005
 1997 08 06  78418.320007
 1997 08 07  93420·730011
 1997 08 08  70420·119995
 1997 08 11  21414·190002
 1997 08 12  73412·649994
 1997 08 13  68411·420013
 1997 08 14  88411.640015
 1997 08 15  10411.869995
 1997 08 18  81408.579987
 1997 08 19  19408.730011
 1997 08 20  42413.790009
 1997 08 21  15419·070007
 1997 08 22  31417·040009
 1997 08 25  11415.730011
 1997 08 26  28418.089996
 1997 08 27  64418·309998
 1997 08 28  82420·839996
 1997 08 29  29421·589996
 1997 09 02  64423·429993
 1997 09 03  6428.049988
 1997 09 04  15428·790009
 1997 09 05  89429·709991
 1997 09 08  94433.040009
 1997 09 09  17435.989990
 1997 09 10  35437.750000
 1997 09 11  26436.899994
 1997 09 12  88435.929993
 1997 09 15  97440.089996
 1997 09 16  76440.170013
 1997 09 17  4445·179993
 1997 09 18  40446.149994
 1997 09 19  71446·500000
 1997 09 22  93447.170013
 1997 09 23  12448.980011
 1997 09 24  68449·420013
 1997 09 25  90448.579987
 1997 09 26  69447.920013
 1997 09 29  61448.880005
 1997 09 30  18451·309998
 1997 10 01  29454·420013
 1997 10 02  9454·690002
 1997 10 03  91456.940002
 1997 10 06  57459.519989
 1997 10 07  89461.700012
 1997 10 08  46463·779999
 1997 10 09  63463·660004
 1997 10 10  80464·549988
 1997 10 13  95465.029999
 1997 10 14  36465·209991
 1997 10 15  65463·970001
 1997 10 16  7462·739990
 1997 10 17  98457.160004
 1997 10 20  61449.290009
 1997 10 21  11453.850006
 1997 10 22  82458.929993
 1997 10 23  72458.250000
 1997 10 24  27449·359985
 1997 10 27  39447.529999
 1997 10 28  73420.130005
 1997 10 29  18429·890015
 1997 10 30  66434.869995
 1997 10 31  11428·660004
 1997 11 03  75433.260010
 1997 11 04  62440.980011
 1997 11 05  35442.309998
 1997 11 06  14444.760010
 1997 11 07  6442·829987
 1997 11 10  54435.220001
 1997 11 11  16435.399994
 1997 11 12  63433·429993
 1997 11 13  12423.440002
 1997 11 14  69423.390015
 1997 11 17  14428.410004
 1997 11 18  95435.649994
 1997 11 19  61432·130005
 1997 11 20  9430.690002
 1997 11 21  62435·700012
 1997 11 24  73435.049988
 1997 11 25  47428.679993
 1997 11 26  97426.910004
 1997 11 28  16428.160004
 1997 12 01  84429·920013
 1997 12 02  90434·160004
 1997 12 03  85432·480011
 1997 12 04  59433.809998
 1997 12 05  42434·910004
 1997 12 08  33438·059998
 1997 12 09  47442.029999
 1997 12 10  95438.160004
 1997 12 11  85432.799988
 1997 12 12  47424.700012
 1997 12 15  85422·630005
 1997 12 16  58420.760010
 1997 12 17  75425·339996
 1997 12 18  24426.440002
 1997 12 19  24420·350006
 1997 12 22  4420·029999
 1997 12 23  0422.880005
 1997 12 24  84422·029999
 1997 12 26  14421·040009
 1997 12 29  15421.489990
 1997 12 30  73426·670013
 1997 12 31  71434.010010
 1998 01 02 31437·019989
 1998 01 05 96436·519989
 1998 01 06 33437·059998
 1998 01 07 54433·100006
 1998 01 08 74429.760010
 1998 01 09 80425.709991
 1998 01 12 41412.950012
 1998 01 13 28410·880005
 1998 01 14 69418·440002
 1998 01 15 24421.920013
 1998 01 16 87421.750000
 1998 01 20 12426·250000
 1998 01 21 68431.100006
 1998 01 22 9429·890015
 1998 01 23 82426.200012
 1998 01 26 49424·809998
 1998 01 27 44421·010010
 1998 01 28 41422·529999
 1998 01 29 64428.600006
 1998 01 30 10431.989990
 1998 02 02 98430.049988
 1998 02 03 53434.420013
 1998 02 04 97437.790009
 1998 02 05 87441·839996
 1998 02 06 57444.059998
 1998 02 09 0445·500000
 1998 02 10 69447·279999
 1998 02 11 0451·190002
 1998 02 12 70452·019989
 1998 02 13 66452.399994
 1998 02 17 92454.290009
 1998 02 18 94453.190002
 1998 02 19 12454.690002
 1998 02 20 55454.239990
 1998 02 23 4453.989990
 1998 02 24 37456.290009
 1998 02 25 85454.299988
 1998 02 26 1458.440002
 1998 02 27 68461·529999
 1998 03 02 24461.829987
 1998 03 03 12461·540009
 1998 03 04 58462.420013
 1998 03 05 72462.130005
 1998 03 06 74456.820007
 1998 03 09 46463·720001
 1998 03 10 11461·119995
 1998 03 11 29464·619995
 1998 03 12 30467.119995
 1998 03 13 61467·769989
 1998 03 16 63468·779999
 1998 03 17 77471·750000
 1998 03 18 62471.109985
 1998 03 19 57472.179993
 1998 03 20 49474.299988
 1998 03 23 78474.250000
 1998 03 24 65473·959991
 1998 03 25 61476.250000
 1998 03 26 23477.149994
 1998 03 27 21477.809998
 1998 03 30 57477.140015
 1998 03 31 21476·269989
 1998 04 01 69480·679993
 1998 04 02 18484.940002
 1998 04 03 82486·429993
 1998 04 06 15485.790009
 1998 04 07 91481.880005
 1998 04 08 8475.149994
 1998 04 09 10475.329987
 1998 04 13 41480·059998
 1998 04 14 23479.559998
 1998 04 15 53484·809998
 1998 04 16 34487.119995
 1998 04 17 26484·410004
 1998 04 20 20487.010010
 1998 04 21 41488.809998
 1998 04 22 75491·410004
 1998 04 23 20491·140015
 1998 04 24 64484·950012
 1998 04 27 85480.320007
 1998 04 28 75468·500000
 1998 04 29 99472.540009
 1998 04 30 63476.980011
 1998 05 01 22482.890015
 1998 05 04 5484.940002
 1998 05 05 62485.459991
 1998 05 06 47481.739990
 1998 05 07 17479·380005
 1998 05 08 57475.959991
 1998 05 11 35479.510010
 1998 05 12 73476.899994
 1998 05 13 56476.130005
 1998 05 14 53477·480011
 1998 05 15 68475.549988
 1998 05 18 23472·440002
 1998 05 19 53467·609985
 1998 05 20 34470.859985
 1998 05 21 38468.540009
 1998 05 22 4467·190002
 1998 05 26 45462.989990
 1998 05 27 72455·079987
 1998 05 28 43450·260010
 1998 05 29 47455·799988
 1998 06 01 96456.619995
 1998 06 02 59451·170013
 1998 06 03 11449·700012
 1998 06 04 8449·160004
 1998 06 05 93451·739990
 1998 06 08 15454.239990
 1998 06 09 90456.339996
 1998 06 10 70456.739990
 1998 06 11 48451·079987
 1998 06 12 85444·350006
 1998 06 15 57441.589996
 1998 06 16 39433.859985
 1998 06 17 1438.369995
 1998 06 18 36444.079987
 1998 06 19 12439·790009
 1998 06 22 47438·420013
 1998 06 23 14441·649994
 1998 06 24 64447.420013
 1998 06 25 80451·399994
 1998 06 26 50450·160004
 1998 06 29 75450·269989
 1998 06 30 88453.829987
 1998 07 01 11457·390015
 1998 07 02 30459·850006
 1998 07 06 96458·309998
 1998 07 07 51459·970001
 1998 07 08 82459.040009
 1998 07 09 94459.970001
 1998 07 10 16460.000000
 1998 07 13 23458.429993
 1998 07 14 91458·750000
 1998 07 15 73459.429993
 1998 07 16 97461.970001
 1998 07 17 98463.640015
 1998 07 20 66462.359985
 1998 07 21 24461·920013
 1998 07 22 28456.140015
 1998 07 23 95450.929993
 1998 07 24 56442·329987
 1998 07 27 28438·579987
 1998 07 28 20433.160004
 1998 07 29 58427.540009
 1998 07 30 36426.190002
 1998 07 31 93429.500000
 1998 08 03 13419.750000
 1998 08 04 57413.359985
 1998 08 05 8401.630005
 1998 08 06 49398.690002
 1998 08 07 69406.619995
 1998 08 10 85415·799988
 1998 08 11 95411·640015
 1998 08 12 54400.609985
 1998 08 13 76408.549988
 1998 08 14 62403.829987
 1998 08 17 50402·790009
 1998 08 18 89403.959991
 1998 08 19 47411·299988
 1998 08 20 32405·839996
 1998 08 21 46401.730011
 1998 08 24 61395·640015
 1998 08 25 19393·700012
 1998 08 26 64389.769989
 1998 08 27 85380.420013
 1998 08 28 1366·100006
 1998 08 31 56358·540009
 1998 09 01 52337·950012
 1998 09 02 92348·100006
 1998 09 03 66352.649994
 1998 09 04 46346.290009
 1998 09 08 15347·070007
 1998 09 09 17361·929993
 1998 09 10 38352.690002
 1998 09 11 1344·970001
 1998 09 14 97353.619995
 1998 09 15 36357·720001
 1998 09 16 23357.730011
 1998 09 17 59359·850006
 1998 09 18 68355.290009
 1998 09 21 49363·260010
 1998 09 22 53362.640015
 1998 09 23 83368.239990
 1998 09 24 21376.010010
 1998 09 25 81370.250000
 1998 09 28 85369.019989
 1998 09 29 61368·010010
 1998 09 30 77365·799988
 1998 10 01 84363.589996
 1998 10 02 0350.040009
 1998 10 05 6349.709991
 1998 10 06 78336·799988
 1998 10 07 31332·549988
 1998 10 08 4322.230011
 1998 10 09 56310·279999
 1998 10 12 94318·399994
 1998 10 13 24325.619995
 1998 10 14 31320.329987
 1998 10 15 74324·980011
 1998 10 16 20334.809998
 1998 10 19 89342·869995
 1998 10 20 35352·450012
 1998 10 21 47358.309998
 1998 10 22 73359·940002
 1998 10 23 74366.399994
 1998 10 26 0367·049988
 1998 10 27 89372.070007
 1998 10 28 0371.500000
 1998 10 29 57371·010010
 1998 10 30 30374.480011
 1998 11 02 37378.160004
 1998 11 03 68386·820007
 1998 11 04 36387.559998
 1998 11 05 59392·959991
 1998 11 06 55396·790009
 1998 11 09 71400·320007
 1998 11 10 38398.429993
 1998 11 11 43396·859985
 1998 11 12 29393·480011
 1998 11 13 30392·200012
 1998 11 16 14389.359985
 1998 11 17 62390.420013
 1998 11 18 74389.429993
 1998 11 19 88392.119995
 1998 11 20 37394·369995
 1998 11 23 25394.290009
 1998 11 24 26398.149994
 1998 11 25 14396.600006
 1998 11 27 10399.320007
 1998 11 30 63402·089996
 1998 12 01 50397.750000
 1998 12 02 2398·739990
 1998 12 03 56397.489990
 1998 12 04 31395.000000
 1998 12 07 32398·369995
 1998 12 08 72401.170013
 1998 12 09 27401.480011
 1998 12 10 13401·959991
 1998 12 11 86396.500000
 1998 12 14 67395.369995
 1998 12 15 98387.940002
 1998 12 16 14389·570007
 1998 12 17 49389.850006
 1998 12 18 57393·779999
 1998 12 21 69397.420013
 1998 12 22 67401.829987
 1998 12 23 85400·239990
 1998 12 24 36404·790009
 1998 12 28 66405·559998
 1998 12 29 27408·279999
 1998 12 30 81410.410004
 1998 12 31 23411.910004
 1999 01 04  39421.959991
 1999 01 05  77421·100006
 1999 01 06  50422.089996
 1999 01 07  62427·790009
 1999 01 08  64427.829987
 1999 01 11  23431·230011
 1999 01 12  30433·130005
 1999 01 13  23427·359985
 1999 01 14  40424.859985
 1999 01 15  97420.100006
 1999 01 19  84427.049988
 1999 01 20  99430.890015
 1999 01 21  94430.619995
 1999 01 22  55424·049988
 1999 01 25  0422.440002
 1999 01 26  9422.109985
 1999 01 27  75425.329987
 1999 01 28  79421·130005
 1999 01 29  91423·970001
 1999 02 01  99427·220001
 1999 02 02  60426.079987
 1999 02 03  76421·730011
 1999 02 04  94423.739990
 1999 02 05  36417.790009
 1999 02 08  48412.720001
 1999 02 09  77411·329987
 1999 02 10  73403·130005
 1999 02 11  15397·959991
 1999 02 12  65406.209991
 1999 02 16  39398·440002
 1999 02 17  15396·399994
 1999 02 18  56389.540009
 1999 02 19  61391·089996
 1999 02 22  44392·299988
 1999 02 23  34397.820007
 1999 02 24  1399.010010
 1999 02 25  11395·260010
 1999 02 26  98392·720001
 1999 03 01  66392·239990
 1999 03 02  21394.390015
 1999 03 03  17394·429993
 1999 03 04  32391·950012
 1999 03 05  76394.019989
 1999 03 08  10398.010010
 1999 03 09  3400·059998
 1999 03 10  5399·200012
 1999 03 11  51401.119995
 1999 03 12  87401·079987
 1999 03 15  20398·380005
 1999 03 16  96400.839996
 1999 03 17  4399·170013
 1999 03 18  95398.429993
 1999 03 19  43399.549988
 1999 03 22  14396·579987
 1999 03 23  72393.200012
 1999 03 24  4383·369995
 1999 03 25  72384.399994
 1999 03 26  89392·989990
 1999 03 29  19393·920013
 1999 03 30  9399.760010
 1999 03 31  34398·779999
 1999 04 01  77397·630005
 1999 04 05  33398·739990
 1999 04 06  28403.519989
 1999 04 07  78401·079987
 1999 04 08  62397.769989
 1999 04 09  26399.890015
 1999 04 12  5405.859985
 1999 04 13  79412.320007
 1999 04 14  49417·239990
 1999 04 15  36417·390015
 1999 04 16  9417·769989
 1999 04 19  39421.579987
 1999 04 20  70412.410004
 1999 04 21  27415.339996
 1999 04 22  36426.570007
 1999 04 23  82428·850006
 1999 04 26  82431.730011
 1999 04 27  85434·970001
 1999 04 28  3435.160004
 1999 04 29  59433.529999
 1999 04 30  66432.850006
 1999 05 03  25432.809998
 1999 05 04  56433.279999
 1999 05 05  46432·589996
 1999 05 06  29434·269989
 1999 05 07  83433·380005
 1999 05 10  62436·109985
 1999 05 11  42441·850006
 1999 05 12  2446·809998
 1999 05 13  24449.260010
 1999 05 14  17450·839996
 1999 05 17  74443.130005
 1999 05 18  43441·350006
 1999 05 19  34442·450012
 1999 05 20  39446.140015
 1999 05 21  90448·019989
 1999 05 24  33449.140015
 1999 05 25  26440.390015
 1999 05 26  73434·450012
 1999 05 27  68435·410004
 1999 05 28  78432·920013
 1999 06 01  39438.679993
 1999 06 02  87437·459991
 1999 06 03  7436·739990
 1999 06 04  10435·980011
 1999 06 07  35443.399994
 1999 06 08  76446.890015
 1999 06 09  32443·760010
 1999 06 10  86445.190002
 1999 06 11  3442.269989
 1999 06 14  59438·010010
 1999 06 15  95431·529999
 1999 06 16  87434·010010
 1999 06 17  54441.200012
 1999 06 18  81443.380005
 1999 06 21  70445·049988
 1999 06 22  21449·440002
 1999 06 23  28447·329987
 1999 06 24  9447.040009
 1999 06 25  58443.160004
 1999 06 28  18443·109985
 1999 06 29  86448·609985
 1999 06 30  39454·079987
 1999 07 01  84457·679993
 1999 07 02  36454·420013
 1999 07 06  18456.510010
 1999 07 07  90456·549988
 1999 07 08  99452.690002
 1999 07 09  55454.750000
 1999 07 12  35457.980011
 1999 07 13  5459·299988
 1999 07 14  77458·109985
 1999 07 15  83461·459991
 1999 07 16  75465.799988
 1999 07 19  54465.260010
 1999 07 20  20461·369995
 1999 07 21  52453.549988
 1999 07 22  2454.630005
 1999 07 23  31451·489990
 1999 07 26  53448·380005
 1999 07 27  17442.880005
 1999 07 28  3446.480011
 1999 07 29  55446.609985
 1999 07 30  26441·579987
 1999 08 02  61444·769989
 1999 08 03  92442·630005
 1999 08 04  70436·279999
 1999 08 05  15429.700012
 1999 08 06  90429.750000
 1999 08 09  6428.040009
 1999 08 10  46425·890015
 1999 08 11  19422·820007
 1999 08 12  36428.190002
 1999 08 13  7428.820007
 1999 08 16  76434·049988
 1999 08 17  65433·820007
 1999 08 18  55436.000000
 1999 08 19  85433.100006
 1999 08 20  80432.769989
 1999 08 23  3434.380005
 1999 08 24  29437.250000
 1999 08 25  51437.119995
 1999 08 26  2437·739990
 1999 08 27  8436·019989
 1999 08 30  66432.450012
 1999 08 31  44427·359985
 1999 09 01  10427·829987
 1999 09 02  80430·989990
 1999 09 03  95427·420013
 1999 09 07  27435·970001
 1999 09 08  0438.239990
 1999 09 09  45435·899994
 1999 09 10  75437.769989
 1999 09 13  87441.190002
 1999 09 14  90439·649994
 1999 09 15  53438·239990
 1999 09 16  86436·329987
 1999 09 17  38430·250000
 1999 09 20  24434·450012
 1999 09 21  80433.200012
 1999 09 22  36426.500000
 1999 09 23  16427·529999
 1999 09 24  72420.209991
 1999 09 27  27417·089996
 1999 09 28  55421.859985
 1999 09 29  86418·489990
 1999 09 30  28421.519989
 1999 10 01  17427·299988
 1999 10 04  1423·529999
 1999 10 05  35426.609985
 1999 10 06  10426·010010
 1999 10 07  3429·760010
 1999 10 08  56428.109985
 1999 10 11  76427.709991
 1999 10 12  63430.190002
 1999 10 13  58424·679993
 1999 10 14  25419.320007
 1999 10 15  47419.309998
 1999 10 18  56414·700012
 1999 10 19  85408·899994
 1999 10 20  41410.929993
 1999 10 21  10413.940002
 1999 10 22  84414.269989
 1999 10 25  7418·690002
 1999 10 26  60417·760010
 1999 10 27  54415·790009
 1999 10 28  64416.760010
 1999 10 29  76422·809998
 1999 11 01  63428·640015
 1999 11 02  92431·820007
 1999 11 03  43432·390015
 1999 11 04  67438.459991
 1999 11 05  59439·899994
 1999 11 08  61442·410004
 1999 11 09  88445·070007
 1999 11 10  79446·279999
 1999 11 11  77448.720001
 1999 11 12  24447.489990
 1999 11 15  93449.690002
 1999 11 16  40452·970001
 1999 11 17  75456.880005
 1999 11 18  69457.070007
 1999 11 19  79462.040009
 1999 11 22  98461.269989
 1999 11 23  34460·769989
 1999 11 24  9454·450012
 1999 11 26  89455.929993
 1999 11 29  30458·940002
 1999 11 30  61456.950012
 1999 12 01  83454·079987
 1999 12 02  92453.670013
 1999 12 03  35460.440002
 1999 12 06  88464·579987
 1999 12 07  52465.750000
 1999 12 08  82465.700012
 1999 12 09  40468.839996
 1999 12 10  72464·880005
 1999 12 13  5466.700012
 1999 12 14  78470·380005
 1999 12 15  94462.739990
 1999 12 16  93461·320007
 1999 12 17  54465.260010
 1999 12 20  26466·209991
 1999 12 21  73467·190002
 1999 12 22  58475·790009
 1999 12 23  38477.940002
 1999 12 27  93482.429993
 1999 12 28  78484·459991
 1999 12 29  0488·480011
 1999 12 30  19497·019989
 1999 12 31  74496.589996
 2000 01 03 33504·760010
 2000 01 04 75497·049988
 2000 01 05 86478.380005
 2000 01 06 88478.829987
 2000 01 07 89475.339996
 2000 01 10 64488.309998
 2000 01 11 51501·890015
 2000 01 12 79492·609985
 2000 01 13 22490.040009
 2000 01 14 75501.190002
 2000 01 18 52507·559998
 2000 01 19 16513.460022
 2000 01 20 32520.020020
 2000 01 21 38527·280029
 2000 01 24 51533.940002
 2000 01 25 94522.960022
 2000 01 26 44521·590027
 2000 01 27 10521.039978
 2000 01 28 38517.020020
 2000 01 31 32504.619995
 2000 02 01 8496.230011
 2000 02 02 74503.750000
 2000 02 03 24509.890015
 2000 02 04 73521·630005
 2000 02 07 1525·520020
 2000 02 08 35532·390015
 2000 02 09 49537.510010
 2000 02 10 87536·010010
 2000 02 11 22542·210022
 2000 02 14 26537.099976
 2000 02 15 73539·979980
 2000 02 16 68540·239990
 2000 02 17 97547·760010
 2000 02 18 2558.419983
 2000 02 22 86545·679993
 2000 02 23 36540.950012
 2000 02 24 76549.909973
 2000 02 25 47554·039978
 2000 02 28 0556·739990
 2000 02 29 33557.679993
 2000 03 01 35577.710022
 2000 03 02 65588.349976
 2000 03 03 54583·909973
 2000 03 06 30598·190002
 2000 03 07 74601·619995
 2000 03 08 89595·469971
 2000 03 09 9594.739990
 2000 03 10 21606.109985
 2000 03 13 18603.809998
 2000 03 14 76590·140015
 2000 03 15 55572·989990
 2000 03 16 25558.880005
 2000 03 17 18574·239990
 2000 03 20 7574·789978
 2000 03 21 3549.200012
 2000 03 22 85552.789978
 2000 03 23 49571.190002
 2000 03 24 89573.789978
 2000 03 27 92574.010010
 2000 03 28 71573.650024
 2000 03 29 12559.039978
 2000 03 30 53543·000000
 2000 03 31 85531.570007
 2000 04 03 78539.020020
 2000 04 04 32516.010010
 2000 04 05 57506·119995
 2000 04 06 69517·989990
 2000 04 07 23532.500000
 2000 04 10 59542.989990
 2000 04 11 81518·659973
 2000 04 12 58510.140015
 2000 04 13 52493·440002
 2000 04 14 69489·230011
 2000 04 17 32453·670013
 2000 04 18 89459.260010
 2000 04 19 34486·089996
 2000 04 20 62486·230011
 2000 04 24 43481.839996
 2000 04 25 25468·540009
 2000 04 26 63489.019989
 2000 04 27 63484·239990
 2000 04 28 69494.559998
 2000 05 01 55506.250000
 2000 05 02 57518·929993
 2000 05 03 24505.350006
 2000 05 04 92495.589996
 2000 05 05 90501.910004
 2000 05 08 61512·840027
 2000 05 09 18500.079987
 2000 05 10 20490.859985
 2000 05 11 69474.279999
 2000 05 12 45489·390015
 2000 05 15 48490·940002
 2000 05 16 83497.809998
 2000 05 17 55505·980011
 2000 05 18 1499.660004
 2000 05 19 37490·950012
 2000 05 22 38479·700012
 2000 05 23 36471.670013
 2000 05 24 50459·010010
 2000 05 25 37461.739990
 2000 05 26 67456·170013
 2000 05 30 24457.369995
 2000 05 31 36476·720001
 2000 06 01 23476.179993
 2000 06 02 76492·470001
 2000 06 05 58513·030029
 2000 06 06 27513·299988
 2000 06 07 95511·649994
 2000 06 08 98516.419983
 2000 06 09 0514·539978
 2000 06 12 18523·070007
 2000 06 13 79508.510010
 2000 06 14 89513·750000
 2000 06 15 38509·670013
 2000 06 16 29512·250000
 2000 06 19 25513.739990
 2000 06 20 29522.770020
 2000 06 21 85525.690002
 2000 06 22 2527.609985
 2000 06 23 8515.010010
 2000 06 26 27510·410004
 2000 06 27 79516·359985
 2000 06 28 7508.079987
 2000 06 29 29520·989990
 2000 06 30 14512·580017
 2000 07 03 84517.239990
 2000 07 05 39524·020020
 2000 07 06 13518.280029
 2000 07 07 46523·299988
 2000 07 10 86528.219971
 2000 07 11 17530·830017
 2000 07 12 11529.739990
 2000 07 13 5540·250000
 2000 07 14 98542·760010
 2000 07 17 84542·630005
 2000 07 18 98545·179993
 2000 07 19 98536.280029
 2000 07 20 59527·859985
 2000 07 21 10534·750000
 2000 07 24 75522·700012
 2000 07 25 55514·250000
 2000 07 26 32514.330017
 2000 07 27 89513·820007
 2000 07 28 66501.630005
 2000 07 31 35490.220001
 2000 08 01 4500·640015
 2000 08 02 40497·769989
 2000 08 03 22500.220001
 2000 08 04 18499.450012
 2000 08 07 88503.619995
 2000 08 08 7509.869995
 2000 08 09 19508.720001
 2000 08 10 12507·500000
 2000 08 11 23501·649994
 2000 08 14 60510.269989
 2000 08 15 56514.479980
 2000 08 16 47509.929993
 2000 08 17 70512.729980
 2000 08 18 92516.460022
 2000 08 21 60515·510010
 2000 08 22 81516·479980
 2000 08 23 18517.419983
 2000 08 24 23517.640015
 2000 08 25 81523.299988
 2000 08 28 95525.109985
 2000 08 29 81526·479980
 2000 08 30 96529.630005
 2000 08 31 94532.359985
 2000 09 01 96537.890015
 2000 09 05 94541·909973
 2000 09 06 82539·020020
 2000 09 07 99536·320007
 2000 09 08 15542.820007
 2000 09 11 23535.700012
 2000 09 12 74533.619995
 2000 09 13 23532·429993
 2000 09 14 9534.000000
 2000 09 15 54539.210022
 2000 09 18 90530.840027
 2000 09 19 14516·679993
 2000 09 20 59523.309998
 2000 09 21 0521.429993
 2000 09 22 77514·349976
 2000 09 25 50518.760010
 2000 09 26 73515·380005
 2000 09 27 99509·890015
 2000 09 28 1508·130005
 2000 09 29 29523.809998
 2000 10 02 82521·369995
 2000 10 03 15511·679993
 2000 10 04 59504·670013
 2000 10 05 78507.489990
 2000 10 06 43502·670013
 2000 10 09 35491.019989
 2000 10 10 68489.529999
 2000 10 11 47481.630005
 2000 10 12 37474·739990
 2000 10 13 71462.970001
 2000 10 16 73480·390015
 2000 10 17 11481.750000
 2000 10 18 71470.880005
 2000 10 19 62466.209991
 2000 10 20 43481·640015
 2000 10 23 70487.450012
 2000 10 24 76489.959991
 2000 10 25 72487·850006
 2000 10 26 73475.220001
 2000 10 27 51479·739990
 2000 10 30 9479.850006
 2000 10 31 86482·720001
 2000 11 01 81497·679993
 2000 11 02 3495·179993
 2000 11 03 52506·980011
 2000 11 06 19508.760010
 2000 11 07 11503·959991
 2000 11 08 2506.010010
 2000 11 09 12500.679993
 2000 11 10 9495·329987
 2000 11 13 33480·920013
 2000 11 14 48476·529999
 2000 11 15 20486.910004
 2000 11 16 18491·790009
 2000 11 17 40481.640015
 2000 11 20 66482.690002
 2000 11 21 32470·239990
 2000 11 22 34466·790009
 2000 11 24 53457·899994
 2000 11 27 8471.850006
 2000 11 28 31471.700012
 2000 11 29 70459·019989
 2000 11 30 14454·600006
 2000 12 01 48445·940002
 2000 12 04 23456·829987
 2000 12 05 64450·390015
 2000 12 06 94471·170013
 2000 12 07 86463·540009
 2000 12 08 39461.100006
 2000 12 11 79479·070007
 2000 12 12 86487.230011
 2000 12 13 49477.760010
 2000 12 14 37469.910004
 2000 12 15 2461·820007
 2000 12 18 10458·029999
 2000 12 19 87463.660004
 2000 12 20 97458.779999
 2000 12 21 47443.799988
 2000 12 22 9447·029999
 2000 12 26 74462.989990
 2000 12 27 27466·630005
 2000 12 28 52479.299988
 2000 12 29 53494.029999
 2001 01 02  12483·549988
 2001 01 03  59462·489990
 2001 01 04  79484.390015
 2001 01 05  36477.200012
 2001 01 08  25463·140015
 2001 01 09  48461.640015
 2001 01 10  16463·950012
 2001 01 11  77475.450012
 2001 01 12  65483.839996
 2001 01 16  77485.750000
 2001 01 17  77493·279999
 2001 01 18  20490·950012
 2001 01 19  6494.619995
 2001 01 22  52488·089996
 2001 01 23  98490.149994
 2001 01 24  35502·059998
 2001 01 25  48502.250000
 2001 01 26  4499·000000
 2001 01 29  44498.670013
 2001 01 30  15507.910004
 2001 01 31  19511.660004
 2001 02 01  91508.329987
 2001 02 02  1508·980011
 2001 02 05  79501.019989
 2001 02 06  66500·739990
 2001 02 07  94505·760010
 2001 02 08  83507·079987
 2001 02 09  72502.890015
 2001 02 12  67497·049988
 2001 02 13  20505.350006
 2001 02 14  28502·570007
 2001 02 15  63503.489990
 2001 02 16  22508.850006
 2001 02 20  0499.279999
 2001 02 21  98491.160004
 2001 02 22  47483.519989
 2001 02 23  55477·260010
 2001 02 26  91477·450012
 2001 02 27  82488·309998
 2001 02 28  41478·750000
 2001 03 01  17474.380005
 2001 03 02  75473.299988
 2001 03 05  92476.880005
 2001 03 06  90475·790009
 2001 03 07  84481·130005
 2001 03 08  57484.839996
 2001 03 09  66481.489990
 2001 03 12  65473·649994
 2001 03 13  56458·399994
 2001 03 14  71462·260010
 2001 03 15  67453.690002
 2001 03 16  57452·160004
 2001 03 19  59441.790009
 2001 03 20  72451.269989
 2001 03 21  84444.480011
 2001 03 22  88435·739990
 2001 03 23  42432·799988
 2001 03 26  43443.269989
 2001 03 27  28447·380005
 2001 03 28  0452.880005
 2001 03 29  81442.200012
 2001 03 30  89441·529999
 2001 04 02  38450.529999
 2001 04 03  63439.760010
 2001 04 04  77426·959991
 2001 04 05  43425·739990
 2001 04 06  76444.730011
 2001 04 09  71434.660004
 2001 04 10  55441.670013
 2001 04 11  61451·839996
 2001 04 12  31449·250000
 2001 04 16  44455·010010
 2001 04 17  65450·899994
 2001 04 18  24455.589996
 2001 04 19  15466·510010
 2001 04 20  25472.399994
 2001 04 23  83466.709991
 2001 04 24  40461.070007
 2001 04 25  67462.350006
 2001 04 26  84472·739990
 2001 04 27  10477·559998
 2001 04 30  40483.970001
 2001 05 01  49485·309998
 2001 05 02  14490·470001
 2001 05 03  69491·640015
 2001 05 04  81485·649994
 2001 05 07  49492.890015
 2001 05 08  35491.799988
 2001 05 09  13491.769989
 2001 05 10  44490.160004
 2001 05 11  80490·579987
 2001 05 14  92487·359985
 2001 05 15  16486.640015
 2001 05 16  36489.630005
 2001 05 17  80497.209991
 2001 05 18  52504.760010
 2001 05 21  78506·279999
 2001 05 22  88515.909973
 2001 05 23  12517.229980
 2001 05 24  11507.359985
 2001 05 25  26510.399994
 2001 05 29  58508·619995
 2001 05 30  63502·369995
 2001 05 31  87493·959991
 2001 06 01  9496.500000
 2001 06 04  26501.720001
 2001 06 05  47507.320007
 2001 06 06  24516·479980
 2001 06 07  3512.580017
 2001 06 08  0514.770020
 2001 06 11  1511·640015
 2001 06 12  93506.929993
 2001 06 13  9506.929993
 2001 06 14  11505·119995
 2001 06 15  89495·380005
 2001 06 18  86494·809998
 2001 06 19  51490.529999
 2001 06 20  16488·730011
 2001 06 21  98495.859985
 2001 06 22  23497.809998
 2001 06 25  80488·660004
 2001 06 26  96484·190002
 2001 06 27  41490.820007
 2001 06 28  48495.579987
 2001 06 29  71502·989990
 2001 07 02  59513·280029
 2001 07 03  56499·040009
 2001 07 05  30496.829987
 2001 07 06  25492·730011
 2001 07 09  35483·260010
 2001 07 10  6485·980011
 2001 07 11  64478·140015
 2001 07 12  68475.829987
 2001 07 13  81489.040009
 2001 07 16  78489.869995
 2001 07 17  69483·799988
 2001 07 18  49490.570007
 2001 07 19  80483·619995
 2001 07 20  87487·540009
 2001 07 23  88487·929993
 2001 07 24  44482·700012
 2001 07 25  37474.260010
 2001 07 26  69476.989990
 2001 07 27  91485.070007
 2001 07 30  54485.010010
 2001 07 31  84484·709991
 2001 08 01  87484·779999
 2001 08 02  72489.239990
 2001 08 03  3488·989990
 2001 08 06  78487.140015
 2001 08 07  30480.959991
 2001 08 08  50480.329987
 2001 08 09  42472·619995
 2001 08 10  1474·170013
 2001 08 13  10475.519989
 2001 08 14  69477·600006
 2001 08 15  47480·190002
 2001 08 16  59478.950012
 2001 08 17  65481.679993
 2001 08 20  98475·649994
 2001 08 21  18478·869995
 2001 08 22  84472·239990
 2001 08 23  58477.179993
 2001 08 24  33473·420013
 2001 08 27  80480·809998
 2001 08 28  32478·929993
 2001 08 29  77474·200012
 2001 08 30  90473·339996
 2001 08 31  84468·170013
 2001 09 04  85468.559998
 2001 09 05  35466.950012
 2001 09 06  16462·510010
 2001 09 07  6453.390015
 2001 09 10  51445.190002
 2001 09 17  69440.730011
 2001 09 18  78417·670013
 2001 09 19  44411·660004
 2001 09 20  59403.200012
 2001 09 21  43387·649994
 2001 09 24  72378.899994
 2001 09 25  26393·790009
 2001 09 26  68396·179993
 2001 09 27  45389·779999
 2001 09 28  16392·959991
 2001 10 01  0404.869995
 2001 10 02  58397.600006
 2001 10 03  87401·790009
 2001 10 04  54413·220001
 2001 10 05  44417·040009
 2001 10 08  36414·970001
 2001 10 09  7412·179993
 2001 10 10  56408.679993
 2001 10 11  57421·660004
 2001 10 12  35431·040009
 2001 10 15  68428·589996
 2001 10 16  15430·089996
 2001 10 17  64434.529999
 2001 10 18  10424·489990
 2001 10 19  59421.059998
 2001 10 22  51425.700012
 2001 10 23  15430·500000
 2001 10 24  43427.369995
 2001 10 25  91427·649994
 2001 10 26  8435.959991
 2001 10 29  88438·649994
 2001 10 30  41429·410004
 2001 10 31  3422.829987
 2001 11 01  56428·170013
 2001 11 02  80434.880005
 2001 11 05  36433·070007
 2001 11 06  58437·540009
 2001 11 07  87442·779999
 2001 11 08  19440.799988
 2001 11 09  84439.059998
 2001 11 12  43438·100006
 2001 11 13  22440.480011
 2001 11 14  54448·339996
 2001 11 15  66452·820007
 2001 11 16  72449·390015
 2001 11 19  4451.309998
 2001 11 20  61457.709991
 2001 11 21  90453·899994
 2001 11 23  82452·309998
 2001 11 26  3458.429993
 2001 11 27  41461.220001
 2001 11 28  87460.709991
 2001 11 29  37453·700012
 2001 11 30  12463.329987
 2001 12 03  17460·790009
 2001 12 04  14457·029999
 2001 12 05  24467·839996
 2001 12 06  52479·420013
 2001 12 07  42482·230011
 2001 12 10  53481.209991
 2001 12 11  55474.179993
 2001 12 12  65474·769989
 2001 12 13  90475.309998
 2001 12 14  9468.670013
 2001 12 17  70471.290009
 2001 12 18  22479.940002
 2001 12 19  62485·489990
 2001 12 20  15482·070007
 2001 12 21  31474·079987
 2001 12 24  16484.019989
 2001 12 26  83485.809998
 2001 12 27  27490.190002
 2001 12 28  25492·619995
 2001 12 31  67493·619995
 2002 01 02 4488·500000
 2002 01 03 27487·190002
 2002 01 04 66495.510010
 2002 01 07 18499.950012
 2002 01 08 0493.190002
 2002 01 09 21497·899994
 2002 01 10 91494·739990
 2002 01 11 39495.309998
 2002 01 14 70489·940002
 2002 01 15 42483.010010
 2002 01 16 64485·000000
 2002 01 17 24476·420013
 2002 01 18 42482·390015
 2002 01 22 46474·369995
 2002 01 23 72469·429993
 2002 01 24 92477.450012
 2002 01 25 65479.730011
 2002 01 28 14479.350006
 2002 01 29 28481·279999
 2002 01 30 87472.350006
 2002 01 31 14479.720001
 2002 02 01 53483·100006
 2002 02 04 70480·040009
 2002 02 05 78470.089996
 2002 02 06 90468·820007
 2002 02 07 95462·410004
 2002 02 08 61458·399994
 2002 02 11 60466·670013
 2002 02 12 18471.320007
 2002 02 13 97472·010010
 2002 02 14 90476.329987
 2002 02 15 51470·750000
 2002 02 19 49469.250000
 2002 02 20 39459.980011
 2002 02 21 67467·250000
 2002 02 22 97458·440002
 2002 02 25 58465·070007
 2002 02 26 29468·190002
 2002 02 27 33471.290009
 2002 02 28 65472.609985
 2002 03 01 46469.369995
 2002 03 04 99478.339996
 2002 03 05 49488.000000
 2002 03 06 50487·579987
 2002 03 07 37494.799988
 2002 03 08 4494·920013
 2002 03 11 3499.850006
 2002 03 12 71500.750000
 2002 03 13 83498.899994
 2002 03 14 28495.450012
 2002 03 15 9497.760010
 2002 03 18 73499.119995
 2002 03 19 58502·799988
 2002 03 20 75504·730011
 2002 03 21 4499·040009
 2002 03 22 24505·429993
 2002 03 25 63502·399994
 2002 03 26 78496·390015
 2002 03 27 51501·660004
 2002 03 28 18505·850006
 2002 04 01 24506.459991
 2002 04 02 94504·500000
 2002 04 03 37500·489990
 2002 04 04 75496.600006
 2002 04 05 90498.369995
 2002 04 08 4497·760010
 2002 04 09 77503·010010
 2002 04 10 40503·010010
 2002 04 11 38511·299988
 2002 04 12 14503·730011
 2002 04 15 8515·460022
 2002 04 16 80512.739990
 2002 04 17 67522.950012
 2002 04 18 58518.770020
 2002 04 19 92518·570007
 2002 04 22 90517·400024
 2002 04 23 3510.929993
 2002 04 24 90510·290009
 2002 04 25 18507·320007
 2002 04 26 90508·850006
 2002 04 29 97501.500000
 2002 04 30 93500·540009
 2002 05 01 98510.670013
 2002 05 02 23510.829987
 2002 05 03 23513.369995
 2002 05 06 73512·320007
 2002 05 07 70502·910004
 2002 05 08 58498.980011
 2002 05 09 82509·750000
 2002 05 10 63501·390015
 2002 05 13 98492·730011
 2002 05 14 91499·720001
 2002 05 15 0511.720001
 2002 05 16 18513·539978
 2002 05 17 69507·399994
 2002 05 20 39508.940002
 2002 05 21 27503.170013
 2002 05 22 20495·459991
 2002 05 23 95493.910004
 2002 05 24 47501·239990
 2002 05 28 38493.640015
 2002 05 29 76492.410004
 2002 05 30 16487·600006
 2002 05 31 84487·829987
 2002 06 03 34487.470001
 2002 06 04 18474·390015
 2002 06 05 93473.760010
 2002 06 06 45475.040009
 2002 06 07 40465.290009
 2002 06 10 2470.399994
 2002 06 11 15469.290009
 2002 06 12 48462·779999
 2002 06 13 6462·989990
 2002 06 14 10455.980011
 2002 06 17 95459·070007
 2002 06 18 38470·739990
 2002 06 19 9469·709991
 2002 06 20 49462.920013
 2002 06 21 70460·250000
 2002 06 24 83461·070007
 2002 06 25 47459.089996
 2002 06 26 49452·450012
 2002 06 27 3452.970001
 2002 06 28 78458.730011
 2002 07 01 47462·630005
 2002 07 02 69447·730011
 2002 07 03 83432.839996
 2002 07 05 42429·470001
 2002 07 08 60440·920013
 2002 07 09 88433.609985
 2002 07 10 22429·250000
 2002 07 11 19419·779999
 2002 07 12 59416·690002
 2002 07 15 15413.279999
 2002 07 16 57409·079987
 2002 07 17 79407·269989
 2002 07 18 47409.690002
 2002 07 19 81396.709991
 2002 07 22 53386.200012
 2002 07 23 14379.649994
 2002 07 24 47363.980011
 2002 07 25 42378.559998
 2002 07 26 96378·109985
 2002 07 29 46382.260010
 2002 07 30 12400·809998
 2002 07 31 80400.910004
 2002 08 01 0392.420013
 2002 08 02 17389.209991
 2002 08 05 15376.450012
 2002 08 06 1367.119995
 2002 08 07 3380.790009
 2002 08 08 97383.470001
 2002 08 09 58389·839996
 2002 08 12 38388·450012
 2002 08 13 67388·559998
 2002 08 14 80377·760010
 2002 08 15 65389·410004
 2002 08 16 47390·730011
 2002 08 19 81395·970001
 2002 08 20 84401·290009
 2002 08 21 88397·839996
 2002 08 22 9406·790009
 2002 08 23 56409.670013
 2002 08 26 56400.130005
 2002 08 27 1407·730011
 2002 08 28 31397·450012
 2002 08 29 32389·380005
 2002 08 30 62394.399994
 2002 09 03 5390·959991
 2002 09 04 45379·130005
 2002 09 05 71389.750000
 2002 09 06 98381.059998
 2002 09 09 25391.570007
 2002 09 10 8392·470001
 2002 09 11 61394·559998
 2002 09 12 83393.369995
 2002 09 13 13386.269989
 2002 09 16 1389.989990
 2002 09 17 14386.130005
 2002 09 18 60379·309998
 2002 09 19 42376.750000
 2002 09 20 30365.540009
 2002 09 23 69367·279999
 2002 09 24 0358·679993
 2002 09 25 14356.579987
 2002 09 26 28365·140015
 2002 09 27 89370.690002
 2002 09 30 96361·779999
 2002 10 01 54362.269989
 2002 10 02 51366.940002
 2002 10 03 61360.220001
 2002 10 04 66356.850006
 2002 10 07 12347·980011
 2002 10 08 81338.290009
 2002 10 09 99340·320007
 2002 10 10 56327·040009
 2002 10 11 63336.179993
 2002 10 14 24344·929993
 2002 10 15 40346.529999
 2002 10 16 35360.519989
 2002 10 17 9350.850006
 2002 10 18 12362·570007
 2002 10 21 47363.369995
 2002 10 22 96368·630005
 2002 10 23 74362·660004
 2002 10 24 1368.950012
 2002 10 25 8366·019989
 2002 10 28 60372·640015
 2002 10 29 9369·010010
 2002 10 30 74368.630005
 2002 10 31 36374·170013
 2002 11 01 69373·500000
 2002 11 04 90383·450012
 2002 11 05 37386.970001
 2002 11 06 69386·070007
 2002 11 07 93392.730011
 2002 11 08 16383.149994
 2002 11 11 21379·000000
 2002 11 12 69369.140015
 2002 11 13 26374.690002
 2002 11 14 13376·109985
 2002 11 15 83386.239990
 2002 11 18 25385.920013
 2002 11 19 88382.579987
 2002 11 20 31379.570007
 2002 11 21 5388.589996
 2002 11 22 50397.700012
 2002 11 25 22400·000000
 2002 11 26 46404.850006
 2002 11 27 94398·320007
 2002 11 29 81410·239990
 2002 12 02 98406·359985
 2002 12 03 59408·540009
 2002 12 04 80400.829987
 2002 12 05 81397·529999
 2002 12 06 9394.450012
 2002 12 09 94396·720001
 2002 12 10 22386.290009
 2002 12 11 38393·470001
 2002 12 12 76393.880005
 2002 12 13 2395·359985
 2002 12 16 99387.980011
 2002 12 17 66394·899994
 2002 12 18 41391.250000
 2002 12 19 58384.019989
 2002 12 20 20383.410004
 2002 12 23 1386·899994
 2002 12 24 75389·730011
 2002 12 26 63388·119995
 2002 12 27 15389·399994
 2002 12 30 7384·160004
 2002 12 31 71382·230011
 2003 01 02  43383·089996
 2003 01 03  42392·579987
 2003 01 06  72390·309998
 2003 01 07  48396.989990
 2003 01 08  46393.950012
 2003 01 09  81389.070007
 2003 01 10  9395·940002
 2003 01 13  52396·440002
 2003 01 14  50396.179993
 2003 01 15  40398.450012
 2003 01 16  55395·529999
 2003 01 17  50394.880005
 2003 01 21  54388.100006
 2003 01 22  51383·170013
 2003 01 23  73380·529999
 2003 01 24  36383.679993
 2003 01 27  84375.059998
 2003 01 28  69368·579987
 2003 01 29  52373·170013
 2003 01 30  31374·839996
 2003 01 31  90367·619995
 2003 02 03  76372·170013
 2003 02 04  4370.250000
 2003 02 05  78368·720001
 2003 02 06  47366·989990
 2003 02 07  80364·739990
 2003 02 10  67358·779999
 2003 02 11  47362.100006
 2003 02 12  57359.959991
 2003 02 13  12355·380005
 2003 02 14  4354·769989
 2003 02 18  30358·500000
 2003 02 19  43364.529999
 2003 02 20  28360.279999
 2003 02 21  3359.739990
 2003 02 24  49364.359985
 2003 02 25  57358.220001
 2003 02 26  9361.200012
 2003 02 27  76357.970001
 2003 02 28  46361.429993
 2003 03 03  75360.519989
 2003 03 04  64359.309998
 2003 03 05  62356.510010
 2003 03 06  91356.540009
 2003 03 07  95353.839996
 2003 03 10  23354·179993
 2003 03 11  24348.010010
 2003 03 12  78347·029999
 2003 03 13  45345·940002
 2003 03 14  43355·440002
 2003 03 17  49354.390015
 2003 03 18  26365·399994
 2003 03 19  74368·000000
 2003 03 20  6368.510010
 2003 03 21  51370.489990
 2003 03 24  80376.239990
 2003 03 25  57367.250000
 2003 03 26  17371·790009
 2003 03 27  66368.179993
 2003 03 28  8369.500000
 2003 03 31  96368.670013
 2003 04 01  10364.540009
 2003 04 02  59368.690002
 2003 04 03  4376·290009
 2003 04 04  14375.220001
 2003 04 07  40373·279999
 2003 04 08  16376.570007
 2003 04 09  88374.660004
 2003 04 10  64372·279999
 2003 04 11  90372·690002
 2003 04 14  52371·299988
 2003 04 15  5377·609985
 2003 04 16  20379.600006
 2003 04 17  65377·730011
 2003 04 21  3383.700012
 2003 04 22  22385·299988
 2003 04 23  82391.160004
 2003 04 24  97394·970001
 2003 04 25  33392.269989
 2003 04 28  34388.500000
 2003 04 29  77395·200012
 2003 04 30  44395.779999
 2003 05 01  29398.679993
 2003 05 02  61398·829987
 2003 05 05  53407·670013
 2003 05 06  87409·809998
 2003 05 07  5412.750000
 2003 05 08  46410.230011
 2003 05 09  88407.679993
 2003 05 12  31413.529999
 2003 05 13  98418.200012
 2003 05 14  58419·230011
 2003 05 15  80419·440002
 2003 05 16  10422·049988
 2003 05 19  72414.690002
 2003 05 20  92408.320007
 2003 05 21  56409.029999
 2003 05 22  80410·730011
 2003 05 23  13415.089996
 2003 05 27  68418.399994
 2003 05 28  66427·709991
 2003 05 29  22430.480011
 2003 05 30  36432·640015
 2003 06 02  28441.000000
 2003 06 03  86442·630005
 2003 06 04  42443·869995
 2003 06 05  77451·230011
 2003 06 06  42456.690002
 2003 06 09  15453·940002
 2003 06 10  74444·790009
 2003 06 11  0450·959991
 2003 06 12  4455·500000
 2003 06 13  79456.739990
 2003 06 16  72449.709991
 2003 06 17  93457.470001
 2003 06 18  34458.010010
 2003 06 19  28457·510010
 2003 06 20  20450·329987
 2003 06 23  68449·559998
 2003 06 24  76439.410004
 2003 06 25  39440·890015
 2003 06 26  22443.209991
 2003 06 27  64449.899994
 2003 06 30  98448·750000
 2003 07 01  11448.350006
 2003 07 02  12449·170013
 2003 07 03  43458·890015
 2003 07 07  95456·350006
 2003 07 08  69465.709991
 2003 07 09  46473.970001
 2003 07 10  93476·989990
 2003 07 11  86469.029999
 2003 07 14  64473.769989
 2003 07 15  6479.029999
 2003 07 16  28476.929993
 2003 07 17  15473.679993
 2003 07 18  72459.929993
 2003 07 21  97464.760010
 2003 07 22  84457·170013
 2003 07 23  52464·000000
 2003 07 24  93466·140015
 2003 07 25  52465·260010
 2003 07 28  25468.880005
 2003 07 29  89473·829987
 2003 07 30  52473.600006
 2003 07 31  27472.799988
 2003 08 01  39476.019989
 2003 08 04  48468·079987
 2003 08 05  99464·769989
 2003 08 06  4457·450012
 2003 08 07  39453·910004
 2003 08 08  71455.489990
 2003 08 11  11453·940002
 2003 08 12  90459.269989
 2003 08 13  62466.950012
 2003 08 14  28467.470001
 2003 08 15  87471·220001
 2003 08 18  17471.920013
 2003 08 19  72480.920013
 2003 08 20  12488·690002
 2003 08 21  52489.459991
 2003 08 22  40494.820007
 2003 08 25  56485·510010
 2003 08 26  44483.869995
 2003 08 27  58486·510010
 2003 08 28  41490·929993
 2003 08 29  28495·809998
 2003 09 02  67497.420013
 2003 09 03  80507·500000
 2003 09 04  28510·709991
 2003 09 05  24512·559998
 2003 09 08  51508.869995
 2003 09 09  17517.130005
 2003 09 10  32513·570007
 2003 09 11  9501·760010
 2003 09 12  89507.429993
 2003 09 15  96509.059998
 2003 09 16  9507·640015
 2003 09 17  69515.659973
 2003 09 18  1515.099976
 2003 09 19  66519·460022
 2003 09 22  41520·200012
 2003 09 23  18513·650024
 2003 09 24  30519·359985
 2003 09 25  3507·859985
 2003 09 26  35495.059998
 2003 09 29  94485·290009
 2003 09 30  46492.709991
 2003 10 01  9487·679993
 2003 10 02  23500.320007
 2003 10 03  60503·200012
 2003 10 06  44512·280029
 2003 10 07  6516·719971
 2003 10 08  60520.770020
 2003 10 09  3515·679993
 2003 10 10  42521.340027
 2003 10 13  48519·059998
 2003 10 14  29527·570007
 2003 10 15  36531·840027
 2003 10 16  84527·349976
 2003 10 17  8529.640015
 2003 10 20  37520·359985
 2003 10 21  98521.440002
 2003 10 22  39525·530029
 2003 10 23  87513.150024
 2003 10 24  14510·489990
 2003 10 27  50506·429993
 2003 10 28  3515·349976
 2003 10 29  10525.849976
 2003 10 30  18531·809998
 2003 10 31  82530·369995
 2003 11 03  93528.219971
 2003 11 04  28537·840027
 2003 11 05  30538.869995
 2003 11 06  6538·909973
 2003 11 07  54542·940002
 2003 11 10  17542.960022
 2003 11 11  57533.210022
 2003 11 12  59528.570007
 2003 11 13  55540·659973
 2003 11 14  76541·200012
 2003 11 17  31532.960022
 2003 11 18  5526·210022
 2003 11 19  90521·679993
 2003 11 20  31525·619995
 2003 11 21  8523.080017
 2003 11 24  32525·929993
 2003 11 25  79539·510010
 2003 11 26  33543·179993
 2003 11 28  69545·309998
 2003 12 01  53546.510010
 2003 12 02  65554.590027
 2003 12 03  56553·599976
 2003 12 04  22545.190002
 2003 12 05  4544.150024
 2003 12 08  18539·010010
 2003 12 09  2543·039978
 2003 12 10  98534.539978
 2003 12 11  50528·489990
 2003 12 12  31542·919983
 2003 12 15  95547.590027
 2003 12 16  54535.250000
 2003 12 17  78537.739990
 2003 12 18  25538·580017
 2003 12 19  86546·900024
 2003 12 22  71546·880005
 2003 12 23  1549·369995
 2003 12 24  42555·030029
 2003 12 26  51552.349976
 2003 12 29  56554·900024
 2003 12 30  57563.880005
 2003 12 31  53565·469971
 2004 01 02 89556·909973
 2004 01 05 41560·849976
 2004 01 06 9568·929993
 2004 01 07 51569.890015
 2004 01 08 27574.619995
 2004 01 09 82579.619995
 2004 01 12 45575.200012
 2004 01 13 55583·010010
 2004 01 14 14581.159973
 2004 01 15 61586.119995
 2004 01 16 77586.359985
 2004 01 20 10590.409973
 2004 01 21 26597.979980
 2004 01 22 84597.479980
 2004 01 23 44591.729980
 2004 01 26 85596.140015
 2004 01 27 63601·500000
 2004 01 28 84595·169983
 2004 01 29 8583·909973
 2004 01 30 74579.859985
 2004 02 02 51580.760010
 2004 02 03 17580·539978
 2004 02 04 58579·150024
 2004 02 05 96564.030029
 2004 02 06 40569·539978
 2004 02 09 64584.070007
 2004 02 10 5585·489990
 2004 02 11 95592·830017
 2004 02 12 6597·070007
 2004 02 13 32592.750000
 2004 02 17 89585.140015
 2004 02 18 40594·479980
 2004 02 19 48591.479980
 2004 02 20 53582.590027
 2004 02 23 72579·890015
 2004 02 24 26570.200012
 2004 02 25 93571·869995
 2004 02 26 83579·039978
 2004 02 27 41584.179993
 2004 03 01 71585.559998
 2004 03 02 90594.770020
 2004 03 03 5591·059998
 2004 03 04 10591·320007
 2004 03 05 20598.380005
 2004 03 08 16599·539978
 2004 03 09 24592.510010
 2004 03 10 17585.950012
 2004 03 11 42575·010010
 2004 03 12 70568.739990
 2004 03 15 72582·840027
 2004 03 16 24566.950012
 2004 03 17 31566·640015
 2004 03 18 77578·570007
 2004 03 19 7574.549988
 2004 03 22 20570.739990
 2004 03 23 6558·989990
 2004 03 24 89560.919983
 2004 03 25 9557.630005
 2004 03 26 17571·530029
 2004 03 29 12572.919983
 2004 03 30 81583·390015
 2004 03 31 85589·400024
 2004 04 01 54590.309998
 2004 04 02 17595·320007
 2004 04 05 53603·419983
 2004 04 06 67606.390015
 2004 04 07 92599.330017
 2004 04 08 15601·640015
 2004 04 12 30597.880005
 2004 04 13 12599·650024
 2004 04 14 20585.830017
 2004 04 15 26582.020020
 2004 04 16 63580·299988
 2004 04 19 0583.369995
 2004 04 20 51586·950012
 2004 04 21 94575.809998
 2004 04 22 27583.219971
 2004 04 23 40593.239990
 2004 04 26 23590.710022
 2004 04 27 89589·450012
 2004 04 28 22590.760010
 2004 04 29 62577·059998
 2004 04 30 99567·250000
 2004 05 03 3559.799988
 2004 05 04 75565.479980
 2004 05 05 23569·630005
 2004 05 06 66570.059998
 2004 05 07 56563.090027
 2004 05 10 35548·559998
 2004 05 11 5537.859985
 2004 05 12 38548·630005
 2004 05 13 93548·989990
 2004 05 14 77547·909973
 2004 05 17 14543.760010
 2004 05 18 51535·340027
 2004 05 19 83542·559998
 2004 05 20 3540.859985
 2004 05 21 83540·750000
 2004 05 24 70552·669983
 2004 05 25 19551·719971
 2004 05 26 37565.390015
 2004 05 27 67567.770020
 2004 05 28 83568·559998
 2004 06 01 21568·280029
 2004 06 02 31572.489990
 2004 06 03 48573.559998
 2004 06 04 1562.440002
 2004 06 07 33567·750000
 2004 06 08 58578·900024
 2004 06 09 33577.909973
 2004 06 10 63568·580017
 2004 06 14 24569.119995
 2004 06 15 20557·669983
 2004 06 16 54567·919983
 2004 06 17 32570.070007
 2004 06 18 89569·570007
 2004 06 21 43570·539978
 2004 06 22 67568.739990
 2004 06 23 95571·890015
 2004 06 24 46580·150024
 2004 06 25 75579·049988
 2004 06 28 54587.700012
 2004 06 29 66584.099976
 2004 06 30 39587.830017
 2004 07 01 94591·520020
 2004 07 02 21582.429993
 2004 07 06 82582·719971
 2004 07 07 38572·409973
 2004 07 08 99572·030029
 2004 07 09 1560·710022
 2004 07 12 7563·729980
 2004 07 13 37562·239990
 2004 07 14 16562·690002
 2004 07 15 49559·739990
 2004 07 16 28562.159973
 2004 07 19 55555·479980
 2004 07 20 94554·729980
 2004 07 21 48564.190002
 2004 07 22 58548.599976
 2004 07 23 36546.520020
 2004 07 26 10539·229980
 2004 07 27 3533·489990
 2004 07 28 35544.609985
 2004 07 29 50541.200012
 2004 07 30 64549.830017
 2004 08 02 48551·289978
 2004 08 03 22551·929993
 2004 08 04 90543·630005
 2004 08 05 81542.669983
 2004 08 06 38532.359985
 2004 08 09 7519.650024
 2004 08 10 75518·380005
 2004 08 11 12529.830017
 2004 08 12 54526.630005
 2004 08 13 3517.099976
 2004 08 16 50517.390015
 2004 08 17 32528·059998
 2004 08 18 5530·000000
 2004 08 19 47541·609985
 2004 08 20 84537·440002
 2004 08 23 41547·919983
 2004 08 24 20543·469971
 2004 08 25 2545·010010
 2004 08 26 70550·140015
 2004 08 27 65547·250000
 2004 08 30 58551.669983
 2004 08 31 57544.559998
 2004 09 01 29547.929993
 2004 09 02 54552·460022
 2004 09 03 99559.780029
 2004 09 07 24556.239990
 2004 09 08 4562.929993
 2004 09 09 83557.789978
 2004 09 10 50566·179993
 2004 09 13 41569·909973
 2004 09 14 65573·099976
 2004 09 15 54570·960022
 2004 09 16 44568·520020
 2004 09 17 72574·539978
 2004 09 20 5573·169983
 2004 09 21 91570·739990
 2004 09 22 35576.919983
 2004 09 23 3565·890015
 2004 09 24 43565.809998
 2004 09 27 44565.969971
 2004 09 28 7558·359985
 2004 09 29 48565.659973
 2004 09 30 25571·070007
 2004 10 01 90572.940002
 2004 10 04 65585·030029
 2004 10 05 44589·090027
 2004 10 06 18587·340027
 2004 10 07 28592·659973
 2004 10 08 42582.599976
 2004 10 11 55575·650024
 2004 10 12 18577.559998
 2004 10 13 84576·710022
 2004 10 14 94569.419983
 2004 10 15 69564·880005
 2004 10 18 42569·419983
 2004 10 19 9572·030029
 2004 10 20 3566·669983
 2004 10 21 98570.130005
 2004 10 22 36576.659973
 2004 10 25 77567.780029
 2004 10 26 74571.669983
 2004 10 27 80577.609985
 2004 10 28 69587·190002
 2004 10 29 89585·630005
 2004 11 01 41583·789978
 2004 11 02 79587·000000
 2004 11 03 34585.440002
 2004 11 04 71595·330017
 2004 11 05 60602.130005
 2004 11 08 81604·289978
 2004 11 09 51602·080017
 2004 11 10 72606.640015
 2004 11 11 11609.609985
 2004 11 12 1616·299988
 2004 11 15 64621.979980
 2004 11 16 69623·859985
 2004 11 17 3617.890015
 2004 11 18 75622.969971
 2004 11 19 42622·059998
 2004 11 22 61613·440002
 2004 11 23 66621·520020
 2004 11 24 67624.530029
 2004 11 26 79629.500000
 2004 11 29 75631·159973
 2004 11 30 57634·460022
 2004 12 01 64633.770020
 2004 12 02 95643.679993
 2004 12 03 60642·510010
 2004 12 06 58642·210022
 2004 12 07 80639.030029
 2004 12 08 33625·500000
 2004 12 09 91631·150024
 2004 12 10 75629.190002
 2004 12 13 53632.239990
 2004 12 14 63638·030029
 2004 12 15 70643·539978
 2004 12 16 41648·609985
 2004 12 17 44642·229980
 2004 12 20 78642·080017
 2004 12 21 21638·049988
 2004 12 22 11646.200012
 2004 12 23 43648.460022
 2004 12 27 98649.369995
 2004 12 28 96644·340027
 2004 12 29 68654.570007
 2004 12 30 62653·340027
 2004 12 31 68653·059998
 2005 01 03  69651.570007
 2005 01 04  17640·440002
 2005 01 05  39628·539978
 2005 01 06  55617.479980
 2005 01 07  40619.820007
 2005 01 10  92613.210022
 2005 01 11  36617.739990
 2005 01 12  55611.530029
 2005 01 13  36613.190002
 2005 01 14  47610·130005
 2005 01 18  43617·479980
 2005 01 19  87624·869995
 2005 01 20  6617.909973
 2005 01 21  65612·340027
 2005 01 24  71611.080017
 2005 01 25  94604.530029
 2005 01 26  26606.500000
 2005 01 27  53616.570007
 2005 01 28  58616·900024
 2005 01 31  46613·000000
 2005 02 01  97624.020020
 2005 02 02  43628·140015
 2005 02 03  68631.979980
 2005 02 04  36629.330017
 2005 02 07  43637·440002
 2005 02 08  90636.619995
 2005 02 09  88638.719971
 2005 02 10  85625.710022
 2005 02 11  15626·809998
 2005 02 14  76634.760010
 2005 02 15  31635·020020
 2005 02 16  36634·940002
 2005 02 17  89638·849976
 2005 02 18  9631.140015
 2005 02 22  36630·130005
 2005 02 23  58617.919983
 2005 02 24  65620·539978
 2005 02 25  19627·559998
 2005 02 28  64637.530029
 2005 03 01  46634·059998
 2005 03 02  68638.530029
 2005 03 03  64637·330017
 2005 03 04  4638·289978
 2005 03 07  18644.950012
 2005 03 08  48643·859985
 2005 03 09  25637.979980
 2005 03 10  69631.080017
 2005 03 11  19626·940002
 2005 03 14  82626·840027
 2005 03 15  8630·299988
 2005 03 16  97626.820007
 2005 03 17  18622·919983
 2005 03 18  69625.460022
 2005 03 21  46622.570007
 2005 03 22  50621.570007
 2005 03 23  9618·580017
 2005 03 24  35612·059998
 2005 03 28  95615.270020
 2005 03 29  16615·119995
 2005 03 30  11604.630005
 2005 03 31  30614·900024
 2005 04 01  36615.070007
 2005 04 04  9611.539978
 2005 04 05  69613·760010
 2005 04 06  30614·500000
 2005 04 07  77616·210022
 2005 04 08  66619·760010
 2005 04 11  51610·750000
 2005 04 12  35607·169983
 2005 04 13  49613.030029
 2005 04 14  50602.539978
 2005 04 15  51591.940002
 2005 04 18  70580·780029
 2005 04 19  8585·330017
 2005 04 20  49594.940002
 2005 04 21  89584·960022
 2005 04 22  86598.979980
 2005 04 25  36589.530029
 2005 04 26  76596.440002
 2005 04 27  9587·659973
 2005 04 28  58587.140015
 2005 04 29  40575·020020
 2005 05 02  69579.380005
 2005 05 03  80585·859985
 2005 05 04  87584·479980
 2005 05 05  52595·219971
 2005 05 06  90595·640015
 2005 05 09  97596.520020
 2005 05 10  98602·909973
 2005 05 11  27595·039978
 2005 05 12  28595.570007
 2005 05 13  77586·890015
 2005 05 16  41582.020020
 2005 05 17  49591.710022
 2005 05 18  95595·270020
 2005 05 19  66607·880005
 2005 05 20  92610.460022
 2005 05 23  23609·409973
 2005 05 24  29612·869995
 2005 05 25  32612·950012
 2005 05 26  51606.400024
 2005 05 27  80614·700012
 2005 05 31  94616·900024
 2005 06 01  71616.710022
 2005 06 02  43623.760010
 2005 06 03  79625·239990
 2005 06 06  77620·309998
 2005 06 07  0622.940002
 2005 06 08  20623.780029
 2005 06 09  99620.469971
 2005 06 10  91626.229980
 2005 06 13  64626·330017
 2005 06 14  56629·020020
 2005 06 15  49634.390015
 2005 06 16  74637·190002
 2005 06 17  32644·030029
 2005 06 20  51644·190002
 2005 06 21  59641·840027
 2005 06 22  88641·039978
 2005 06 23  98643.450012
 2005 06 24  31634.119995
 2005 06 27  87630.409973
 2005 06 28  22628·309998
 2005 06 29  82641.479980
 2005 06 30  47642.760010
 2005 07 01  13639·659973
 2005 07 05  89643·039978
 2005 07 06  28653.229980
 2005 07 07  74648.270020
 2005 07 08  45649·299988
 2005 07 11  26662.140015
 2005 07 12  4671.739990
 2005 07 13  12670.789978
 2005 07 14  14667.650024
 2005 07 15  97663·020020
 2005 07 18  5663·739990
 2005 07 19  87658·559998
 2005 07 20  76668·859985
 2005 07 21  88677·559998
 2005 07 22  50667·099976
 2005 07 25  49677.780029
 2005 07 26  15670·989990
 2005 07 27  14674.580017
 2005 07 28  83674.880005
 2005 07 29  73683.039978
 2005 08 01  35679.750000
 2005 08 02  12682·799988
 2005 08 03  73688·510010
 2005 08 04  60683.380005
 2005 08 05  69671.840027
 2005 08 08  45662.789978
 2005 08 09  15659.599976
 2005 08 10  36660·479980
 2005 08 11  73660·159973
 2005 08 12  0666.369995
 2005 08 15  27660·000000
 2005 08 16  50665·640015
 2005 08 17  29654.609985
 2005 08 18  91654.820007
 2005 08 19  54651.190002
 2005 08 22  78652·510010
 2005 08 23  44657·469971
 2005 08 24  56655.469971
 2005 08 25  64655.010010
 2005 08 26  20657.700012
 2005 08 29  49648·640015
 2005 08 30  57655.320007
 2005 08 31  53653.760010
 2005 09 01  2666·510010
 2005 09 02  1668.450012
 2005 09 06  83663·330017
 2005 09 07  39674·479980
 2005 09 08  74677.320007
 2005 09 09  82673·469971
 2005 09 12  46678.049988
 2005 09 13  66680·820007
 2005 09 14  12673·130005
 2005 09 15  98666.349976
 2005 09 16  83665.419983
 2005 09 19  3671·979980
 2005 09 20  16667.020020
 2005 09 21  80660.630005
 2005 09 22  59649.940002
 2005 09 23  45651.159973
 2005 09 26  11655.460022
 2005 09 27  86660.200012
 2005 09 28  61659.169983
 2005 09 29  11656·039978
 2005 09 30  48665.030029
 2005 10 03  97667.799988
 2005 10 04  2670·549988
 2005 10 05  44663.840027
 2005 10 06  1644.979980
 2005 10 07  20639·450012
 2005 10 10  19644.330017
 2005 10 11  15637·969971
 2005 10 12  73630·080017
 2005 10 13  87621.570007
 2005 10 14  76623·280029
 2005 10 17  16633·150024
 2005 10 18  87633.369995
 2005 10 19  53625·359985
 2005 10 20  60638.280029
 2005 10 21  68627.539978
 2005 10 24  95632·729980
 2005 10 25  1646.599976
 2005 10 26  85642·729980
 2005 10 27  14638·409973
 2005 10 28  71624.030029
 2005 10 31  37635·330017
 2005 11 01  88646.609985
 2005 11 02  23643·020020
 2005 11 03  17657.049988
 2005 11 04  93658.770020
 2005 11 07  32658·159973
 2005 11 08  90661.239990
 2005 11 09  56656·229980
 2005 11 10  26659·809998
 2005 11 11  5664·929993
 2005 11 14  34666.659973
 2005 11 15  41663.929993
 2005 11 16  17656.229980
 2005 11 17  21654·640015
 2005 11 18  99667.140015
 2005 11 21  46672.219971
 2005 11 22  73678·960022
 2005 11 23  15682.549988
 2005 11 25  54683.140015
 2005 11 28  72683.580017
 2005 11 29  26671·500000
 2005 11 30  53673.690002
 2005 12 01  93677.289978
 2005 12 02  43690.210022
 2005 12 05  32690.570007
 2005 12 06  21686·570007
 2005 12 07  36687.570007
 2005 12 08  11683·010010
 2005 12 09  72685.219971
 2005 12 12  33688·770020
 2005 12 13  26689·510010
 2005 12 14  51689·030029
 2005 12 15  54690.500000
 2005 12 16  26684.739990
 2005 12 19  33683.090027
 2005 12 20  63672·250000
 2005 12 21  9672·780029
 2005 12 22  63679.739990
 2005 12 23  50684·080017
 2005 12 27  73686.440002
 2005 12 28  93676·580017
 2005 12 29  33680.080017
 2005 12 30  97677.960022
 2006 01 03 30673.219971
 2006 01 04 90684.049988
 2006 01 05 47689.250000
 2006 01 06 19691·770020
 2006 01 09 11699·390015
 2006 01 10 4706·239990
 2006 01 11 45710·989990
 2006 01 12 83711·190002
 2006 01 13 16706·789978
 2006 01 17 67708.440002
 2006 01 18 88703.619995
 2006 01 19 85703.780029
 2006 01 20 70714.940002
 2006 01 23 37704·599976
 2006 01 24 65707·820007
 2006 01 25 44718·020020
 2006 01 26 23716.450012
 2006 01 27 95728.479980
 2006 01 30 89732·219971
 2006 01 31 3730·869995
 2006 02 01 52733·200012
 2006 02 02 47735·479980
 2006 02 03 97726·250000
 2006 02 06 31724.219971
 2006 02 07 55727.890015
 2006 02 08 26717.179993
 2006 02 09 53721·159973
 2006 02 10 24718·159973
 2006 02 13 60717.130005
 2006 02 14 88710·530029
 2006 02 15 43719.700012
 2006 02 16 0725·099976
 2006 02 17 15731·919983
 2006 02 21 14730.940002
 2006 02 22 83726·780029
 2006 02 23 3733.530029
 2006 02 24 97732·450012
 2006 02 27 11736.599976
 2006 02 28 8740.630005
 2006 03 01 2730.640015
 2006 03 02 6742.349976
 2006 03 03 10740·159973
 2006 03 06 82738·440002
 2006 03 07 91731.159973
 2006 03 08 67721.059998
 2006 03 09 70721.840027
 2006 03 10 93718.280029
 2006 03 13 91726·340027
 2006 03 14 31728·039978
 2006 03 15 70736.099976
 2006 03 16 53742.940002
 2006 03 17 44743.789978
 2006 03 20 73746·090027
 2006 03 21 18745.619995
 2006 03 22 1736.099976
 2006 03 23 20744.849976
 2006 03 24 93747·599976
 2006 03 27 45753·830017
 2006 03 28 0754·030029
 2006 03 29 12751·270020
 2006 03 30 18764.169983
 2006 03 31 9762·590027
 2006 04 03 37765.239990
 2006 04 04 42759·219971
 2006 04 05 96762·320007
 2006 04 06 89766·260010
 2006 04 07 26766.229980
 2006 04 10 51756·130005
 2006 04 11 4752·950012
 2006 04 12 95742·109985
 2006 04 13 3747.770020
 2006 04 17 10751·109985
 2006 04 18 42749.450012
 2006 04 19 56769.809998
 2006 04 20 33778.419983
 2006 04 21 12774.669983
 2006 04 24 36772·119995
 2006 04 25 29766.140015
 2006 04 26 3764·820007
 2006 04 27 77765.229980
 2006 04 28 35761.400024
 2006 05 01 97764.539978
 2006 05 02 26761.119995
 2006 05 03 49767·609985
 2006 05 04 15767·729980
 2006 05 05 65774·719971
 2006 05 08 39781·830017
 2006 05 09 97781·599976
 2006 05 10 77780.690002
 2006 05 11 66775.880005
 2006 05 12 6757·450012
 2006 05 15 15742·380005
 2006 05 16 46737.640015
 2006 05 17 57737·450012
 2006 05 18 14725·840027
 2006 05 19 23718.460022
 2006 05 22 72722.539978
 2006 05 23 17715.250000
 2006 05 24 77711·270020
 2006 05 25 64711.260010
 2006 05 26 31725·559998
 2006 05 30 56729.479980
 2006 05 31 33711.030029
 2006 06 01 7721.010010
 2006 06 02 24736.500000
 2006 06 05 3737·450012
 2006 06 06 43713·919983
 2006 06 07 47710.929993
 2006 06 08 74706·770020
 2006 06 09 16706·520020
 2006 06 12 97701·380005
 2006 06 13 3683.070007
 2006 06 14 34672·659973
 2006 06 15 76677·080017
 2006 06 16 6701·039978
 2006 06 19 19693·059998
 2006 06 20 78680·739990
 2006 06 21 90677.489990
 2006 06 22 10690·669983
 2006 06 23 64688.039978
 2006 06 26 7690.130005
 2006 06 27 90698·630005
 2006 06 28 70686·640015
 2006 06 29 33687·989990
 2006 06 30 45714.320007
 2006 07 03 31724·650024
 2006 07 05 75730·750000
 2006 07 06 44719.809998
 2006 07 07 45720·640015
 2006 07 10 97709·299988
 2006 07 11 37709.080017
 2006 07 12 41714.340027
 2006 07 13 80701·159973
 2006 07 14 94687·289978
 2006 07 17 95681.229980
 2006 07 18 94677·659973
 2006 07 19 51681.630005
 2006 07 20 52702.330017
 2006 07 21 11683.609985
 2006 07 24 97671·940002
 2006 07 25 84690.760010
 2006 07 26 29697·429993
 2006 07 27 73694·349976
 2006 07 28 69685·640015
 2006 07 31 29700.020020
 2006 08 01 7700.559998
 2006 08 02 95689·869995
 2006 08 03 54696·789978
 2006 08 04 61704.369995
 2006 08 07 91701·250000
 2006 08 08 13696·030029
 2006 08 09 21687.429993
 2006 08 10 82681.000000
 2006 08 11 15686·219971
 2006 08 14 92679.010010
 2006 08 15 65681·719971
 2006 08 16 15697.809998
 2006 08 17 33707·359985
 2006 08 18 18710·770020
 2006 08 21 4711.679993
 2006 08 22 12705·330017
 2006 08 23 29707·750000
 2006 08 24 5698·409973
 2006 08 25 83698·710022
 2006 08 28 48699.239990
 2006 08 29 8706·609985
 2006 08 30 90714·739990
 2006 08 31 70720.570007
 2006 09 01 24720·520020
 2006 09 05 3721·559998
 2006 09 06 37727·460022
 2006 09 07 61712·020020
 2006 09 08 64706·469971
 2006 09 11 69708·520020
 2006 09 12 34707.559998
 2006 09 13 74724.369995
 2006 09 14 20730.700012
 2006 09 15 89727·599976
 2006 09 18 92729.330017
 2006 09 19 53728.840027
 2006 09 20 66725.419983
 2006 09 21 70734.460022
 2006 09 22 51727.130005
 2006 09 25 67718·619995
 2006 09 26 3727.080017
 2006 09 27 42729.320007
 2006 09 28 72732·479980
 2006 09 29 11732·559998
 2006 10 02 56725·590027
 2006 10 03 62718.799988
 2006 10 04 45718·309998
 2006 10 05 3733.409973
 2006 10 06 76743.080017
 2006 10 09 13739·809998
 2006 10 10 81744·570007
 2006 10 11 89745.840027
 2006 10 12 38741.700012
 2006 10 13 0757.090027
 2006 10 16 19762·640015
 2006 10 17 36769·479980
 2006 10 18 43764.880005
 2006 10 19 56763·409973
 2006 10 20 22767.390015
 2006 10 23 39762·130005
 2006 10 24 15763.520020
 2006 10 25 37762·419983
 2006 10 26 77767·140015
 2006 10 27 18775·929993
 2006 10 30 6765·799988
 2006 10 31 24770·359985
 2006 11 01 97766·820007
 2006 11 02 16752·119995
 2006 11 03 90750·119995
 2006 11 06 25752·719971
 2006 11 07 21763·080017
 2006 11 08 3764.330017
 2006 11 09 69769·840027
 2006 11 10 71762.059998
 2006 11 13 11769·099976
 2006 11 14 72772.380005
 2006 11 15 67785·030029
 2006 11 16 18791·909973
 2006 11 17 55790.739990
 2006 11 20 43788.469971
 2006 11 21 35790.549988
 2006 11 22 49792·750000
 2006 11 24 65792.030029
 2006 11 27 59790.789978
 2006 11 28 48771.210022
 2006 11 29 69776.859985
 2006 11 30 81784·039978
 2006 12 01 91785·710022
 2006 12 04 7781·909973
 2006 12 05 11797·159973
 2006 12 06 64796·469971
 2006 12 07 32796.530029
 2006 12 08 37791·500000
 2006 12 11 31792.539978
 2006 12 12 3793·229980
 2006 12 13 2790.710022
 2006 12 14 88789.309998
 2006 12 15 11795·090027
 2006 12 18 11793.690002
 2006 12 19 44780.280029
 2006 12 20 36782.710022
 2006 12 21 57785.900024
 2006 12 22 24783·229980
 2006 12 26 28780·289978
 2006 12 27 81788.159973
 2006 12 28 2796.979980
 2006 12 29 7794·440002
 2007 01 03  47788.309998
 2007 01 04  49786.419983
 2007 01 05  1787.700012
 2007 01 08  48776.200012
 2007 01 09  21777.099976
 2007 01 10  90775.780029
 2007 01 11  36779.500000
 2007 01 12  58788·109985
 2007 01 16  94794.280029
 2007 01 17  79789.809998
 2007 01 18  15788.130005
 2007 01 19  76778·130005
 2007 01 22  36784.960022
 2007 01 23  17777·590027
 2007 01 24  68786.590027
 2007 01 25  65793.919983
 2007 01 26  40784·229980
 2007 01 29  29787·369995
 2007 01 30  52793.599976
 2007 01 31  13797·030029
 2007 02 01  25802·020020
 2007 02 02  66807.950012
 2007 02 05  50809·200012
 2007 02 06  32807.200012
 2007 02 07  36811.159973
 2007 02 08  2815.049988
 2007 02 09  66815.979980
 2007 02 12  61808·020020
 2007 02 13  42806.979980
 2007 02 14  39812·599976
 2007 02 15  35814·320007
 2007 02 16  62815·630005
 2007 02 20  37816.869995
 2007 02 21  2824.330017
 2007 02 22  10827·630005
 2007 02 23  24828.799988
 2007 02 26  39828.030029
 2007 02 27  41817·659973
 2007 02 28  76793·260010
 2007 03 01  59787·619995
 2007 03 02  94788·200012
 2007 03 05  31771.909973
 2007 03 06  37764.320007
 2007 03 07  4778.750000
 2007 03 08  70780.289978
 2007 03 09  73784·200012
 2007 03 12  27784.640015
 2007 03 13  24786.409973
 2007 03 14  62768·520020
 2007 03 15  92775·690002
 2007 03 16  0783·440002
 2007 03 19  6780.919983
 2007 03 20  88786.590027
 2007 03 21  39794.250000
 2007 03 22  40808.400024
 2007 03 23  62807·849976
 2007 03 26  93810·000000
 2007 03 27  89808·880005
 2007 03 28  53799.950012
 2007 03 29  31800·070007
 2007 03 30  46799·950012
 2007 04 02  43801.770020
 2007 04 03  69804·020020
 2007 04 04  76811.580017
 2007 04 05  41810.859985
 2007 04 09  25813·840027
 2007 04 10  47811.409973
 2007 04 11  83814·820007
 2007 04 12  97807·140015
 2007 04 13  87815.020020
 2007 04 16  67821.119995
 2007 04 17  68831.059998
 2007 04 18  58827.409973
 2007 04 19  3823·820007
 2007 04 20  37823.549988
 2007 04 23  66827·909973
 2007 04 24  94828·340027
 2007 04 25  74828·299988
 2007 04 26  88831·869995
 2007 04 27  41832·549988
 2007 04 30  98829.909973
 2007 05 01  26815·380005
 2007 05 02  76816.390015
 2007 05 03  82828.450012
 2007 05 04  90830.229980
 2007 05 07  8833.280029
 2007 05 08  83830·330017
 2007 05 09  0828.280029
 2007 05 10  14832·710022
 2007 05 11  97818·700012
 2007 05 14  16828·929993
 2007 05 15  34822.330017
 2007 05 16  39814.719971
 2007 05 17  92819.450012
 2007 05 18  6818·200012
 2007 05 21  47823.390015
 2007 05 22  59833.559998
 2007 05 23  19840.750000
 2007 05 24  11836.289978
 2007 05 25  26825.200012
 2007 05 29  94831.239990
 2007 05 30  29836.489990
 2007 05 31  11844.190002
 2007 06 01  85848·619995
 2007 06 04  86852·530029
 2007 06 05  96853·479980
 2007 06 06  14845·580017
 2007 06 07  61839·500000
 2007 06 08  7824·969971
 2007 06 11  21834.349976
 2007 06 12  50830.820007
 2007 06 13  17822.989990
 2007 06 14  49832·909973
 2007 06 15  30842·650024
 2007 06 18  78848·690002
 2007 06 19  41845.520020
 2007 06 20  32849·359985
 2007 06 21  73834.580017
 2007 06 22  77839.030029
 2007 06 25  46834·119995
 2007 06 26  0828·650024
 2007 06 27  25823.979980
 2007 06 28  56838·520020
 2007 06 29  70840.729980
 2007 07 02  22836·080017
 2007 07 03  87845.450012
 2007 07 05  45848.270020
 2007 07 06  76849.669983
 2007 07 09  92853·210022
 2007 07 10  84851.190002
 2007 07 11  1837.820007
 2007 07 12  52842.609985
 2007 07 13  30854·270020
 2007 07 16  67854·979980
 2007 07 17  6849.789978
 2007 07 18  10849·640015
 2007 07 19  79848·799988
 2007 07 20  10850·690002
 2007 07 23  67838·200012
 2007 07 24  89832·369995
 2007 07 25  9815·210022
 2007 07 26  14807.159973
 2007 07 27  15790.710022
 2007 07 30  50778·869995
 2007 07 31  14787.460022
 2007 08 01  6774·969971
 2007 08 02  7779·159973
 2007 08 03  84783.450012
 2007 08 06  13756.940002
 2007 08 07  34763·890015
 2007 08 08  24778.479980
 2007 08 09  1786.690002
 2007 08 10  50777.849976
 2007 08 13  74793.140015
 2007 08 14  73781.400024
 2007 08 15  40762·190002
 2007 08 16  94749.580017
 2007 08 17  28784·270020
 2007 08 20  86787.799988
 2007 08 21  64786.739990
 2007 08 22  40792.960022
 2007 08 23  20800.520020
 2007 08 24  19788·070007
 2007 08 27  61797.780029
 2007 08 28  6787·210022
 2007 08 29  0770·780029
 2007 08 30  54783.090027
 2007 08 31  44789·580017
 2007 09 04  37792·500000
 2007 09 05  44798·200012
 2007 09 06  98792.380005
 2007 09 07  50787.280029
 2007 09 10  1777·729980
 2007 09 11  53771·309998
 2007 09 12  82781.500000
 2007 09 13  42779·789978
 2007 09 14  94777·119995
 2007 09 17  51782.659973
 2007 09 18  63777.599976
 2007 09 19  9809.260010
 2007 09 20  34816·960022
 2007 09 21  90813.159973
 2007 09 24  22813·349976
 2007 09 25  63803·349976
 2007 09 26  64804.719971
 2007 09 27  44810.719971
 2007 09 28  67813·640015
 2007 10 01  43806.039978
 2007 10 02  56824.989990
 2007 10 03  14829.349976
 2007 10 04  28827.590027
 2007 10 05  10833·000000
 2007 10 08  2844·020020
 2007 10 09  26841.309998
 2007 10 10  63845.059998
 2007 10 11  53847·169983
 2007 10 12  21834.900024
 2007 10 15  29841·119995
 2007 10 16  53827·739990
 2007 10 17  85828.099976
 2007 10 18  58824.739990
 2007 10 19  99825·030029
 2007 10 22  5794·809998
 2007 10 23  44813·640015
 2007 10 24  83814.369995
 2007 10 25  37811·219971
 2007 10 26  50811.309998
 2007 10 29  92822.799988
 2007 10 30  88820·000000
 2007 10 31  68817.890015
 2007 11 01  46822.880005
 2007 11 02  18799·489990
 2007 11 05  94797·770020
 2007 11 06  42790.979980
 2007 11 07  73796.000000
 2007 11 08  34778.479980
 2007 11 09  43779·419983
 2007 11 12  35771·770020
 2007 11 13  38770.780029
 2007 11 14  79791·570007
 2007 11 15  7782·109985
 2007 11 16  47772·200012
 2007 11 19  73765·219971
 2007 11 20  14750·770020
 2007 11 21  78747.219971
 2007 11 23  3743.479980
 2007 11 26  35755.520020
 2007 11 27  29736·369995
 2007 11 28  76747.510010
 2007 11 29  54769.479980
 2007 11 30  5771·289978
 2007 12 03  35768.200012
 2007 12 04  45757·150024
 2007 12 05  75758.159973
 2007 12 06  90764.919983
 2007 12 07  72787.130005
 2007 12 10  54786.840027
 2007 12 11  67792·489990
 2007 12 12  21771·520020
 2007 12 13  1768.109985
 2007 12 14  97765·599976
 2007 12 17  55751·280029
 2007 12 18  55739·359985
 2007 12 19  10753.369995
 2007 12 20  93759.260010
 2007 12 21  90774·400024
 2007 12 24  75785.880005
 2007 12 26  13791.969971
 2007 12 27  87795·570007
 2007 12 28  46777·289978
 2007 12 31  86770·460022
 2008 01 02 48765.900024
 2008 01 03 47754·950012
 2008 01 04 24741.299988
 2008 01 07 19723·619995
 2008 01 08 77724·520020
 2008 01 09 69704·500000
 2008 01 10 50708·289978
 2008 01 11 33719.489990
 2008 01 14 87706·530029
 2008 01 15 70707·390015
 2008 01 16 74695.580017
 2008 01 17 8700·919983
 2008 01 18 93680.419983
 2008 01 22 95658·849976
 2008 01 23 72671.200012
 2008 01 24 51695·280029
 2008 01 25 32697.330017
 2008 01 28 14687.739990
 2008 01 29 43704·250000
 2008 01 30 93705.099976
 2008 01 31 67691·010010
 2008 02 01 20714·919983
 2008 02 04 13730.690002
 2008 02 05 92721.799988
 2008 02 06 85704.789978
 2008 02 07 32690·960022
 2008 02 08 33702·369995
 2008 02 11 29699·150024
 2008 02 12 1702·000000
 2008 02 13 95709·130005
 2008 02 14 78722.750000
 2008 02 15 10703·710022
 2008 02 19 50705·739990
 2008 02 20 78701.659973
 2008 02 21 48712.409973
 2008 02 22 68696.830017
 2008 02 25 97695·840027
 2008 02 26 74710·330017
 2008 02 27 69714.599976
 2008 02 28 58714·950012
 2008 02 29 29702.020020
 2008 03 03 4686·049988
 2008 03 04 91680.890015
 2008 03 05 63682.849976
 2008 03 06 60682·119995
 2008 03 07 10659·299988
 2008 03 10 89660.719971
 2008 03 11 89647·739990
 2008 03 12 26673.869995
 2008 03 13 64662.729980
 2008 03 14 64681·770020
 2008 03 17 68654·900024
 2008 03 18 92650.969971
 2008 03 19 57684·030029
 2008 03 20 42669.590027
 2008 03 24 56682.719971
 2008 03 25 44701.599976
 2008 03 26 10704.489990
 2008 03 27 72702·539978
 2008 03 28 35693.380005
 2008 03 31 96683.510010
 2008 04 01 67692·020020
 2008 04 02 30710·539978
 2008 04 03 12709.950012
 2008 04 04 86714·679993
 2008 04 07 97716.500000
 2008 04 08 17711.109985
 2008 04 09 18711·989990
 2008 04 10 76698.500000
 2008 04 11 94703·750000
 2008 04 14 58687·359985
 2008 04 15 11687.580017
 2008 04 16 54695·549988
 2008 04 17 77711·869995
 2008 04 18 3712·929993
 2008 04 21 70718.950012
 2008 04 22 34715·979980
 2008 04 23 90705·460022
 2008 04 24 27708.289978
 2008 04 25 4718.030029
 2008 04 28 53721·179993
 2008 04 29 3724·960022
 2008 04 30 31719.799988
 2008 05 01 44715·539978
 2008 05 02 75729·820007
 2008 05 05 9727.989990
 2008 05 06 41722·789978
 2008 05 07 47730.119995
 2008 05 08 86718.059998
 2008 05 09 28716.659973
 2008 05 12 7721.460022
 2008 05 13 94733.219971
 2008 05 14 0737.260010
 2008 05 15 4736·330017
 2008 05 16 4745.750000
 2008 05 19 91741.020020
 2008 05 20 54736.809998
 2008 05 21 6736·619995
 2008 05 22 32728.309998
 2008 05 23 71731.030029
 2008 05 27 13724.940002
 2008 05 28 28735.690002
 2008 05 29 18737.679993
 2008 05 30 90745·780029
 2008 06 02 63747.479980
 2008 06 03 89741·989990
 2008 06 04 10737·229980
 2008 06 05 30743.929993
 2008 06 06 17759·929993
 2008 06 09 34740.890015
 2008 06 10 86732.309998
 2008 06 11 97731·700012
 2008 06 12 14718.150024
 2008 06 13 31723·010010
 2008 06 16 44733.159973
 2008 06 17 23741.179993
 2008 06 18 16735·659973
 2008 06 19 76730.409973
 2008 06 20 11735·919983
 2008 06 23 65727·349976
 2008 06 24 11718.250000
 2008 06 25 85708·210022
 2008 06 26 37711·880005
 2008 06 27 4697.869995
 2008 06 30 12697·849976
 2008 07 01 5686·770020
 2008 07 02 98691·489990
 2008 07 03 47672.760010
 2008 07 07 56665·719971
 2008 07 08 4659·099976
 2008 07 09 93682·979980
 2008 07 10 25663·179993
 2008 07 11 8666·859985
 2008 07 14 77677·229980
 2008 07 15 48661·760010
 2008 07 16 96663.520020
 2008 07 17 54687·760010
 2008 07 18 41696.950012
 2008 07 21 14694·710022
 2008 07 22 41695·489990
 2008 07 23 8716·539978
 2008 07 24 43720.460022
 2008 07 25 65704·729980
 2008 07 28 66710.330017
 2008 07 29 7696.989990
 2008 07 30 50716·500000
 2008 07 31 3715.080017
 2008 08 01 3714·919983
 2008 08 04 15715·559998
 2008 08 05 56707.320007
 2008 08 06 52719·340027
 2008 08 07 9722·330017
 2008 08 08 19712·919983
 2008 08 11 82734.179993
 2008 08 12 64749.239990
 2008 08 13 66743.750000
 2008 08 14 32744·760010
 2008 08 15 71759.260010
 2008 08 18 12753·349976
 2008 08 19 79738.880005
 2008 08 20 92730.750000
 2008 08 21 92728·109985
 2008 08 22 99725·299988
 2008 08 25 82736.099976
 2008 08 26 61720.289978
 2008 08 27 40723.429993
 2008 08 28 49733.969971
 2008 08 29 29745·460022
 2008 09 02 29745.119995
 2008 09 03 33738·280029
 2008 09 04 13738·909973
 2008 09 05 4716.369995
 2008 09 08 7726·780029
 2008 09 09 16732·020020
 2008 09 10 65711·960022
 2008 09 11 12712·320007
 2008 09 12 34715.710022
 2008 09 15 57718·500000
 2008 09 16 7685·590027
 2008 09 17 85704·390015
 2008 09 18 72679·039978
 2008 09 19 52743·739990
 2008 09 22 64751·659973
 2008 09 23 81720.500000
 2008 09 24 10710·820007
 2008 09 25 18699·390015
 2008 09 26 86698·909973
 2008 09 29 80698.159973
 2008 09 30 60661.460022
 2008 10 01 1676.210022
 2008 10 02 48671·179993
 2008 10 03 89638.140015
 2008 10 06 60617.510010
 2008 10 07 69596·590027
 2008 10 08 51552·270020
 2008 10 09 40550.690002
 2008 10 10 73490·239990
 2008 10 13 17534·900024
 2008 10 14 21578.780029
 2008 10 15 89549·479980
 2008 10 16 87504·750000
 2008 10 17 64526.729980
 2008 10 20 7531.289978
 2008 10 21 19541·950012
 2008 10 22 15525·349976
 2008 10 23 53503·100006
 2008 10 24 86472.630005
 2008 10 27 35468·109985
 2008 10 28 94448·390015
 2008 10 29 54483.420013
 2008 10 30 57498·230011
 2008 10 31 70512.070007
 2008 11 03 88536.500000
 2008 11 04 61543.630005
 2008 11 05 46542·159973
 2008 11 06 79514·460022
 2008 11 07 84499·239990
 2008 11 10 94511.709991
 2008 11 11 3490.760010
 2008 11 12 46478·709991
 2008 11 13 96454.100006
 2008 11 14 96485.750000
 2008 11 17 4457·350006
 2008 11 18 75452·239990
 2008 11 19 61446·260010
 2008 11 20 36411·660004
 2008 11 21 49389.579987
 2008 11 24 0407.459991
 2008 11 25 43438.779999
 2008 11 26 9437·859985
 2008 11 28 63467.739990
 2008 12 01 76466.529999
 2008 12 02 28420·760010
 2008 12 03 34435·109985
 2008 12 04 98451·989990
 2008 12 05 86437.809998
 2008 12 08 30465·450012
 2008 12 09 55478.239990
 2008 12 10 27468·950012
 2008 12 11 35474.690002
 2008 12 12 87448.700012
 2008 12 15 41469.149994
 2008 12 16 53456·369995
 2008 12 17 56479·579987
 2008 12 18 62486·640015
 2008 12 19 86485.329987
 2008 12 22 99486·929993
 2008 12 23 5476·410004
 2008 12 24 42468.489990
 2008 12 26 9471.440002
 2008 12 29 16476·119995
 2008 12 30 64468.339996
 2008 12 31 41482·959991
 2009 01 02  55499.510010
 2009 01 05  81505·559998
 2009 01 06  39507·160004
 2009 01 07  96510·320007
 2009 01 08  92496·250000
 2009 01 09  93502.049988
 2009 01 12  62481.029999
 2009 01 13  71468·010010
 2009 01 14  16469.440002
 2009 01 15  77453.239990
 2009 01 16  90462.809998
 2009 01 20  52464·450012
 2009 01 21  44435.769989
 2009 01 22  84456.160004
 2009 01 23  5437.820007
 2009 01 26  54444·570007
 2009 01 27  21451·209991
 2009 01 28  90455·970001
 2009 01 29  12469.440002
 2009 01 30  14455·459991
 2009 02 02  17441·209991
 2009 02 03  94450.309998
 2009 02 04  44453·029999
 2009 02 05  94447.959991
 2009 02 06  24454.989990
 2009 02 09  22470.279999
 2009 02 10  57466.239990
 2009 02 11  83446·380005
 2009 02 12  64444.730011
 2009 02 13  25450.559998
 2009 02 17  34448.350006
 2009 02 18  94430·880005
 2009 02 19  78423·179993
 2009 02 20  78412.989990
 2009 02 23  79413·390015
 2009 02 24  64396.890015
 2009 02 25  38411·070007
 2009 02 26  82402.839996
 2009 02 27  26389·910004
 2009 03 02  57389.010010
 2009 03 03  37370·480011
 2009 03 04  61364.390015
 2009 03 05  31367.420013
 2009 03 06  60351·890015
 2009 03 09  93348·850006
 2009 03 10  66347.380005
 2009 03 11  76368.059998
 2009 03 12  86365.519989
 2009 03 13  52391·299988
 2009 03 16  72395.230011
 2009 03 17  66386.350006
 2009 03 18  73402·760010
 2009 03 19  82419·609985
 2009 03 20  81415.049988
 2009 03 23  34405.709991
 2009 03 24  84430·299988
 2009 03 25  78418·420013
 2009 03 26  17427·290009
 2009 03 27  37440.549988
 2009 03 30  7423·839996
 2009 03 31  58419.029999
 2009 04 01  30419.390015
 2009 04 02  56434·320007
 2009 04 03  55449·450012
 2009 04 06  66453.079987
 2009 04 07  97446.929993
 2009 04 08  97433·059998
 2009 04 09  65446.980011
 2009 04 13  73464·790009
 2009 04 14  17465.269989
 2009 04 15  93451.519989
 2009 04 16  1463.559998
 2009 04 17  72474·369995
 2009 04 20  15477·980011
 2009 04 21  99450.380005
 2009 04 22  50466.309998
 2009 04 23  82471·829987
 2009 04 24  43468·929993
 2009 04 27  98474.380005
 2009 04 28  26466.839996
 2009 04 29  47476·140015
 2009 04 30  76493.609985
 2009 05 01  97488.089996
 2009 05 04  66489.950012
 2009 05 05  37504.820007
 2009 05 06  14503.339996
 2009 05 07  26505·329987
 2009 05 08  33496·760010
 2009 05 11  45507·149994
 2009 05 12  82504.190002
 2009 05 13  43490·519989
 2009 05 14  15472·760010
 2009 05 15  91480·959991
 2009 05 18  31478.940002
 2009 05 19  29494·750000
 2009 05 20  24494·619995
 2009 05 21  19486.739990
 2009 05 22  36482·690002
 2009 05 26  91477·619995
 2009 05 27  0498.779999
 2009 05 28  98489·940002
 2009 05 29  97493·070007
 2009 06 01  61504·570007
 2009 06 02  4521.330017
 2009 06 03  22524.599976
 2009 06 04  41524·119995
 2009 06 05  94534·179993
 2009 06 08  24528.419983
 2009 06 09  10526.479980
 2009 06 10  17528.820007
 2009 06 11  73524·489990
 2009 06 12  74524.270020
 2009 06 15  7523·359985
 2009 06 16  0514·000000
 2009 06 17  5503.690002
 2009 06 18  92506.700012
 2009 06 19  81513·450012
 2009 06 22  92510·299988
 2009 06 23  20494·720001
 2009 06 24  39492·010010
 2009 06 25  27493·519989
 2009 06 26  17507·450012
 2009 06 29  77512·330017
 2009 06 30  5510.600006
 2009 07 01  64510·279999
 2009 07 02  27513·109985
 2009 07 06  55495.649994
 2009 07 07  2494.269989
 2009 07 08  36485.750000
 2009 07 09  95481·809998
 2009 07 10  63477.700012
 2009 07 13  67481·980011
 2009 07 14  12493.299988
 2009 07 15  23500.869995
 2009 07 16  31513·609985
 2009 07 17  65522.419983
 2009 07 20  86522·070007
 2009 07 21  37528.940002
 2009 07 22  16523·340027
 2009 07 23  82528·650024
 2009 07 24  78542.200012
 2009 07 27  86548.460022
 2009 07 28  0549.090027
 2009 07 29  31549·239990
 2009 07 30  31550.919983
 2009 07 31  45555.479980
 2009 08 03  90559·309998
 2009 08 04  51562.599976
 2009 08 05  15570.719971
 2009 08 06  16567·520020
 2009 08 07  16562.599976
 2009 08 10  4570·369995
 2009 08 11  24570.200012
 2009 08 12  24562·169983
 2009 08 13  37572.669983
 2009 08 14  79574.559998
 2009 08 17  76556.770020
 2009 08 18  18550·219971
 2009 08 19  33552·369995
 2009 08 20  87561.070007
 2009 08 21  17572.640015
 2009 08 24  76582·690002
 2009 08 25  11581.900024
 2009 08 26  68582.570007
 2009 08 27  15583.869995
 2009 08 28  95583.869995
 2009 08 31  3577.020020
 2009 09 01  84570·239990
 2009 09 02  65556.859985
 2009 09 03  4557·309998
 2009 09 04  65562.500000
 2009 09 08  22573.010010
 2009 09 09  85576·500000
 2009 09 10  50586·570007
 2009 09 11  79594.830017
 2009 09 14  96591·349976
 2009 09 15  20599·489990
 2009 09 16  11606·599976
 2009 09 17  51617·039978
 2009 09 18  43616·590027
 2009 09 21  38614·510010
 2009 09 22  86618·840027
 2009 09 23  14621·659973
 2009 09 24  27614.479980
 2009 09 25  35600·530029
 2009 09 28  1600.179993
 2009 09 29  24613.559998
 2009 09 30  36610.739990
 2009 10 01  28603.229980
 2009 10 02  6583.239990
 2009 10 05  62582.229980
 2009 10 06  81593.880005
 2009 10 07  63600·859985
 2009 10 08  77604.900024
 2009 10 09  36607·429993
 2009 10 12  2615·179993
 2009 10 13  8613.659973
 2009 10 14  13616·289978
 2009 10 15  76621·520020
 2009 10 16  61621·500000
 2009 10 19  58618.109985
 2009 10 20  41623.280029
 2009 10 21  40612·280029
 2009 10 22  45604.770020
 2009 10 23  31614·729980
 2009 10 26  11601.760010
 2009 10 27  9594·429993
 2009 10 28  69585.429993
 2009 10 29  73570.260010
 2009 10 30  97578.020020
 2009 11 02  90563·750000
 2009 11 03  69559.780029
 2009 11 04  51572.650024
 2009 11 05  2563·330017
 2009 11 06  14577.440002
 2009 11 09  9583.849976
 2009 11 10  60590·289978
 2009 11 11  49590.599976
 2009 11 12  38592·229980
 2009 11 13  76581·200012
 2009 11 16  19588·650024
 2009 11 17  89602·690002
 2009 11 18  44602·400024
 2009 11 19  83596.690002
 2009 11 20  73585.250000
 2009 11 23  98589.479980
 2009 11 24  38594.840027
 2009 11 25  69593·659973
 2009 11 27  91585·130005
 2009 11 30  77576·940002
 2009 12 01  52582·989990
 2009 12 02  96589.489990
 2009 12 03  66597·739990
 2009 12 04  49590.000000
 2009 12 07  43602.109985
 2009 12 08  52603·270020
 2009 12 09  17598.000000
 2009 12 10  67599.609985
 2009 12 11  92597·150024
 2009 12 14  50602.570007
 2009 12 15  90609.750000
 2009 12 16  4609.200012
 2009 12 17  6608·359985
 2009 12 18  28606.729980
 2009 12 21  53611·659973
 2009 12 22  63619·260010
 2009 12 23  16625.330017
 2009 12 24  48632·359985
 2009 12 28  0635.200012
 2009 12 29  67634.039978
 2009 12 30  79630·979980
 2009 12 31  99633.099976
 2010 01 04 50628·109985
 2010 01 05 68639·690002
 2010 01 06 78638·289978
 2010 01 07 94638.109985
 2010 01 08 48640.340027
 2010 01 11 41647·320007
 2010 01 12 17639·960022
 2010 01 13 70637·150024
 2010 01 14 62643.559998
 2010 01 15 86647·570007
 2010 01 19 30637·940002
 2010 01 20 90645.780029
 2010 01 21 88640.150024
 2010 01 22 28627.700012
 2010 01 25 73618·750000
 2010 01 26 42616.429993
 2010 01 27 43610.289978
 2010 01 28 18619·650024
 2010 01 29 26610.000000
 2010 02 01 39602·219971
 2010 02 02 72609·789978
 2010 02 03 32612.260010
 2010 02 04 98610·630005
 2010 02 05 20590·099976
 2010 02 08 44592.719971
 2010 02 09 70591.700012
 2010 02 10 20593.289978
 2010 02 11 46594·299988
 2010 02 12 54600·919983
 2010 02 16 57613.799988
 2010 02 17 48622.409973
 2010 02 18 6623·599976
 2010 02 19 20628.640015
 2010 02 22 43632.830017
 2010 02 23 63631·309998
 2010 02 24 12625·820007
 2010 02 25 87624.809998
 2010 02 26 4630·760010
 2010 03 01 73630.609985
 2010 03 02 3643.429993
 2010 03 03 24649.549988
 2010 03 04 40650.250000
 2010 03 05 10654·869995
 2010 03 08 42665·960022
 2010 03 09 24665.260010
 2010 03 10 78670·090027
 2010 03 11 29671·669983
 2010 03 12 15678·900024
 2010 03 15 8675.349976
 2010 03 16 66674·640015
 2010 03 17 13680.359985
 2010 03 18 37682·070007
 2010 03 19 18682.400024
 2010 03 22 81669.880005
 2010 03 23 68683.130005
 2010 03 24 45688·119995
 2010 03 25 25687·119995
 2010 03 26 22679.080017
 2010 03 29 26680.640015
 2010 03 30 2682.900024
 2010 03 31 23681.369995
 2010 04 01 16681·570007
 2010 04 05 43686·229980
 2010 04 06 95694.960022
 2010 04 07 30700·210022
 2010 04 08 13697·409973
 2010 04 09 1700·890015
 2010 04 12 39703·729980
 2010 04 13 91704·039978
 2010 04 14 88709·909973
 2010 04 15 6722.109985
 2010 04 16 70723·570007
 2010 04 19 74714·349976
 2010 04 20 41713·429993
 2010 04 21 92721·539978
 2010 04 22 52721·130005
 2010 04 23 75734.479980
 2010 04 26 98741·580017
 2010 04 27 13736·130005
 2010 04 28 72723·969971
 2010 04 29 12725.859985
 2010 04 30 9738·270020
 2010 05 03 51719·299988
 2010 05 04 43726.359985
 2010 05 05 29703·289978
 2010 05 06 50695.700012
 2010 05 07 14671.080017
 2010 05 10 3668·250000
 2010 05 11 96683.969971
 2010 05 12 21695·719971
 2010 05 13 33713·650024
 2010 05 14 16709.320007
 2010 05 17 6696·590027
 2010 05 18 47700·969971
 2010 05 19 65680.219971
 2010 05 20 68665·909973
 2010 05 21 79634.979980
 2010 05 24 79648·109985
 2010 05 25 90632.669983
 2010 05 26 74642·900024
 2010 05 27 59650.750000
 2010 05 28 92668.830017
 2010 06 01 16657·539978
 2010 06 02 70644·080017
 2010 06 03 15661.150024
 2010 06 04 87658.599976
 2010 06 07 75636·010010
 2010 06 08 20620.330017
 2010 06 09 41619·979980
 2010 06 10 89624.190002
 2010 06 11 23634.179993
 2010 06 14 11653.849976
 2010 06 15 56655·609985
 2010 06 16 48663.849976
 2010 06 17 42668·909973
 2010 06 18 57667·349976
 2010 06 21 5673·119995
 2010 06 22 40661·799988
 2010 06 23 38645·289978
 2010 06 24 95641·609985
 2010 06 25 56635.200012
 2010 06 28 65644·159973
 2010 06 29 43635.960022
 2010 06 30 88616·340027
 2010 07 01 4609·770020
 2010 07 02 48604.929993
 2010 07 06 14605.059998
 2010 07 07 25592.109985
 2010 07 08 68615·630005
 2010 07 09 41619.349976
 2010 07 12 32627·640015
 2010 07 13 17626·719971
 2010 07 14 91640·320007
 2010 07 15 18640.299988
 2010 07 16 3631.359985
 2010 07 19 3612·260010
 2010 07 20 44606·760010
 2010 07 21 79627·530029
 2010 07 22 61618·460022
 2010 07 23 46632.799988
 2010 07 26 21652·400024
 2010 07 27 51668.479980
 2010 07 28 61660.210022
 2010 07 29 34654·539978
 2010 07 30 39643.440002
 2010 08 02 83657·419983
 2010 08 03 84659.309998
 2010 08 04 79657.840027
 2010 08 05 44658·760010
 2010 08 06 51648·880005
 2010 08 09 38654.289978
 2010 08 10 20654.840027
 2010 08 11 5639·200012
 2010 08 12 55613·840027
 2010 08 13 54615.469971
 2010 08 16 19606·710022
 2010 08 17 16620·150024
 2010 08 18 20625·830017
 2010 08 19 89625·320007
 2010 08 20 64610.950012
 2010 08 23 96613.789978
 2010 08 24 98596·909973
 2010 08 25 25592.130005
 2010 08 26 68606.539978
 2010 08 27 88604·690002
 2010 08 30 64614·270020
 2010 08 31 67600·469971
 2010 09 01 70603.330017
 2010 09 02 63624.520020
 2010 09 03 17637·789978
 2010 09 07 48641·059998
 2010 09 08 31631·260010
 2010 09 09 15639·250000
 2010 09 10 83636·080017
 2010 09 13 25641·400024
 2010 09 14 40650·609985
 2010 09 15 62647.109985
 2010 09 16 13650.940002
 2010 09 17 79651.200012
 2010 09 20 9652·859985
 2010 09 21 49669.530029
 2010 09 22 82662.489990
 2010 09 23 16652·010010
 2010 09 24 78655·909973
 2010 09 27 44671·020020
 2010 09 28 90669·739990
 2010 09 29 68672·710022
 2010 09 30 7681·510010
 2010 10 01 42680·950012
 2010 10 04 63679.280029
 2010 10 05 92669·429993
 2010 10 06 86687.969971
 2010 10 07 63685·270020
 2010 10 08 51684·559998
 2010 10 11 70693·679993
 2010 10 12 28693.460022
 2010 10 13 50698.979980
 2010 10 14 30706·369995
 2010 10 15 8709.059998
 2010 10 18 69703·159973
 2010 10 19 72702·429993
 2010 10 20 0696·960022
 2010 10 21 38705·330017
 2010 10 22 74699.820007
 2010 10 25 24705.659973
 2010 10 26 86704·190002
 2010 10 27 16703·179993
 2010 10 28 29707·739990
 2010 10 29 24701.030029
 2010 11 01 39706·130005
 2010 11 02 25698.559998
 2010 11 03 48713.130005
 2010 11 04 17715·130005
 2010 11 05 34733·549988
 2010 11 08 70734.460022
 2010 11 09 69737·859985
 2010 11 10 72726.760010
 2010 11 11 71734.169983
 2010 11 12 84727·739990
 2010 11 15 54722·349976
 2010 11 16 83715·049988
 2010 11 17 77706.419983
 2010 11 18 22713·960022
 2010 11 19 92720·659973
 2010 11 22 70722.340027
 2010 11 23 0720.070007
 2010 11 24 67725·450012
 2010 11 26 95736·520020
 2010 11 29 76732·710022
 2010 11 30 18725·559998
 2010 12 01 26734.979980
 2010 12 02 2743.140015
 2010 12 03 70748.830017
 2010 12 06 29755.289978
 2010 12 07 30764·900024
 2010 12 08 75766·179993
 2010 12 09 47768·640015
 2010 12 10 60768.219971
 2010 12 13 35777.039978
 2010 12 14 1774.070007
 2010 12 15 26771.039978
 2010 12 16 61771.039978
 2010 12 17 23777·080017
 2010 12 20 95779·510010
 2010 12 21 50785.609985
 2010 12 22 7790.460022
 2010 12 23 1790.630005
 2010 12 27 93786·900024
 2010 12 28 90793.179993
 2010 12 29 98789·809998
 2010 12 30 1789·840027
 2010 12 31 59788.969971
 2011 01 03  39793.539978
 2011 01 04  61798·539978
 2011 01 05  79784·250000
 2011 01 06  81795·559998
 2011 01 07  16792·450012
 2011 01 10  45784.510010
 2011 01 11  17794.559998
 2011 01 12  71795·820007
 2011 01 13  66801.359985
 2011 01 14  26800·650024
 2011 01 18  21807·570007
 2011 01 19  68806.679993
 2011 01 20  57781·960022
 2011 01 21  4781.960022
 2011 01 24  23773·710022
 2011 01 25  34775·650024
 2011 01 26  85781·659973
 2011 01 27  4793.710022
 2011 01 28  80795.770020
 2011 01 31  57778·400024
 2011 02 01  67785·289978
 2011 02 02  78796·909973
 2011 02 03  73796.119995
 2011 02 04  50798.989990
 2011 02 07  48801.150024
 2011 02 08  0808·099976
 2011 02 09  9810·900024
 2011 02 10  51804·770020
 2011 02 11  97809·799988
 2011 02 14  71822.219971
 2011 02 15  20824.659973
 2011 02 16  23823·309998
 2011 02 17  9827.539978
 2011 02 18  16836·559998
 2011 02 22  63828.219971
 2011 02 23  53813·159973
 2011 02 24  2799·659973
 2011 02 25  85806.700012
 2011 02 28  18825.859985
 2011 03 01  56825.239990
 2011 03 02  21806·179993
 2011 03 03  54810·890015
 2011 03 04  92828·869995
 2011 03 07  67825.640015
 2011 03 08  34812.380005
 2011 03 09  24822·460022
 2011 03 10  18812.760010
 2011 03 11  51796·000000
 2011 03 14  37802·809998
 2011 03 15  20786·059998
 2011 03 16  52790·700012
 2011 03 17  96790·820007
 2011 03 18  47789·869995
 2011 03 21  91801.750000
 2011 03 22  75813·710022
 2011 03 23  13806·919983
 2011 03 24  10815·570007
 2011 03 25  14820·520020
 2011 03 28  95826.210022
 2011 03 29  42820·969971
 2011 03 30  94833·020020
 2011 03 31  89839.580017
 2011 04 01  42847·869995
 2011 04 04  44846.739990
 2011 04 05  93849.330017
 2011 04 06  41856·719971
 2011 04 07  73854.059998
 2011 04 08  9854.049988
 2011 04 11  27841.539978
 2011 04 12  21830·179993
 2011 04 13  71827·640015
 2011 04 14  48818.460022
 2011 04 15  40825·900024
 2011 04 18  4826·989990
 2011 04 19  41821.500000
 2011 04 20  0825·979980
 2011 04 21  1843·179993
 2011 04 25  90844·500000
 2011 04 26  16845·979980
 2011 04 27  27852·960022
 2011 04 28  3857.200012
 2011 04 29  5862·960022
 2011 05 02  51865.590027
 2011 05 03  18853.080017
 2011 05 04  67843.880005
 2011 05 05  0828·210022
 2011 05 06  29829·210022
 2011 05 09  85832.380005
 2011 05 10  36846·400024
 2011 05 11  49855.900024
 2011 05 12  57837·010010
 2011 05 13  66848.000000
 2011 05 16  80831·750000
 2011 05 17  53819.250000
 2011 05 18  65821.909973
 2011 05 19  24837·799988
 2011 05 20  92834·650024
 2011 05 23  37820·049988
 2011 05 24  11815·919983
 2011 05 25  47809·390015
 2011 05 26  92818.909973
 2011 05 27  53832.380005
 2011 05 31  76843.320007
 2011 06 01  48846·539978
 2011 06 02  24822.179993
 2011 06 03  74820·679993
 2011 06 06  67808·130005
 2011 06 07  65800.190002
 2011 06 08  57794·869995
 2011 06 09  2790.289978
 2011 06 10  15788·510010
 2011 06 13  61781·840027
 2011 06 14  84777.169983
 2011 06 15  62786.979980
 2011 06 16  77779.830017
 2011 06 17  23784·849976
 2011 06 20  27781.719971
 2011 06 21  4793.140015
 2011 06 22  35802.979980
 2011 06 23  64793·289978
 2011 06 24  27803·789978
 2011 06 27  4797·330017
 2011 06 28  96804.849976
 2011 06 29  23819.950012
 2011 06 30  55821·760010
 2011 07 01  63828.250000
 2011 07 05  90840·130005
 2011 07 06  62841·609985
 2011 07 07  5845.169983
 2011 07 08  4857.380005
 2011 07 11  76844.609985
 2011 07 12  69830·419983
 2011 07 13  96834·229980
 2011 07 14  80838·669983
 2011 07 15  33825.580017
 2011 07 18  57828.770020
 2011 07 19  72815·950012
 2011 07 20  65835.070007
 2011 07 21  69835·020020
 2011 07 22  64841.539978
 2011 07 25  2834.330017
 2011 07 26  60831.460022
 2011 07 27  16821.070007
 2011 07 28  53800·890015
 2011 07 29  80799.190002
 2011 08 01  89803.820007
 2011 08 02  30792·849976
 2011 08 03  11768.960022
 2011 08 04  26765·000000
 2011 08 05  5732·559998
 2011 08 08  93699·859985
 2011 08 09  52659.820007
 2011 08 10  83686.500000
 2011 08 11  81664.369995
 2011 08 12  12701.390015
 2011 08 15  13702.909973
 2011 08 16  20711·270020
 2011 08 17  18708·419983
 2011 08 18  18692.059998
 2011 08 19  58655·390015
 2011 08 22  33660.859985
 2011 08 23  42654.429993
 2011 08 24  67681·429993
 2011 08 25  74692·559998
 2011 08 26  40674·419983
 2011 08 29  3691.770020
 2011 08 30  42720.340027
 2011 08 31  74731·929993
 2011 09 01  84727.039978
 2011 09 02  77706·059998
 2011 09 06  49671.919983
 2011 09 07  96689.179993
 2011 09 08  36705.400024
 2011 09 09  63689.239990
 2011 09 12  19667·250000
 2011 09 13  3681·450012
 2011 09 14  90697.020020
 2011 09 15  87709.710022
 2011 09 16  10715·469971
 2011 09 19  83705.130005
 2011 09 20  64705·030029
 2011 09 21  1690·460022
 2011 09 22  3652·369995
 2011 09 23  48642.479980
 2011 09 26  2657.369995
 2011 09 27  78674·650024
 2011 09 28  5680·909973
 2011 09 29  37655·200012
 2011 09 30  75654·429993
 2011 10 03  19639.729980
 2011 10 04  47605·419983
 2011 10 05  12648·469971
 2011 10 06  75656.869995
 2011 10 07  50675·659973
 2011 10 10  86664.580017
 2011 10 11  62679.729980
 2011 10 12  23693.710022
 2011 10 13  22696·469971
 2011 10 14  3705.349976
 2011 10 17  99707·690002
 2011 10 18  62689.859985
 2011 10 19  9707·960022
 2011 10 20  5694.950012
 2011 10 21  61704.650024
 2011 10 24  61714·460022
 2011 10 25  12731·340027
 2011 10 26  25721·179993
 2011 10 27  11739.440002
 2011 10 28  14761.869995
 2011 10 31  56752·440002
 2011 11 01  17725.469971
 2011 11 02  37713·880005
 2011 11 03  42737.219971
 2011 11 04  92747·479980
 2011 11 07  65746.479980
 2011 11 08  52749·130005
 2011 11 09  87743·460022
 2011 11 10  95721·809998
 2011 11 11  75732·099976
 2011 11 14  94741.469971
 2011 11 15  19729·390015
 2011 11 16  66736·229980
 2011 11 17  78729.799988
 2011 11 18  25720.260010
 2011 11 21  32710·409973
 2011 11 22  30701.890015
 2011 11 23  31690·770020
 2011 11 25  34671.900024
 2011 11 28  45677.820007
 2011 11 29  36697.849976
 2011 11 30  16696.090027
 2011 12 01  33734.510010
 2011 12 02  3738.559998
 2011 12 05  62743.640015
 2011 12 06  39746·650024
 2011 12 07  60746·750000
 2011 12 08  74740·760010
 2011 12 09  7725.409973
 2011 12 12  32737.150024
 2011 12 13  78736.809998
 2011 12 14  53713·219971
 2011 12 15  96716·099976
 2011 12 16  51718.679993
 2011 12 19  75725.780029
 2011 12 20  59718.140015
 2011 12 21  80736·309998
 2011 12 22  79742·250000
 2011 12 23  65747·500000
 2011 12 27  35745.609985
 2011 12 28  34750·599976
 2011 12 29  22737.159973
 2011 12 30  84743.630005
 2012 01 03 52750·700012
 2012 01 04 58748.349976
 2012 01 05 11743·729980
 2012 01 06 96752·109985
 2012 01 09 3753·070007
 2012 01 10 79758·250000
 2012 01 11 3762·010010
 2012 01 12 88768.679993
 2012 01 13 7763.119995
 2012 01 17 47769·049988
 2012 01 18 81765·489990
 2012 01 19 74780·630005
 2012 01 20 9780·849976
 2012 01 23 36784·349976
 2012 01 24 49779.099976
 2012 01 25 91787·429993
 2012 01 26 77798·469971
 2012 01 27 47789·710022
 2012 01 30 41797.940002
 2012 01 31 3794·969971
 2012 02 01 7796.989990
 2012 02 02 6810.239990
 2012 02 03 12820·840027
 2012 02 06 97827.479980
 2012 02 07 16827.059998
 2012 02 08 63827·250000
 2012 02 09 45829·969971
 2012 02 10 85823.400024
 2012 02 13 49820·000000
 2012 02 14 93824·760010
 2012 02 15 46823·229980
 2012 02 16 7813.630005
 2012 02 17 75832·099976
 2012 02 21 97830.099976
 2012 02 22 46820.580017
 2012 02 23 25817.770020
 2012 02 24 89829·200012
 2012 02 27 0822·000000
 2012 02 28 3826·929993
 2012 02 29 26824.880005
 2012 03 01 9813.969971
 2012 03 02 52815·299988
 2012 03 05 97801.950012
 2012 03 06 24796.460022
 2012 03 07 79790.030029
 2012 03 08 30800.640015
 2012 03 09 36806·789978
 2012 03 12 56817·309998
 2012 03 13 70819.340027
 2012 03 14 33830.070007
 2012 03 15 52824.479980
 2012 03 16 86832.219971
 2012 03 19 74829·450012
 2012 03 20 87832·309998
 2012 03 21 0831·000000
 2012 03 22 1823·429993
 2012 03 23 12821.440002
 2012 03 26 41836·450012
 2012 03 27 63846.510010
 2012 03 28 14839.820007
 2012 03 29 26828·859985
 2012 03 30 72836·469971
 2012 04 02 46828·890015
 2012 04 03 64839·570007
 2012 04 04 87827.669983
 2012 04 05 81817.239990
 2012 04 09 83808·719971
 2012 04 10 12802.710022
 2012 04 11 89791.030029
 2012 04 12 91796.710022
 2012 04 13 29806·840027
 2012 04 16 47796.289978
 2012 04 17 50803.510010
 2012 04 18 54809·409973
 2012 04 19 66804.309998
 2012 04 20 82798·890015
 2012 04 23 14795·559998
 2012 04 24 45792·500000
 2012 04 25 1805.419983
 2012 04 26 54810·609985
 2012 04 27 52819.090027
 2012 04 30 65825.469971
 2012 05 01 65817·700012
 2012 05 02 27811·479980
 2012 05 03 57817.950012
 2012 05 04 38802.090027
 2012 05 07 15788·729980
 2012 05 08 89788·669983
 2012 05 09 47792.710022
 2012 05 10 16790·219971
 2012 05 11 32786.289978
 2012 05 14 51782·770020
 2012 05 15 68778·510010
 2012 05 16 73778·690002
 2012 05 17 24772.650024
 2012 05 18 53753.799988
 2012 05 21 89749.190002
 2012 05 22 10765·090027
 2012 05 23 22755.059998
 2012 05 24 57766·469971
 2012 05 25 3766·640015
 2012 05 29 53771.799988
 2012 05 30 82770·739990
 2012 05 31 51762·599976
 2012 06 01 30752.109985
 2012 06 04 51739.690002
 2012 06 05 87734·090027
 2012 06 06 48746.780029
 2012 06 07 14772·059998
 2012 06 08 81758·440002
 2012 06 11 42775.799988
 2012 06 12 85754.429993
 2012 06 13 23759.510010
 2012 06 14 42753.210022
 2012 06 15 80761.890015
 2012 06 18 27766·919983
 2012 06 19 53775.549988
 2012 06 20 60786.030029
 2012 06 21 57784.659973
 2012 06 22 59768·969971
 2012 06 25 22775.150024
 2012 06 26 86763·270020
 2012 06 27 54766·229980
 2012 06 28 97770·940002
 2012 06 29 75775.890015
 2012 07 02 94799·820007
 2012 07 03 79808.030029
 2012 07 05 76816·429993
 2012 07 06 80809·820007
 2012 07 09 86805·669983
 2012 07 10 63808·619995
 2012 07 11 61795·559998
 2012 07 12 32792·229980
 2012 07 13 85791.989990
 2012 07 16 62799·030029
 2012 07 17 39797.250000
 2012 07 18 50798.309998
 2012 07 19 44807.650024
 2012 07 20 59796·640015
 2012 07 23 22781.900024
 2012 07 24 77780.760010
 2012 07 25 37771.750000
 2012 07 26 60776.679993
 2012 07 27 50779·030029
 2012 07 30 84796.369995
 2012 07 31 65790.250000
 2012 08 01 97790·030029
 2012 08 02 84767.690002
 2012 08 03 64775·659973
 2012 08 06 53789·270020
 2012 08 07 25797·039978
 2012 08 08 13801·299988
 2012 08 09 37800.090027
 2012 08 10 52800·729980
 2012 08 13 28801.479980
 2012 08 14 50802.590027
 2012 08 15 46795·280029
 2012 08 16 36803·859985
 2012 08 17 11811·750000
 2012 08 20 32817·979980
 2012 08 21 61818·669983
 2012 08 22 7814.710022
 2012 08 23 6811.719971
 2012 08 24 23804.760010
 2012 08 27 75811·909973
 2012 08 28 89809.729980
 2012 08 29 70814.849976
 2012 08 30 9817.770020
 2012 08 31 9814.099976
 2012 09 04 33813·169983
 2012 09 05 84821.840027
 2012 09 06 5825·159973
 2012 09 07 6840.429993
 2012 09 10 15841.390015
 2012 09 11 55839.489990
 2012 09 12 48842·919983
 2012 09 13 35844.900024
 2012 09 14 34858·890015
 2012 09 17 15861·609985
 2012 09 18 0857·270020
 2012 09 19 90857.849976
 2012 09 20 17851·349976
 2012 09 21 21857.239990
 2012 09 24 51851.590027
 2012 09 25 91854.489990
 2012 09 26 13839·570007
 2012 09 27 53835·700012
 2012 09 28 12839.489990
 2012 10 01 81840.830017
 2012 10 02 99842·940002
 2012 10 03 19841.609985
 2012 10 04 21840.739990
 2012 10 05 31846.979980
 2012 10 08 73839.549988
 2012 10 09 51836·789978
 2012 10 10 42828·440002
 2012 10 11 33831.849976
 2012 10 12 63829.500000
 2012 10 15 4824.750000
 2012 10 16 63831.640015
 2012 10 17 8836.590027
 2012 10 18 17841.030029
 2012 10 19 60832·440002
 2012 10 22 96820.330017
 2012 10 23 98814.770020
 2012 10 24 13819.080017
 2012 10 25 27818.690002
 2012 10 26 78816·619995
 2012 10 31 74813.609985
 2012 11 01 49818.780029
 2012 11 02 36829·880005
 2012 11 05 74814.299988
 2012 11 06 30821.599976
 2012 11 07 51818·909973
 2012 11 08 43804·330017
 2012 11 09 71793·619995
 2012 11 12 84796.979980
 2012 11 13 70792·210022
 2012 11 14 31791.349976
 2012 11 15 82772.469971
 2012 11 16 81768.119995
 2012 11 19 82782·369995
 2012 11 20 5791·099976
 2012 11 21 44795·090027
 2012 11 23 90801.349976
 2012 11 26 86805·309998
 2012 11 27 97808.090027
 2012 11 28 21804.869995
 2012 11 29 5818.359985
 2012 11 30 7824·580017
 2012 12 03 65825·869995
 2012 12 04 0820.359985
 2012 12 05 46823·609985
 2012 12 06 97819.559998
 2012 12 07 89824.849976
 2012 12 10 95822·809998
 2012 12 11 55830·380005
 2012 12 12 31837.169983
 2012 12 13 76829.099976
 2012 12 14 43822·419983
 2012 12 17 4825.140015
 2012 12 18 9835·780029
 2012 12 19 59848·010010
 2012 12 20 7847.900024
 2012 12 21 85848.539978
 2012 12 24 56846·349976
 2012 12 26 93845·369995
 2012 12 27 75838.849976
 2012 12 28 17833·270020
 2012 12 31 23831.890015
 2013 01 02  60849.349976
 2013 01 03  60873.830017
 2013 01 04  46873·190002
 2013 01 07  86876·340027
 2013 01 08  67875.909973
 2013 01 09  99877.450012
 2013 01 10  39883·039978
 2013 01 11  44882·609985
 2013 01 14  46879·710022
 2013 01 15  57876.219971
 2013 01 16  92882.840027
 2013 01 17  23885·280029
 2013 01 18  53889.739990
 2013 01 22  20892.729980
 2013 01 23  23899·440002
 2013 01 24  73896.559998
 2013 01 25  69902·369995
 2013 01 28  2905·950012
 2013 01 29  77905·729980
 2013 01 30  71906.289978
 2013 01 31  2897.020020
 2013 02 01  40905.590027
 2013 02 04  22911·179993
 2013 02 05  15902·409973
 2013 02 06  84904.669983
 2013 02 07  97910·909973
 2013 02 08  53909·169983
 2013 02 11  32913·549988
 2013 02 12  69913.770020
 2013 02 13  61918·130005
 2013 02 14  89920·549988
 2013 02 15  72927·330017
 2013 02 19  42924.140015
 2013 02 20  46931.469971
 2013 02 21  75912·700012
 2013 02 22  10910·349976
 2013 02 25  7916.119995
 2013 02 26  88898.750000
 2013 02 27  78900.010010
 2013 02 28  48909·619995
 2013 03 01  97905·369995
 2013 03 04  52914·049988
 2013 03 05  93920·080017
 2013 03 06  9929.340027
 2013 03 07  68930·150024
 2013 03 08  24939·739990
 2013 03 11  40940.429993
 2013 03 12  45941.280029
 2013 03 13  2940·070007
 2013 03 14  17945.429993
 2013 03 15  63953.500000
 2013 03 18  31952·460022
 2013 03 19  5948·510010
 2013 03 20  70946.640015
 2013 03 21  31946·919983
 2013 03 22  67943.969971
 2013 03 25  10948.630005
 2013 03 26  46948.789978
 2013 03 27  37944·770020
 2013 03 28  78952.130005
 2013 04 01  73951.409973
 2013 04 02  31942.679993
 2013 04 03  1935.390015
 2013 04 04  16919·530029
 2013 04 05  75915.919983
 2013 04 08  40925.929993
 2013 04 09  68932·630005
 2013 04 10  56931·309998
 2013 04 11  23945·169983
 2013 04 12  10943.539978
 2013 04 15  6938·669983
 2013 04 16  97913.049988
 2013 04 17  49917·919983
 2013 04 18  4908.989990
 2013 04 19  9901.820007
 2013 04 22  66914·270020
 2013 04 23  10919·830017
 2013 04 24  10929·020020
 2013 04 25  97936.659973
 2013 04 26  12939.380005
 2013 04 29  86938·219971
 2013 04 30  41942.210022
 2013 05 01  14945·530029
 2013 05 02  11927.950012
 2013 05 03  85946.940002
 2013 05 06  34954.929993
 2013 05 07  28961.179993
 2013 05 08  64965·900024
 2013 05 09  39969.760010
 2013 05 10  53967·700012
 2013 05 13  35974·210022
 2013 05 14  96974.039978
 2013 05 15  3983.530029
 2013 05 16  85986·979980
 2013 05 17  52986.929993
 2013 05 20  56994.299988
 2013 05 21  60997·820007
 2013 05 22  43999.070007
 2013 05 23  26975.299988
 2013 05 24  22980·400024
 2013 05 28  17984.250000
 2013 05 29  66997.270020
 2013 05 30  23988.650024
 2013 05 31  92989·710022
 2013 06 03  4986.250000
 2013 06 04  15990·580017
 2013 06 05  39980.150024
 2013 06 06  93968·210022
 2013 06 07  79984.090027
 2013 06 10  80989·630005
 2013 06 11  93985·210022
 2013 06 12  75986·049988
 2013 06 13  23971·750000
 2013 06 14  73989·200012
 2013 06 17  29987.400024
 2013 06 18  13988·919983
 2013 06 19  42999·559998
 2013 06 20  31977.809998
 2013 06 21  15962.750000
 2013 06 24  7956·929993
 2013 06 25  69956·950012
 2013 06 26  18961·359985
 2013 06 27  47968.950012
 2013 06 28  84977·739990
 2013 07 01  61981.299988
 2013 07 02  21989·219971
 2013 07 03  43985·940002
 2013 07 05  921000.580017
 2013 07 08  981007.700012
 2013 07 09  541012.580017
 2013 07 10  481017.690002
 2013 07 11  91028·369995
 2013 07 12  871032·640015
 2013 07 15  541038·199951
 2013 07 16  301043·589966
 2013 07 17  331041.819946
 2013 07 18  601044.479980
 2013 07 19  851048.040039
 2013 07 22  841049.530029
 2013 07 23  911055.790039
 2013 07 24  741052.180054
 2013 07 25  331041.839966
 2013 07 26  281047·380005
 2013 07 29  341047.130005
 2013 07 30  111041.880005
 2013 07 31  121043·500000
 2013 08 01  81051.229980
 2013 08 02  351058.270020
 2013 08 05  761059.089966
 2013 08 06  611061·069946
 2013 08 07  921052·099976
 2013 08 08  961049.390015
 2013 08 09  21047·979980
 2013 08 12  411043·589966
 2013 08 13  741054·630005
 2013 08 14  421051.599976
 2013 08 15  451039·099976
 2013 08 16  411024·140015
 2013 08 19  731024·000000
 2013 08 20  241014.549988
 2013 08 21  871025·479980
 2013 08 22  731024.030029
 2013 08 23  341036·910034
 2013 08 26  161038·229980
 2013 08 27  341036.300049
 2013 08 28  761013·400024
 2013 08 29  261016.429993
 2013 08 30  201025·900024
 2013 09 03  191019·479980
 2013 09 04  121016·869995
 2013 09 05  431026·560059
 2013 09 06  601028.660034
 2013 09 09  971032.310059
 2013 09 10  691049·760010
 2013 09 11  31054.459961
 2013 09 12  881055.170044
 2013 09 13  511048·469971
 2013 09 16  611053·959961
 2013 09 17  521055.829956
 2013 09 18  781066.339966
 2013 09 19  871078.880005
 2013 09 20  241076.479980
 2013 09 23  581072·300049
 2013 09 24  301072·540039
 2013 09 25  361075·890015
 2013 09 26  221075.099976
 2013 09 27  151078·369995
 2013 09 30  711065.670044
 2013 10 01  561073·689941
 2013 10 02  441087.390015
 2013 10 03  431081·189941
 2013 10 04  511069·640015
 2013 10 07  281071·239990
 2013 10 08  01066.160034
 2013 10 09  851050.020020
 2013 10 10  441052·500000
 2013 10 11  591066.089966
 2013 10 14  311078·729980
 2013 10 15  121088·050049
 2013 10 16  521085·010010
 2013 10 17  791088.989990
 2013 10 18  981109.300049
 2013 10 21  161115·660034
 2013 10 22  01115.420044
 2013 10 23  471111.489990
 2013 10 24  891112·689941
 2013 10 25  171121·099976
 2013 10 28  381118·329956
 2013 10 29  431118.859985
 2013 10 30  171122.810059
 2013 10 31  601106·089966
 2013 11 01  411099·089966
 2013 11 04  751098·619995
 2013 11 05  211105.229980
 2013 11 06  131108.750000
 2013 11 07  111102.339966
 2013 11 08  731079.949951
 2013 11 11  621099·760010
 2013 11 12  711099·260010
 2013 11 13  711096·540039
 2013 11 14  941111.410034
 2013 11 15  301111.390015
 2013 11 18  521118·400024
 2013 11 19  741107·300049
 2013 11 20  211104·040039
 2013 11 21  361103·380005
 2013 11 22  11120·910034
 2013 11 25  931126.849976
 2013 11 26  601125·449951
 2013 11 27  191135·630005
 2013 11 29  871145.829956
 2013 12 02  301142·300049
 2013 12 03  421125.949951
 2013 12 04  411123·790039
 2013 12 05  41120·800049
 2013 12 06  101122.479980
 2013 12 09  241132.900024
 2013 12 10  911128·020020
 2013 12 11  711119.819946
 2013 12 12  841101.400024
 2013 12 13  871105.989990
 2013 12 16  821110.579956
 2013 12 17  331119.400024
 2013 12 18  251120·150024
 2013 12 19  391131·229980
 2013 12 20  501127.849976
 2013 12 23  581151·390015
 2013 12 24  371157.650024
 2013 12 26  111161.849976
 2013 12 27  601165.390015
 2013 12 30  411160.630005
 2013 12 31  421160·640015
 2014 01 02 601160·500000
 2014 01 03 991151.760010
 2014 01 06 01159.270020
 2014 01 07 921150·859985
 2014 01 08 661159·180054
 2014 01 09 801161·260010
 2014 01 10 811160·170044
 2014 01 13 631162·939941
 2014 01 14 381151·729980
 2014 01 15 401165.989990
 2014 01 16 511172.709961
 2014 01 17 541172·089966
 2014 01 21 61175.050049
 2014 01 22 431177.300049
 2014 01 23 61181.339966
 2014 01 24 911164.770020
 2014 01 27 271147·390015
 2014 01 28 771128.869995
 2014 01 29 641129·500000
 2014 01 30 251130·349976
 2014 01 31 831127·150024
 2014 02 03 541130.099976
 2014 02 04 701099·689941
 2014 02 05 301097.630005
 2014 02 06 811095.650024
 2014 02 07 131107·300049
 2014 02 10 921116.579956
 2014 02 11 81119.810059
 2014 02 12 511130.180054
 2014 02 13 161125.650024
 2014 02 14 251148·319946
 2014 02 18 831151·890015
 2014 02 19 521158.329956
 2014 02 20 511150·239990
 2014 02 21 881166·250000
 2014 02 24 71166.739990
 2014 02 25 631176.000000
 2014 02 26 311176·109985
 2014 02 27 251179·280029
 2014 02 28 531189.189941
 2014 03 03 931174·229980
 2014 03 04 951187·280029
 2014 03 05 61207·290039
 2014 03 06 241207.900024
 2014 03 07 721209·849976
 2014 03 10 41201.560059
 2014 03 11 231201·550049
 2014 03 12 431181·290039
 2014 03 13 581194·930054
 2014 03 14 461173.239990
 2014 03 17 971187.119995
 2014 03 18 621189.270020
 2014 03 19 311204.810059
 2014 03 20 351193.369995
 2014 03 21 721203·160034
 2014 03 24 561196·020020
 2014 03 25 991183·839966
 2014 03 26 91184.209961
 2014 03 27 161155.050049
 2014 03 28 251151.959961
 2014 03 31 941158·109985
 2014 04 01 301175.469971
 2014 04 02 241190.790039
 2014 04 03 951193·439941
 2014 04 04 711187·660034
 2014 04 07 871150.349976
 2014 04 08 161136.869995
 2014 04 09 171148.010010
 2014 04 10 121159.270020
 2014 04 11 921119.530029
 2014 04 14 341120.810059
 2014 04 15 641117·900024
 2014 04 16 251126.459961
 2014 04 17 821130·270020
 2014 04 21 491139.589966
 2014 04 22 391143·359985
 2014 04 23 411155·050049
 2014 04 24 221152·640015
 2014 04 25 541139·010010
 2014 04 28 651127·180054
 2014 04 29 151122.040039
 2014 04 30 981118.459961
 2014 05 01 691126·040039
 2014 05 02 951127·020020
 2014 05 05 311122.219971
 2014 05 06 251121.949951
 2014 05 07 381109.609985
 2014 05 08 21107·609985
 2014 05 09 951092·400024
 2014 05 12 391111·689941
 2014 05 13 291132·770020
 2014 05 14 881120·030029
 2014 05 15 381099·189941
 2014 05 16 31095.180054
 2014 05 19 381100.579956
 2014 05 20 781112·079956
 2014 05 21 171101.369995
 2014 05 22 61105.449951
 2014 05 23 831115·300049
 2014 05 27 221132.430054
 2014 05 28 131140.839966
 2014 05 29 601140.089966
 2014 05 30 81141·729980
 2014 06 02 961136·369995
 2014 06 03 341125·229980
 2014 06 04 31122·910034
 2014 06 05 821133.780029
 2014 06 06 01158.689941
 2014 06 09 111166.280029
 2014 06 10 991173.119995
 2014 06 11 01167·689941
 2014 06 12 591165.270020
 2014 06 13 01162·589966
 2014 06 16 341162.020020
 2014 06 17 811165.640015
 2014 06 18 231176·640015
 2014 06 19 831185·880005
 2014 06 20 221186.130005
 2014 06 23 681189·469971
 2014 06 24 701182.959961
 2014 06 25 671168·739990
 2014 06 26 11182·609985
 2014 06 27 321175.250000
 2014 06 30 971188.410034
 2014 07 01 841196·229980
 2014 07 02 341204·780029
 2014 07 03 661203·469971
 2014 07 07 321204·640015
 2014 07 08 901184.719971
 2014 07 09 81174.869995
 2014 07 10 891158·589966
 2014 07 11 241160·119995
 2014 07 14 661168·000000
 2014 07 15 361165·540039
 2014 07 16 451159.300049
 2014 07 17 481146.959961
 2014 07 18 201131.920044
 2014 07 21 571146.390015
 2014 07 22 41151·459961
 2014 07 23 61157.439941
 2014 07 24 831159·699951
 2014 07 25 331149·780029
 2014 07 28 601145.180054
 2014 07 29 221141·650024
 2014 07 30 111147.959961
 2014 07 31 531137·260010
 2014 08 01 321120·540039
 2014 08 04 481118.459961
 2014 08 05 871119.689941
 2014 08 06 281116.079956
 2014 08 07 631127.969971
 2014 08 08 571119.880005
 2014 08 11 171136.479980
 2014 08 12 971138·630005
 2014 08 13 241136.170044
 2014 08 14 521142·130005
 2014 08 15 321151.310059
 2014 08 18 231149·400024
 2014 08 19 81159·829956
 2014 08 20 561158.750000
 2014 08 21 901157.219971
 2014 08 22 931159·380005
 2014 08 25 351167.130005
 2014 08 26 211166·189941
 2014 08 27 711176·400024
 2014 08 28 211168·260010
 2014 08 29 481167.589966
 2014 09 02 211177.290039
 2014 09 03 831183·290039
 2014 09 04 451174·170044
 2014 09 05 161164·339966
 2014 09 08 581169·319946
 2014 09 09 571170·939941
 2014 09 10 261158·770020
 2014 09 11 351159.500000
 2014 09 12 571172·930054
 2014 09 15 501159.979980
 2014 09 16 541144·250000
 2014 09 17 221151·959961
 2014 09 18 681157.079956
 2014 09 19 431161.650024
 2014 09 22 411141.989990
 2014 09 23 231126·510010
 2014 09 24 661120.660034
 2014 09 25 431126·099976
 2014 09 26 261111.630005
 2014 09 29 61110·430054
 2014 09 30 521118·219971
 2014 10 01 821101.079956
 2014 10 02 701085.140015
 2014 10 03 651105.119995
 2014 10 06 511107·359985
 2014 10 07 171089.300049
 2014 10 08 611075·209961
 2014 10 09 201095·750000
 2014 10 10 141063.250000
 2014 10 13 281054·270020
 2014 10 14 141056.800049
 2014 10 15 141051·500000
 2014 10 16 151060.689941
 2014 10 17 231085.849976
 2014 10 20 651078·680054
 2014 10 21 181099·880005
 2014 10 22 561114.959961
 2014 10 23 331105.449951
 2014 10 24 781117.949951
 2014 10 27 241113.560059
 2014 10 28 621121.800049
 2014 10 29 151149·459961
 2014 10 30 391142·449951
 2014 10 31 521169.170044
 2014 11 03 831174·500000
 2014 11 04 511166.729980
 2014 11 05 641171.229980
 2014 11 06 471166.020020
 2014 11 07 951170.069946
 2014 11 10 471173·849976
 2014 11 11 881179·010010
 2014 11 12 771175.329956
 2014 11 13 971186.760010
 2014 11 14 341175·459961
 2014 11 17 751171.859985
 2014 11 18 361165.160034
 2014 11 19 161169.040039
 2014 11 20 701153.530029
 2014 11 21 131182·310059
 2014 11 24 451174.829956
 2014 11 25 21188·930054
 2014 11 26 371186.329956
 2014 11 28 151190·579956
 2014 12 01 461170.550049
 2014 12 02 301156·270020
 2014 12 03 401168.540039
 2014 12 04 191177·770020
 2014 12 05 81172·750000
 2014 12 08 01179.959961
 2014 12 09 111157·380005
 2014 12 10 871183.900024
 2014 12 11 271166·680054
 2014 12 12 381156.689941
 2014 12 15 81157·719971
 2014 12 16 81136.869995
 2014 12 17 221141.869995
 2014 12 18 951185.939941
 2014 12 19 111191.479980
 2014 12 22 941196.010010
 2014 12 23 351205.770020
 2014 12 24 451203.780029
 2014 12 26 271210·880005
 2014 12 29 831214·439941
 2014 12 30 371215·930054
 2014 12 31 891215.569946
 2015 01 02  881209.979980
 2015 01 05  391192·359985
 2015 01 06  221183.469971
 2015 01 07  531169·300049
 2015 01 08  511184.170044
 2015 01 09  481196·010010
 2015 01 12  91186.939941
 2015 01 13  861187·520020
 2015 01 14  971169·750000
 2015 01 15  241179·719971
 2015 01 16  411151·339966
 2015 01 20  651179·079956
 2015 01 21  331167.520020
 2015 01 22  61172·500000
 2015 01 23  891190·260010
 2015 01 26  891188·930054
 2015 01 27  911190·339966
 2015 01 28  551200.680054
 2015 01 29  451177.150024
 2015 01 30  851183·339966
 2015 02 02  271168·579956
 2015 02 03  591180·079956
 2015 02 04  311191·560059
 2015 02 05  21195·500000
 2015 02 06  221209.739990
 2015 02 09  321202·260010
 2015 02 10  881202·609985
 2015 02 11  151201·250000
 2015 02 12  841207.599976
 2015 02 13  121218·050049
 2015 02 17  871223·099976
 2015 02 18  261222·560059
 2015 02 19  441225.089966
 2015 02 20  601228·119995
 2015 02 23  221230.219971
 2015 02 24  601232·239990
 2015 02 25  591233·239990
 2015 02 26  661234.670044
 2015 02 27  121238·140015
 2015 03 02  661233.390015
 2015 03 03  101238.790039
 2015 03 04  421232.150024
 2015 03 05  11232.890015
 2015 03 06  211227.880005
 2015 03 09  41220·479980
 2015 03 10  261213.930054
 2015 03 11  581209.989990
 2015 03 12  241221.459961
 2015 03 13  731235·589966
 2015 03 16  801237.079956
 2015 03 17  781235.900024
 2015 03 18  21239·839966
 2015 03 19  731249·260010
 2015 03 20  941259·709961
 2015 03 23  791264·170044
 2015 03 24  41264.060059
 2015 03 25  861265·579956
 2015 03 26  791228·800049
 2015 03 27  51231.670044
 2015 03 30  71246·689941
 2015 03 31  181252.640015
 2015 04 01  731250.989990
 2015 04 02  271252.180054
 2015 04 06  91250.239990
 2015 04 07  21260.300049
 2015 04 08  401254.390015
 2015 04 09  371262·540039
 2015 04 10  371263.729980
 2015 04 13  941265·489990
 2015 04 14  671266.680054
 2015 04 15  551269·650024
 2015 04 16  421273·479980
 2015 04 17  751264·219971
 2015 04 20  681257·609985
 2015 04 21  261269·319946
 2015 04 22  981265.010010
 2015 04 23  521263·660034
 2015 04 24  791272·800049
 2015 04 27  171269.869995
 2015 04 28  51252·890015
 2015 04 29  571254·500000
 2015 04 30  641241·400024
 2015 05 01  251223.050049
 2015 05 04  901230.300049
 2015 05 05  461231·770020
 2015 05 06  121221.530029
 2015 05 07  671218.949951
 2015 05 08  31234·819946
 2015 05 11  21234.589966
 2015 05 12  341230·569946
 2015 05 13  871235.739990
 2015 05 14  191236·810059
 2015 05 15  301245·420044
 2015 05 18  681242·079956
 2015 05 19  561257.859985
 2015 05 20  381257·329956
 2015 05 21  621257·500000
 2015 05 22  781255·489990
 2015 05 26  661248.109985
 2015 05 27  861241.010010
 2015 05 28  551251.780029
 2015 05 29  521251.579956
 2015 06 01  381252·020020
 2015 06 02  131245·589966
 2015 06 03  911254·979980
 2015 06 04  21258.540039
 2015 06 05  151250·400024
 2015 06 08  951259.670044
 2015 06 09  771253.500000
 2015 06 10  661254·469971
 2015 06 11  661268·680054
 2015 06 12  321265·560059
 2015 06 15  431259·380005
 2015 06 16  71259·020020
 2015 06 17  861273·359985
 2015 06 18  491271.949951
 2015 06 19  461285.469971
 2015 06 22  131290·560059
 2015 06 23  941294.369995
 2015 06 24  971293·810059
 2015 06 25  691286.969971
 2015 06 26  971285.229980
 2015 06 29  331269.359985
 2015 06 30  511255·510010
 2015 07 01  181262·119995
 2015 07 02  961259.030029
 2015 07 06  741239·229980
 2015 07 07  121247.780029
 2015 07 08  241239·079956
 2015 07 09  751240.160034
 2015 07 10  101245.000000
 2015 07 13  51258.790039
 2015 07 14  441265·300049
 2015 07 15  191273·800049
 2015 07 16  601271·099976
 2015 07 17  801273.670044
 2015 07 20  601268·819946
 2015 07 21  441259·750000
 2015 07 22  681249.369995
 2015 07 23  131260.660034
 2015 07 24  781242·390015
 2015 07 27  851219·209961
 2015 07 28  41219·469971
 2015 07 29  41223·979980
 2015 07 30  301226·040039
 2015 07 31  71235·170044
 2015 08 03  621238·319946
 2015 08 04  781232·520020
 2015 08 05  731233.719971
 2015 08 06  971232.439941
 2015 08 07  601209·479980
 2015 08 10  871212·420044
 2015 08 11  891214.140015
 2015 08 12  681203.170044
 2015 08 13  441208·569946
 2015 08 14  51202·109985
 2015 08 17  831209·239990
 2015 08 18  581224.079956
 2015 08 19  821208·550049
 2015 08 20  321193.900024
 2015 08 21  881158.000000
 2015 08 24  291119.760010
 2015 08 25  681133.130005
 2015 08 26  951119.280029
 2015 08 27  601140.920044
 2015 08 28  701149.550049
 2015 08 31  211161.010010
 2015 09 01  431148·310059
 2015 09 02  801128.050049
 2015 09 03  941148.619995
 2015 09 04  861132·949951
 2015 09 08  521139.069946
 2015 09 09  571162·719971
 2015 09 10  381147.989990
 2015 09 11  321152·510010
 2015 09 14  221158·030029
 2015 09 15  201153·930054
 2015 09 16  661166·170044
 2015 09 17  521175·089966
 2015 09 18  791175.339966
 2015 09 21  271165·040039
 2015 09 22  641158·420044
 2015 09 23  671143.410034
 2015 09 24  731137·880005
 2015 09 25  601140.239990
 2015 09 28  471121·869995
 2015 09 29  191090.949951
 2015 09 30  791087.079956
 2015 10 01  251100.890015
 2015 10 02  521095.579956
 2015 10 05  791115·819946
 2015 10 06  981141.430054
 2015 10 07  531134·489990
 2015 10 08  421152.430054
 2015 10 09  401163·640015
 2015 10 12  551165·449951
 2015 10 13  21163.250000
 2015 10 14  41147.880005
 2015 10 15  221137·979980
 2015 10 16  11163·589966
 2015 10 19  531161.800049
 2015 10 20  531164·369995
 2015 10 21  681164·020020
 2015 10 22  111147·089966
 2015 10 23  121157·040039
 2015 10 26  241165·770020
 2015 10 27  491158·530029
 2015 10 28  851145.479980
 2015 10 29  121178·359985
 2015 10 30  831165·479980
 2015 11 02  571161.949951
 2015 11 03  501185·780029
 2015 11 04  81192.280029
 2015 11 05  151190·310059
 2015 11 06  121190·030029
 2015 11 09  541199·579956
 2015 11 10  841183.689941
 2015 11 11  351188·270020
 2015 11 12  591177.349976
 2015 11 13  741154.089966
 2015 11 16  441146·369995
 2015 11 17  801156·160034
 2015 11 18  661153·390015
 2015 11 19  91171.699951
 2015 11 20  211168·349976
 2015 11 23  131174.890015
 2015 11 24  271179.229980
 2015 11 25  861188·900024
 2015 11 27  721197·910034
 2015 11 30  221202·770020
 2015 12 01  621198.930054
 2015 12 02  551203.890015
 2015 12 03  771192·699951
 2015 12 04  191170.640015
 2015 12 07  151183·069946
 2015 12 08  911162.250000
 2015 12 09  451158·979980
 2015 12 10  441145.660034
 2015 12 11  551146.229980
 2015 12 14  951123·630005
 2015 12 15  51117.020020
 2015 12 16  581133·819946
 2015 12 17  761149·209961
 2015 12 18  911134.949951
 2015 12 21  161122·160034
 2015 12 22  491128.479980
 2015 12 23  971139.040039
 2015 12 24  311152·750000
 2015 12 28  591153·989990
 2015 12 29  311148.959961
 2015 12 30  631159.969971
 2015 12 31  891149.329956
 2016 01 04 401134.079956
 2016 01 05 411109.099976
 2016 01 06 421109·459961
 2016 01 07 671090.949951
 2016 01 08 911065·849976
 2016 01 11 421046.640015
 2016 01 12 281044.979980
 2016 01 13 881045.739990
 2016 01 14 681010·640015
 2016 01 15 221023.919983
 2016 01 19 421010·299988
 2016 01 20 5991·789978
 2016 01 21 54999·530029
 2016 01 22 94999·809998
 2016 01 25 261019.429993
 2016 01 26 92998·190002
 2016 01 27 541016.900024
 2016 01 28 961004.150024
 2016 01 29 511003.520020
 2016 02 01 501033.530029
 2016 02 02 11030·560059
 2016 02 03 911009·500000
 2016 02 04 101009·929993
 2016 02 05 31014·309998
 2016 02 08 51982.150024
 2016 02 09 66967.849976
 2016 02 10 22965·520020
 2016 02 11 3958·890015
 2016 02 12 86955.340027
 2016 02 16 35972·450012
 2016 02 17 31997.830017
 2016 02 18 251011.979980
 2016 02 19 131003·719971
 2016 02 22 351010.390015
 2016 02 23 71021.250000
 2016 02 24 691010·099976
 2016 02 25 621022.960022
 2016 02 26 291031·589966
 2016 02 29 441037·209961
 2016 03 01 611035·520020
 2016 03 02 911054·239990
 2016 03 03 61065·640015
 2016 03 04 611076.339966
 2016 03 07 511081·280029
 2016 03 08 821092·709961
 2016 03 09 771068.449951
 2016 03 10 21073·410034
 2016 03 11 141066.109985
 2016 03 14 401086·969971
 2016 03 15 821082·680054
 2016 03 16 361066·079956
 2016 03 17 501074.400024
 2016 03 18 991092·010010
 2016 03 21 821101·459961
 2016 03 22 581096·680054
 2016 03 23 861097·050049
 2016 03 24 131074.699951
 2016 03 28 661079·939941
 2016 03 29 851079.819946
 2016 03 30 721110·189941
 2016 03 31 651110·430054
 2016 04 01 471112.900024
 2016 04 04 641117·689941
 2016 04 05 821106.219971
 2016 04 06 621095.989990
 2016 04 07 621107.890015
 2016 04 08 621093·859985
 2016 04 11 181097·959961
 2016 04 12 361094.459961
 2016 04 13 751106.479980
 2016 04 14 751130.079956
 2016 04 15 41128.079956
 2016 04 18 421129·719971
 2016 04 19 731139·829956
 2016 04 20 201140·140015
 2016 04 21 921142.369995
 2016 04 22 621135·660034
 2016 04 25 691146.260010
 2016 04 26 421138·699951
 2016 04 27 561150.920044
 2016 04 28 41153.109985
 2016 04 29 11140·109985
 2016 05 02 111131·209961
 2016 05 03 971138·869995
 2016 05 04 981121.160034
 2016 05 05 321114·349976
 2016 05 06 201107.800049
 2016 05 09 401114·719971
 2016 05 10 21118.739990
 2016 05 11 501128.469971
 2016 05 12 891114.869995
 2016 05 13 361108·369995
 2016 05 16 971103·229980
 2016 05 17 681115.410034
 2016 05 18 611097.189941
 2016 05 19 601101·689941
 2016 05 20 891095·160034
 2016 05 23 231112·469971
 2016 05 24 71112·510010
 2016 05 25 121136.369995
 2016 05 26 111141·099976
 2016 05 27 791139·979980
 2016 05 31 191150.599976
 2016 06 01 181154.510010
 2016 06 02 191162·739990
 2016 06 03 231170.390015
 2016 06 06 181164·260010
 2016 06 07 291177.189941
 2016 06 08 941180·199951
 2016 06 09 681188·229980
 2016 06 10 471178·380005
 2016 06 13 191162·530029
 2016 06 14 441149·589966
 2016 06 15 531148·089966
 2016 06 16 751147.859985
 2016 06 17 891148.959961
 2016 06 20 01146·390015
 2016 06 21 401158.119995
 2016 06 22 971154.150024
 2016 06 23 641151·510010
 2016 06 24 181162.920044
 2016 06 27 171123·810059
 2016 06 28 321092.170044
 2016 06 29 961110·790039
 2016 06 30 801132·150024
 2016 07 01 961151·750000
 2016 07 05 231155.459961
 2016 07 06 581138·920044
 2016 07 07 931147·630005
 2016 07 08 171152.239990
 2016 07 11 411179·189941
 2016 07 12 521191.979980
 2016 07 13 891206.859985
 2016 07 14 411203·359985
 2016 07 15 781203.520020
 2016 07 18 31205·290039
 2016 07 19 231207.239990
 2016 07 20 561201·430054
 2016 07 21 551209·569946
 2016 07 22 611204.109985
 2016 07 25 781212.839966
 2016 07 26 761209.510010
 2016 07 27 161217·459961
 2016 07 28 31218·729980
 2016 07 29 611217·089966
 2016 08 01 381220·300049
 2016 08 02 291219.000000
 2016 08 03 271201.869995
 2016 08 04 31212·780029
 2016 08 05 61215·699951
 2016 08 08 881231.319946
 2016 08 09 591230·530029
 2016 08 10 601231.699951
 2016 08 11 661224·000000
 2016 08 12 141228.849976
 2016 08 15 511230·530029
 2016 08 16 151241·680054
 2016 08 17 331230.979980
 2016 08 18 501227.420044
 2016 08 19 771236.489990
 2016 08 22 741236.599976
 2016 08 23 441240·599976
 2016 08 24 641248·479980
 2016 08 25 381236.400024
 2016 08 26 681240.140015
 2016 08 29 611238·319946
 2016 08 30 521245·079956
 2016 08 31 591245·640015
 2016 09 01 541240.069946
 2016 09 02 731241·430054
 2016 09 06 321252·449951
 2016 09 07 901253·219971
 2016 09 08 151260·479980
 2016 09 09 921256.300049
 2016 09 12 491218.630005
 2016 09 13 71234.550049
 2016 09 14 551212.680054
 2016 09 15 571211·969971
 2016 09 16 721226·959961
 2016 09 19 101225·640015
 2016 09 20 81233.239990
 2016 09 21 301229.619995
 2016 09 22 941246·430054
 2016 09 23 251262·939941
 2016 09 26 301253.949951
 2016 09 27 01240.910034
 2016 09 28 361246·699951
 2016 09 29 21255.589966
 2016 09 30 21239.930054
 2016 10 03 781251·280029
 2016 10 04 401246·020020
 2016 10 05 171240·520020
 2016 10 06 311247.770020
 2016 10 07 41246·369995
 2016 10 10 771239·209961
 2016 10 11 691249.959961
 2016 10 12 491227·670044
 2016 10 13 391225·140015
 2016 10 14 401217·630005
 2016 10 17 851212·420044
 2016 10 18 121211·300049
 2016 10 19 721217.339966
 2016 10 20 491221.989990
 2016 10 21 141217·890015
 2016 10 24 31219.729980
 2016 10 25 161225·900024
 2016 10 26 471214·489990
 2016 10 27 321205·739990
 2016 10 28 271190.060059
 2016 10 31 91187·869995
 2016 11 01 41191.770020
 2016 11 02 391177.770020
 2016 11 03 161164.469971
 2016 11 04 131157.189941
 2016 11 07 151164.569946
 2016 11 08 621192.040039
 2016 11 09 271194.339966
 2016 11 10 161235·859985
 2016 11 11 971251·520020
 2016 11 14 491283·030029
 2016 11 15 411298·520020
 2016 11 16 311300.689941
 2016 11 17 951302·859985
 2016 11 18 771309·739990
 2016 11 21 661317·410034
 2016 11 22 971322.459961
 2016 11 23 791333.760010
 2016 11 25 461342·199951
 2016 11 28 321346.880005
 2016 11 29 761329.910034
 2016 11 30 431329·760010
 2016 12 01 821322·760010
 2016 12 02 981313.579956
 2016 12 05 551314.979980
 2016 12 06 51338.050049
 2016 12 07 341352·099976
 2016 12 08 431364.430054
 2016 12 09 491386·660034
 2016 12 12 101387·780029
 2016 12 13 781373·339966
 2016 12 14 751372.079956
 2016 12 15 941356.439941
 2016 12 16 271366·930054
 2016 12 19 141364·780029
 2016 12 20 251372.069946
 2016 12 21 531383·630005
 2016 12 22 491374.949951
 2016 12 23 691362.630005
 2016 12 27 501371·589966
 2016 12 28 151377.780029
 2016 12 29 981360.920000
 2016 12 30 921363·590000
 2017 01 03  321357.990000
 2017 01 04  931366·700000
 2017 01 05  151387·710000
 2017 01 06  581372.490000
 2017 01 09  771367.130000
 2017 01 10  241357.740000
 2017 01 11  711370.890000
 2017 01 12  691372.840000
 2017 01 13  181361.380000
 2017 01 17  701371.510000
 2017 01 18  601352·740000
 2017 01 19  491358.830000
 2017 01 20  101345·960000
 2017 01 23  211351.410000
 2017 01 24  01348·120000
 2017 01 25  491371.110000
 2017 01 26  351382·430000
 2017 01 27  891375·680000
 2017 01 30  371369·490000
 2017 01 31  441351.720000
 2017 02 01  01364.070000
 2017 02 02  121360.540000
 2017 02 03  381358.050000
 2017 02 06  351377·330000
 2017 02 07  361366·820000
 2017 02 08  521360·470000
 2017 02 09  991359.300000
 2017 02 10  471380·070000
 2017 02 13  11390.410000
 2017 02 14  981391·800000
 2017 02 15  381396.340000
 2017 02 16  301403.600000
 2017 02 17  751399.070000
 2017 02 21  631400.660000
 2017 02 22  991410·110000
 2017 02 23  601404.380000
 2017 02 24  661393·620000
 2017 02 27  831394.530000
 2017 02 28  521406·870000
 2017 03 01  371389·120000
 2017 03 02  51413·160000
 2017 03 03  231395·550000
 2017 03 06  911392·340000
 2017 03 07  871383.320000
 2017 03 08  491375·660000
 2017 03 09  711366.230000
 2017 03 10  351361.150000
 2017 03 13  601365.160000
 2017 03 14  791369.160000
 2017 03 15  381363.360000
 2017 03 16  281383.760000
 2017 03 17  311385.270000
 2017 03 20  21391.460000
 2017 03 21  631385.530000
 2017 03 22  391346·210000
 2017 03 23  11345·420000
 2017 03 24  491354.520000
 2017 03 27  91352.700000
 2017 03 28  621356·700000
 2017 03 29  951366·680000
 2017 03 30  781371·990000
 2017 03 31  641382·200000
 2017 04 03  171386.430000
 2017 04 04  641368.580000
 2017 04 05  701369.790000
 2017 04 06  401351.960000
 2017 04 07  481363·840000
 2017 04 10  831364·760000
 2017 04 11  311366.470000
 2017 04 12  761376·860000
 2017 04 13  231358·610000
 2017 04 17  521345·360000
 2017 04 18  941359.890000
 2017 04 19  351362·320000
 2017 04 20  371368.390000
 2017 04 21  961381·500000
 2017 04 24  151380.530000
 2017 04 25  31400.100000
 2017 04 26  91411·050000
 2017 04 27  671419.570000
 2017 04 28  741417.750000
 2017 05 01  951401.010000
 2017 05 02  841407.540000
 2017 05 03  391399.130000
 2017 05 04  811391·170000
 2017 05 05  481389.210000
 2017 05 08  291396.400000
 2017 05 09  131392·310000
 2017 05 10  641392.030000
 2017 05 11  251399.200000
 2017 05 12  401389·390000
 2017 05 15  151383.270000
 2017 05 16  831394.570000
 2017 05 17  131388·300000
 2017 05 18  361354.930000
 2017 05 19  941361.530000
 2017 05 22  171367.880000
 2017 05 23  261378·240000
 2017 05 24  611381.160000
 2017 05 25  261384.810000
 2017 05 26  741383.140000
 2017 05 30  21381.170000
 2017 05 31  831372.200000
 2017 06 01  121370·330000
 2017 06 02  851396.080000
 2017 06 05  41405·140000
 2017 06 06  971395·050000
 2017 06 07  761395.530000
 2017 06 08  71396.780000
 2017 06 09  191416.150000
 2017 06 12  231421·100000
 2017 06 13  701420.060000
 2017 06 14  221426·030000
 2017 06 15  601415.470000
 2017 06 16  41407.220000
 2017 06 19  681407.070000
 2017 06 20  361417·760000
 2017 06 21  661403·330000
 2017 06 22  91399·370000
 2017 06 23  711404.780000
 2017 06 26  811415·120000
 2017 06 27  981416·350000
 2017 06 28  331404·460000
 2017 06 29  51425.490000
 2017 06 30  141416·730000
 2017 07 03  451416·470000
 2017 07 05  951426·530000
 2017 07 06  191418·860000
 2017 07 07  161401·350000
 2017 07 10  211415.280000
 2017 07 11  381408·610000
 2017 07 12  901414·340000
 2017 07 13  931424·530000
 2017 07 14  621425.470000
 2017 07 17  331428·780000
 2017 07 18  171431·110000
 2017 07 19  781428·280000
 2017 07 20  321442·160000
 2017 07 21  721443.370000
 2017 07 24  261435·820000
 2017 07 25  271438.860000
 2017 07 26  181450·580000
 2017 07 27  761442.260000
 2017 07 28  681432·590000
 2017 07 31  221429.460000
 2017 08 01  331426.030000
 2017 08 02  891428.030000
 2017 08 03  171413.090000
 2017 08 04  691405.140000
 2017 08 07  161412·400000
 2017 08 08  781413·930000
 2017 08 09  751409.780000
 2017 08 10  01396·600000
 2017 08 11  301372.260000
 2017 08 14  401375.130000
 2017 08 15  661394·700000
 2017 08 16  721384.180000
 2017 08 17  611383·070000
 2017 08 18  931357.010000
 2017 08 21  401357·740000
 2017 08 22  661357·890000
 2017 08 23  231370.680000
 2017 08 24  801370.160000
 2017 08 25  751374.380000
 2017 08 28  901377.760000
 2017 08 29  541381·310000
 2017 08 30  721383.210000
 2017 08 31  681392.040000
 2017 09 01  731405.820000
 2017 09 05  171413.300000
 2017 09 06  621400·010000
 2017 09 07  471402.460000
 2017 09 08  741398.190000
 2017 09 11  01400.560000
 2017 09 12  691415·340000
 2017 09 13  621423.300000
 2017 09 14  741426.570000
 2017 09 15  151425.350000
 2017 09 18  381431.750000
 2017 09 19  871441·180000
 2017 09 20  791440·480000
 2017 09 21  11445.200000
 2017 09 22  371443.470000
 2017 09 25  241450.630000
 2017 09 26  211452·250000
 2017 09 27  201457·270000
 2017 09 28  621484·800000
 2017 09 29  971488·800000
 2017 10 02  581491.050000
 2017 10 03  601509.940000
 2017 10 04  301512·000000
 2017 10 05  571508·340000
 2017 10 06  691511·410000
 2017 10 09  341510·410000
 2017 10 10  861504.110000
 2017 10 11  801507.910000
 2017 10 12  631506·460000
 2017 10 13  801505·460000
 2017 10 16  01502.970000
 2017 10 17  651502.530000
 2017 10 18  701497.980000
 2017 10 19  611502.970000
 2017 10 20  651504·720000
 2017 10 23  391509.670000
 2017 10 24  481498.190000
 2017 10 25  651500.250000
 2017 10 26  11494.110000
 2017 10 27  511497·540000
 2017 10 30  781490.900000
 2017 10 31  51491·440000
 2017 11 01  511504·540000
 2017 11 02  781492·900000
 2017 11 03  661496·320000
 2017 11 06  181495·030000
 2017 11 07  851497·980000
 2017 11 08  191477·950000
 2017 11 09  441481.290000
 2017 11 10  681474·920000
 2017 11 13  981474·440000
 2017 11 14  991474·270000
 2017 11 15  701470.900000
 2017 11 16  421464.970000
 2017 11 17  71485.700000
 2017 11 20  701492.930000
 2017 11 21  241503.450000
 2017 11 22  531518.980000
 2017 11 24  571517·410000
 2017 11 27  61519.170000
 2017 12 14  131524.540000
 2017 12 15  391507·680000
 2017 12 18  181530·810000
 2017 12 19  81549·320000
 2017 12 20  691538·740000
 2017 12 21  641540.460000
 2017 12 22  831547.240000
 2017 12 26  21542.740000
 2017 12 27  491544·390000
 2017 12 28  141544.050000
 2017 12 29  721549·060000
 2018 01 02 371536·120000
 2018 01 03 331550.280000
 2018 01 04 31552·980000
 2018 01 05 291555.870000
 2018 01 08 891559·800000
 2018 01 09 301562·220000
 2018 01 10 691559·010000
 2018 01 11 231560·220000
 2018 01 12 591587·120000
 2018 01 16 691592.910000
 2018 01 17 741573·730000
 2018 01 18 481586·310000
 2018 01 19 721576.500000
 2018 01 22 91598.140000
 2018 01 23 71604.940000
 2018 01 24 231611·690000
 2018 01 25 781601.590000
 2018 01 26 301602.970000
 2018 01 29 801607.810000
 2018 01 30 921595.640000
 2018 01 31 531584.710000
 2018 02 01 401574.730000
 2018 02 02 311577·030000
 2018 02 05 251544.940000
 2018 02 06 961486·850000
 2018 02 07 701506·660000
 2018 02 08 241508.450000
 2018 02 09 161467·720000
 2018 02 12 351479.110000
 2018 02 13 761489·660000
 2018 02 14 461492.760000
 2018 02 15 831524·180000
 2018 02 16 181536.320000
 2018 02 20 411542·380000
 2018 02 21 91530.480000
 2018 02 22 721532·790000
 2018 02 23 211531·350000
 2018 02 26 701550·090000
 2018 02 27 521559.270000
 2018 02 28 501536.800000
 2018 03 01 451512·070000
 2018 03 02 961506.810000
 2018 03 05 381531·990000
 2018 03 06 131546.720000
 2018 03 07 151560.970000
 2018 03 08 751575.650000
 2018 03 09 551573.190000
 2018 03 12 791597.290039
 2018 03 13 821601.650024
 2018 03 14 891592.459961
 2018 03 15 151584.400020
 2018 03 16 921576·579956
 2018 03 19 201585.829956
 2018 03 20 441570·849976
 2018 03 21 571570.400024
 2018 03 22 221576·589966
 2018 03 23 311544·310059
 2018 03 26 731513·540040
 2018 03 27 431544.449951
 2018 03 28 631513·800049
 2018 03 29 391513.310059
 2018 04 02 311529.140015
 2018 04 03 601493.869995
 2018 04 04 341508·599976
 2018 04 05 951532·949951
 2018 04 06 01540·010010
 2018 04 09 231513.900024
 2018 04 10 791517·050049
 2018 04 11 741542·459961
 2018 04 12 881548·030029
 2018 04 13 691558.109985
 2018 04 16 671550.560059
 2018 04 17 771564·869995
 2018 04 18 251580·180054
 2018 04 19 611582·819946
 2018 04 20 921573.530029
 2018 04 23 301564·420044
 2018 04 24 681562·390015
 2018 04 25 871553.000000
 2018 04 26 741550.920044
 2018 04 27 811557.949951
 2018 05 01 01541·770020
 2018 05 02 591550·449951
 2018 05 03 561554.339966
 2018 05 04 81545·829956
 2018 05 07 251565·719971
 2018 05 08 151578·670044
 2018 05 09 91586·739990
 2018 05 10 101596·543579
 2018 05 11 781603.869995
 2018 05 14 191607.390015
 2018 05 15 251599·599976
 2018 05 16 131601.030029
 2018 05 17 121616·219971
 2018 05 18 591626·055054
 2018 05 21 241627·770020
 2018 05 22 671637·650020
 2018 05 23 121624·920044
 2018 05 24 461627.219971
 2018 05 25 501627.928223
 2018 05 29 481625.569946
 2018 05 30 821624·030029
 2018 05 31 201647.969971
 2018 06 01 731635.400024
 2018 06 04 551649.199951
 2018 06 05 561653.689941
 2018 06 06 421665·199951
 2018 06 07 861676.520020
 2018 06 08 151667.609985
 2018 06 11 881672·500000
 2018 06 12 11674·939941
 2018 06 13 91682·719970
 2018 06 14 771677·030029
 2018 06 15 621684.239990
 2018 06 18 101683·510010
 2018 06 19 851692·010010
 2018 06 20 171694·040039
 2018 06 21 831706·989990
 2018 06 22 71690·280029
 2018 06 25 841684.760010
 2018 06 26 361657·709961
 2018 06 27 841668·939941
 2018 06 28 541640.369995
 2018 06 29 11645.900024
 2018 07 02 591641·729980
 2018 07 03 211655.400024
 2018 07 05 401660·650024
 2018 07 06 531679.449951
 2018 07 09 351694.660034
 2018 07 10 751704.829956
 2018 07 11 771694.060059
 2018 07 12 861685·170040
 2018 07 13 421690.290039
 2018 07 16 541687·060059
 2018 07 17 31678.000000
 2018 07 18 681687.140015
 2018 07 19 781691·199951
 2018 07 20 881701·150020
 2018 07 23 811696·420044
 2018 07 24 941700.099976
 2018 07 25 701680·339966
 2018 07 26 351685.239990
 2018 07 27 991695.250000
 2018 07 30 831663.390015


 2018 07 31 681653.569946
 2018 08 01 761670·869995
 2018 08 02 701668·989990
 2018 08 03 781682·079956
 2018 08 06 471673.250000
 2018 08 07 181684.859985
 2018 08 08 321688·680054
 2018 08 09 491687·050049
 2018 08 10 71689.319946
 2018 08 13 931686·810059
 2018 08 14 481676.189941
 2018 08 15 911691·599980
 2018 08 16 751691·599976
 2018 08 17 561685.449951
 2018 08 20 41693·790039
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

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

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