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  65167.440002
 1987 09 11  7168.970001
 1987 09 14  9170.529999
 1987 09 15  82170.419998
 1987 09 16  58169.309998
 1987 09 17  72168.919998
 1987 09 18  61168·820007
 1987 09 21  94168·750000
 1987 09 22  17167.399994
 1987 09 23  35167·559998
 1987 09 24  14168.649994
 1987 09 25  4168·720001
 1987 09 28  92168.839996
 1987 09 29  79169.520004
 1987 09 30  81169.050003
 1987 10 01  58170.820007
 1987 10 02  60171·399994
 1987 10 05  9172·089996
 1987 10 06  0172.550003
 1987 10 07  23170.210007
 1987 10 08  20168·869995
 1987 10 09  58167.059998
 1987 10 12  33166.110001
 1987 10 13  94163·860001
 1987 10 14  98164·149994
 1987 10 15  82161.800003
 1987 10 16  68159·660004
 1987 10 19  91152.740005
 1987 10 20  44133.600006
 1987 10 21  62121.389999
 1987 10 22  19130·649994
 1987 10 23  57124·580002
 1987 10 26  34121.580002
 1987 10 27  6110.320000
 1987 10 28  23105.459999
 1987 10 29  61106·070000
 1987 10 30  68110.790001
 1987 11 02  45118·269997
 1987 11 03  44120.199997
 1987 11 04  98117.730003
 1987 11 05  72117·190002
 1987 11 06  35118·940002
 1987 11 09  68119·320000
 1987 11 10  87117·620003
 1987 11 11  95115.570000
 1987 11 12  58116·260002
 1987 11 13  9118·349998
 1987 11 16  72118·320000
 1987 11 17  14118·260002
 1987 11 18  22116·300003
 1987 11 19  5116·690002
 1987 11 20  22115.110001
 1987 11 23  28114.449997
 1987 11 24  57114.470001
 1987 11 25  19115.580002
 1987 11 27  31115.959999
 1987 11 30  63115·599998
 1987 12 01  20111.690002
 1987 12 02  39111.269997
 1987 12 03  18111·110001
 1987 12 04  70108·940002
 1987 12 07  93106·489998
 1987 12 08  76106·440002
 1987 12 09  28107.239998
 1987 12 10  23108·889999
 1987 12 11  82108·629997
 1987 12 14  71109.309998
 1987 12 15  30112.070000
 1987 12 16  24114·360001
 1987 12 17  19116·820000
 1987 12 18  84116·940002
 1987 12 21  17119.449997
 1987 12 22  97119·919998
 1987 12 23  61119.309998
 1987 12 24  5120.790001
 1987 12 28  9121.589996
 1987 12 29  94118.989998
 1987 12 30  90118.309998
 1987 12 31  46119.500000
 1988 01 04 51120·430000
 1988 01 05 88123.500000
 1988 01 06 11126.129997
 1988 01 07 44127·000000
 1988 01 08 10128.029999
 1988 01 11 82123·839996
 1988 01 12 57122·510002
 1988 01 13 64121.239998
 1988 01 14 82121.309998
 1988 01 15 99121.779999
 1988 01 18 85123.680000
 1988 01 19 92124.040001
 1988 01 20 85124·440002
 1988 01 21 91121.760002
 1988 01 22 75121.629997
 1988 01 25 42122.779999
 1988 01 26 64123·669998
 1988 01 27 33123·239998
 1988 01 28 35123·370003
 1988 01 29 51124.309998
 1988 02 01 88125·239998
 1988 02 02 26125.730003
 1988 02 03 96125.949997
 1988 02 04 83125.389999
 1988 02 05 51125·510002
 1988 02 08 94125.769997
 1988 02 09 15125.260002
 1988 02 10 25125.510002
 1988 02 11 71127.160004
 1988 02 12 88128·029999
 1988 02 16 73129.210007
 1988 02 17 90129·910004
 1988 02 18 94130·229996
 1988 02 19 84130.570007
 1988 02 22 78131.229996
 1988 02 23 16132.360001
 1988 02 24 88132.529999
 1988 02 25 81133.419998
 1988 02 26 60134·000000
 1988 02 29 67134·169998
 1988 03 01 48136·100006
 1988 03 02 6136·259995
 1988 03 03 77137.360001
 1988 03 04 29137·779999
 1988 03 07 92138.070007
 1988 03 08 9139·070007
 1988 03 09 9140·360001
 1988 03 10 15141.649994
 1988 03 11 65140·520004
 1988 03 14 64140.580002
 1988 03 15 65140.839996
 1988 03 16 65140·949997
 1988 03 17 36141·910004
 1988 03 18 73142·679993
 1988 03 21 74142·720001
 1988 03 22 40141.960007
 1988 03 23 98142.339996
 1988 03 24 61143.059998
 1988 03 25 95141·440002
 1988 03 28 28140.369995
 1988 03 29 72139·210007
 1988 03 30 78140·360001
 1988 03 31 9140·039993
 1988 04 04 43142.139999
 1988 04 05 2140.410004
 1988 04 06 0140.710007
 1988 04 07 21142.110001
 1988 04 08 22142.869995
 1988 04 11 56144.110001
 1988 04 12 26144.679993
 1988 04 13 65145·320007
 1988 04 14 28145.199997
 1988 04 15 28141·679993
 1988 04 18 84141·130005
 1988 04 19 96142·080002
 1988 04 20 48142.559998
 1988 04 21 38141.690002
 1988 04 22 21141.270004
 1988 04 25 96141.699997
 1988 04 26 97142·250000
 1988 04 27 30143.119995
 1988 04 28 16143.660004
 1988 04 29 72144·059998
 1988 05 02 12145.009995
 1988 05 03 73144.740005
 1988 05 04 66145.330002
 1988 05 05 55145·220001
 1988 05 06 55144.789993
 1988 05 09 61144.639999
 1988 05 10 99143.710007
 1988 05 11 3143·350006
 1988 05 12 15140·970001
 1988 05 13 13141·300003
 1988 05 16 64142.160004
 1988 05 17 96142·169998
 1988 05 18 4141·729996
 1988 05 19 74139·919998
 1988 05 20 37139.600006
 1988 05 23 41140.139999
 1988 05 24 60139.210007
 1988 05 25 12139.449997
 1988 05 26 17139.789993
 1988 05 27 71140·289993
 1988 05 31 47140·110001
 1988 06 01 22141·369995
 1988 06 02 32142·880005
 1988 06 03 41142.800003
 1988 06 06 51143.500000
 1988 06 07 23144·169998
 1988 06 08 30144·220001
 1988 06 09 34145.729996
 1988 06 10 87146.550003
 1988 06 13 59147.080002
 1988 06 14 88147.320007
 1988 06 15 55147.889999
 1988 06 16 92148.130005
 1988 06 17 99147.369995
 1988 06 20 5147.160004
 1988 06 21 38147.250000
 1988 06 22 28147.610001
 1988 06 23 38148.630005
 1988 06 24 7148.960007
 1988 06 27 37149.240005
 1988 06 28 84148·750000
 1988 06 29 93149.490005
 1988 06 30 45149·550003
 1988 07 01 35151·289993
 1988 07 05 73151.029999
 1988 07 06 11151·289993
 1988 07 07 94151.020004
 1988 07 08 39151.160004
 1988 07 11 32151·160004
 1988 07 12 59151.119995
 1988 07 13 54150·729996
 1988 07 14 80150·690002
 1988 07 15 24151.160004
 1988 07 18 31151·410004
 1988 07 19 51151.429993
 1988 07 20 14150·690002
 1988 07 21 38151.110001
 1988 07 22 48150·369995
 1988 07 25 34149.509995
 1988 07 26 24149·449997
 1988 07 27 85149.600006
 1988 07 28 53148.770004
 1988 07 29 81148·960007
 1988 08 01 16149·880005
 1988 08 02 5150.509995
 1988 08 03 15150·630005
 1988 08 04 89150.679993
 1988 08 05 22150·639999
 1988 08 08 60150.309998
 1988 08 09 29150·119995
 1988 08 10 87148.929993
 1988 08 11 98146·860001
 1988 08 12 37146·679993
 1988 08 15 13146.960007
 1988 08 16 22145·350006
 1988 08 17 26145.580002
 1988 08 18 50145·360001
 1988 08 19 12145·509995
 1988 08 22 72145·679993
 1988 08 23 13144·259995
 1988 08 24 37144.000000
 1988 08 25 94144.960007
 1988 08 26 36144·240005
 1988 08 29 90144·449997
 1988 08 30 60144·889999
 1988 08 31 55145·139999
 1988 09 01 40145·740005
 1988 09 02 14144.570007
 1988 09 06 7145·470001
 1988 09 07 12145·729996
 1988 09 08 34146.059998
 1988 09 09 66146.660004
 1988 09 12 92147·240005
 1988 09 13 11147·250000
 1988 09 14 94147·369995
 1988 09 15 54147·830002
 1988 09 16 52147·740005
 1988 09 19 21148·020004
 1988 09 20 20147.860001
 1988 09 21 8147·940002
 1988 09 22 49147.820007
 1988 09 23 34147.619995
 1988 09 26 37147·830002
 1988 09 27 86147·130005
 1988 09 28 73146.789993
 1988 09 29 72146.990005
 1988 09 30 95148.000000
 1988 10 03 69149·089996
 1988 10 04 36147·809998
 1988 10 05 77147·759995
 1988 10 06 71148·080002
 1988 10 07 64148·250000
 1988 10 10 75148·600006
 1988 10 11 19148.600006
 1988 10 12 64148.509995
 1988 10 13 2147.940002
 1988 10 14 54147.960007
 1988 10 17 93148·190002
 1988 10 18 1148.160004
 1988 10 19 41148·720001
 1988 10 20 60148.610001
 1988 10 21 16148·970001
 1988 10 24 30148.960007
 1988 10 25 60148.660004
 1988 10 26 6148.460007
 1988 10 27 34148·139999
 1988 10 28 28146.679993
 1988 10 31 69147.169998
 1988 11 01 31147.259995
 1988 11 02 16147·210007
 1988 11 03 96146·979996
 1988 11 04 97147.139999
 1988 11 07 97146.250000
 1988 11 08 55144.770004
 1988 11 09 57145·270004
 1988 11 10 2144·820007
 1988 11 11 92145·009995
 1988 11 14 70143.679993
 1988 11 15 64142·910004
 1988 11 16 64143.000000
 1988 11 17 29141.309998
 1988 11 18 7140.710007
 1988 11 21 91140·860001
 1988 11 22 92139.949997
 1988 11 23 46139·869995
 1988 11 25 34140.389999
 1988 11 28 38140.149994
 1988 11 29 17140·089996
 1988 11 30 6140.649994
 1988 12 01 45142.020004
 1988 12 02 32142·550003
 1988 12 05 94142.770004
 1988 12 06 96143.460007
 1988 12 07 59143·919998
 1988 12 08 22144·009995
 1988 12 09 7143·750000
 1988 12 12 29143·869995
 1988 12 13 21143.449997
 1988 12 14 83143·160004
 1988 12 15 60143·169998
 1988 12 16 44143.179993
 1988 12 19 0144·339996
 1988 12 20 17144.529999
 1988 12 21 87144·490005
 1988 12 22 3144·190002
 1988 12 23 89144.520004
 1988 12 27 49144.889999
 1988 12 28 44144·669998
 1988 12 29 95144.899994
 1988 12 30 8145·699997
 1989 01 03  28147·360001
 1989 01 04  12146.779999
 1989 01 05  31148·399994
 1989 01 06  2148·750000
 1989 01 09  31149·850006
 1989 01 10  97149·600006
 1989 01 11  51149·229996
 1989 01 12  38149·259995
 1989 01 13  58149·809998
 1989 01 16  33149.929993
 1989 01 17  16149·960007
 1989 01 18  12149·660004
 1989 01 19  33150·830002
 1989 01 20  75151.289993
 1989 01 23  15151·399994
 1989 01 24  42150·940002
 1989 01 25  9151·440002
 1989 01 26  5151·770004
 1989 01 27  60152·529999
 1989 01 30  73152·940002
 1989 01 31  59153.029999
 1989 02 01  29153.839996
 1989 02 02  90154.369995
 1989 02 03  74154·940002
 1989 02 06  84155·699997
 1989 02 07  79155·589996
 1989 02 08  68156·839996
 1989 02 09  38156·990005
 1989 02 10  11156·559998
 1989 02 13  13155·059998
 1989 02 14  80154·710007
 1989 02 15  86154.970001
 1989 02 16  88155.570007
 1989 02 17  11156.289993
 1989 02 21  41157·089996
 1989 02 22  61156·759995
 1989 02 23  92155·389999
 1989 02 24  79155·410004
 1989 02 27  88154.259995
 1989 02 28  32153·949997
 1989 03 01  23154·559998
 1989 03 02  51154·679993
 1989 03 03  84155.669998
 1989 03 06  93156·330002
 1989 03 07  6157.250000
 1989 03 08  82157.529999
 1989 03 09  17157.889999
 1989 03 10  64157·789993
 1989 03 13  92157.759995
 1989 03 14  55157.990005
 1989 03 15  99157.740005
 1989 03 16  89158.330002
 1989 03 17  55159·279999
 1989 03 20  74156·710007
 1989 03 21  69155.300003
 1989 03 22  37156·169998
 1989 03 23  98156·029999
 1989 03 27  74155.899994
 1989 03 28  90155·880005
 1989 03 29  2156·570007
 1989 03 30  44156·800003
 1989 03 31  9156.750000
 1989 04 03  49157·889999
 1989 04 04  3158.279999
 1989 04 05  44157·970001
 1989 04 06  61158.529999
 1989 04 07  60158.410004
 1989 04 10  84159·259995
 1989 04 11  74159.449997
 1989 04 12  39160·330002
 1989 04 13  59161·210007
 1989 04 14  15160.539993
 1989 04 17  34161.630005
 1989 04 18  71161.440002
 1989 04 19  11162·259995
 1989 04 20  89162·470001
 1989 04 21  49162.589996
 1989 04 24  17163.320007
 1989 04 25  2163·279999
 1989 04 26  26163·289993
 1989 04 27  70163·610001
 1989 04 28  56164.270004
 1989 05 01  47164·679993
 1989 05 02  70164.289993
 1989 05 03  72164·559998
 1989 05 04  97164·789993
 1989 05 05  82165·169998
 1989 05 08  90165·729996
 1989 05 09  56165·229996
 1989 05 10  70165·320007
 1989 05 11  71165·649994
 1989 05 12  80166·059998
 1989 05 15  47167.130005
 1989 05 16  32167.309998
 1989 05 17  1167·259995
 1989 05 18  59168.270004
 1989 05 19  95168.990005
 1989 05 22  64169·660004
 1989 05 23  86169.520004
 1989 05 24  72169·070007
 1989 05 25  76169.479996
 1989 05 26  74170·110001
 1989 05 30  63171·000000
 1989 05 31  87170.580002
 1989 06 01  90171.529999
 1989 06 02  94172.399994
 1989 06 05  96173·410004
 1989 06 06  99172·360001
 1989 06 07  63172.179993
 1989 06 08  78172.199997
 1989 06 09  71173·229996
 1989 06 12  27173·380005
 1989 06 13  44173·320007
 1989 06 14  10172.630005
 1989 06 15  2172.369995
 1989 06 16  15171.050003
 1989 06 19  10171.460007
 1989 06 20  96171.070007
 1989 06 21  28170.699997
 1989 06 22  32170·259995
 1989 06 23  61170·619995
 1989 06 26  68171·449997
 1989 06 27  10171.139999
 1989 06 28  72171.809998
 1989 06 29  21170.809998
 1989 06 30  82168·080002
 1989 07 03  36167·440002
 1989 07 05  55167.610001
 1989 07 06  42167.949997
 1989 07 07  19169·190002
 1989 07 10  21170·160004
 1989 07 11  24170.750000
 1989 07 12  99171·179993
 1989 07 13  87171·929993
 1989 07 14  0172·279999
 1989 07 17  49172·449997
 1989 07 18  92172·990005
 1989 07 19  18172·850006
 1989 07 20  39174.100006
 1989 07 21  24173·869995
 1989 07 24  47173·910004
 1989 07 25  67173.000000
 1989 07 26  23172.809998
 1989 07 27  67173.410004
 1989 07 28  14174.220001
 1989 07 31  16174·130005
 1989 08 01  66174.509995
 1989 08 02  24174·169998
 1989 08 03  69174·380005
 1989 08 04  73175.369995
 1989 08 07  7175.360001
 1989 08 08  63176·580002
 1989 08 09  11176.649994
 1989 08 10  68176.710007
 1989 08 11  7177.059998
 1989 08 14  79176·550003
 1989 08 15  66175.679993
 1989 08 16  59175.809998
 1989 08 17  55175·860001
 1989 08 18  90175·669998
 1989 08 21  85175.929993
 1989 08 22  26174·649994
 1989 08 23  64174·470001
 1989 08 24  41175.669998
 1989 08 25  43177.000000
 1989 08 28  77177·089996
 1989 08 29  71177·089996
 1989 08 30  0176.850006
 1989 08 31  40177.440002
 1989 09 01  44178·210007
 1989 09 05  40178.710007
 1989 09 06  63178·830002
 1989 09 07  3178·139999
 1989 09 08  82178·440002
 1989 09 11  58179·169998
 1989 09 12  47178.289993
 1989 09 13  80178·880005
 1989 09 14  74178.809998
 1989 09 15  38177·559998
 1989 09 18  98176.679993
 1989 09 19  48176·369995
 1989 09 20  26176.339996
 1989 09 21  19176.190002
 1989 09 22  84176·419998
 1989 09 25  7176.809998
 1989 09 26  70176·000000
 1989 09 27  62176·559998
 1989 09 28  0176·240005
 1989 09 29  82176.759995
 1989 10 02  62178·210007
 1989 10 03  57178.839996
 1989 10 04  65179·360001
 1989 10 05  24179.380005
 1989 10 06  85179.919998
 1989 10 09  15180·449997
 1989 10 10  22180·789993
 1989 10 11  8180.279999
 1989 10 12  44179.720001
 1989 10 13  75179.529999
 1989 10 16  41172.850006
 1989 10 17  34170.279999
 1989 10 18  72169·990005
 1989 10 19  99170·970001
 1989 10 20  16173.419998
 1989 10 23  29173.250000
 1989 10 24  24172.110001
 1989 10 25  76169·759995
 1989 10 26  67170·229996
 1989 10 27  41168·820007
 1989 10 30  84166·990005
 1989 10 31  18166.330002
 1989 11 01  37167·460007
 1989 11 02  48167·809998
 1989 11 03  56167.240005
 1989 11 06  64167·389999
 1989 11 07  95165.759995
 1989 11 08  48165.800003
 1989 11 09  74166.820007
 1989 11 10  76167·070007
 1989 11 13  36167.639999
 1989 11 14  68167.529999
 1989 11 15  93167.270004
 1989 11 16  41167.649994
 1989 11 17  79167.589996
 1989 11 20  58168·259995
 1989 11 21  96167.289993
 1989 11 22  74166.660004
 1989 11 24  67167.190002
 1989 11 27  93167.910004
 1989 11 28  88168·210007
 1989 11 29  12168.479996
 1989 11 30  71168·059998
 1989 12 01  73168·190002
 1989 12 04  2168.509995
 1989 12 05  17168·580002
 1989 12 06  84168·419998
 1989 12 07  25168·880005
 1989 12 08  94168·580002
 1989 12 11  78168.770004
 1989 12 12  26168·029999
 1989 12 13  98168.039993
 1989 12 14  45168.369995
 1989 12 15  7167·250000
 1989 12 18  39166·509995
 1989 12 19  68163·929993
 1989 12 20  64162.830002
 1989 12 21  43163.020004
 1989 12 22  95163.949997
 1989 12 26  35165·199997
 1989 12 27  80165.410004
 1989 12 28  47166·020004
 1989 12 29  86166·270004
 1990 01 02 25168.309998
 1990 01 03 51169.960007
 1990 01 04 10170.779999
 1990 01 05 32170.089996
 1990 01 08 88169·669998
 1990 01 09 58169.539993
 1990 01 10 42169.309998
 1990 01 11 77167.929993
 1990 01 12 99168·020004
 1990 01 15 9164·369995
 1990 01 16 82162·940002
 1990 01 17 91163.309998
 1990 01 18 59163.500000
 1990 01 19 34162.770004
 1990 01 22 93163·570007
 1990 01 23 67161·139999
 1990 01 24 93160.419998
 1990 01 25 90158.169998
 1990 01 26 62157.979996
 1990 01 29 24156.600006
 1990 01 30 51154.949997
 1990 01 31 59152.610001
 1990 02 01 3153.270004
 1990 02 02 7154.369995
 1990 02 05 9156·000000
 1990 02 06 48156·470001
 1990 02 07 54156.889999
 1990 02 08 84158·229996
 1990 02 09 68158·630005
 1990 02 12 88159.130005
 1990 02 13 77158·500000
 1990 02 14 51158·179993
 1990 02 15 53158·229996
 1990 02 16 36159.199997
 1990 02 20 61159·309998
 1990 02 21 25157·850006
 1990 02 22 13157·050003
 1990 02 23 73157·789993
 1990 02 26 17156.639999
 1990 02 27 52156·350006
 1990 02 28 25156.839996
 1990 03 01 6157.710007
 1990 03 02 85158.039993
 1990 03 05 0159·190002
 1990 03 06 89159.300003
 1990 03 07 67160.380005
 1990 03 08 27160·889999
 1990 03 09 63162·080002
 1990 03 12 31162·070007
 1990 03 13 13162·229996
 1990 03 14 30162.059998
 1990 03 15 62162.789993
 1990 03 16 99163.259995
 1990 03 19 25164.210007
 1990 03 20 8164.509995
 1990 03 21 38164·259995
 1990 03 22 71164·240005
 1990 03 23 9162·740005
 1990 03 26 99163.619995
 1990 03 27 63163·809998
 1990 03 28 47164·070007
 1990 03 29 98163.789993
 1990 03 30 65163.410004
 1990 04 02 30163·630005
 1990 04 03 51162.339996
 1990 04 04 47163·389999
 1990 04 05 95162.839996
 1990 04 06 58162·770004
 1990 04 09 35162.380005
 1990 04 10 39161·460007
 1990 04 11 1161.919998
 1990 04 12 91162·169998
 1990 04 16 73162.570007
 1990 04 17 81162.529999
 1990 04 18 22162.250000
 1990 04 19 99161.399994
 1990 04 20 66160·809998
 1990 04 23 3160·050003
 1990 04 24 19158.479996
 1990 04 25 75158·339996
 1990 04 26 39158.630005
 1990 04 27 63158.720001
 1990 04 30 81157.800003
 1990 05 01 39158·089996
 1990 05 02 44158·500000
 1990 05 03 42159·119995
 1990 05 04 21159·710007
 1990 05 07 35160.399994
 1990 05 08 54160·729996
 1990 05 09 47160·899994
 1990 05 10 77161.059998
 1990 05 11 31161.679993
 1990 05 14 71163·130005
 1990 05 15 9163·850006
 1990 05 16 12163.660004
 1990 05 17 23163.869995
 1990 05 18 20164·910004
 1990 05 21 86165·429993
 1990 05 22 13166.649994
 1990 05 23 30167.220001
 1990 05 24 52167.809998
 1990 05 25 58168.050003
 1990 05 29 93167.300003
 1990 05 30 94168·199997
 1990 05 31 41168.679993
 1990 06 01 33168.910004
 1990 06 04 91169.710007
 1990 06 05 87170·630005
 1990 06 06 88170.229996
 1990 06 07 41169·899994
 1990 06 08 69169.800003
 1990 06 11 1168·929993
 1990 06 12 19169.089996
 1990 06 13 40170.029999
 1990 06 14 15170·869995
 1990 06 15 55170·630005
 1990 06 18 84170.899994
 1990 06 19 12168·729996
 1990 06 20 43168·369995
 1990 06 21 95168·210007
 1990 06 22 58168·440002
 1990 06 25 62168·000000
 1990 06 26 89167·130005
 1990 06 27 89166.880005
 1990 06 28 41167.240005
 1990 06 29 23168.399994
 1990 07 02 16169.119995
 1990 07 03 31169·000000
 1990 07 05 60168.940002
 1990 07 06 51168.009995
 1990 07 09 14168.199997
 1990 07 10 41168·119995
 1990 07 11 64167.679993
 1990 07 12 29168.669998
 1990 07 13 94169.429993
 1990 07 16 62170·059998
 1990 07 17 29170·029999
 1990 07 18 61168·889999
 1990 07 19 94167·860001
 1990 07 20 64167·039993
 1990 07 23 56166·820007
 1990 07 24 81162·889999
 1990 07 25 78163.250000
 1990 07 26 41163·690002
 1990 07 27 69164.080002
 1990 07 30 44163.169998
 1990 07 31 33161.949997
 1990 08 01 12161·500000
 1990 08 02 19160.779999
 1990 08 03 33158·600006
 1990 08 06 72154.350006
 1990 08 07 20149.020004
 1990 08 08 82149·210007
 1990 08 09 54151·119995
 1990 08 10 33152·529999
 1990 08 13 36150·839996
 1990 08 14 57150·410004
 1990 08 15 39151·149994
 1990 08 16 79151.309998
 1990 08 17 54148·470001
 1990 08 20 71145·639999
 1990 08 21 44144.160004
 1990 08 22 98140·789993
 1990 08 23 92138.990005
 1990 08 24 73132·899994
 1990 08 27 51134.210007
 1990 08 28 2138.669998
 1990 08 29 95139.559998
 1990 08 30 39140·050003
 1990 08 31 67139.309998
 1990 09 04 30139·500000
 1990 09 05 31139.110001
 1990 09 06 70140·020004
 1990 09 07 22139.350006
 1990 09 10 45140.110001
 1990 09 11 96140.320007
 1990 09 12 90139.789993
 1990 09 13 75139.880005
 1990 09 14 34138·710007
 1990 09 17 7137·889999
 1990 09 18 50137·479996
 1990 09 19 7136.899994
 1990 09 20 10136.779999
 1990 09 21 10134.699997
 1990 09 24 26133·750000
 1990 09 25 23130.389999
 1990 09 26 11130.520004
 1990 09 27 73128.660004
 1990 09 28 18126.169998
 1990 10 01 57126.739998
 1990 10 02 0128.410004
 1990 10 03 91129·070007
 1990 10 04 52128·070007
 1990 10 05 63127·699997
 1990 10 08 65126.830002
 1990 10 09 82126·919998
 1990 10 10 77124·339996
 1990 10 11 25122.779999
 1990 10 12 19120.019997
 1990 10 15 91120·379997
 1990 10 16 69120.430000
 1990 10 17 49119·320000
 1990 10 18 0119.489998
 1990 10 19 87120·959999
 1990 10 22 29122.110001
 1990 10 23 66121.610001
 1990 10 24 70122.279999
 1990 10 25 65122.260002
 1990 10 26 81122.389999
 1990 10 29 33120.860001
 1990 10 30 17119.680000
 1990 10 31 42118·820000
 1990 11 01 77118·849998
 1990 11 02 32118.910004
 1990 11 05 56120.349998
 1990 11 06 64121·279999
 1990 11 07 92121·309998
 1990 11 08 69120.360001
 1990 11 09 22120·160004
 1990 11 12 99121·300003
 1990 11 13 26123.220001
 1990 11 14 76123·639999
 1990 11 15 79124.739998
 1990 11 16 42124.309998
 1990 11 19 4124·269997
 1990 11 20 10124·730003
 1990 11 21 16124.139999
 1990 11 23 12124.040001
 1990 11 26 77124.260002
 1990 11 27 52123.989998
 1990 11 28 44125.250000
 1990 11 29 53126·000000
 1990 11 30 20126·110001
 1990 12 03 8127·500000
 1990 12 04 2128·160004
 1990 12 05 33128·720001
 1990 12 06 34130·710007
 1990 12 07 12131.130005
 1990 12 10 53130.940002
 1990 12 11 48130·690002
 1990 12 12 44129.850006
 1990 12 13 18130.570007
 1990 12 14 85130.940002
 1990 12 17 17130·169998
 1990 12 18 0129·130005
 1990 12 19 9129.949997
 1990 12 20 10130·570007
 1990 12 21 82130.720001
 1990 12 24 78130.860001
 1990 12 26 92130·460007
 1990 12 27 66130·759995
 1990 12 28 15130.610001
 1990 12 31 78130·440002
 1991 01 02  98132·190002
 1991 01 03  17131.639999
 1991 01 04  8130.350006
 1991 01 07  26130·199997
 1991 01 08  83128.190002
 1991 01 09  49127·570000
 1991 01 10  81126·720001
 1991 01 11  72127·559998
 1991 01 14  30127·599998
 1991 01 15  77125.379997
 1991 01 16  78125·260002
 1991 01 17  91126.809998
 1991 01 18  45130·240005
 1991 01 21  38129.830002
 1991 01 22  69130.350006
 1991 01 23  84131·080002
 1991 01 24  59132·630005
 1991 01 25  95135.050003
 1991 01 28  46136·470001
 1991 01 29  77137·809998
 1991 01 30  30139·229996
 1991 01 31  35142.039993
 1991 02 01  31144·149994
 1991 02 04  18145.490005
 1991 02 05  39148.169998
 1991 02 06  72150·190002
 1991 02 07  65152.289993
 1991 02 08  85151·080002
 1991 02 11  92151.699997
 1991 02 12  43154.169998
 1991 02 13  20154·220001
 1991 02 14  77155.899994
 1991 02 15  21155.320007
 1991 02 19  12156.830002
 1991 02 20  88156.759995
 1991 02 21  20155·460007
 1991 02 22  84156·360001
 1991 02 25  66157.419998
 1991 02 26  90158.429993
 1991 02 27  63157·139999
 1991 02 28  60158.419998
 1991 03 01  19160·000000
 1991 03 04  68161.250000
 1991 03 05  84163·490005
 1991 03 06  58166·779999
 1991 03 07  7167.039993
 1991 03 08  93167.649994
 1991 03 11  81167.970001
 1991 03 12  9166·470001
 1991 03 13  94164·869995
 1991 03 14  59166·080002
 1991 03 15  80166.210007
 1991 03 18  69165·360001
 1991 03 19  68165.380005
 1991 03 20  84164.080002
 1991 03 21  32165.509995
 1991 03 22  20165·770004
 1991 03 25  42165·809998
 1991 03 26  13166·729996
 1991 03 27  13168·630005
 1991 03 28  69169·830002
 1991 04 01  54171.020004
 1991 04 02  14170.309998
 1991 04 03  21172.619995
 1991 04 04  47173.740005
 1991 04 05  66174.520004
 1991 04 08  83173·889999
 1991 04 09  84174·029999
 1991 04 10  11173·110001
 1991 04 11  66173.139999
 1991 04 12  38174·789993
 1991 04 15  50175·789993
 1991 04 16  42175·750000
 1991 04 17  68177·309998
 1991 04 18  23178·699997
 1991 04 19  97177·570007
 1991 04 22  48176·440002
 1991 04 23  9173.699997
 1991 04 24  8174·029999
 1991 04 25  23175·009995
 1991 04 26  60174.589996
 1991 04 29  52173.839996
 1991 04 30  86172·039993
 1991 05 01  55170·589996
 1991 05 02  35172.199997
 1991 05 03  85173.660004
 1991 05 06  77173·970001
 1991 05 07  42173.770004
 1991 05 08  53173.949997
 1991 05 09  21174·589996
 1991 05 10  25175·789993
 1991 05 13  61174.279999
 1991 05 14  22174.369995
 1991 05 15  98172.600006
 1991 05 16  98169·490005
 1991 05 17  11170·710007
 1991 05 20  74170.619995
 1991 05 21  78170·369995
 1991 05 22  92171.449997
 1991 05 23  18171.820007
 1991 05 24  65172.410004
 1991 05 28  50173.210007
 1991 05 29  25174·309998
 1991 05 30  33175.169998
 1991 05 31  77176·820007
 1991 06 03  26178·330002
 1991 06 04  42178.539993
 1991 06 05  30178·550003
 1991 06 06  16178.509995
 1991 06 07  44178·399994
 1991 06 10  11177·169998
 1991 06 11  11176·570007
 1991 06 12  14176·630005
 1991 06 13  68174·649994
 1991 06 14  27174.710007
 1991 06 17  0175.589996
 1991 06 18  27175·270004
 1991 06 19  85174·669998
 1991 06 20  9172.949997
 1991 06 21  48172.520004
 1991 06 24  38172·460007
 1991 06 25  8169·279999
 1991 06 26  1168.279999
 1991 06 27  30167·619995
 1991 06 28  53168.229996
 1991 07 01  74167.619995
 1991 07 02  72168.479996
 1991 07 03  47168.210007
 1991 07 05  4167·050003
 1991 07 08  48167·000000
 1991 07 09  16167.470001
 1991 07 10  24168·130005
 1991 07 11  46169.039993
 1991 07 12  16169·039993
 1991 07 15  52170.039993
 1991 07 16  11171.089996
 1991 07 17  63171·119995
 1991 07 18  92171.300003
 1991 07 19  26172.289993
 1991 07 22  85172·869995
 1991 07 23  60172.440002
 1991 07 24  13171.229996
 1991 07 25  4170·169998
 1991 07 26  44170.570007
 1991 07 29  69170·660004
 1991 07 30  42170·669998
 1991 07 31  83171.550003
 1991 08 01  16172·759995
 1991 08 02  47172·750000
 1991 08 05  68173·050003
 1991 08 06  81172.500000
 1991 08 07  49172·929993
 1991 08 08  75173·050003
 1991 08 09  3173·199997
 1991 08 12  42173.320007
 1991 08 13  20173.559998
 1991 08 14  61174·429993
 1991 08 15  85174·860001
 1991 08 16  35174.720001
 1991 08 19  28174·070007
 1991 08 20  35169·169998
 1991 08 21  76170.729996
 1991 08 22  54174·970001
 1991 08 23  0175.539993
 1991 08 26  54176.210007
 1991 08 27  66176.570007
 1991 08 28  19176.759995
 1991 08 29  85178·210007
 1991 08 30  1178·529999
 1991 09 03  66179.089996
 1991 09 04  74177.970001
 1991 09 05  60177·350006
 1991 09 06  81177·339996
 1991 09 09  15177.460007
 1991 09 10  87177·470001
 1991 09 11  24175.710007
 1991 09 12  26176·080002
 1991 09 13  75177.039993
 1991 09 16  53176.759995
 1991 09 17  2176·429993
 1991 09 18  94176.259995
 1991 09 19  34176·899994
 1991 09 20  92178·229996
 1991 09 23  46179.320007
 1991 09 24  64178·800003
 1991 09 25  6179·050003
 1991 09 26  47178.979996
 1991 09 27  30179·130005
 1991 09 30  45178.690002
 1991 10 01  28180·149994
 1991 10 02  87180·100006
 1991 10 03  55179·800003
 1991 10 04  68178·210007
 1991 10 07  63178.000000
 1991 10 08  6176.669998
 1991 10 09  47177·080002
 1991 10 10  89176.270004
 1991 10 11  99176.440002
 1991 10 14  25176·979996
 1991 10 15  55178.479996
 1991 10 16  91180.600006
 1991 10 17  48182·850006
 1991 10 18  86182·820007
 1991 10 21  56183.419998
 1991 10 22  79182.979996
 1991 10 23  50183.020004
 1991 10 24  59182·960007
 1991 10 25  48180·869995
 1991 10 28  86179.940002
 1991 10 29  65180.740005
 1991 10 30  38181·889999
 1991 10 31  59183·360001
 1991 11 01  67184.970001
 1991 11 04  84184·630005
 1991 11 05  43183·850006
 1991 11 06  38183·970001
 1991 11 07  5184·350006
 1991 11 08  18185·789993
 1991 11 11  16186.300003
 1991 11 12  61186·789993
 1991 11 13  7188·009995
 1991 11 14  5188·020004
 1991 11 15  29187.830002
 1991 11 18  28181·720001
 1991 11 19  3181.639999
 1991 11 20  8177.550003
 1991 11 21  73178·130005
 1991 11 22  64178.770004
 1991 11 25  51177.360001
 1991 11 26  15176·110001
 1991 11 27  70175·589996
 1991 11 29  21175.529999
 1991 12 02  33176·369995
 1991 12 03  39176.509995
 1991 12 04  63177.389999
 1991 12 05  72177.830002
 1991 12 06  54177·210007
 1991 12 09  18177·550003
 1991 12 10  21176·679993
 1991 12 11  19175·779999
 1991 12 12  47174.699997
 1991 12 13  14175·809998
 1991 12 16  37177·490005
 1991 12 17  87178·559998
 1991 12 18  68177·660004
 1991 12 19  17177·380005
 1991 12 20  33176.199997
 1991 12 23  27176·080002
 1991 12 24  98177.919998
 1991 12 26  37179·550003
 1991 12 27  50182·350006
 1991 12 30  13184.229996
 1991 12 31  45187.830002
 1992 01 02 14189·949997
 1992 01 03 60189.940002
 1992 01 06 47192·100006
 1992 01 07 41194.429993
 1992 01 08 11195·789993
 1992 01 09 55198.089996
 1992 01 10 53200.589996
 1992 01 13 40199.289993
 1992 01 14 14199.869995
 1992 01 15 55202.339996
 1992 01 16 82204·309998
 1992 01 17 27204.410004
 1992 01 20 38205.039993
 1992 01 21 4204·289993
 1992 01 22 9200·949997
 1992 01 23 6203.729996
 1992 01 24 19204.649994
 1992 01 27 71205·429993
 1992 01 28 35205.050003
 1992 01 29 10204·970001
 1992 01 30 21203·869995
 1992 01 31 51204·880005
 1992 02 03 86205·160004
 1992 02 04 95205·869995
 1992 02 05 32207·820007
 1992 02 06 62209·350006
 1992 02 07 11210.240005
 1992 02 10 43210·080002
 1992 02 11 65210·550003
 1992 02 12 49210.710007
 1992 02 13 86212.619995
 1992 02 14 61211.529999
 1992 02 18 57211·550003
 1992 02 19 80210.070007
 1992 02 20 11208.369995
 1992 02 21 80210.889999
 1992 02 24 72210.399994
 1992 02 25 51208.869995
 1992 02 26 12207.589996
 1992 02 27 56210·220001
 1992 02 28 97211·020004
 1992 03 02 79211.169998
 1992 03 03 39211·770004
 1992 03 04 73212.089996
 1992 03 05 45211·270004
 1992 03 06 10208·690002
 1992 03 09 67207·240005
 1992 03 10 35206.869995
 1992 03 11 54208·179993
 1992 03 12 12206·869995
 1992 03 13 97205.990005
 1992 03 16 75206.759995
 1992 03 17 87206.110001
 1992 03 18 79207·229996
 1992 03 19 55208·149994
 1992 03 20 50208·479996
 1992 03 23 32208·369995
 1992 03 24 31207.750000
 1992 03 25 90206·929993
 1992 03 26 40206.919998
 1992 03 27 1206·259995
 1992 03 30 12203.839996
 1992 03 31 79202.940002
 1992 04 01 53203·699997
 1992 04 02 33202·389999
 1992 04 03 91200·479996
 1992 04 06 21199·039993
 1992 04 07 21199·589996
 1992 04 08 91196.000000
 1992 04 09 61193.029999
 1992 04 10 41196.240005
 1992 04 13 99197·100006
 1992 04 14 62197·039993
 1992 04 15 43199.539993
 1992 04 16 91199·690002
 1992 04 20 70198.440002
 1992 04 21 60195.149994
 1992 04 22 80194.710007
 1992 04 23 46194·990005
 1992 04 24 41194·720001
 1992 04 27 21194·550003
 1992 04 28 42193·169998
 1992 04 29 5191·619995
 1992 04 30 42193.600006
 1992 05 01 10196.270004
 1992 05 04 22196.559998
 1992 05 05 95197.759995
 1992 05 06 31198.470001
 1992 05 07 14199.130005
 1992 05 08 40198.960007
 1992 05 11 66198·889999
 1992 05 12 89199·679993
 1992 05 13 45199.229996
 1992 05 14 39199.080002
 1992 05 15 93197·570007
 1992 05 18 23196·949997
 1992 05 19 43197.199997
 1992 05 20 90197·199997
 1992 05 21 76197.399994
 1992 05 22 64197·289993
 1992 05 26 69198·089996
 1992 05 27 86196.679993
 1992 05 28 42196.949997
 1992 05 29 69197.429993
 1992 06 01 11198.520004
 1992 06 02 46199.380005
 1992 06 03 39199.940002
 1992 06 04 20199.970001
 1992 06 05 83199·830002
 1992 06 08 15199·139999
 1992 06 09 45198.589996
 1992 06 10 24196·490005
 1992 06 11 22195·020004
 1992 06 12 61194·050003
 1992 06 15 59194·440002
 1992 06 16 11193.889999
 1992 06 17 92192·839996
 1992 06 18 79189.309998
 1992 06 19 6187.610001
 1992 06 22 39188.279999
 1992 06 23 79186·470001
 1992 06 24 88186.949997
 1992 06 25 37186·360001
 1992 06 26 90185·929993
 1992 06 29 98186.020004
 1992 06 30 31187·139999
 1992 07 01 27188·570007
 1992 07 02 69189.589996
 1992 07 06 85188.350006
 1992 07 07 79187·770004
 1992 07 08 77186.559998
 1992 07 09 9185·830002
 1992 07 10 5187·669998
 1992 07 13 25188.850006
 1992 07 14 13189.509995
 1992 07 15 66190·830002
 1992 07 16 43191·139999
 1992 07 17 89191·240005
 1992 07 20 83190·410004
 1992 07 21 22189.039993
 1992 07 22 15189.770004
 1992 07 23 14188.929993
 1992 07 24 65189.259995
 1992 07 27 83189·580002
 1992 07 28 57189.740005
 1992 07 29 70191.490005
 1992 07 30 58192·979996
 1992 07 31 82193·820007
 1992 08 03 32194.729996
 1992 08 04 50195.350006
 1992 08 05 87195·399994
 1992 08 06 74194·460007
 1992 08 07 28193·410004
 1992 08 10 75193.419998
 1992 08 11 4192·740005
 1992 08 12 42192.580002
 1992 08 13 59192·399994
 1992 08 14 88192.110001
 1992 08 17 83192.610001
 1992 08 18 92192·809998
 1992 08 19 61192·559998
 1992 08 20 58191·550003
 1992 08 21 24190·949997
 1992 08 24 56190.000000
 1992 08 25 99187·479996
 1992 08 26 79186·630005
 1992 08 27 54187·289993
 1992 08 28 90188·360001
 1992 08 31 59188·820007
 1992 09 01 71188.820007
 1992 09 02 23189·229996
 1992 09 03 76190·990005
 1992 09 04 55191.470001
 1992 09 08 78191.320007
 1992 09 09 6190·190002
 1992 09 10 20190.610001
 1992 09 11 24192·100006
 1992 09 14 68192.779999
 1992 09 15 3194.720001
 1992 09 16 55193·199997
 1992 09 17 30192·750000
 1992 09 18 36193·059998
 1992 09 21 39193.570007
 1992 09 22 37193.410004
 1992 09 23 60192.369995
 1992 09 24 2192.229996
 1992 09 25 66192·929993
 1992 09 28 47190.899994
 1992 09 29 28190·500000
 1992 09 30 8190·720001
 1992 10 01 59192.910004
 1992 10 02 92191·350006
 1992 10 05 70189.490005
 1992 10 06 26186·500000
 1992 10 07 17187.820007
 1992 10 08 5187.979996
 1992 10 09 51189·250000
 1992 10 12 47188·210007
 1992 10 13 67189·130005
 1992 10 14 40190.029999
 1992 10 15 57190·360001
 1992 10 16 92190.720001
 1992 10 19 58191.600006
 1992 10 20 81193.619995
 1992 10 21 3194·419998
 1992 10 22 6195.539993
 1992 10 23 67195·240005
 1992 10 26 34195·880005
 1992 10 27 25196·649994
 1992 10 28 56196·539993
 1992 10 29 93197.800003
 1992 10 30 30198.259995
 1992 11 02 86198·910004
 1992 11 03 37199.899994
 1992 11 04 62199.630005
 1992 11 05 26199·550003
 1992 11 06 75200·770004
 1992 11 09 68201.559998
 1992 11 10 25203.169998
 1992 11 11 4204·610001
 1992 11 12 5206.910004
 1992 11 13 94206·770004
 1992 11 16 56207.429993
 1992 11 17 70207.289993
 1992 11 18 12206·130005
 1992 11 19 83207·820007
 1992 11 20 56208.679993
 1992 11 23 56209·779999
 1992 11 24 61209.729996
 1992 11 25 30210·809998
 1992 11 27 50211.929993
 1992 11 30 18212.500000
 1992 12 01 39213.809998
 1992 12 02 53213.800003
 1992 12 03 90214.210007
 1992 12 04 39214.779999
 1992 12 07 59215·910004
 1992 12 08 98217.419998
 1992 12 09 49217·750000
 1992 12 10 25216·889999
 1992 12 11 58215·449997
 1992 12 14 33215·250000
 1992 12 15 29214.970001
 1992 12 16 7213·720001
 1992 12 17 1212·720001
 1992 12 18 52214.199997
 1992 12 21 56215·539993
 1992 12 22 42214.990005
 1992 12 23 74214·800003
 1992 12 24 74215.259995
 1992 12 28 78216·259995
 1992 12 29 12215.889999
 1992 12 30 90216.850006
 1992 12 31 43218·429993
 1993 01 04  73221.020004
 1993 01 05  24219.759995
 1993 01 06  88220·080002
 1993 01 07  30221·600006
 1993 01 08  40221·110001
 1993 01 11  8220.119995
 1993 01 12  30221·160004
 1993 01 13  27220.419998
 1993 01 14  4221·490005
 1993 01 15  23223·789993
 1993 01 18  4225.240005
 1993 01 19  54225.229996
 1993 01 20  16225.500000
 1993 01 21  48225.960007
 1993 01 22  23226.550003
 1993 01 25  55227·529999
 1993 01 26  52229.350006
 1993 01 27  92230·550003
 1993 01 28  25227·979996
 1993 01 29  99227.190002
 1993 02 01  11228·089996
 1993 02 02  86229·029999
 1993 02 03  73229·699997
 1993 02 04  81231·960007
 1993 02 05  20232·360001
 1993 02 08  85230·500000
 1993 02 09  55230·419998
 1993 02 10  19228·630005
 1993 02 11  28228·679993
 1993 02 12  73229.740005
 1993 02 16  83228·710007
 1993 02 17  58221.199997
 1993 02 18  11218.550003
 1993 02 19  55219·839996
 1993 02 22  96220·919998
 1993 02 23  66218·100006
 1993 02 24  69217.550003
 1993 02 25  63219·610001
 1993 02 26  57220.759995
 1993 03 01  38222·410004
 1993 03 02  29222·429993
 1993 03 03  54224·110001
 1993 03 04  52225.710007
 1993 03 05  94225·610001
 1993 03 08  39226·220001
 1993 03 09  10227.949997
 1993 03 10  96228·699997
 1993 03 11  76230·179993
 1993 03 12  75230.399994
 1993 03 15  37229.529999
 1993 03 16  26230.570007
 1993 03 17  55230·190002
 1993 03 18  39228·750000
 1993 03 19  66228.929993
 1993 03 22  4227·839996
 1993 03 23  25225.869995
 1993 03 24  55225·339996
 1993 03 25  55224·929993
 1993 03 26  20226.449997
 1993 03 29  4226·940002
 1993 03 30  73227.130005
 1993 03 31  85227·679993
 1993 04 01  85229·210007
 1993 04 02  36228·660004
 1993 04 05  70224·740005
 1993 04 06  63224.039993
 1993 04 07  38222.550003
 1993 04 08  92222·960007
 1993 04 12  45222·830002
 1993 04 13  20223.880005
 1993 04 14  42225·320007
 1993 04 15  64225·259995
 1993 04 16  24224.600006
 1993 04 19  13224.429993
 1993 04 20  83223.419998
 1993 04 21  73222·619995
 1993 04 22  57223·369995
 1993 04 23  23223.619995
 1993 04 26  77222.690002
 1993 04 27  62219.479996
 1993 04 28  20219·529999
 1993 04 29  58220·429993
 1993 04 30  59221.330002
 1993 05 03  1222·679993
 1993 05 04  12223·669998
 1993 05 05  49226·169998
 1993 05 06  93227.729996
 1993 05 07  83227.949997
 1993 05 10  61227·970001
 1993 05 11  52228·149994
 1993 05 12  68228·800003
 1993 05 13  28228·899994
 1993 05 14  14227.539993
 1993 05 17  50227.479996
 1993 05 18  95227.419998
 1993 05 19  79227.919998
 1993 05 20  50229.309998
 1993 05 21  48230·300003
 1993 05 24  13229·929993
 1993 05 25  7229·889999
 1993 05 26  66230·490005
 1993 05 27  79232·139999
 1993 05 28  85232·660004
 1993 06 01  5232·190002
 1993 06 02  90233.089996
 1993 06 03  98233.880005
 1993 06 04  98234·320007
 1993 06 07  92233.389999
 1993 06 08  71231·600006
 1993 06 09  89229·369995
 1993 06 10  66229·789993
 1993 06 11  13229·100006
 1993 06 14  85229·559998
 1993 06 15  57229.820007
 1993 06 16  26230.460007
 1993 06 17  36230.119995
 1993 06 18  31229·960007
 1993 06 21  34229·020004
 1993 06 22  41228·320007
 1993 06 23  55228.089996
 1993 06 24  37227·720001
 1993 06 25  76228·330002
 1993 06 28  99229·490005
 1993 06 29  91231·289993
 1993 06 30  51231.720001
 1993 07 01  66233.350006
 1993 07 02  13234·130005
 1993 07 06  87234.229996
 1993 07 07  50233·919998
 1993 07 08  10233.190002
 1993 07 09  21234·130005
 1993 07 12  12234.970001
 1993 07 13  33235·899994
 1993 07 14  39236·350006
 1993 07 15  86237·839996
 1993 07 16  60237.539993
 1993 07 19  27236.160004
 1993 07 20  11234.860001
 1993 07 21  96234·979996
 1993 07 22  50234.910004
 1993 07 23  80233.759995
 1993 07 26  6234.309998
 1993 07 27  63235·619995
 1993 07 28  27235·149994
 1993 07 29  70235·990005
 1993 07 30  32236·520004
 1993 08 02  25236.419998
 1993 08 03  60237·160004
 1993 08 04  96237.789993
 1993 08 05  20238.520004
 1993 08 06  46238.220001
 1993 08 09  43238·720001
 1993 08 10  84239.240005
 1993 08 11  27239·630005
 1993 08 12  13239·960007
 1993 08 13  94239.490005
 1993 08 16  84239·699997
 1993 08 17  34240·179993
 1993 08 18  39241.259995
 1993 08 19  59242·830002
 1993 08 20  71242.589996
 1993 08 23  49242.949997
 1993 08 24  63242·949997
 1993 08 25  6244.160004
 1993 08 26  46244·369995
 1993 08 27  2243·800003
 1993 08 30  46244·070007
 1993 08 31  29244.820007
 1993 09 01  34246.190002
 1993 09 02  50247·110001
 1993 09 03  77248·070007
 1993 09 07  48248·669998
 1993 09 08  86246.119995
 1993 09 09  76243.000000
 1993 09 10  68244.619995
 1993 09 13  6246.559998
 1993 09 14  77246.440002
 1993 09 15  85244.460007
 1993 09 16  58245·320007
 1993 09 17  74245.679993
 1993 09 20  7245·949997
 1993 09 21  9245·839996
 1993 09 22  10243.669998
 1993 09 23  44246.479996
 1993 09 24  2247·940002
 1993 09 27  5248·740005
 1993 09 28  11249.990005
 1993 09 29  37250·690002
 1993 09 30  12251·509995
 1993 10 01  55252.949997
 1993 10 04  74253·000000
 1993 10 05  95253.539993
 1993 10 06  12253.070007
 1993 10 07  65254·350006
 1993 10 08  37254·059998
 1993 10 11  89254·389999
 1993 10 12  4255.029999
 1993 10 13  66256·500000
 1993 10 14  64257.890015
 1993 10 15  13259.029999
 1993 10 18  12259.980011
 1993 10 19  16259.570007
 1993 10 20  41255.960007
 1993 10 21  85255·020004
 1993 10 22  87255·210007
 1993 10 25  97255.789993
 1993 10 26  82255·520004
 1993 10 27  50254.820007
 1993 10 28  4255.960007
 1993 10 29  14256·820007
 1993 11 01  25259.179993
 1993 11 02  77259·510010
 1993 11 03  63260.170013
 1993 11 04  99257·109985
 1993 11 05  32253·110001
 1993 11 08  60253.110001
 1993 11 09  90254·570007
 1993 11 10  10255·779999
 1993 11 11  92256.980011
 1993 11 12  18257.529999
 1993 11 15  36257·940002
 1993 11 16  27256·480011
 1993 11 17  17255.419998
 1993 11 18  96253·729996
 1993 11 19  75252·000000
 1993 11 22  57250.990005
 1993 11 23  45246.850006
 1993 11 24  62248·119995
 1993 11 26  8249.820007
 1993 11 29  33250·149994
 1993 11 30  40250.139999
 1993 12 01  11250·410004
 1993 12 02  61252·610001
 1993 12 03  10252·910004
 1993 12 06  88253·860001
 1993 12 07  62253.979996
 1993 12 08  83254.029999
 1993 12 09  70254.369995
 1993 12 10  4253·399994
 1993 12 13  58252.809998
 1993 12 14  51252·229996
 1993 12 15  20249·889999
 1993 12 16  24249.839996
 1993 12 17  70250.580002
 1993 12 20  65252·250000
 1993 12 21  92251.919998
 1993 12 22  12250.500000
 1993 12 23  91250·380005
 1993 12 27  49251·320007
 1993 12 28  42252.429993
 1993 12 29  56253.740005
 1993 12 30  40256.019989
 1993 12 31  55256.190002
 1994 01 03 51258·579987
 1994 01 04 68256·529999
 1994 01 05 61256·970001
 1994 01 06 58258·019989
 1994 01 07 27258·329987
 1994 01 10 86259·190002
 1994 01 11 25259.750000
 1994 01 12 58259.630005
 1994 01 13 1260·230011
 1994 01 14 74260·640015
 1994 01 17 24261.269989
 1994 01 18 80261·959991
 1994 01 19 30262.399994
 1994 01 20 19262·570007
 1994 01 21 78263.369995
 1994 01 24 76263.799988
 1994 01 25 95262.890015
 1994 01 26 34262·049988
 1994 01 27 31262.839996
 1994 01 28 20263·660004
 1994 01 31 3265·029999
 1994 02 01 57266.519989
 1994 02 02 52266·500000
 1994 02 03 12267·619995
 1994 02 04 86267·570007
 1994 02 07 50261·670013
 1994 02 08 36261.679993
 1994 02 09 79263.390015
 1994 02 10 0265·220001
 1994 02 11 3264·140015
 1994 02 14 1262·890015
 1994 02 15 70263.190002
 1994 02 16 27264·529999
 1994 02 17 27265.959991
 1994 02 18 91264·880005
 1994 02 22 62264.049988
 1994 02 23 74265.049988
 1994 02 24 60264·920013
 1994 02 25 77262·209991
 1994 02 28 53263·000000
 1994 03 01 72265.529999
 1994 03 02 66264·339996
 1994 03 03 51262.799988
 1994 03 04 71263.149994
 1994 03 07 77264.709991
 1994 03 08 32266.690002
 1994 03 09 33266.559998
 1994 03 10 64266.440002
 1994 03 11 72265·420013
 1994 03 14 72265.489990
 1994 03 15 68266·190002
 1994 03 16 9266·859985
 1994 03 17 64269.109985
 1994 03 18 22269.790009
 1994 03 21 24271·079987
 1994 03 22 6268·989990
 1994 03 23 83269·559998
 1994 03 24 47270·200012
 1994 03 25 95267·070007
 1994 03 28 80266·450012
 1994 03 29 86262.510010
 1994 03 30 33257.040009
 1994 03 31 1252.449997
 1994 04 04 81251.059998
 1994 04 05 55247·039993
 1994 04 06 94253·960007
 1994 04 07 85254·529999
 1994 04 08 86255·949997
 1994 04 11 98254.729996
 1994 04 12 68254·740005
 1994 04 13 18252.729996
 1994 04 14 94249·619995
 1994 04 15 44250.080002
 1994 04 18 17250.149994
 1994 04 19 93248·399994
 1994 04 20 31245·619995
 1994 04 21 51242·139999
 1994 04 22 29245·320007
 1994 04 25 28246.550003
 1994 04 26 48249·320007
 1994 04 28 1250.949997
 1994 04 29 18251.309998
 1994 05 02 69252·550003
 1994 05 03 19254.039993
 1994 05 04 1254.500000
 1994 05 05 21254·460007
 1994 05 06 85254.100006
 1994 05 09 45251.649994
 1994 05 10 81248.300003
 1994 05 11 2248.539993
 1994 05 12 69245.610001
 1994 05 13 51246·289993
 1994 05 16 99245·600006
 1994 05 17 47244.160004
 1994 05 18 41243·949997
 1994 05 19 88246·789993
 1994 05 20 35248.649994
 1994 05 23 70248.279999
 1994 05 24 44247.779999
 1994 05 25 31248·360001
 1994 05 26 98248·229996
 1994 05 27 8248.940002
 1994 05 31 49249.460007
 1994 06 01 81249·279999
 1994 06 02 18250·080002
 1994 06 03 26251.990005
 1994 06 06 49252.100006
 1994 06 07 63252·740005
 1994 06 08 52251·669998
 1994 06 09 10249.919998
 1994 06 10 63249.240005
 1994 06 13 27250·580002
 1994 06 14 82250·350006
 1994 06 15 73251·130005
 1994 06 16 35251.259995
 1994 06 17 49251·729996
 1994 06 20 15250·389999
 1994 06 21 54247·080002
 1994 06 22 35244·110001
 1994 06 23 29245.279999
 1994 06 24 81242.490005
 1994 06 27 14239·389999
 1994 06 28 57240·289993
 1994 06 29 93238·960007
 1994 06 30 38240.179993
 1994 07 01 43240.300003
 1994 07 05 20241.119995
 1994 07 06 90240·729996
 1994 07 07 67240·679993
 1994 07 08 53241·720001
 1994 07 11 67241.919998
 1994 07 12 97241.660004
 1994 07 13 76242·130005
 1994 07 14 82243·619995
 1994 07 15 69244·729996
 1994 07 18 14245·619995
 1994 07 19 95245.589996
 1994 07 20 93245·259995
 1994 07 21 19243·649994
 1994 07 22 65243.910004
 1994 07 25 81243·330002
 1994 07 26 73243.350006
 1994 07 27 37242.970001
 1994 07 28 2242.029999
 1994 07 29 15241·750000
 1994 08 01 36241·779999
 1994 08 02 66245.059998
 1994 08 03 0245·660004
 1994 08 04 6245·759995
 1994 08 05 19244·809998
 1994 08 08 75244·190002
 1994 08 09 60244·610001
 1994 08 10 83244.949997
 1994 08 11 86246.440002
 1994 08 12 60246.289993
 1994 08 15 6247·110001
 1994 08 16 5247.820007
 1994 08 17 23248·179993
 1994 08 18 38249·309998
 1994 08 19 88249·210007
 1994 08 22 51249·690002
 1994 08 23 45249·740005
 1994 08 24 55251.490005
 1994 08 25 84252.660004
 1994 08 26 30253·160004
 1994 08 29 89254·589996
 1994 08 30 79255.160004
 1994 08 31 92256.140015
 1994 09 01 73257.320007
 1994 09 02 18256·059998
 1994 09 06 4256·190002
 1994 09 07 38255.800003
 1994 09 08 36256·809998
 1994 09 09 20258·149994
 1994 09 12 50256.760010
 1994 09 13 73255·869995
 1994 09 14 0256·959991
 1994 09 15 7257·549988
 1994 09 16 60259·779999
 1994 09 19 72259·790009
 1994 09 20 74259·029999
 1994 09 21 18256·489990
 1994 09 22 5254.419998
 1994 09 23 36254·380005
 1994 09 26 88253·649994
 1994 09 27 15253.220001
 1994 09 28 77253.080002
 1994 09 29 89254·399994
 1994 09 30 98254.179993
 1994 10 03 87256.119995
 1994 10 04 96254.779999
 1994 10 05 82251·350006
 1994 10 06 87249.369995
 1994 10 07 45249.529999
 1994 10 10 7250.710007
 1994 10 11 91252.479996
 1994 10 12 62254·429993
 1994 10 13 29254·910004
 1994 10 14 78255·119995
 1994 10 17 16254·869995
 1994 10 18 53254·970001
 1994 10 19 1254.020004
 1994 10 20 4254.800003
 1994 10 21 82253.610001
 1994 10 24 18252·860001
 1994 10 25 49251.600006
 1994 10 26 3250·570007
 1994 10 27 40250·820007
 1994 10 28 37252·259995
 1994 10 31 86255·000000
 1994 11 01 20255.020004
 1994 11 02 65253·490005
 1994 11 03 19253.750000
 1994 11 04 49254.149994
 1994 11 07 24252.750000
 1994 11 08 58251.839996
 1994 11 09 94252.130005
 1994 11 10 2251·690002
 1994 11 11 9250.580002
 1994 11 14 43249.580002
 1994 11 15 19250.169998
 1994 11 16 33250.860001
 1994 11 17 94250.520004
 1994 11 18 72249.580002
 1994 11 21 75248.669998
 1994 11 22 54246·759995
 1994 11 23 24242·259995
 1994 11 25 19240.610001
 1994 11 28 70242·029999
 1994 11 29 3242.690002
 1994 11 30 67243·690002
 1994 12 01 86244.250000
 1994 12 02 35242.029999
 1994 12 05 43242.809998
 1994 12 06 17243·139999
 1994 12 07 97242.000000
 1994 12 08 26240.169998
 1994 12 09 62236.089996
 1994 12 12 95235.160004
 1994 12 13 2235.490005
 1994 12 14 26235.839996
 1994 12 15 74237·880005
 1994 12 16 43241·199997
 1994 12 19 78241·000000
 1994 12 20 41240.440002
 1994 12 21 15240·610001
 1994 12 22 32243.309998
 1994 12 23 25243.610001
 1994 12 27 2244.729996
 1994 12 28 48245·929993
 1994 12 29 55245·270004
 1994 12 30 68246.889999
 1995 01 03  66250.360001
 1995 01 04  63247·240005
 1995 01 05  31247·649994
 1995 01 06  57247·460007
 1995 01 09  15248.080002
 1995 01 10  70248·380005
 1995 01 11  4248.979996
 1995 01 12  68248.160004
 1995 01 13  56248.270004
 1995 01 16  9249.949997
 1995 01 17  45251.720001
 1995 01 18  1252.919998
 1995 01 19  19252.309998
 1995 01 20  43251.009995
 1995 01 23  46249·639999
 1995 01 24  82248.070007
 1995 01 25  62248·940002
 1995 01 26  59248.800003
 1995 01 27  27248·080002
 1995 01 30  60248.470001
 1995 01 31  67246·559998
 1995 02 01  69246·850006
 1995 02 02  32247·500000
 1995 02 03  12248·619995
 1995 02 06  40250·779999
 1995 02 07  13252·440002
 1995 02 08  30252·970001
 1995 02 09  38253·789993
 1995 02 10  12254·279999
 1995 02 13  52255·339996
 1995 02 14  15255·529999
 1995 02 15  63255·240005
 1995 02 16  40257.470001
 1995 02 17  75255.929993
 1995 02 21  7254·710007
 1995 02 22  38253.860001
 1995 02 23  7253·940002
 1995 02 24  95254.949997
 1995 02 27  50255·470001
 1995 02 28  37253·860001
 1995 03 01  18256.570007
 1995 03 02  49256.049988
 1995 03 03  12256·160004
 1995 03 06  62256.890015
 1995 03 07  5255·809998
 1995 03 08  1254.130005
 1995 03 09  89254.869995
 1995 03 10  37254.789993
 1995 03 13  25256·010010
 1995 03 14  38256·179993
 1995 03 15  98257·260010
 1995 03 16  14257.390015
 1995 03 17  60258.179993
 1995 03 20  73257·320007
 1995 03 21  84257.829987
 1995 03 22  67257.149994
 1995 03 23  15256·790009
 1995 03 24  44257·529999
 1995 03 27  17258·850006
 1995 03 28  97259·850006
 1995 03 29  24260.269989
 1995 03 30  14259·899994
 1995 03 31  90260·279999
 1995 04 03  29260.600006
 1995 04 04  42260.820007
 1995 04 05  71260·720001
 1995 04 06  23261.209991
 1995 04 07  14260.799988
 1995 04 10  51260.019989
 1995 04 11  28261.589996
 1995 04 12  60262·529999
 1995 04 13  27262·929993
 1995 04 17  57263.980011
 1995 04 18  22263.959991
 1995 04 19  69262.799988
 1995 04 20  69260.589996
 1995 04 21  93261.260010
 1995 04 24  17262.510010
 1995 04 25  46263·709991
 1995 04 26  64263·970001
 1995 04 27  15264.899994
 1995 04 28  1265·700012
 1995 05 01  8266.200012
 1995 05 02  64265·940002
 1995 05 03  4265.589996
 1995 05 04  85266·869995
 1995 05 05  1265.709991
 1995 05 08  43265·609985
 1995 05 09  68267.029999
 1995 05 10  9266·540009
 1995 05 11  94267·769989
 1995 05 12  2268.940002
 1995 05 15  38269·850006
 1995 05 16  35270·929993
 1995 05 17  80272.170013
 1995 05 18  66272·809998
 1995 05 19  70270·950012
 1995 05 22  51270.549988
 1995 05 23  79271.579987
 1995 05 24  87272·929993
 1995 05 25  46272·440002
 1995 05 26  69271.959991
 1995 05 30  34270.670013
 1995 05 31  38269·179993
 1995 06 01  73270.250000
 1995 06 02  29271.470001
 1995 06 05  16272.269989
 1995 06 06  21274·220001
 1995 06 07  83274.690002
 1995 06 08  92274.809998
 1995 06 09  17275.730011
 1995 06 12  61275.209991
 1995 06 13  32276.450012
 1995 06 14  46278·230011
 1995 06 15  58278.850006
 1995 06 16  9280.279999
 1995 06 19  1280.799988
 1995 06 20  5282·369995
 1995 06 21  83282·570007
 1995 06 22  39282.720001
 1995 06 23  98284·369995
 1995 06 26  7284.029999
 1995 06 27  60281·320007
 1995 06 28  52280·290009
 1995 06 29  54279.940002
 1995 06 30  13281·070007
 1995 07 03  84283.630005
 1995 07 05  74283·700012
 1995 07 06  25284.799988
 1995 07 07  13286.350006
 1995 07 10  73289·470001
 1995 07 11  55290.640015
 1995 07 12  94291·089996
 1995 07 13  19293·779999
 1995 07 14  73294·549988
 1995 07 17  70294·850006
 1995 07 18  67295.940002
 1995 07 19  68293·109985
 1995 07 20  52287·109985
 1995 07 21  19289.440002
 1995 07 24  75290·529999
 1995 07 25  24293.390015
 1995 07 26  4294.700012
 1995 07 27  29296·109985
 1995 07 28  75298·769989
 1995 07 31  75299·230011
 1995 08 01  48299·730011
 1995 08 02  49298.390015
 1995 08 03  50297.829987
 1995 08 04  34297·269989
 1995 08 07  29298·290009
 1995 08 08  56299·140015
 1995 08 09  5298·809998
 1995 08 10  38299.589996
 1995 08 11  16299·260010
 1995 08 14  48299·079987
 1995 08 15  72300·279999
 1995 08 16  50300·709991
 1995 08 17  2302·350006
 1995 08 18  52303.649994
 1995 08 21  7304·299988
 1995 08 22  58305.480011
 1995 08 23  8304·320007
 1995 08 24  18304.510010
 1995 08 25  93303·720001
 1995 08 28  76304·359985
 1995 08 29  76303.320007
 1995 08 30  22301·500000
 1995 08 31  37303·290009
 1995 09 01  41305.309998
 1995 09 05  77306·170013
 1995 09 06  63308·339996
 1995 09 07  69310.549988
 1995 09 08  15312.029999
 1995 09 11  4314·420013
 1995 09 12  68314.899994
 1995 09 13  46315·549988
 1995 09 14  87315.970001
 1995 09 15  77316.119995
 1995 09 18  86314·290009
 1995 09 19  50313.279999
 1995 09 20  70313.869995
 1995 09 21  39314·809998
 1995 09 22  93313·600006
 1995 09 25  88311.720001
 1995 09 26  2310.160004
 1995 09 27  61308·959991
 1995 09 28  90305·850006
 1995 09 29  91308·459991
 1995 10 02  45310.380005
 1995 10 03  35306.989990
 1995 10 04  1304.000000
 1995 10 05  16300.820007
 1995 10 06  87301.209991
 1995 10 09  81301.820007
 1995 10 10  78296·640015
 1995 10 11  45294·630005
 1995 10 12  42298·029999
 1995 10 13  44300.619995
 1995 10 16  95302.070007
 1995 10 17  84302·200012
 1995 10 18  47302·700012
 1995 10 19  92304·049988
 1995 10 20  53303.410004
 1995 10 23  64302.820007
 1995 10 24  64301.100006
 1995 10 25  19300.850006
 1995 10 26  77297.839996
 1995 10 27  44294.630005
 1995 10 30  83294.549988
 1995 10 31  45296·239990
 1995 11 01  18296·250000
 1995 11 02  3297·700012
 1995 11 03  15300.989990
 1995 11 06  14302·790009
 1995 11 07  51302.940002
 1995 11 08  49301.450012
 1995 11 09  99302.299988
 1995 11 10  95303·959991
 1995 11 13  77304·320007
 1995 11 14  13303.600006
 1995 11 15  98301·519989
 1995 11 16  82301·459991
 1995 11 17  21302.799988
 1995 11 20  52303·839996
 1995 11 21  99302.220001
 1995 11 22  94301.119995
 1995 11 24  33301·230011
 1995 11 27  49302.260010
 1995 11 28  16303·230011
 1995 11 29  76304.630005
 1995 11 30  88306.720001
 1995 12 01  8308.579987
 1995 12 04  86309.739990
 1995 12 05  96312.510010
 1995 12 06  88313.109985
 1995 12 07  62312·670013
 1995 12 08  72310·959991
 1995 12 11  49311.549988
 1995 12 12  57312·070007
 1995 12 13  68311.559998
 1995 12 14  62312.589996
 1995 12 15  53312·529999
 1995 12 18  46310·420013
 1995 12 19  7303.720001
 1995 12 20  68306.000000
 1995 12 21  54308.829987
 1995 12 22  30310.670013
 1995 12 26  86312·309998
 1995 12 27  30312·829987
 1995 12 28  19314.070007
 1995 12 29  10313·989990
 1996 01 02 37315.970001
 1996 01 03 10316.890015
 1996 01 04 44315·209991
 1996 01 05 11310·769989
 1996 01 08 15312·190002
 1996 01 09 95312·390015
 1996 01 10 47307.399994
 1996 01 11 84302·910004
 1996 01 12 4305.720001
 1996 01 15 98305·140015
 1996 01 16 73302.130005
 1996 01 17 3301.739990
 1996 01 18 9302·619995
 1996 01 19 58304.010010
 1996 01 22 90305.279999
 1996 01 23 69307.170013
 1996 01 24 62308.309998
 1996 01 25 37310·429993
 1996 01 26 93310·559998
 1996 01 29 8311·220001
 1996 01 30 20311.820007
 1996 01 31 23313·380005
 1996 02 01 1315·380005
 1996 02 02 70317.320007
 1996 02 05 64317.720001
 1996 02 06 30318·459991
 1996 02 07 57320.149994
 1996 02 08 30319.410004
 1996 02 09 1320.470001
 1996 02 12 94321.109985
 1996 02 13 33321.410004
 1996 02 14 89319.820007
 1996 02 15 62321.070007
 1996 02 16 79320.750000
 1996 02 20 20321·589996
 1996 02 21 72318·910004
 1996 02 22 5321·339996
 1996 02 23 73325·140015
 1996 02 26 39325.760010
 1996 02 27 30325.299988
 1996 02 28 11324.850006
 1996 02 29 88325.260010
 1996 03 01 34324·929993
 1996 03 04 38324.100006
 1996 03 05 87325.559998
 1996 03 06 63326·850006
 1996 03 07 73327.109985
 1996 03 08 96327.420013
 1996 03 11 64319.209991
 1996 03 12 61322·070007
 1996 03 13 51321.019989
 1996 03 14 29323·459991
 1996 03 15 98325·079987
 1996 03 18 68325.079987
 1996 03 19 87328·670013
 1996 03 20 89328.929993
 1996 03 21 72328.339996
 1996 03 22 99328·869995
 1996 03 25 26329·480011
 1996 03 26 51327.720001
 1996 03 27 92327.709991
 1996 03 28 91328.489990
 1996 03 29 35328.820007
 1996 04 01 14330·769989
 1996 04 02 90332·440002
 1996 04 03 7333·230011
 1996 04 04 11334.070007
 1996 04 08 4334.790009
 1996 04 09 22330.709991
 1996 04 10 35332·429993
 1996 04 11 70331.029999
 1996 04 12 72329·470001
 1996 04 15 71331·179993
 1996 04 16 87333.519989
 1996 04 17 59335·570007
 1996 04 18 93334.850006
 1996 04 19 42337·459991
 1996 04 22 2338.519989
 1996 04 23 45340.989990
 1996 04 24 68343·519989
 1996 04 25 67344·640015
 1996 04 26 43346·239990
 1996 04 29 24347·829987
 1996 04 30 22348·220001
 1996 05 01 3348·279999
 1996 05 02 97350.279999
 1996 05 03 14345·940002
 1996 05 06 4346.859985
 1996 05 07 32346.869995
 1996 05 08 77345.660004
 1996 05 09 58345·190002
 1996 05 10 92347.630005
 1996 05 13 61351.149994
 1996 05 14 21354.500000
 1996 05 15 28357·459991
 1996 05 16 84358.109985
 1996 05 17 20358·760010
 1996 05 20 93360·630005
 1996 05 21 16363·070007
 1996 05 22 7363.040009
 1996 05 23 66364.609985
 1996 05 24 79364·390015
 1996 05 28 41364.589996
 1996 05 29 10361·570007
 1996 05 30 82359·109985
 1996 05 31 94360·339996
 1996 06 03 49361·850006
 1996 06 04 70361·440002
 1996 06 05 74362·649994
 1996 06 06 74363.589996
 1996 06 07 8361.190002
 1996 06 10 86358.839996
 1996 06 11 73359·739990
 1996 06 12 83359.410004
 1996 06 13 11359.649994
 1996 06 14 84357.399994
 1996 06 17 36355.079987
 1996 06 18 8353.929993
 1996 06 19 79349·049988
 1996 06 20 15347·200012
 1996 06 21 45344.160004
 1996 06 24 63345.209991
 1996 06 25 56346.799988
 1996 06 26 53344·440002
 1996 06 27 6339.809998
 1996 06 28 85341.950012
 1996 07 01 10346·609985
 1996 07 02 0347.720001
 1996 07 03 51346·940002
 1996 07 05 37344.799988
 1996 07 08 35339·779999
 1996 07 09 80336·679993
 1996 07 10 37336·440002
 1996 07 11 7332·709991
 1996 07 12 52324.579987
 1996 07 15 44323.690002
 1996 07 16 45314·720001
 1996 07 17 9310·119995
 1996 07 18 3318·179993
 1996 07 19 67322·920013
 1996 07 22 82321.549988
 1996 07 23 79317.649994
 1996 07 24 59311.720001
 1996 07 25 50307·769989
 1996 07 26 80311·579987
 1996 07 29 81314.570007
 1996 07 30 13313.119995
 1996 07 31 18313.540009
 1996 08 01 95316·000000
 1996 08 02 3319·420013
 1996 08 05 84324·410004
 1996 08 06 22324·739990
 1996 08 07 9325·299988
 1996 08 08 57327·290009
 1996 08 09 17327·510010
 1996 08 12 36327·440002
 1996 08 13 28327.369995
 1996 08 14 81325·630005
 1996 08 15 81326.720001
 1996 08 16 62327.679993
 1996 08 19 85328.910004
 1996 08 20 39329.339996
 1996 08 21 69329.200012
 1996 08 22 24328·940002
 1996 08 23 35331·410004
 1996 08 26 19331.769989
 1996 08 27 2331·519989
 1996 08 28 73333.750000
 1996 08 29 61335.609985
 1996 08 30 32334·510010
 1996 09 03 22333.880005
 1996 09 04 85333·380005
 1996 09 05 68334·559998
 1996 09 06 17331·589996
 1996 09 09 0334.100006
 1996 09 10 59335·630005
 1996 09 11 90336.279999
 1996 09 12 37336·700012
 1996 09 13 29338.140015
 1996 09 16 22340·790009
 1996 09 17 81342.290009
 1996 09 18 80342·250000
 1996 09 19 29341.579987
 1996 09 20 24341·329987
 1996 09 23 25342.820007
 1996 09 24 59341.589996
 1996 09 25 43342.660004
 1996 09 26 39343·730011
 1996 09 27 27345.000000
 1996 09 30 11345·519989
 1996 10 01 42346·390015
 1996 10 02 69345.329987
 1996 10 03 20348.190002
 1996 10 04 0347·239990
 1996 10 07 18349·299988
 1996 10 08 38348.829987
 1996 10 09 60347.359985
 1996 10 10 13346·100006
 1996 10 11 91346·640015
 1996 10 14 98347.890015
 1996 10 15 28349.000000
 1996 10 16 63349·010010
 1996 10 17 6348·420013
 1996 10 18 23348·200012
 1996 10 21 31347.850006
 1996 10 22 89346.100006
 1996 10 23 30342.820007
 1996 10 24 15342·929993
 1996 10 25 1343·079987
 1996 10 28 52342·970001
 1996 10 29 60340·100006
 1996 10 30 97338.049988
 1996 10 31 95338·179993
 1996 11 01 41340·570007
 1996 11 04 13339.760010
 1996 11 05 22339·910004
 1996 11 06 93339.859985
 1996 11 07 70342.440002
 1996 11 08 34344.290009
 1996 11 11 63344.559998
 1996 11 12 4345.700012
 1996 11 13 74346·130005
 1996 11 14 92346·109985
 1996 11 15 22347.260010
 1996 11 18 57346.519989
 1996 11 19 19345·940002
 1996 11 20 81346.950012
 1996 11 21 24347·529999
 1996 11 22 11347·179993
 1996 11 25 91349·920013
 1996 11 26 20352·290009
 1996 11 27 19351·380005
 1996 11 29 47352·670013
 1996 12 02 3354·109985
 1996 12 03 53355.339996
 1996 12 04 83357·829987
 1996 12 05 71358·109985
 1996 12 06 93359.049988
 1996 12 09 50355.500000
 1996 12 10 16360·489990
 1996 12 11 14361·299988
 1996 12 12 25357·700012
 1996 12 13 5356.380005
 1996 12 16 43354·179993
 1996 12 17 35350.480011
 1996 12 18 86350.130005
 1996 12 19 36353.079987
 1996 12 20 15356.100006
 1996 12 23 13356.709991
 1996 12 24 88355·429993
 1996 12 26 89355·869995
 1996 12 27 8357·720001
 1996 12 30 57359·170013
 1996 12 31 71359·989990
 1997 01 02  31362.609985
 1997 01 03  21358·959991
 1997 01 06  97361·829987
 1997 01 07  96362.309998
 1997 01 08  58364·160004
 1997 01 09  80364·170013
 1997 01 10  90365·589996
 1997 01 13  52366·089996
 1997 01 14  88365·850006
 1997 01 15  35367·519989
 1997 01 16  18367·190002
 1997 01 17  51366.920013
 1997 01 20  66367.880005
 1997 01 21  63369.350006
 1997 01 22  87370·320007
 1997 01 23  31370.649994
 1997 01 24  60370·459991
 1997 01 27  62368·140015
 1997 01 28  30365.519989
 1997 01 29  56366·470001
 1997 01 30  65366·250000
 1997 01 31  59368.290009
 1997 02 03  2369.450012
 1997 02 04  13369·709991
 1997 02 05  99368.320007
 1997 02 06  4365·489990
 1997 02 07  85365.480011
 1997 02 10  15366.750000
 1997 02 11  8364·149994
 1997 02 12  73362·750000
 1997 02 13  87365·399994
 1997 02 14  0368.179993
 1997 02 18  60369·130005
 1997 02 19  65370.049988
 1997 02 20  38370·170013
 1997 02 21  31367.559998
 1997 02 24  50366·369995
 1997 02 25  6366·450012
 1997 02 26  96366·790009
 1997 02 27  96363·850006
 1997 02 28  96361.149994
 1997 03 03  47360·049988
 1997 03 04  41360·489990
 1997 03 05  7361.910004
 1997 03 06  42363·929993
 1997 03 07  63363.799988
 1997 03 10  81365.459991
 1997 03 11  2367·089996
 1997 03 12  58367·869995
 1997 03 13  54364.399994
 1997 03 14  47360.059998
 1997 03 17  45361.040009
 1997 03 18  39357.369995
 1997 03 19  46354.929993
 1997 03 20  96351·790009
 1997 03 21  24352·309998
 1997 03 24  2351.730011
 1997 03 25  89349.480011
 1997 03 26  9350.700012
 1997 03 27  50352·309998
 1997 03 31  92348·950012
 1997 04 01  59342·570007
 1997 04 02  94340.880005
 1997 04 03  63337·799988
 1997 04 04  79336.380005
 1997 04 07  55340.839996
 1997 04 08  81344·910004
 1997 04 09  24345.970001
 1997 04 10  56346·730011
 1997 04 11  4345·160004
 1997 04 14  28339.250000
 1997 04 15  23338·609985
 1997 04 16  43340.779999
 1997 04 17  55340.239990
 1997 04 18  16340·429993
 1997 04 21  71341·739990
 1997 04 22  83338.269989
 1997 04 23  85338·089996
 1997 04 24  51338.399994
 1997 04 25  7338.519989
 1997 04 28  47335.850006
 1997 04 29  92336·100006
 1997 04 30  66340.579987
 1997 05 01  93343.000000
 1997 05 02  27345·660004
 1997 05 05  4353.980011
 1997 05 06  17362·429993
 1997 05 07  18361·730011
 1997 05 08  44360.220001
 1997 05 09  70360.100006
 1997 05 12  85361·420013
 1997 05 13  94363.760010
 1997 05 14  41363.559998
 1997 05 15  66364.480011
 1997 05 16  78365.910004
 1997 05 19  59365·279999
 1997 05 20  87366·570007
 1997 05 21  91368.200012
 1997 05 22  27370.059998
 1997 05 23  76371.459991
 1997 05 27  77375·670013
 1997 05 28  72376.739990
 1997 05 29  88377·790009
 1997 05 30  33378.429993
 1997 06 02  29380.760010
 1997 06 03  59383.519989
 1997 06 04  43383·279999
 1997 06 05  43382·670013
 1997 06 06  89384·989990
 1997 06 09  27387.140015
 1997 06 10  99387·899994
 1997 06 11  44387·309998
 1997 06 12  24387.619995
 1997 06 13  76389·540009
 1997 06 16  87392·070007
 1997 06 17  99392.200012
 1997 06 18  30392·549988
 1997 06 19  33392.459991
 1997 06 20  65396·489990
 1997 06 23  95393.600006
 1997 06 24  25390·820007
 1997 06 25  46393·299988
 1997 06 26  13391.220001
 1997 06 27  45390·269989
 1997 06 30  53392.529999
 1997 07 01  93396·369995
 1997 07 02  39394.130005
 1997 07 03  88394·720001
 1997 07 07  84396.179993
 1997 07 08  73396.260010
 1997 07 09  74398.279999
 1997 07 10  86397·399994
 1997 07 11  12399·149994
 1997 07 14  11402.260010
 1997 07 15  74403·850006
 1997 07 16  27406.390015
 1997 07 17  55410.220001
 1997 07 18  58408·109985
 1997 07 21  22404.109985
 1997 07 22  24403.440002
 1997 07 23  59406·160004
 1997 07 24  89407.649994
 1997 07 25  23408.190002
 1997 07 28  15408·540009
 1997 07 29  92408·679993
 1997 07 30  6409.869995
 1997 07 31  10413·440002
 1997 08 01  63414.480011
 1997 08 04  47414·209991
 1997 08 05  32415.630005
 1997 08 06  40418.320007
 1997 08 07  55420·730011
 1997 08 08  46420·119995
 1997 08 11  19414.190002
 1997 08 12  93412·649994
 1997 08 13  5411.420013
 1997 08 14  31411·640015
 1997 08 15  41411·869995
 1997 08 18  77408.579987
 1997 08 19  50408·730011
 1997 08 20  71413·790009
 1997 08 21  0419.070007
 1997 08 22  23417.040009
 1997 08 25  54415.730011
 1997 08 26  62418.089996
 1997 08 27  20418·309998
 1997 08 28  87420·839996
 1997 08 29  4421.589996
 1997 09 02  21423·429993
 1997 09 03  53428.049988
 1997 09 04  53428·790009
 1997 09 05  13429.709991
 1997 09 08  93433·040009
 1997 09 09  73435·989990
 1997 09 10  25437.750000
 1997 09 11  19436·899994
 1997 09 12  48435·929993
 1997 09 15  81440.089996
 1997 09 16  36440·170013
 1997 09 17  85445.179993
 1997 09 18  79446.149994
 1997 09 19  2446.500000
 1997 09 22  42447.170013
 1997 09 23  98448·980011
 1997 09 24  6449.420013
 1997 09 25  86448.579987
 1997 09 26  25447·920013
 1997 09 29  73448·880005
 1997 09 30  72451·309998
 1997 10 01  10454.420013
 1997 10 02  92454.690002
 1997 10 03  46456.940002
 1997 10 06  47459.519989
 1997 10 07  73461·700012
 1997 10 08  74463·779999
 1997 10 09  80463·660004
 1997 10 10  26464.549988
 1997 10 13  1465.029999
 1997 10 14  28465·209991
 1997 10 15  64463·970001
 1997 10 16  26462.739990
 1997 10 17  44457.160004
 1997 10 20  35449.290009
 1997 10 21  10453·850006
 1997 10 22  92458.929993
 1997 10 23  77458·250000
 1997 10 24  3449·359985
 1997 10 27  56447.529999
 1997 10 28  94420.130005
 1997 10 29  2429·890015
 1997 10 30  63434.869995
 1997 10 31  65428.660004
 1997 11 03  26433·260010
 1997 11 04  42440·980011
 1997 11 05  71442·309998
 1997 11 06  25444.760010
 1997 11 07  6442·829987
 1997 11 10  50435·220001
 1997 11 11  9435·399994
 1997 11 12  49433.429993
 1997 11 13  78423·440002
 1997 11 14  99423.390015
 1997 11 17  84428·410004
 1997 11 18  74435.649994
 1997 11 19  13432.130005
 1997 11 20  92430.690002
 1997 11 21  27435·700012
 1997 11 24  64435.049988
 1997 11 25  4428.679993
 1997 11 26  52426·910004
 1997 11 28  95428·160004
 1997 12 01  7429.920013
 1997 12 02  70434·160004
 1997 12 03  30432.480011
 1997 12 04  70433.809998
 1997 12 05  15434.910004
 1997 12 08  56438·059998
 1997 12 09  2442.029999
 1997 12 10  58438·160004
 1997 12 11  26432·799988
 1997 12 12  30424·700012
 1997 12 15  68422·630005
 1997 12 16  92420·760010
 1997 12 17  3425.339996
 1997 12 18  86426.440002
 1997 12 19  54420.350006
 1997 12 22  26420.029999
 1997 12 23  35422·880005
 1997 12 24  45422.029999
 1997 12 26  9421.040009
 1997 12 29  44421·489990
 1997 12 30  33426.670013
 1997 12 31  49434.010010
 1998 01 02 10437·019989
 1998 01 05 52436·519989
 1998 01 06 36437.059998
 1998 01 07 68433·100006
 1998 01 08 56429·760010
 1998 01 09 82425.709991
 1998 01 12 7412.950012
 1998 01 13 97410·880005
 1998 01 14 73418·440002
 1998 01 15 89421.920013
 1998 01 16 33421.750000
 1998 01 20 54426·250000
 1998 01 21 12431.100006
 1998 01 22 57429.890015
 1998 01 23 28426.200012
 1998 01 26 84424.809998
 1998 01 27 48421.010010
 1998 01 28 91422.529999
 1998 01 29 30428·600006
 1998 01 30 55431.989990
 1998 02 02 80430.049988
 1998 02 03 23434.420013
 1998 02 04 0437·790009
 1998 02 05 62441·839996
 1998 02 06 36444·059998
 1998 02 09 9445·500000
 1998 02 10 28447.279999
 1998 02 11 23451·190002
 1998 02 12 64452·019989
 1998 02 13 32452.399994
 1998 02 17 26454·290009
 1998 02 18 84453·190002
 1998 02 19 41454.690002
 1998 02 20 98454·239990
 1998 02 23 31453.989990
 1998 02 24 13456.290009
 1998 02 25 66454·299988
 1998 02 26 39458·440002
 1998 02 27 8461.529999
 1998 03 02 5461.829987
 1998 03 03 66461.540009
 1998 03 04 11462.420013
 1998 03 05 43462·130005
 1998 03 06 77456·820007
 1998 03 09 90463.720001
 1998 03 10 95461.119995
 1998 03 11 50464·619995
 1998 03 12 76467.119995
 1998 03 13 14467.769989
 1998 03 16 0468·779999
 1998 03 17 66471·750000
 1998 03 18 69471·109985
 1998 03 19 38472.179993
 1998 03 20 55474·299988
 1998 03 23 55474.250000
 1998 03 24 51473.959991
 1998 03 25 88476.250000
 1998 03 26 19477.149994
 1998 03 27 4477·809998
 1998 03 30 41477.140015
 1998 03 31 15476·269989
 1998 04 01 72480·679993
 1998 04 02 26484.940002
 1998 04 03 84486·429993
 1998 04 06 92485.790009
 1998 04 07 21481·880005
 1998 04 08 60475·149994
 1998 04 09 47475.329987
 1998 04 13 22480.059998
 1998 04 14 98479·559998
 1998 04 15 67484.809998
 1998 04 16 26487.119995
 1998 04 17 29484.410004
 1998 04 20 59487·010010
 1998 04 21 36488.809998
 1998 04 22 40491.410004
 1998 04 23 63491.140015
 1998 04 24 86484·950012
 1998 04 27 80480.320007
 1998 04 28 33468.500000
 1998 04 29 1472·540009
 1998 04 30 86476.980011
 1998 05 01 36482·890015
 1998 05 04 73484.940002
 1998 05 05 42485·459991
 1998 05 06 90481.739990
 1998 05 07 68479·380005
 1998 05 08 55475.959991
 1998 05 11 12479·510010
 1998 05 12 56476·899994
 1998 05 13 64476·130005
 1998 05 14 99477·480011
 1998 05 15 61475·549988
 1998 05 18 63472.440002
 1998 05 19 35467.609985
 1998 05 20 48470.859985
 1998 05 21 65468·540009
 1998 05 22 20467·190002
 1998 05 26 21462.989990
 1998 05 27 71455.079987
 1998 05 28 23450·260010
 1998 05 29 58455·799988
 1998 06 01 84456·619995
 1998 06 02 63451·170013
 1998 06 03 62449.700012
 1998 06 04 34449.160004
 1998 06 05 12451·739990
 1998 06 08 42454·239990
 1998 06 09 32456.339996
 1998 06 10 29456.739990
 1998 06 11 18451·079987
 1998 06 12 54444·350006
 1998 06 15 8441·589996
 1998 06 16 49433·859985
 1998 06 17 39438.369995
 1998 06 18 66444·079987
 1998 06 19 91439·790009
 1998 06 22 27438·420013
 1998 06 23 40441·649994
 1998 06 24 74447.420013
 1998 06 25 6451.399994
 1998 06 26 19450·160004
 1998 06 29 6450·269989
 1998 06 30 96453·829987
 1998 07 01 3457·390015
 1998 07 02 7459.850006
 1998 07 06 52458·309998
 1998 07 07 76459.970001
 1998 07 08 58459·040009
 1998 07 09 97459.970001
 1998 07 10 16460.000000
 1998 07 13 84458·429993
 1998 07 14 70458·750000
 1998 07 15 21459.429993
 1998 07 16 60461·970001
 1998 07 17 14463.640015
 1998 07 20 67462.359985
 1998 07 21 36461·920013
 1998 07 22 71456·140015
 1998 07 23 84450.929993
 1998 07 24 97442.329987
 1998 07 27 23438·579987
 1998 07 28 64433.160004
 1998 07 29 39427.540009
 1998 07 30 37426.190002
 1998 07 31 89429·500000
 1998 08 03 76419.750000
 1998 08 04 49413.359985
 1998 08 05 86401·630005
 1998 08 06 66398.690002
 1998 08 07 69406.619995
 1998 08 10 7415·799988
 1998 08 11 71411.640015
 1998 08 12 10400.609985
 1998 08 13 32408.549988
 1998 08 14 32403.829987
 1998 08 17 41402.790009
 1998 08 18 2403.959991
 1998 08 19 78411·299988
 1998 08 20 69405.839996
 1998 08 21 71401.730011
 1998 08 24 51395.640015
 1998 08 25 44393.700012
 1998 08 26 86389·769989
 1998 08 27 63380.420013
 1998 08 28 86366.100006
 1998 08 31 93358.540009
 1998 09 01 79337·950012
 1998 09 02 42348.100006
 1998 09 03 65352.649994
 1998 09 04 14346.290009
 1998 09 08 65347.070007
 1998 09 09 58361.929993
 1998 09 10 70352·690002
 1998 09 11 19344·970001
 1998 09 14 90353.619995
 1998 09 15 86357·720001
 1998 09 16 6357.730011
 1998 09 17 45359·850006
 1998 09 18 21355.290009
 1998 09 21 27363.260010
 1998 09 22 7362·640015
 1998 09 23 57368.239990
 1998 09 24 54376.010010
 1998 09 25 6370.250000
 1998 09 28 27369.019989
 1998 09 29 41368·010010
 1998 09 30 8365.799988
 1998 10 01 74363.589996
 1998 10 02 50350.040009
 1998 10 05 11349.709991
 1998 10 06 26336.799988
 1998 10 07 6332·549988
 1998 10 08 81322·230011
 1998 10 09 5310·279999
 1998 10 12 78318·399994
 1998 10 13 2325·619995
 1998 10 14 53320·329987
 1998 10 15 85324.980011
 1998 10 16 58334·809998
 1998 10 19 88342·869995
 1998 10 20 21352.450012
 1998 10 21 40358·309998
 1998 10 22 86359·940002
 1998 10 23 14366.399994
 1998 10 26 68367·049988
 1998 10 27 81372.070007
 1998 10 28 4371.500000
 1998 10 29 56371·010010
 1998 10 30 0374·480011
 1998 11 02 48378.160004
 1998 11 03 83386·820007
 1998 11 04 13387.559998
 1998 11 05 49392.959991
 1998 11 06 3396·790009
 1998 11 09 16400·320007
 1998 11 10 12398.429993
 1998 11 11 72396.859985
 1998 11 12 34393.480011
 1998 11 13 23392·200012
 1998 11 16 3389.359985
 1998 11 17 49390·420013
 1998 11 18 53389.429993
 1998 11 19 48392·119995
 1998 11 20 61394·369995
 1998 11 23 89394.290009
 1998 11 24 99398.149994
 1998 11 25 60396·600006
 1998 11 27 86399·320007
 1998 11 30 21402.089996
 1998 12 01 35397·750000
 1998 12 02 53398.739990
 1998 12 03 5397·489990
 1998 12 04 4395·000000
 1998 12 07 48398·369995
 1998 12 08 46401·170013
 1998 12 09 66401.480011
 1998 12 10 18401·959991
 1998 12 11 52396·500000
 1998 12 14 83395.369995
 1998 12 15 46387.940002
 1998 12 16 71389.570007
 1998 12 17 84389.850006
 1998 12 18 34393.779999
 1998 12 21 46397·420013
 1998 12 22 94401·829987
 1998 12 23 7400·239990
 1998 12 24 93404.790009
 1998 12 28 89405·559998
 1998 12 29 43408·279999
 1998 12 30 9410·410004
 1998 12 31 78411·910004
 1999 01 04  28421·959991
 1999 01 05  1421·100006
 1999 01 06  3422.089996
 1999 01 07  34427.790009
 1999 01 08  37427.829987
 1999 01 11  73431.230011
 1999 01 12  27433·130005
 1999 01 13  31427.359985
 1999 01 14  16424.859985
 1999 01 15  92420.100006
 1999 01 19  43427·049988
 1999 01 20  61430.890015
 1999 01 21  92430.619995
 1999 01 22  14424·049988
 1999 01 25  40422·440002
 1999 01 26  45422.109985
 1999 01 27  14425·329987
 1999 01 28  21421·130005
 1999 01 29  31423.970001
 1999 02 01  27427·220001
 1999 02 02  57426.079987
 1999 02 03  19421·730011
 1999 02 04  53423.739990
 1999 02 05  75417.790009
 1999 02 08  23412·720001
 1999 02 09  40411·329987
 1999 02 10  69403.130005
 1999 02 11  83397.959991
 1999 02 12  37406·209991
 1999 02 16  41398·440002
 1999 02 17  68396·399994
 1999 02 18  72389.540009
 1999 02 19  48391·089996
 1999 02 22  4392·299988
 1999 02 23  61397·820007
 1999 02 24  85399·010010
 1999 02 25  33395.260010
 1999 02 26  34392.720001
 1999 03 01  88392·239990
 1999 03 02  91394.390015
 1999 03 03  92394.429993
 1999 03 04  64391.950012
 1999 03 05  10394.019989
 1999 03 08  84398.010010
 1999 03 09  50400·059998
 1999 03 10  51399·200012
 1999 03 11  16401.119995
 1999 03 12  84401.079987
 1999 03 15  57398.380005
 1999 03 16  75400.839996
 1999 03 17  18399.170013
 1999 03 18  34398.429993
 1999 03 19  89399·549988
 1999 03 22  44396·579987
 1999 03 23  55393·200012
 1999 03 24  5383·369995
 1999 03 25  47384.399994
 1999 03 26  89392·989990
 1999 03 29  90393.920013
 1999 03 30  89399·760010
 1999 03 31  55398.779999
 1999 04 01  67397.630005
 1999 04 05  10398.739990
 1999 04 06  6403.519989
 1999 04 07  65401·079987
 1999 04 08  59397.769989
 1999 04 09  28399·890015
 1999 04 12  0405·859985
 1999 04 13  51412·320007
 1999 04 14  73417.239990
 1999 04 15  82417·390015
 1999 04 16  41417·769989
 1999 04 19  13421·579987
 1999 04 20  39412.410004
 1999 04 21  34415.339996
 1999 04 22  22426.570007
 1999 04 23  78428·850006
 1999 04 26  15431·730011
 1999 04 27  74434·970001
 1999 04 28  62435·160004
 1999 04 29  96433·529999
 1999 04 30  81432·850006
 1999 05 03  14432·809998
 1999 05 04  7433.279999
 1999 05 05  42432·589996
 1999 05 06  46434.269989
 1999 05 07  91433·380005
 1999 05 10  24436·109985
 1999 05 11  16441.850006
 1999 05 12  39446.809998
 1999 05 13  69449·260010
 1999 05 14  8450.839996
 1999 05 17  44443·130005
 1999 05 18  19441.350006
 1999 05 19  35442·450012
 1999 05 20  79446·140015
 1999 05 21  77448.019989
 1999 05 24  66449.140015
 1999 05 25  2440·390015
 1999 05 26  80434.450012
 1999 05 27  89435.410004
 1999 05 28  88432.920013
 1999 06 01  9438.679993
 1999 06 02  80437·459991
 1999 06 03  80436·739990
 1999 06 04  15435.980011
 1999 06 07  17443·399994
 1999 06 08  74446·890015
 1999 06 09  78443.760010
 1999 06 10  5445.190002
 1999 06 11  16442·269989
 1999 06 14  80438.010010
 1999 06 15  31431.529999
 1999 06 16  39434·010010
 1999 06 17  17441.200012
 1999 06 18  44443.380005
 1999 06 21  15445·049988
 1999 06 22  24449.440002
 1999 06 23  60447.329987
 1999 06 24  33447·040009
 1999 06 25  31443·160004
 1999 06 28  92443.109985
 1999 06 29  6448·609985
 1999 06 30  43454.079987
 1999 07 01  4457.679993
 1999 07 02  98454·420013
 1999 07 06  43456·510010
 1999 07 07  91456·549988
 1999 07 08  84452.690002
 1999 07 09  26454.750000
 1999 07 12  85457·980011
 1999 07 13  24459·299988
 1999 07 14  47458.109985
 1999 07 15  80461.459991
 1999 07 16  69465·799988
 1999 07 19  9465·260010
 1999 07 20  93461.369995
 1999 07 21  94453.549988
 1999 07 22  58454·630005
 1999 07 23  40451·489990
 1999 07 26  48448.380005
 1999 07 27  23442.880005
 1999 07 28  41446.480011
 1999 07 29  38446·609985
 1999 07 30  61441·579987
 1999 08 02  50444·769989
 1999 08 03  29442.630005
 1999 08 04  45436·279999
 1999 08 05  9429.700012
 1999 08 06  80429.750000
 1999 08 09  62428·040009
 1999 08 10  31425.890015
 1999 08 11  92422·820007
 1999 08 12  46428.190002
 1999 08 13  1428·820007
 1999 08 16  91434·049988
 1999 08 17  34433·820007
 1999 08 18  4436.000000
 1999 08 19  35433·100006
 1999 08 20  44432·769989
 1999 08 23  88434.380005
 1999 08 24  37437·250000
 1999 08 25  76437·119995
 1999 08 26  32437.739990
 1999 08 27  27436·019989
 1999 08 30  49432.450012
 1999 08 31  63427·359985
 1999 09 01  27427·829987
 1999 09 02  52430·989990
 1999 09 03  74427.420013
 1999 09 07  58435·970001
 1999 09 08  21438·239990
 1999 09 09  89435.899994
 1999 09 10  68437·769989
 1999 09 13  49441·190002
 1999 09 14  34439·649994
 1999 09 15  88438·239990
 1999 09 16  12436·329987
 1999 09 17  49430·250000
 1999 09 20  11434.450012
 1999 09 21  24433.200012
 1999 09 22  13426·500000
 1999 09 23  97427.529999
 1999 09 24  19420.209991
 1999 09 27  98417.089996
 1999 09 28  2421.859985
 1999 09 29  54418·489990
 1999 09 30  54421.519989
 1999 10 01  36427.299988
 1999 10 04  38423.529999
 1999 10 05  9426.609985
 1999 10 06  35426·010010
 1999 10 07  87429·760010
 1999 10 08  0428.109985
 1999 10 11  75427·709991
 1999 10 12  5430.190002
 1999 10 13  27424·679993
 1999 10 14  95419.320007
 1999 10 15  89419·309998
 1999 10 18  34414.700012
 1999 10 19  56408·899994
 1999 10 20  56410.929993
 1999 10 21  15413·940002
 1999 10 22  16414.269989
 1999 10 25  0418.690002
 1999 10 26  39417.760010
 1999 10 27  40415·790009
 1999 10 28  70416·760010
 1999 10 29  10422.809998
 1999 11 01  26428·640015
 1999 11 02  78431·820007
 1999 11 03  41432·390015
 1999 11 04  59438·459991
 1999 11 05  22439.899994
 1999 11 08  65442.410004
 1999 11 09  97445.070007
 1999 11 10  50446·279999
 1999 11 11  61448·720001
 1999 11 12  66447·489990
 1999 11 15  32449·690002
 1999 11 16  7452.970001
 1999 11 17  98456·880005
 1999 11 18  67457.070007
 1999 11 19  66462·040009
 1999 11 22  81461·269989
 1999 11 23  15460·769989
 1999 11 24  82454·450012
 1999 11 26  43455.929993
 1999 11 29  47458.940002
 1999 11 30  18456.950012
 1999 12 01  49454.079987
 1999 12 02  31453.670013
 1999 12 03  6460·440002
 1999 12 06  41464.579987
 1999 12 07  31465·750000
 1999 12 08  26465·700012
 1999 12 09  82468.839996
 1999 12 10  38464·880005
 1999 12 13  15466·700012
 1999 12 14  46470.380005
 1999 12 15  27462.739990
 1999 12 16  92461.320007
 1999 12 17  14465.260010
 1999 12 20  36466·209991
 1999 12 21  16467.190002
 1999 12 22  9475·790009
 1999 12 23  67477.940002
 1999 12 27  63482.429993
 1999 12 28  48484·459991
 1999 12 29  21488.480011
 1999 12 30  35497·019989
 1999 12 31  24496·589996
 2000 01 03 50504.760010
 2000 01 04 85497·049988
 2000 01 05 8478·380005
 2000 01 06 36478·829987
 2000 01 07 72475.339996
 2000 01 10 82488.309998
 2000 01 11 98501·890015
 2000 01 12 45492·609985
 2000 01 13 89490·040009
 2000 01 14 19501·190002
 2000 01 18 42507·559998
 2000 01 19 18513.460022
 2000 01 20 2520·020020
 2000 01 21 27527.280029
 2000 01 24 5533·940002
 2000 01 25 50522·960022
 2000 01 26 35521·590027
 2000 01 27 63521.039978
 2000 01 28 72517·020020
 2000 01 31 61504·619995
 2000 02 01 40496·230011
 2000 02 02 10503·750000
 2000 02 03 59509.890015
 2000 02 04 95521.630005
 2000 02 07 92525·520020
 2000 02 08 72532.390015
 2000 02 09 1537·510010
 2000 02 10 20536.010010
 2000 02 11 92542·210022
 2000 02 14 83537·099976
 2000 02 15 63539·979980
 2000 02 16 30540.239990
 2000 02 17 63547.760010
 2000 02 18 99558·419983
 2000 02 22 33545.679993
 2000 02 23 46540·950012
 2000 02 24 58549·909973
 2000 02 25 1554.039978
 2000 02 28 22556·739990
 2000 02 29 11557.679993
 2000 03 01 51577.710022
 2000 03 02 95588.349976
 2000 03 03 69583.909973
 2000 03 06 94598·190002
 2000 03 07 43601·619995
 2000 03 08 15595.469971
 2000 03 09 37594·739990
 2000 03 10 89606·109985
 2000 03 13 59603·809998
 2000 03 14 16590.140015
 2000 03 15 13572·989990
 2000 03 16 16558.880005
 2000 03 17 49574.239990
 2000 03 20 80574·789978
 2000 03 21 12549.200012
 2000 03 22 18552.789978
 2000 03 23 90571.190002
 2000 03 24 13573·789978
 2000 03 27 69574.010010
 2000 03 28 65573.650024
 2000 03 29 81559·039978
 2000 03 30 47543·000000
 2000 03 31 50531·570007
 2000 04 03 51539·020020
 2000 04 04 47516.010010
 2000 04 05 40506·119995
 2000 04 06 40517·989990
 2000 04 07 95532.500000
 2000 04 10 40542·989990
 2000 04 11 71518.659973
 2000 04 12 54510·140015
 2000 04 13 42493·440002
 2000 04 14 34489·230011
 2000 04 17 49453·670013
 2000 04 18 28459.260010
 2000 04 19 59486.089996
 2000 04 20 30486.230011
 2000 04 24 5481.839996
 2000 04 25 27468·540009
 2000 04 26 42489.019989
 2000 04 27 53484.239990
 2000 04 28 95494·559998
 2000 05 01 37506·250000
 2000 05 02 10518.929993
 2000 05 03 54505·350006
 2000 05 04 1495.589996
 2000 05 05 73501.910004
 2000 05 08 6512.840027
 2000 05 09 8500.079987
 2000 05 10 30490.859985
 2000 05 11 71474.279999
 2000 05 12 0489.390015
 2000 05 15 16490·940002
 2000 05 16 13497·809998
 2000 05 17 94505·980011
 2000 05 18 87499·660004
 2000 05 19 2490·950012
 2000 05 22 8479·700012
 2000 05 23 31471·670013
 2000 05 24 84459.010010
 2000 05 25 17461.739990
 2000 05 26 94456.170013
 2000 05 30 94457.369995
 2000 05 31 37476·720001
 2000 06 01 38476·179993
 2000 06 02 80492.470001
 2000 06 05 21513·030029
 2000 06 06 14513.299988
 2000 06 07 63511·649994
 2000 06 08 97516.419983
 2000 06 09 75514·539978
 2000 06 12 10523.070007
 2000 06 13 18508·510010
 2000 06 14 2513·750000
 2000 06 15 45509·670013
 2000 06 16 43512.250000
 2000 06 19 55513.739990
 2000 06 20 75522·770020
 2000 06 21 42525·690002
 2000 06 22 59527·609985
 2000 06 23 47515·010010
 2000 06 26 25510·410004
 2000 06 27 5516.359985
 2000 06 28 25508.079987
 2000 06 29 96520.989990
 2000 06 30 81512·580017
 2000 07 03 97517·239990
 2000 07 05 36524.020020
 2000 07 06 27518·280029
 2000 07 07 2523·299988
 2000 07 10 5528·219971
 2000 07 11 12530·830017
 2000 07 12 91529·739990
 2000 07 13 69540·250000
 2000 07 14 42542.760010
 2000 07 17 96542·630005
 2000 07 18 62545·179993
 2000 07 19 88536.280029
 2000 07 20 47527·859985
 2000 07 21 58534·750000
 2000 07 24 41522·700012
 2000 07 25 91514.250000
 2000 07 26 82514.330017
 2000 07 27 92513.820007
 2000 07 28 54501.630005
 2000 07 31 35490·220001
 2000 08 01 35500.640015
 2000 08 02 16497.769989
 2000 08 03 51500·220001
 2000 08 04 1499·450012
 2000 08 07 19503·619995
 2000 08 08 75509·869995
 2000 08 09 7508.720001
 2000 08 10 96507.500000
 2000 08 11 73501·649994
 2000 08 14 39510·269989
 2000 08 15 22514·479980
 2000 08 16 51509·929993
 2000 08 17 57512·729980
 2000 08 18 1516·460022
 2000 08 21 23515.510010
 2000 08 22 24516.479980
 2000 08 23 62517.419983
 2000 08 24 80517·640015
 2000 08 25 60523·299988
 2000 08 28 96525.109985
 2000 08 29 99526.479980
 2000 08 30 21529.630005
 2000 08 31 7532·359985
 2000 09 01 73537·890015
 2000 09 05 6541·909973
 2000 09 06 92539.020020
 2000 09 07 65536.320007
 2000 09 08 87542.820007
 2000 09 11 47535.700012
 2000 09 12 88533·619995
 2000 09 13 60532.429993
 2000 09 14 95534·000000
 2000 09 15 9539·210022
 2000 09 18 29530·840027
 2000 09 19 42516·679993
 2000 09 20 79523.309998
 2000 09 21 5521·429993
 2000 09 22 57514.349976
 2000 09 25 87518·760010
 2000 09 26 44515.380005
 2000 09 27 73509.890015
 2000 09 28 42508·130005
 2000 09 29 94523.809998
 2000 10 02 23521·369995
 2000 10 03 76511.679993
 2000 10 04 79504.670013
 2000 10 05 90507·489990
 2000 10 06 73502·670013
 2000 10 09 2491·019989
 2000 10 10 87489.529999
 2000 10 11 24481.630005
 2000 10 12 75474.739990
 2000 10 13 64462·970001
 2000 10 16 9480·390015
 2000 10 17 72481·750000
 2000 10 18 35470·880005
 2000 10 19 99466.209991
 2000 10 20 15481·640015
 2000 10 23 35487.450012
 2000 10 24 85489.959991
 2000 10 25 70487.850006
 2000 10 26 99475.220001
 2000 10 27 37479·739990
 2000 10 30 82479.850006
 2000 10 31 66482·720001
 2000 11 01 80497·679993
 2000 11 02 30495.179993
 2000 11 03 8506·980011
 2000 11 06 99508·760010
 2000 11 07 3503·959991
 2000 11 08 88506.010010
 2000 11 09 69500·679993
 2000 11 10 7495·329987
 2000 11 13 35480.920013
 2000 11 14 12476.529999
 2000 11 15 97486.910004
 2000 11 16 54491.790009
 2000 11 17 73481.640015
 2000 11 20 28482·690002
 2000 11 21 49470.239990
 2000 11 22 26466·790009
 2000 11 24 34457.899994
 2000 11 27 85471·850006
 2000 11 28 5471·700012
 2000 11 29 37459·019989
 2000 11 30 62454·600006
 2000 12 01 59445.940002
 2000 12 04 73456.829987
 2000 12 05 24450.390015
 2000 12 06 28471.170013
 2000 12 07 51463·540009
 2000 12 08 85461.100006
 2000 12 11 51479.070007
 2000 12 12 25487.230011
 2000 12 13 85477·760010
 2000 12 14 97469.910004
 2000 12 15 6461.820007
 2000 12 18 72458·029999
 2000 12 19 13463·660004
 2000 12 20 90458.779999
 2000 12 21 1443·799988
 2000 12 22 13447.029999
 2000 12 26 10462.989990
 2000 12 27 72466.630005
 2000 12 28 74479·299988
 2000 12 29 18494.029999
 2001 01 02  76483.549988
 2001 01 03  73462.489990
 2001 01 04  89484·390015
 2001 01 05  80477·200012
 2001 01 08  36463.140015
 2001 01 09  51461·640015
 2001 01 10  32463·950012
 2001 01 11  20475·450012
 2001 01 12  41483·839996
 2001 01 16  88485·750000
 2001 01 17  18493.279999
 2001 01 18  80490·950012
 2001 01 19  66494.619995
 2001 01 22  89488·089996
 2001 01 23  83490·149994
 2001 01 24  30502·059998
 2001 01 25  12502·250000
 2001 01 26  87499·000000
 2001 01 29  91498·670013
 2001 01 30  64507·910004
 2001 01 31  4511·660004
 2001 02 01  38508·329987
 2001 02 02  29508·980011
 2001 02 05  2501·019989
 2001 02 06  92500·739990
 2001 02 07  24505.760010
 2001 02 08  11507·079987
 2001 02 09  88502.890015
 2001 02 12  52497·049988
 2001 02 13  51505.350006
 2001 02 14  75502·570007
 2001 02 15  90503·489990
 2001 02 16  85508.850006
 2001 02 20  51499·279999
 2001 02 21  83491·160004
 2001 02 22  2483.519989
 2001 02 23  15477.260010
 2001 02 26  81477.450012
 2001 02 27  22488.309998
 2001 02 28  45478·750000
 2001 03 01  93474.380005
 2001 03 02  22473.299988
 2001 03 05  7476·880005
 2001 03 06  62475.790009
 2001 03 07  94481·130005
 2001 03 08  82484.839996
 2001 03 09  75481.489990
 2001 03 12  22473.649994
 2001 03 13  19458.399994
 2001 03 14  91462.260010
 2001 03 15  89453·690002
 2001 03 16  19452.160004
 2001 03 19  93441·790009
 2001 03 20  6451.269989
 2001 03 21  36444·480011
 2001 03 22  72435.739990
 2001 03 23  67432·799988
 2001 03 26  9443.269989
 2001 03 27  30447·380005
 2001 03 28  27452.880005
 2001 03 29  15442.200012
 2001 03 30  7441.529999
 2001 04 02  8450.529999
 2001 04 03  51439·760010
 2001 04 04  39426·959991
 2001 04 05  31425.739990
 2001 04 06  34444.730011
 2001 04 09  39434.660004
 2001 04 10  64441·670013
 2001 04 11  38451.839996
 2001 04 12  95449.250000
 2001 04 16  10455.010010
 2001 04 17  40450·899994
 2001 04 18  9455.589996
 2001 04 19  5466·510010
 2001 04 20  8472.399994
 2001 04 23  42466.709991
 2001 04 24  51461·070007
 2001 04 25  0462.350006
 2001 04 26  3472·739990
 2001 04 27  71477·559998
 2001 04 30  96483.970001
 2001 05 01  45485.309998
 2001 05 02  88490·470001
 2001 05 03  53491.640015
 2001 05 04  1485·649994
 2001 05 07  26492·890015
 2001 05 08  82491.799988
 2001 05 09  37491·769989
 2001 05 10  47490.160004
 2001 05 11  57490.579987
 2001 05 14  30487·359985
 2001 05 15  99486·640015
 2001 05 16  40489.630005
 2001 05 17  75497·209991
 2001 05 18  2504.760010
 2001 05 21  40506·279999
 2001 05 22  13515.909973
 2001 05 23  44517.229980
 2001 05 24  90507.359985
 2001 05 25  84510·399994
 2001 05 29  21508·619995
 2001 05 30  52502.369995
 2001 05 31  14493·959991
 2001 06 01  83496.500000
 2001 06 04  47501·720001
 2001 06 05  11507.320007
 2001 06 06  19516.479980
 2001 06 07  12512·580017
 2001 06 08  98514·770020
 2001 06 11  59511.640015
 2001 06 12  73506.929993
 2001 06 13  70506·929993
 2001 06 14  4505·119995
 2001 06 15  59495.380005
 2001 06 18  71494·809998
 2001 06 19  84490·529999
 2001 06 20  23488.730011
 2001 06 21  99495.859985
 2001 06 22  31497.809998
 2001 06 25  3488·660004
 2001 06 26  36484·190002
 2001 06 27  92490.820007
 2001 06 28  98495.579987
 2001 06 29  4502.989990
 2001 07 02  50513.280029
 2001 07 03  75499·040009
 2001 07 05  42496·829987
 2001 07 06  86492·730011
 2001 07 09  96483·260010
 2001 07 10  13485·980011
 2001 07 11  55478·140015
 2001 07 12  75475.829987
 2001 07 13  32489·040009
 2001 07 16  91489.869995
 2001 07 17  58483.799988
 2001 07 18  22490·570007
 2001 07 19  38483·619995
 2001 07 20  25487·540009
 2001 07 23  94487.929993
 2001 07 24  1482.700012
 2001 07 25  21474·260010
 2001 07 26  50476.989990
 2001 07 27  33485.070007
 2001 07 30  14485·010010
 2001 07 31  14484·709991
 2001 08 01  31484.779999
 2001 08 02  68489.239990
 2001 08 03  85488·989990
 2001 08 06  72487.140015
 2001 08 07  55480·959991
 2001 08 08  20480.329987
 2001 08 09  65472.619995
 2001 08 10  77474.170013
 2001 08 13  35475.519989
 2001 08 14  31477·600006
 2001 08 15  29480.190002
 2001 08 16  37478.950012
 2001 08 17  8481·679993
 2001 08 20  71475.649994
 2001 08 21  78478.869995
 2001 08 22  82472.239990
 2001 08 23  39477·179993
 2001 08 24  35473·420013
 2001 08 27  37480.809998
 2001 08 28  69478·929993
 2001 08 29  14474·200012
 2001 08 30  41473·339996
 2001 08 31  57468.170013
 2001 09 04  80468.559998
 2001 09 05  47466.950012
 2001 09 06  34462.510010
 2001 09 07  12453.390015
 2001 09 10  22445·190002
 2001 09 17  75440·730011
 2001 09 18  82417·670013
 2001 09 19  4411·660004
 2001 09 20  25403·200012
 2001 09 21  61387.649994
 2001 09 24  81378.899994
 2001 09 25  57393.790009
 2001 09 26  48396·179993
 2001 09 27  94389·779999
 2001 09 28  48392.959991
 2001 10 01  22404·869995
 2001 10 02  71397·600006
 2001 10 03  86401.790009
 2001 10 04  28413·220001
 2001 10 05  75417·040009
 2001 10 08  1414·970001
 2001 10 09  75412.179993
 2001 10 10  91408·679993
 2001 10 11  16421.660004
 2001 10 12  69431.040009
 2001 10 15  24428.589996
 2001 10 16  29430·089996
 2001 10 17  70434·529999
 2001 10 18  33424·489990
 2001 10 19  20421·059998
 2001 10 22  64425.700012
 2001 10 23  87430.500000
 2001 10 24  74427.369995
 2001 10 25  77427.649994
 2001 10 26  38435.959991
 2001 10 29  43438.649994
 2001 10 30  99429·410004
 2001 10 31  33422.829987
 2001 11 01  21428·170013
 2001 11 02  39434·880005
 2001 11 05  39433.070007
 2001 11 06  50437·540009
 2001 11 07  7442·779999
 2001 11 08  0440.799988
 2001 11 09  51439·059998
 2001 11 12  17438.100006
 2001 11 13  15440.480011
 2001 11 14  75448·339996
 2001 11 15  16452.820007
 2001 11 16  46449·390015
 2001 11 19  89451·309998
 2001 11 20  42457.709991
 2001 11 21  42453.899994
 2001 11 23  74452·309998
 2001 11 26  99458.429993
 2001 11 27  99461.220001
 2001 11 28  59460·709991
 2001 11 29  66453·700012
 2001 11 30  38463.329987
 2001 12 03  73460·790009
 2001 12 04  25457.029999
 2001 12 05  9467·839996
 2001 12 06  26479·420013
 2001 12 07  13482·230011
 2001 12 10  21481.209991
 2001 12 11  16474·179993
 2001 12 12  7474·769989
 2001 12 13  95475.309998
 2001 12 14  53468·670013
 2001 12 17  24471.290009
 2001 12 18  49479.940002
 2001 12 19  20485.489990
 2001 12 20  54482·070007
 2001 12 21  97474·079987
 2001 12 24  48484.019989
 2001 12 26  13485·809998
 2001 12 27  81490·190002
 2001 12 28  22492·619995
 2001 12 31  22493.619995
 2002 01 02 24488.500000
 2002 01 03 13487.190002
 2002 01 04 13495·510010
 2002 01 07 15499.950012
 2002 01 08 29493·190002
 2002 01 09 59497.899994
 2002 01 10 7494.739990
 2002 01 11 97495·309998
 2002 01 14 28489.940002
 2002 01 15 50483.010010
 2002 01 16 67485.000000
 2002 01 17 62476·420013
 2002 01 18 46482.390015
 2002 01 22 43474.369995
 2002 01 23 82469.429993
 2002 01 24 28477·450012
 2002 01 25 35479·730011
 2002 01 28 19479·350006
 2002 01 29 63481.279999
 2002 01 30 40472·350006
 2002 01 31 68479.720001
 2002 02 01 85483·100006
 2002 02 04 49480.040009
 2002 02 05 67470.089996
 2002 02 06 47468·820007
 2002 02 07 72462·410004
 2002 02 08 2458·399994
 2002 02 11 4466·670013
 2002 02 12 97471·320007
 2002 02 13 37472·010010
 2002 02 14 11476·329987
 2002 02 15 68470·750000
 2002 02 19 69469·250000
 2002 02 20 62459·980011
 2002 02 21 89467.250000
 2002 02 22 6458·440002
 2002 02 25 37465.070007
 2002 02 26 54468·190002
 2002 02 27 73471.290009
 2002 02 28 85472.609985
 2002 03 01 3469·369995
 2002 03 04 44478.339996
 2002 03 05 27488·000000
 2002 03 06 99487·579987
 2002 03 07 91494.799988
 2002 03 08 88494·920013
 2002 03 11 37499.850006
 2002 03 12 69500·750000
 2002 03 13 52498·899994
 2002 03 14 69495.450012
 2002 03 15 18497·760010
 2002 03 18 37499·119995
 2002 03 19 62502·799988
 2002 03 20 93504·730011
 2002 03 21 6499.040009
 2002 03 22 74505.429993
 2002 03 25 20502.399994
 2002 03 26 91496.390015
 2002 03 27 66501·660004
 2002 03 28 74505·850006
 2002 04 01 52506.459991
 2002 04 02 21504·500000
 2002 04 03 84500·489990
 2002 04 04 54496·600006
 2002 04 05 9498.369995
 2002 04 08 64497·760010
 2002 04 09 73503.010010
 2002 04 10 60503·010010
 2002 04 11 66511.299988
 2002 04 12 26503·730011
 2002 04 15 72515.460022
 2002 04 16 61512·739990
 2002 04 17 23522.950012
 2002 04 18 39518·770020
 2002 04 19 44518.570007
 2002 04 22 51517·400024
 2002 04 23 6510·929993
 2002 04 24 60510.290009
 2002 04 25 76507.320007
 2002 04 26 49508·850006
 2002 04 29 65501·500000
 2002 04 30 71500·540009
 2002 05 01 81510·670013
 2002 05 02 0510·829987
 2002 05 03 76513·369995
 2002 05 06 78512·320007
 2002 05 07 97502·910004
 2002 05 08 71498·980011
 2002 05 09 38509.750000
 2002 05 10 13501.390015
 2002 05 13 87492·730011
 2002 05 14 58499·720001
 2002 05 15 78511.720001
 2002 05 16 32513.539978
 2002 05 17 39507·399994
 2002 05 20 79508.940002
 2002 05 21 45503·170013
 2002 05 22 17495.459991
 2002 05 23 66493·910004
 2002 05 24 80501·239990
 2002 05 28 15493·640015
 2002 05 29 75492·410004
 2002 05 30 5487·600006
 2002 05 31 28487.829987
 2002 06 03 89487·470001
 2002 06 04 37474.390015
 2002 06 05 20473·760010
 2002 06 06 18475.040009
 2002 06 07 92465·290009
 2002 06 10 60470·399994
 2002 06 11 98469.290009
 2002 06 12 69462.779999
 2002 06 13 74462.989990
 2002 06 14 25455·980011
 2002 06 17 52459.070007
 2002 06 18 26470.739990
 2002 06 19 10469.709991
 2002 06 20 40462.920013
 2002 06 21 21460·250000
 2002 06 24 57461·070007
 2002 06 25 2459.089996
 2002 06 26 36452.450012
 2002 06 27 67452·970001
 2002 06 28 57458·730011
 2002 07 01 74462.630005
 2002 07 02 69447·730011
 2002 07 03 78432·839996
 2002 07 05 44429.470001
 2002 07 08 77440.920013
 2002 07 09 22433·609985
 2002 07 10 66429.250000
 2002 07 11 63419·779999
 2002 07 12 86416.690002
 2002 07 15 0413·279999
 2002 07 16 70409.079987
 2002 07 17 84407.269989
 2002 07 18 1409·690002
 2002 07 19 36396·709991
 2002 07 22 53386.200012
 2002 07 23 99379.649994
 2002 07 24 49363.980011
 2002 07 25 86378.559998
 2002 07 26 3378·109985
 2002 07 29 29382.260010
 2002 07 30 78400·809998
 2002 07 31 31400.910004
 2002 08 01 32392·420013
 2002 08 02 17389·209991
 2002 08 05 66376.450012
 2002 08 06 79367·119995
 2002 08 07 78380·790009
 2002 08 08 33383·470001
 2002 08 09 12389.839996
 2002 08 12 61388·450012
 2002 08 13 5388·559998
 2002 08 14 70377·760010
 2002 08 15 41389·410004
 2002 08 16 34390·730011
 2002 08 19 99395·970001
 2002 08 20 48401·290009
 2002 08 21 4397.839996
 2002 08 22 79406·790009
 2002 08 23 75409·670013
 2002 08 26 12400.130005
 2002 08 27 77407·730011
 2002 08 28 3397·450012
 2002 08 29 69389.380005
 2002 08 30 29394·399994
 2002 09 03 59390·959991
 2002 09 04 37379·130005
 2002 09 05 46389·750000
 2002 09 06 95381.059998
 2002 09 09 76391.570007
 2002 09 10 39392.470001
 2002 09 11 91394·559998
 2002 09 12 28393·369995
 2002 09 13 79386.269989
 2002 09 16 89389·989990
 2002 09 17 20386.130005
 2002 09 18 72379·309998
 2002 09 19 42376.750000
 2002 09 20 95365·540009
 2002 09 23 69367·279999
 2002 09 24 98358·679993
 2002 09 25 67356·579987
 2002 09 26 88365·140015
 2002 09 27 1370·690002
 2002 09 30 98361·779999
 2002 10 01 79362·269989
 2002 10 02 25366.940002
 2002 10 03 4360·220001
 2002 10 04 92356·850006
 2002 10 07 27347·980011
 2002 10 08 88338·290009
 2002 10 09 92340·320007
 2002 10 10 24327.040009
 2002 10 11 88336.179993
 2002 10 14 82344.929993
 2002 10 15 1346.529999
 2002 10 16 64360·519989
 2002 10 17 62350·850006
 2002 10 18 40362·570007
 2002 10 21 96363.369995
 2002 10 22 5368.630005
 2002 10 23 74362·660004
 2002 10 24 19368·950012
 2002 10 25 63366·019989
 2002 10 28 66372·640015
 2002 10 29 75369.010010
 2002 10 30 99368·630005
 2002 10 31 16374·170013
 2002 11 01 92373·500000
 2002 11 04 39383·450012
 2002 11 05 88386.970001
 2002 11 06 92386.070007
 2002 11 07 52392·730011
 2002 11 08 68383·149994
 2002 11 11 18379·000000
 2002 11 12 55369·140015
 2002 11 13 40374·690002
 2002 11 14 87376.109985
 2002 11 15 44386.239990
 2002 11 18 92385.920013
 2002 11 19 75382.579987
 2002 11 20 46379·570007
 2002 11 21 49388·589996
 2002 11 22 17397.700012
 2002 11 25 1400.000000
 2002 11 26 20404.850006
 2002 11 27 39398.320007
 2002 11 29 67410.239990
 2002 12 02 88406.359985
 2002 12 03 11408·540009
 2002 12 04 46400·829987
 2002 12 05 4397·529999
 2002 12 06 29394.450012
 2002 12 09 43396·720001
 2002 12 10 26386·290009
 2002 12 11 18393.470001
 2002 12 12 44393·880005
 2002 12 13 66395.359985
 2002 12 16 61387.980011
 2002 12 17 20394·899994
 2002 12 18 76391·250000
 2002 12 19 57384·019989
 2002 12 20 58383.410004
 2002 12 23 49386·899994
 2002 12 24 96389·730011
 2002 12 26 15388·119995
 2002 12 27 49389.399994
 2002 12 30 68384.160004
 2002 12 31 97382.230011
 2003 01 02  66383·089996
 2003 01 03  89392·579987
 2003 01 06  64390·309998
 2003 01 07  97396.989990
 2003 01 08  60393.950012
 2003 01 09  62389·070007
 2003 01 10  50395·940002
 2003 01 13  43396.440002
 2003 01 14  73396·179993
 2003 01 15  72398.450012
 2003 01 16  65395·529999
 2003 01 17  1394.880005
 2003 01 21  6388.100006
 2003 01 22  53383.170013
 2003 01 23  71380·529999
 2003 01 24  68383·679993
 2003 01 27  82375·059998
 2003 01 28  60368·579987
 2003 01 29  56373·170013
 2003 01 30  61374·839996
 2003 01 31  54367·619995
 2003 02 03  75372·170013
 2003 02 04  33370.250000
 2003 02 05  25368.720001
 2003 02 06  95366.989990
 2003 02 07  5364.739990
 2003 02 10  39358·779999
 2003 02 11  29362·100006
 2003 02 12  8359.959991
 2003 02 13  82355.380005
 2003 02 14  39354.769989
 2003 02 18  68358.500000
 2003 02 19  16364.529999
 2003 02 20  62360·279999
 2003 02 21  18359·739990
 2003 02 24  59364·359985
 2003 02 25  71358·220001
 2003 02 26  26361.200012
 2003 02 27  92357.970001
 2003 02 28  49361.429993
 2003 03 03  47360·519989
 2003 03 04  83359.309998
 2003 03 05  97356·510010
 2003 03 06  5356.540009
 2003 03 07  46353·839996
 2003 03 10  62354·179993
 2003 03 11  96348.010010
 2003 03 12  21347.029999
 2003 03 13  92345.940002
 2003 03 14  21355·440002
 2003 03 17  77354·390015
 2003 03 18  18365.399994
 2003 03 19  37368·000000
 2003 03 20  41368·510010
 2003 03 21  53370.489990
 2003 03 24  38376.239990
 2003 03 25  54367·250000
 2003 03 26  29371.790009
 2003 03 27  62368·179993
 2003 03 28  52369.500000
 2003 03 31  46368.670013
 2003 04 01  17364.540009
 2003 04 02  67368·690002
 2003 04 03  53376.290009
 2003 04 04  36375.220001
 2003 04 07  61373.279999
 2003 04 08  56376.570007
 2003 04 09  61374.660004
 2003 04 10  76372.279999
 2003 04 11  43372·690002
 2003 04 14  42371·299988
 2003 04 15  19377·609985
 2003 04 16  42379·600006
 2003 04 17  70377.730011
 2003 04 21  61383·700012
 2003 04 22  97385·299988
 2003 04 23  32391·160004
 2003 04 24  73394·970001
 2003 04 25  79392.269989
 2003 04 28  89388·500000
 2003 04 29  73395·200012
 2003 04 30  8395.779999
 2003 05 01  81398·679993
 2003 05 02  14398·829987
 2003 05 05  15407.670013
 2003 05 06  59409.809998
 2003 05 07  82412·750000
 2003 05 08  16410·230011
 2003 05 09  34407.679993
 2003 05 12  30413.529999
 2003 05 13  19418.200012
 2003 05 14  64419.230011
 2003 05 15  30419.440002
 2003 05 16  54422·049988
 2003 05 19  55414·690002
 2003 05 20  53408·320007
 2003 05 21  27409·029999
 2003 05 22  87410.730011
 2003 05 23  77415·089996
 2003 05 27  2418·399994
 2003 05 28  78427·709991
 2003 05 29  12430·480011
 2003 05 30  0432.640015
 2003 06 02  54441·000000
 2003 06 03  57442·630005
 2003 06 04  34443·869995
 2003 06 05  60451·230011
 2003 06 06  79456·690002
 2003 06 09  64453.940002
 2003 06 10  86444.790009
 2003 06 11  20450·959991
 2003 06 12  71455.500000
 2003 06 13  25456.739990
 2003 06 16  23449.709991
 2003 06 17  69457.470001
 2003 06 18  49458.010010
 2003 06 19  90457·510010
 2003 06 20  28450.329987
 2003 06 23  19449·559998
 2003 06 24  58439.410004
 2003 06 25  34440·890015
 2003 06 26  8443·209991
 2003 06 27  8449·899994
 2003 06 30  66448.750000
 2003 07 01  59448.350006
 2003 07 02  93449·170013
 2003 07 03  0458.890015
 2003 07 07  68456.350006
 2003 07 08  89465·709991
 2003 07 09  41473·970001
 2003 07 10  81476·989990
 2003 07 11  82469.029999
 2003 07 14  75473.769989
 2003 07 15  33479.029999
 2003 07 16  66476·929993
 2003 07 17  53473·679993
 2003 07 18  92459·929993
 2003 07 21  75464·760010
 2003 07 22  91457.170013
 2003 07 23  51464·000000
 2003 07 24  41466·140015
 2003 07 25  1465.260010
 2003 07 28  19468·880005
 2003 07 29  68473.829987
 2003 07 30  47473.600006
 2003 07 31  65472·799988
 2003 08 01  40476·019989
 2003 08 04  25468·079987
 2003 08 05  60464·769989
 2003 08 06  50457·450012
 2003 08 07  64453·910004
 2003 08 08  65455.489990
 2003 08 11  56453·940002
 2003 08 12  62459·269989
 2003 08 13  31466.950012
 2003 08 14  57467·470001
 2003 08 15  35471·220001
 2003 08 18  34471·920013
 2003 08 19  4480.920013
 2003 08 20  97488.690002
 2003 08 21  22489·459991
 2003 08 22  21494·820007
 2003 08 25  69485·510010
 2003 08 26  2483·869995
 2003 08 27  68486.510010
 2003 08 28  5490.929993
 2003 08 29  40495.809998
 2003 09 02  17497·420013
 2003 09 03  49507.500000
 2003 09 04  94510.709991
 2003 09 05  55512·559998
 2003 09 08  11508·869995
 2003 09 09  64517·130005
 2003 09 10  17513.570007
 2003 09 11  77501.760010
 2003 09 12  79507·429993
 2003 09 15  40509·059998
 2003 09 16  34507.640015
 2003 09 17  94515.659973
 2003 09 18  39515.099976
 2003 09 19  26519.460022
 2003 09 22  24520.200012
 2003 09 23  18513.650024
 2003 09 24  36519·359985
 2003 09 25  97507.859985
 2003 09 26  94495.059998
 2003 09 29  87485.290009
 2003 09 30  38492·709991
 2003 10 01  56487.679993
 2003 10 02  77500.320007
 2003 10 03  65503·200012
 2003 10 06  40512.280029
 2003 10 07  25516·719971
 2003 10 08  28520·770020
 2003 10 09  39515.679993
 2003 10 10  61521.340027
 2003 10 13  57519.059998
 2003 10 14  30527·570007
 2003 10 15  23531.840027
 2003 10 16  45527.349976
 2003 10 17  26529·640015
 2003 10 20  89520.359985
 2003 10 21  53521·440002
 2003 10 22  62525·530029
 2003 10 23  33513.150024
 2003 10 24  36510·489990
 2003 10 27  93506.429993
 2003 10 28  5515.349976
 2003 10 29  3525·849976
 2003 10 30  29531·809998
 2003 10 31  31530.369995
 2003 11 03  93528·219971
 2003 11 04  87537.840027
 2003 11 05  49538·869995
 2003 11 06  79538.909973
 2003 11 07  71542·940002
 2003 11 10  60542·960022
 2003 11 11  3533·210022
 2003 11 12  77528·570007
 2003 11 13  8540.659973
 2003 11 14  22541·200012
 2003 11 17  21532.960022
 2003 11 18  85526·210022
 2003 11 19  98521·679993
 2003 11 20  99525·619995
 2003 11 21  62523.080017
 2003 11 24  93525·929993
 2003 11 25  60539.510010
 2003 11 26  41543.179993
 2003 11 28  6545.309998
 2003 12 01  13546·510010
 2003 12 02  38554·590027
 2003 12 03  24553.599976
 2003 12 04  61545.190002
 2003 12 05  84544·150024
 2003 12 08  2539·010010
 2003 12 09  48543.039978
 2003 12 10  57534.539978
 2003 12 11  67528·489990
 2003 12 12  45542.919983
 2003 12 15  38547·590027
 2003 12 16  52535.250000
 2003 12 17  51537·739990
 2003 12 18  86538·580017
 2003 12 19  44546.900024
 2003 12 22  27546.880005
 2003 12 23  49549.369995
 2003 12 24  71555·030029
 2003 12 26  43552.349976
 2003 12 29  88554·900024
 2003 12 30  99563.880005
 2003 12 31  67565·469971
 2004 01 02 35556·909973
 2004 01 05 68560.849976
 2004 01 06 63568.929993
 2004 01 07 70569·890015
 2004 01 08 44574.619995
 2004 01 09 23579·619995
 2004 01 12 30575·200012
 2004 01 13 98583·010010
 2004 01 14 21581.159973
 2004 01 15 35586·119995
 2004 01 16 12586.359985
 2004 01 20 95590·409973
 2004 01 21 43597·979980
 2004 01 22 10597·479980
 2004 01 23 48591·729980
 2004 01 26 31596.140015
 2004 01 27 8601.500000
 2004 01 28 80595·169983
 2004 01 29 99583·909973
 2004 01 30 99579.859985
 2004 02 02 43580·760010
 2004 02 03 1580.539978
 2004 02 04 55579·150024
 2004 02 05 19564.030029
 2004 02 06 97569.539978
 2004 02 09 56584.070007
 2004 02 10 27585.489990
 2004 02 11 35592·830017
 2004 02 12 47597·070007
 2004 02 13 51592·750000
 2004 02 17 55585·140015
 2004 02 18 16594·479980
 2004 02 19 93591·479980
 2004 02 20 17582·590027
 2004 02 23 0579.890015
 2004 02 24 57570·200012
 2004 02 25 59571·869995
 2004 02 26 11579.039978
 2004 02 27 50584.179993
 2004 03 01 76585·559998
 2004 03 02 97594.770020
 2004 03 03 15591.059998
 2004 03 04 20591.320007
 2004 03 05 17598·380005
 2004 03 08 82599·539978
 2004 03 09 36592·510010
 2004 03 10 45585.950012
 2004 03 11 50575.010010
 2004 03 12 14568·739990
 2004 03 15 5582.840027
 2004 03 16 90566·950012
 2004 03 17 68566·640015
 2004 03 18 19578·570007
 2004 03 19 78574·549988
 2004 03 22 42570·739990
 2004 03 23 92558.989990
 2004 03 24 46560.919983
 2004 03 25 38557.630005
 2004 03 26 14571.530029
 2004 03 29 64572.919983
 2004 03 30 72583·390015
 2004 03 31 90589·400024
 2004 04 01 44590·309998
 2004 04 02 55595.320007
 2004 04 05 97603·419983
 2004 04 06 68606·390015
 2004 04 07 94599.330017
 2004 04 08 58601.640015
 2004 04 12 45597·880005
 2004 04 13 26599·650024
 2004 04 14 54585·830017
 2004 04 15 93582.020020
 2004 04 16 69580.299988
 2004 04 19 48583.369995
 2004 04 20 35586·950012
 2004 04 21 3575·809998
 2004 04 22 42583.219971
 2004 04 23 39593.239990
 2004 04 26 76590.710022
 2004 04 27 58589.450012
 2004 04 28 66590·760010
 2004 04 29 31577·059998
 2004 04 30 38567·250000
 2004 05 03 52559·799988
 2004 05 04 65565.479980
 2004 05 05 81569·630005
 2004 05 06 12570.059998
 2004 05 07 3563·090027
 2004 05 10 90548.559998
 2004 05 11 71537.859985
 2004 05 12 8548.630005
 2004 05 13 57548·989990
 2004 05 14 17547.909973
 2004 05 17 7543·760010
 2004 05 18 66535·340027
 2004 05 19 83542·559998
 2004 05 20 46540·859985
 2004 05 21 20540.750000
 2004 05 24 47552.669983
 2004 05 25 74551·719971
 2004 05 26 2565·390015
 2004 05 27 68567.770020
 2004 05 28 40568.559998
 2004 06 01 49568.280029
 2004 06 02 36572.489990
 2004 06 03 32573.559998
 2004 06 04 58562·440002
 2004 06 07 53567.750000
 2004 06 08 23578.900024
 2004 06 09 19577.909973
 2004 06 10 39568.580017
 2004 06 14 55569·119995
 2004 06 15 63557·669983
 2004 06 16 60567.919983
 2004 06 17 45570.070007
 2004 06 18 49569·570007
 2004 06 21 82570.539978
 2004 06 22 12568·739990
 2004 06 23 65571·890015
 2004 06 24 55580·150024
 2004 06 25 30579·049988
 2004 06 28 56587·700012
 2004 06 29 11584.099976
 2004 06 30 15587·830017
 2004 07 01 83591·520020
 2004 07 02 0582·429993
 2004 07 06 21582·719971
 2004 07 07 0572.409973
 2004 07 08 41572.030029
 2004 07 09 75560·710022
 2004 07 12 58563·729980
 2004 07 13 4562·239990
 2004 07 14 30562.690002
 2004 07 15 37559.739990
 2004 07 16 10562·159973
 2004 07 19 45555·479980
 2004 07 20 99554.729980
 2004 07 21 68564.190002
 2004 07 22 90548.599976
 2004 07 23 68546.520020
 2004 07 26 24539.229980
 2004 07 27 76533·489990
 2004 07 28 36544.609985
 2004 07 29 42541·200012
 2004 07 30 6549.830017
 2004 08 02 90551·289978
 2004 08 03 10551·929993
 2004 08 04 62543.630005
 2004 08 05 70542·669983
 2004 08 06 69532·359985
 2004 08 09 1519·650024
 2004 08 10 45518.380005
 2004 08 11 66529·830017
 2004 08 12 94526.630005
 2004 08 13 22517.099976
 2004 08 16 37517·390015
 2004 08 17 70528.059998
 2004 08 18 70530·000000
 2004 08 19 9541.609985
 2004 08 20 7537·440002
 2004 08 23 82547·919983
 2004 08 24 31543·469971
 2004 08 25 27545.010010
 2004 08 26 48550·140015
 2004 08 27 28547·250000
 2004 08 30 33551.669983
 2004 08 31 63544·559998
 2004 09 01 80547·929993
 2004 09 02 58552.460022
 2004 09 03 57559·780029
 2004 09 07 30556.239990
 2004 09 08 48562.929993
 2004 09 09 46557.789978
 2004 09 10 9566.179993
 2004 09 13 66569·909973
 2004 09 14 19573.099976
 2004 09 15 95570·960022
 2004 09 16 23568.520020
 2004 09 17 34574.539978
 2004 09 20 88573·169983
 2004 09 21 29570.739990
 2004 09 22 53576·919983
 2004 09 23 21565.890015
 2004 09 24 75565.809998
 2004 09 27 98565·969971
 2004 09 28 83558·359985
 2004 09 29 41565.659973
 2004 09 30 24571·070007
 2004 10 01 78572·940002
 2004 10 04 18585·030029
 2004 10 05 31589.090027
 2004 10 06 3587.340027
 2004 10 07 69592·659973
 2004 10 08 90582·599976
 2004 10 11 55575·650024
 2004 10 12 7577.559998
 2004 10 13 97576·710022
 2004 10 14 56569.419983
 2004 10 15 0564·880005
 2004 10 18 55569.419983
 2004 10 19 12572.030029
 2004 10 20 97566.669983
 2004 10 21 78570·130005
 2004 10 22 91576.659973
 2004 10 25 89567.780029
 2004 10 26 20571.669983
 2004 10 27 29577.609985
 2004 10 28 85587.190002
 2004 10 29 29585.630005
 2004 11 01 57583·789978
 2004 11 02 15587·000000
 2004 11 03 30585·440002
 2004 11 04 58595.330017
 2004 11 05 65602.130005
 2004 11 08 24604·289978
 2004 11 09 45602·080017
 2004 11 10 25606.640015
 2004 11 11 24609·609985
 2004 11 12 68616.299988
 2004 11 15 75621.979980
 2004 11 16 6623·859985
 2004 11 17 42617·890015
 2004 11 18 86622.969971
 2004 11 19 89622·059998
 2004 11 22 1613·440002
 2004 11 23 50621.520020
 2004 11 24 40624.530029
 2004 11 26 81629.500000
 2004 11 29 37631·159973
 2004 11 30 5634.460022
 2004 12 01 19633.770020
 2004 12 02 70643.679993
 2004 12 03 62642·510010
 2004 12 06 89642·210022
 2004 12 07 35639·030029
 2004 12 08 0625.500000
 2004 12 09 53631·150024
 2004 12 10 8629·190002
 2004 12 13 26632.239990
 2004 12 14 40638·030029
 2004 12 15 10643·539978
 2004 12 16 94648.609985
 2004 12 17 55642.229980
 2004 12 20 85642·080017
 2004 12 21 58638·049988
 2004 12 22 3646·200012
 2004 12 23 10648.460022
 2004 12 27 54649.369995
 2004 12 28 48644·340027
 2004 12 29 17654·570007
 2004 12 30 4653.340027
 2004 12 31 91653.059998
 2005 01 03  55651.570007
 2005 01 04  43640.440002
 2005 01 05  74628.539978
 2005 01 06  64617.479980
 2005 01 07  79619·820007
 2005 01 10  13613.210022
 2005 01 11  84617.739990
 2005 01 12  69611.530029
 2005 01 13  47613·190002
 2005 01 14  82610.130005
 2005 01 18  22617·479980
 2005 01 19  23624.869995
 2005 01 20  8617.909973
 2005 01 21  33612·340027
 2005 01 24  99611·080017
 2005 01 25  73604.530029
 2005 01 26  37606.500000
 2005 01 27  73616·570007
 2005 01 28  56616.900024
 2005 01 31  85613.000000
 2005 02 01  36624·020020
 2005 02 02  32628·140015
 2005 02 03  53631·979980
 2005 02 04  55629.330017
 2005 02 07  29637·440002
 2005 02 08  68636·619995
 2005 02 09  79638·719971
 2005 02 10  3625·710022
 2005 02 11  66626.809998
 2005 02 14  62634·760010
 2005 02 15  47635·020020
 2005 02 16  71634·940002
 2005 02 17  24638.849976
 2005 02 18  21631·140015
 2005 02 22  95630·130005
 2005 02 23  29617.919983
 2005 02 24  3620·539978
 2005 02 25  77627·559998
 2005 02 28  86637.530029
 2005 03 01  71634·059998
 2005 03 02  28638·530029
 2005 03 03  86637.330017
 2005 03 04  7638.289978
 2005 03 07  17644.950012
 2005 03 08  49643·859985
 2005 03 09  29637.979980
 2005 03 10  72631·080017
 2005 03 11  10626·940002
 2005 03 14  42626·840027
 2005 03 15  14630.299988
 2005 03 16  18626.820007
 2005 03 17  19622·919983
 2005 03 18  7625·460022
 2005 03 21  72622.570007
 2005 03 22  9621·570007
 2005 03 23  40618·580017
 2005 03 24  70612·059998
 2005 03 28  60615.270020
 2005 03 29  32615·119995
 2005 03 30  90604.630005
 2005 03 31  81614·900024
 2005 04 01  59615.070007
 2005 04 04  99611·539978
 2005 04 05  15613.760010
 2005 04 06  15614.500000
 2005 04 07  76616.210022
 2005 04 08  50619.760010
 2005 04 11  83610·750000
 2005 04 12  73607.169983
 2005 04 13  43613.030029
 2005 04 14  46602.539978
 2005 04 15  88591.940002
 2005 04 18  80580.780029
 2005 04 19  16585·330017
 2005 04 20  76594·940002
 2005 04 21  49584.960022
 2005 04 22  86598·979980
 2005 04 25  77589·530029
 2005 04 26  53596·440002
 2005 04 27  11587·659973
 2005 04 28  68587.140015
 2005 04 29  33575·020020
 2005 05 02  15579·380005
 2005 05 03  43585.859985
 2005 05 04  24584·479980
 2005 05 05  15595·219971
 2005 05 06  23595.640015
 2005 05 09  39596·520020
 2005 05 10  82602·909973
 2005 05 11  79595.039978
 2005 05 12  67595·570007
 2005 05 13  18586·890015
 2005 05 16  91582·020020
 2005 05 17  8591.710022
 2005 05 18  59595·270020
 2005 05 19  24607.880005
 2005 05 20  26610·460022
 2005 05 23  8609·409973
 2005 05 24  38612.869995
 2005 05 25  26612·950012
 2005 05 26  88606.400024
 2005 05 27  11614.700012
 2005 05 31  65616·900024
 2005 06 01  19616.710022
 2005 06 02  2623.760010
 2005 06 03  74625.239990
 2005 06 06  29620·309998
 2005 06 07  21622.940002
 2005 06 08  19623·780029
 2005 06 09  77620·469971
 2005 06 10  42626·229980
 2005 06 13  78626·330017
 2005 06 14  14629·020020
 2005 06 15  28634·390015
 2005 06 16  44637·190002
 2005 06 17  57644·030029
 2005 06 20  87644.190002
 2005 06 21  59641.840027
 2005 06 22  96641·039978
 2005 06 23  53643.450012
 2005 06 24  65634·119995
 2005 06 27  25630·409973
 2005 06 28  86628.309998
 2005 06 29  85641.479980
 2005 06 30  96642·760010
 2005 07 01  9639.659973
 2005 07 05  28643.039978
 2005 07 06  97653·229980
 2005 07 07  57648·270020
 2005 07 08  18649·299988
 2005 07 11  58662.140015
 2005 07 12  59671.739990
 2005 07 13  49670.789978
 2005 07 14  82667.650024
 2005 07 15  41663·020020
 2005 07 18  65663.739990
 2005 07 19  95658·559998
 2005 07 20  58668·859985
 2005 07 21  64677.559998
 2005 07 22  33667.099976
 2005 07 25  48677·780029
 2005 07 26  29670.989990
 2005 07 27  40674·580017
 2005 07 28  8674.880005
 2005 07 29  81683·039978
 2005 08 01  1679.750000
 2005 08 02  6682·799988
 2005 08 03  59688.510010
 2005 08 04  96683.380005
 2005 08 05  5671·840027
 2005 08 08  26662.789978
 2005 08 09  80659·599976
 2005 08 10  18660.479980
 2005 08 11  98660·159973
 2005 08 12  88666·369995
 2005 08 15  91660·000000
 2005 08 16  98665.640015
 2005 08 17  62654·609985
 2005 08 18  4654.820007
 2005 08 19  35651·190002
 2005 08 22  10652.510010
 2005 08 23  3657.469971
 2005 08 24  13655·469971
 2005 08 25  82655.010010
 2005 08 26  55657·700012
 2005 08 29  54648·640015
 2005 08 30  76655.320007
 2005 08 31  25653·760010
 2005 09 01  59666.510010
 2005 09 02  70668.450012
 2005 09 06  83663·330017
 2005 09 07  84674·479980
 2005 09 08  72677.320007
 2005 09 09  33673·469971
 2005 09 12  45678·049988
 2005 09 13  3680·820007
 2005 09 14  69673·130005
 2005 09 15  50666.349976
 2005 09 16  2665·419983
 2005 09 19  51671·979980
 2005 09 20  51667.020020
 2005 09 21  53660.630005
 2005 09 22  15649.940002
 2005 09 23  23651·159973
 2005 09 26  42655.460022
 2005 09 27  98660.200012
 2005 09 28  73659.169983
 2005 09 29  37656.039978
 2005 09 30  95665.030029
 2005 10 03  67667·799988
 2005 10 04  89670·549988
 2005 10 05  37663·840027
 2005 10 06  83644.979980
 2005 10 07  66639.450012
 2005 10 10  0644.330017
 2005 10 11  93637·969971
 2005 10 12  7630·080017
 2005 10 13  28621·570007
 2005 10 14  69623.280029
 2005 10 17  99633·150024
 2005 10 18  94633.369995
 2005 10 19  8625·359985
 2005 10 20  85638·280029
 2005 10 21  74627.539978
 2005 10 24  92632.729980
 2005 10 25  89646·599976
 2005 10 26  59642·729980
 2005 10 27  63638·409973
 2005 10 28  77624.030029
 2005 10 31  77635·330017
 2005 11 01  31646.609985
 2005 11 02  33643.020020
 2005 11 03  51657·049988
 2005 11 04  3658.770020
 2005 11 07  62658·159973
 2005 11 08  80661·239990
 2005 11 09  37656·229980
 2005 11 10  25659.809998
 2005 11 11  42664·929993
 2005 11 14  22666.659973
 2005 11 15  88663·929993
 2005 11 16  24656·229980
 2005 11 17  82654.640015
 2005 11 18  4667·140015
 2005 11 21  77672.219971
 2005 11 22  6678·960022
 2005 11 23  20682.549988
 2005 11 25  95683·140015
 2005 11 28  5683·580017
 2005 11 29  4671.500000
 2005 11 30  20673·690002
 2005 12 01  89677·289978
 2005 12 02  99690·210022
 2005 12 05  74690·570007
 2005 12 06  70686·570007
 2005 12 07  4687·570007
 2005 12 08  7683.010010
 2005 12 09  97685·219971
 2005 12 12  81688·770020
 2005 12 13  87689·510010
 2005 12 14  6689·030029
 2005 12 15  80690.500000
 2005 12 16  93684·739990
 2005 12 19  4683·090027
 2005 12 20  97672·250000
 2005 12 21  55672.780029
 2005 12 22  68679·739990
 2005 12 23  51684.080017
 2005 12 27  3686.440002
 2005 12 28  79676·580017
 2005 12 29  93680·080017
 2005 12 30  47677·960022
 2006 01 03 76673.219971
 2006 01 04 33684.049988
 2006 01 05 83689.250000
 2006 01 06 35691.770020
 2006 01 09 91699.390015
 2006 01 10 23706.239990
 2006 01 11 74710.989990
 2006 01 12 86711·190002
 2006 01 13 49706.789978
 2006 01 17 82708·440002
 2006 01 18 30703·619995
 2006 01 19 92703.780029
 2006 01 20 75714·940002
 2006 01 23 66704·599976
 2006 01 24 38707.820007
 2006 01 25 74718·020020
 2006 01 26 19716·450012
 2006 01 27 56728·479980
 2006 01 30 12732·219971
 2006 01 31 75730.869995
 2006 02 01 56733·200012
 2006 02 02 60735·479980
 2006 02 03 88726·250000
 2006 02 06 65724·219971
 2006 02 07 88727·890015
 2006 02 08 9717·179993
 2006 02 09 31721.159973
 2006 02 10 37718.159973
 2006 02 13 39717·130005
 2006 02 14 60710·530029
 2006 02 15 28719.700012
 2006 02 16 11725·099976
 2006 02 17 60731.919983
 2006 02 21 93730·940002
 2006 02 22 92726·780029
 2006 02 23 31733·530029
 2006 02 24 27732.450012
 2006 02 27 17736·599976
 2006 02 28 61740.630005
 2006 03 01 66730·640015
 2006 03 02 38742·349976
 2006 03 03 62740·159973
 2006 03 06 97738.440002
 2006 03 07 10731·159973
 2006 03 08 21721·059998
 2006 03 09 85721·840027
 2006 03 10 89718·280029
 2006 03 13 83726.340027
 2006 03 14 26728·039978
 2006 03 15 68736·099976
 2006 03 16 50742·940002
 2006 03 17 28743·789978
 2006 03 20 27746.090027
 2006 03 21 18745.619995
 2006 03 22 17736·099976
 2006 03 23 14744.849976
 2006 03 24 25747.599976
 2006 03 27 65753·830017
 2006 03 28 53754·030029
 2006 03 29 37751.270020
 2006 03 30 46764·169983
 2006 03 31 67762·590027
 2006 04 03 46765·239990
 2006 04 04 14759.219971
 2006 04 05 40762.320007
 2006 04 06 6766.260010
 2006 04 07 10766.229980
 2006 04 10 91756·130005
 2006 04 11 82752·950012
 2006 04 12 88742.109985
 2006 04 13 81747·770020
 2006 04 17 35751·109985
 2006 04 18 74749.450012
 2006 04 19 44769.809998
 2006 04 20 23778.419983
 2006 04 21 42774·669983
 2006 04 24 39772·119995
 2006 04 25 31766·140015
 2006 04 26 24764·820007
 2006 04 27 31765.229980
 2006 04 28 28761.400024
 2006 05 01 32764.539978
 2006 05 02 97761.119995
 2006 05 03 45767.609985
 2006 05 04 18767.729980
 2006 05 05 52774.719971
 2006 05 08 79781.830017
 2006 05 09 54781·599976
 2006 05 10 8780.690002
 2006 05 11 23775·880005
 2006 05 12 33757.450012
 2006 05 15 52742·380005
 2006 05 16 24737.640015
 2006 05 17 2737.450012
 2006 05 18 48725·840027
 2006 05 19 57718.460022
 2006 05 22 16722.539978
 2006 05 23 71715·250000
 2006 05 24 35711·270020
 2006 05 25 15711·260010
 2006 05 26 59725.559998
 2006 05 30 35729.479980
 2006 05 31 34711.030029
 2006 06 01 95721·010010
 2006 06 02 54736·500000
 2006 06 05 28737·450012
 2006 06 06 7713·919983
 2006 06 07 89710·929993
 2006 06 08 27706·770020
 2006 06 09 5706·520020
 2006 06 12 42701·380005
 2006 06 13 19683·070007
 2006 06 14 27672·659973
 2006 06 15 47677·080017
 2006 06 16 51701.039978
 2006 06 19 27693.059998
 2006 06 20 30680·739990
 2006 06 21 63677·489990
 2006 06 22 73690·669983
 2006 06 23 83688·039978
 2006 06 26 37690·130005
 2006 06 27 83698·630005
 2006 06 28 71686.640015
 2006 06 29 81687.989990
 2006 06 30 72714.320007
 2006 07 03 64724·650024
 2006 07 05 32730·750000
 2006 07 06 40719·809998
 2006 07 07 87720.640015
 2006 07 10 87709·299988
 2006 07 11 69709.080017
 2006 07 12 4714.340027
 2006 07 13 56701·159973
 2006 07 14 60687.289978
 2006 07 17 21681.229980
 2006 07 18 43677·659973
 2006 07 19 81681·630005
 2006 07 20 14702·330017
 2006 07 21 49683.609985
 2006 07 24 51671.940002
 2006 07 25 86690·760010
 2006 07 26 5697·429993
 2006 07 27 43694.349976
 2006 07 28 46685.640015
 2006 07 31 21700·020020
 2006 08 01 15700·559998
 2006 08 02 14689·869995
 2006 08 03 73696.789978
 2006 08 04 63704.369995
 2006 08 07 51701·250000
 2006 08 08 2696.030029
 2006 08 09 1687·429993
 2006 08 10 11681·000000
 2006 08 11 45686.219971
 2006 08 14 67679·010010
 2006 08 15 24681.719971
 2006 08 16 91697.809998
 2006 08 17 52707.359985
 2006 08 18 0710.770020
 2006 08 21 62711·679993
 2006 08 22 54705.330017
 2006 08 23 56707·750000
 2006 08 24 12698·409973
 2006 08 25 58698·710022
 2006 08 28 74699.239990
 2006 08 29 62706.609985
 2006 08 30 41714.739990
 2006 08 31 81720·570007
 2006 09 01 53720·520020
 2006 09 05 1721.559998
 2006 09 06 50727·460022
 2006 09 07 26712.020020
 2006 09 08 15706.469971
 2006 09 11 32708.520020
 2006 09 12 27707.559998
 2006 09 13 13724·369995
 2006 09 14 11730·700012
 2006 09 15 35727·599976
 2006 09 18 86729·330017
 2006 09 19 84728·840027
 2006 09 20 16725.419983
 2006 09 21 16734·460022
 2006 09 22 63727.130005
 2006 09 25 9718.619995
 2006 09 26 31727.080017
 2006 09 27 8729·320007
 2006 09 28 22732.479980
 2006 09 29 82732.559998
 2006 10 02 81725.590027
 2006 10 03 68718·799988
 2006 10 04 51718·309998
 2006 10 05 23733·409973
 2006 10 06 17743.080017
 2006 10 09 76739.809998
 2006 10 10 62744.570007
 2006 10 11 76745.840027
 2006 10 12 13741.700012
 2006 10 13 40757.090027
 2006 10 16 94762·640015
 2006 10 17 9769·479980
 2006 10 18 71764·880005
 2006 10 19 91763·409973
 2006 10 20 9767·390015
 2006 10 23 17762.130005
 2006 10 24 15763·520020
 2006 10 25 86762·419983
 2006 10 26 95767.140015
 2006 10 27 19775·929993
 2006 10 30 97765.799988
 2006 10 31 6770·359985
 2006 11 01 65766.820007
 2006 11 02 59752.119995
 2006 11 03 90750·119995
 2006 11 06 58752.719971
 2006 11 07 57763.080017
 2006 11 08 6764.330017
 2006 11 09 97769.840027
 2006 11 10 74762.059998
 2006 11 13 35769·099976
 2006 11 14 55772·380005
 2006 11 15 42785·030029
 2006 11 16 10791.909973
 2006 11 17 85790·739990
 2006 11 20 24788·469971
 2006 11 21 75790.549988
 2006 11 22 49792.750000
 2006 11 24 20792·030029
 2006 11 27 58790.789978
 2006 11 28 73771·210022
 2006 11 29 96776·859985
 2006 11 30 80784.039978
 2006 12 01 26785·710022
 2006 12 04 34781.909973
 2006 12 05 83797·159973
 2006 12 06 25796·469971
 2006 12 07 21796·530029
 2006 12 08 86791.500000
 2006 12 11 67792.539978
 2006 12 12 45793·229980
 2006 12 13 64790·710022
 2006 12 14 78789.309998
 2006 12 15 29795·090027
 2006 12 18 53793.690002
 2006 12 19 98780·280029
 2006 12 20 85782·710022
 2006 12 21 77785.900024
 2006 12 22 85783·229980
 2006 12 26 93780.289978
 2006 12 27 8788·159973
 2006 12 28 42796.979980
 2006 12 29 6794.440002
 2007 01 03  42788.309998
 2007 01 04  73786.419983
 2007 01 05  80787.700012
 2007 01 08  2776·200012
 2007 01 09  64777·099976
 2007 01 10  29775·780029
 2007 01 11  73779·500000
 2007 01 12  87788.109985
 2007 01 16  5794.280029
 2007 01 17  53789·809998
 2007 01 18  28788·130005
 2007 01 19  99778·130005
 2007 01 22  32784.960022
 2007 01 23  44777·590027
 2007 01 24  76786.590027
 2007 01 25  0793·919983
 2007 01 26  41784.229980
 2007 01 29  28787·369995
 2007 01 30  75793·599976
 2007 01 31  79797.030029
 2007 02 01  49802·020020
 2007 02 02  55807·950012
 2007 02 05  5809.200012
 2007 02 06  49807·200012
 2007 02 07  2811·159973
 2007 02 08  1815.049988
 2007 02 09  73815·979980
 2007 02 12  46808.020020
 2007 02 13  69806.979980
 2007 02 14  66812·599976
 2007 02 15  11814·320007
 2007 02 16  35815·630005
 2007 02 20  43816.869995
 2007 02 21  75824.330017
 2007 02 22  76827.630005
 2007 02 23  2828.799988
 2007 02 26  44828·030029
 2007 02 27  79817.659973
 2007 02 28  49793·260010
 2007 03 01  62787·619995
 2007 03 02  16788·200012
 2007 03 05  54771·909973
 2007 03 06  37764.320007
 2007 03 07  52778·750000
 2007 03 08  28780.289978
 2007 03 09  99784.200012
 2007 03 12  72784·640015
 2007 03 13  34786·409973
 2007 03 14  74768.520020
 2007 03 15  40775.690002
 2007 03 16  10783.440002
 2007 03 19  96780.919983
 2007 03 20  74786·590027
 2007 03 21  27794.250000
 2007 03 22  32808·400024
 2007 03 23  53807.849976
 2007 03 26  71810.000000
 2007 03 27  37808·880005
 2007 03 28  46799·950012
 2007 03 29  40800.070007
 2007 03 30  34799.950012
 2007 04 02  68801.770020
 2007 04 03  83804.020020
 2007 04 04  22811.580017
 2007 04 05  59810·859985
 2007 04 09  48813·840027
 2007 04 10  0811.409973
 2007 04 11  86814.820007
 2007 04 12  63807·140015
 2007 04 13  25815.020020
 2007 04 16  78821·119995
 2007 04 17  45831.059998
 2007 04 18  92827.409973
 2007 04 19  75823·820007
 2007 04 20  24823.549988
 2007 04 23  37827.909973
 2007 04 24  13828·340027
 2007 04 25  99828·299988
 2007 04 26  70831.869995
 2007 04 27  25832.549988
 2007 04 30  22829.909973
 2007 05 01  23815.380005
 2007 05 02  71816.390015
 2007 05 03  97828.450012
 2007 05 04  38830.229980
 2007 05 07  96833.280029
 2007 05 08  11830.330017
 2007 05 09  65828.280029
 2007 05 10  4832·710022
 2007 05 11  94818·700012
 2007 05 14  96828.929993
 2007 05 15  68822.330017
 2007 05 16  89814.719971
 2007 05 17  17819·450012
 2007 05 18  57818.200012
 2007 05 21  68823·390015
 2007 05 22  89833.559998
 2007 05 23  91840·750000
 2007 05 24  50836.289978
 2007 05 25  53825.200012
 2007 05 29  22831·239990
 2007 05 30  66836·489990
 2007 05 31  58844·190002
 2007 06 01  37848.619995
 2007 06 04  32852·530029
 2007 06 05  17853·479980
 2007 06 06  87845.580017
 2007 06 07  56839.500000
 2007 06 08  88824·969971
 2007 06 11  46834·349976
 2007 06 12  69830.820007
 2007 06 13  75822·989990
 2007 06 14  85832·909973
 2007 06 15  77842.650024
 2007 06 18  60848·690002
 2007 06 19  80845·520020
 2007 06 20  41849·359985
 2007 06 21  60834·580017
 2007 06 22  43839.030029
 2007 06 25  85834·119995
 2007 06 26  1828.650024
 2007 06 27  71823·979980
 2007 06 28  23838·520020
 2007 06 29  28840·729980
 2007 07 02  34836.080017
 2007 07 03  11845·450012
 2007 07 05  32848.270020
 2007 07 06  71849.669983
 2007 07 09  34853.210022
 2007 07 10  5851.190002
 2007 07 11  27837.820007
 2007 07 12  3842·609985
 2007 07 13  20854·270020
 2007 07 16  3854·979980
 2007 07 17  90849·789978
 2007 07 18  36849·640015
 2007 07 19  36848·799988
 2007 07 20  80850.690002
 2007 07 23  27838.200012
 2007 07 24  8832.369995
 2007 07 25  52815.210022
 2007 07 26  38807·159973
 2007 07 27  70790.710022
 2007 07 30  83778.869995
 2007 07 31  62787·460022
 2007 08 01  1774.969971
 2007 08 02  76779·159973
 2007 08 03  47783·450012
 2007 08 06  84756.940002
 2007 08 07  20763·890015
 2007 08 08  26778.479980
 2007 08 09  14786.690002
 2007 08 10  63777·849976
 2007 08 13  70793.140015
 2007 08 14  26781·400024
 2007 08 15  22762.190002
 2007 08 16  68749.580017
 2007 08 17  51784.270020
 2007 08 20  9787.799988
 2007 08 21  33786.739990
 2007 08 22  93792.960022
 2007 08 23  90800·520020
 2007 08 24  32788·070007
 2007 08 27  36797.780029
 2007 08 28  58787.210022
 2007 08 29  35770·780029
 2007 08 30  74783.090027
 2007 08 31  44789.580017
 2007 09 04  5792.500000
 2007 09 05  64798.200012
 2007 09 06  45792.380005
 2007 09 07  94787.280029
 2007 09 10  6777·729980
 2007 09 11  76771.309998
 2007 09 12  74781.500000
 2007 09 13  49779.789978
 2007 09 14  53777·119995
 2007 09 17  96782.659973
 2007 09 18  19777·599976
 2007 09 19  97809·260010
 2007 09 20  66816.960022
 2007 09 21  75813·159973
 2007 09 24  61813.349976
 2007 09 25  51803·349976
 2007 09 26  89804.719971
 2007 09 27  89810·719971
 2007 09 28  7813.640015
 2007 10 01  49806·039978
 2007 10 02  91824.989990
 2007 10 03  37829·349976
 2007 10 04  89827.590027
 2007 10 05  54833·000000
 2007 10 08  67844·020020
 2007 10 09  45841·309998
 2007 10 10  63845·059998
 2007 10 11  53847.169983
 2007 10 12  35834.900024
 2007 10 15  64841.119995
 2007 10 16  10827·739990
 2007 10 17  60828.099976
 2007 10 18  39824·739990
 2007 10 19  68825.030029
 2007 10 22  39794·809998
 2007 10 23  12813.640015
 2007 10 24  49814·369995
 2007 10 25  59811.219971
 2007 10 26  79811·309998
 2007 10 29  73822·799988
 2007 10 30  59820.000000
 2007 10 31  62817.890015
 2007 11 01  88822.880005
 2007 11 02  30799·489990
 2007 11 05  88797·770020
 2007 11 06  26790.979980
 2007 11 07  48796·000000
 2007 11 08  96778.479980
 2007 11 09  80779.419983
 2007 11 12  28771.770020
 2007 11 13  65770.780029
 2007 11 14  9791·570007
 2007 11 15  4782·109985
 2007 11 16  68772·200012
 2007 11 19  70765.219971
 2007 11 20  32750·770020
 2007 11 21  55747·219971
 2007 11 23  71743·479980
 2007 11 26  21755.520020
 2007 11 27  53736.369995
 2007 11 28  51747·510010
 2007 11 29  88769.479980
 2007 11 30  99771.289978
 2007 12 03  84768·200012
 2007 12 04  37757.150024
 2007 12 05  93758·159973
 2007 12 06  10764·919983
 2007 12 07  64787.130005
 2007 12 10  82786.840027
 2007 12 11  89792·489990
 2007 12 12  87771.520020
 2007 12 13  55768.109985
 2007 12 14  79765·599976
 2007 12 17  98751·280029
 2007 12 18  85739.359985
 2007 12 19  46753.369995
 2007 12 20  49759·260010
 2007 12 21  73774·400024
 2007 12 24  87785.880005
 2007 12 26  49791·969971
 2007 12 27  35795·570007
 2007 12 28  89777·289978
 2007 12 31  99770·460022
 2008 01 02 2765.900024
 2008 01 03 6754·950012
 2008 01 04 45741.299988
 2008 01 07 53723.619995
 2008 01 08 68724.520020
 2008 01 09 57704·500000
 2008 01 10 68708·289978
 2008 01 11 6719·489990
 2008 01 14 36706·530029
 2008 01 15 7707·390015
 2008 01 16 8695.580017
 2008 01 17 39700.919983
 2008 01 18 16680·419983
 2008 01 22 99658·849976
 2008 01 23 39671.200012
 2008 01 24 58695·280029
 2008 01 25 49697·330017
 2008 01 28 4687·739990
 2008 01 29 63704·250000
 2008 01 30 96705.099976
 2008 01 31 96691·010010
 2008 02 01 14714·919983
 2008 02 04 5730.690002
 2008 02 05 9721·799988
 2008 02 06 46704.789978
 2008 02 07 50690.960022
 2008 02 08 16702·369995
 2008 02 11 78699·150024
 2008 02 12 11702.000000
 2008 02 13 55709.130005
 2008 02 14 70722.750000
 2008 02 15 11703.710022
 2008 02 19 29705.739990
 2008 02 20 98701·659973
 2008 02 21 68712·409973
 2008 02 22 39696.830017
 2008 02 25 63695.840027
 2008 02 26 74710·330017
 2008 02 27 36714.599976
 2008 02 28 18714.950012
 2008 02 29 2702.020020
 2008 03 03 2686.049988
 2008 03 04 23680·890015
 2008 03 05 31682·849976
 2008 03 06 57682.119995
 2008 03 07 26659.299988
 2008 03 10 6660·719971
 2008 03 11 83647·739990
 2008 03 12 67673·869995
 2008 03 13 15662.729980
 2008 03 14 84681.770020
 2008 03 17 7654·900024
 2008 03 18 95650·969971
 2008 03 19 63684·030029
 2008 03 20 83669·590027
 2008 03 24 59682·719971
 2008 03 25 28701.599976
 2008 03 26 90704.489990
 2008 03 27 54702.539978
 2008 03 28 21693·380005
 2008 03 31 80683·510010
 2008 04 01 39692.020020
 2008 04 02 72710.539978
 2008 04 03 99709·950012
 2008 04 04 89714.679993
 2008 04 07 79716.500000
 2008 04 08 36711.109985
 2008 04 09 26711.989990
 2008 04 10 16698·500000
 2008 04 11 6703·750000
 2008 04 14 74687.359985
 2008 04 15 57687.580017
 2008 04 16 51695.549988
 2008 04 17 37711.869995
 2008 04 18 34712·929993
 2008 04 21 74718.950012
 2008 04 22 6715.979980
 2008 04 23 18705.460022
 2008 04 24 93708.289978
 2008 04 25 85718·030029
 2008 04 28 18721·179993
 2008 04 29 16724·960022
 2008 04 30 50719.799988
 2008 05 01 20715·539978
 2008 05 02 52729.820007
 2008 05 05 27727.989990
 2008 05 06 32722.789978
 2008 05 07 37730.119995
 2008 05 08 94718·059998
 2008 05 09 69716·659973
 2008 05 12 88721.460022
 2008 05 13 16733·219971
 2008 05 14 58737.260010
 2008 05 15 87736·330017
 2008 05 16 94745.750000
 2008 05 19 65741.020020
 2008 05 20 82736·809998
 2008 05 21 50736.619995
 2008 05 22 51728.309998
 2008 05 23 15731.030029
 2008 05 27 27724·940002
 2008 05 28 52735.690002
 2008 05 29 83737·679993
 2008 05 30 23745·780029
 2008 06 02 83747·479980
 2008 06 03 11741·989990
 2008 06 04 41737·229980
 2008 06 05 70743.929993
 2008 06 06 63759.929993
 2008 06 09 73740·890015
 2008 06 10 1732·309998
 2008 06 11 64731.700012
 2008 06 12 3718·150024
 2008 06 13 6723.010010
 2008 06 16 62733·159973
 2008 06 17 35741·179993
 2008 06 18 67735·659973
 2008 06 19 5730.409973
 2008 06 20 51735·919983
 2008 06 23 41727·349976
 2008 06 24 43718.250000
 2008 06 25 88708·210022
 2008 06 26 18711.880005
 2008 06 27 63697·869995
 2008 06 30 44697.849976
 2008 07 01 0686·770020
 2008 07 02 37691.489990
 2008 07 03 7672.760010
 2008 07 07 8665·719971
 2008 07 08 10659·099976
 2008 07 09 11682·979980
 2008 07 10 6663.179993
 2008 07 11 97666.859985
 2008 07 14 12677·229980
 2008 07 15 62661.760010
 2008 07 16 16663·520020
 2008 07 17 99687.760010
 2008 07 18 25696.950012
 2008 07 21 44694.710022
 2008 07 22 18695·489990
 2008 07 23 28716.539978
 2008 07 24 93720.460022
 2008 07 25 29704.729980
 2008 07 28 20710.330017
 2008 07 29 21696.989990
 2008 07 30 86716.500000
 2008 07 31 20715·080017
 2008 08 01 52714.919983
 2008 08 04 41715.559998
 2008 08 05 98707.320007
 2008 08 06 41719·340027
 2008 08 07 72722·330017
 2008 08 08 76712.919983
 2008 08 11 47734·179993
 2008 08 12 43749·239990
 2008 08 13 62743.750000
 2008 08 14 39744·760010
 2008 08 15 78759.260010
 2008 08 18 1753.349976
 2008 08 19 27738.880005
 2008 08 20 67730.750000
 2008 08 21 60728.109985
 2008 08 22 16725.299988
 2008 08 25 99736.099976
 2008 08 26 24720.289978
 2008 08 27 87723.429993
 2008 08 28 13733·969971
 2008 08 29 36745·460022
 2008 09 02 98745.119995
 2008 09 03 78738·280029
 2008 09 04 42738.909973
 2008 09 05 18716·369995
 2008 09 08 1726·780029
 2008 09 09 78732.020020
 2008 09 10 79711.960022
 2008 09 11 53712.320007
 2008 09 12 72715.710022
 2008 09 15 56718·500000
 2008 09 16 24685.590027
 2008 09 17 71704·390015
 2008 09 18 72679.039978
 2008 09 19 5743.739990
 2008 09 22 2751.659973
 2008 09 23 31720.500000
 2008 09 24 91710·820007
 2008 09 25 45699·390015
 2008 09 26 64698·909973
 2008 09 29 12698.159973
 2008 09 30 41661.460022
 2008 10 01 20676.210022
 2008 10 02 86671·179993
 2008 10 03 23638.140015
 2008 10 06 60617·510010
 2008 10 07 99596·590027
 2008 10 08 67552.270020
 2008 10 09 94550.690002
 2008 10 10 10490·239990
 2008 10 13 76534·900024
 2008 10 14 34578·780029
 2008 10 15 82549·479980
 2008 10 16 80504.750000
 2008 10 17 71526.729980
 2008 10 20 36531·289978
 2008 10 21 70541.950012
 2008 10 22 83525·349976
 2008 10 23 27503·100006
 2008 10 24 49472·630005
 2008 10 27 62468.109985
 2008 10 28 56448·390015
 2008 10 29 14483.420013
 2008 10 30 73498·230011
 2008 10 31 92512.070007
 2008 11 03 62536·500000
 2008 11 04 26543.630005
 2008 11 05 33542.159973
 2008 11 06 16514.460022
 2008 11 07 90499.239990
 2008 11 10 82511·709991
 2008 11 11 81490·760010
 2008 11 12 15478.709991
 2008 11 13 52454.100006
 2008 11 14 26485.750000
 2008 11 17 91457·350006
 2008 11 18 96452.239990
 2008 11 19 85446·260010
 2008 11 20 27411.660004
 2008 11 21 64389·579987
 2008 11 24 91407.459991
 2008 11 25 54438.779999
 2008 11 26 80437·859985
 2008 11 28 26467.739990
 2008 12 01 56466·529999
 2008 12 02 46420·760010
 2008 12 03 3435·109985
 2008 12 04 26451.989990
 2008 12 05 73437.809998
 2008 12 08 73465·450012
 2008 12 09 41478·239990
 2008 12 10 39468·950012
 2008 12 11 49474.690002
 2008 12 12 73448·700012
 2008 12 15 63469.149994
 2008 12 16 68456·369995
 2008 12 17 15479.579987
 2008 12 18 10486.640015
 2008 12 19 62485.329987
 2008 12 22 36486.929993
 2008 12 23 28476.410004
 2008 12 24 72468·489990
 2008 12 26 59471·440002
 2008 12 29 94476.119995
 2008 12 30 70468·339996
 2008 12 31 71482·959991
 2009 01 02  97499.510010
 2009 01 05  17505.559998
 2009 01 06  46507.160004
 2009 01 07  44510·320007
 2009 01 08  45496·250000
 2009 01 09  7502.049988
 2009 01 12  90481·029999
 2009 01 13  56468·010010
 2009 01 14  98469.440002
 2009 01 15  88453.239990
 2009 01 16  57462·809998
 2009 01 20  94464.450012
 2009 01 21  75435.769989
 2009 01 22  11456.160004
 2009 01 23  29437.820007
 2009 01 26  71444·570007
 2009 01 27  19451.209991
 2009 01 28  51455.970001
 2009 01 29  13469·440002
 2009 01 30  24455.459991
 2009 02 02  0441·209991
 2009 02 03  8450·309998
 2009 02 04  40453.029999
 2009 02 05  17447·959991
 2009 02 06  13454.989990
 2009 02 09  8470·279999
 2009 02 10  67466.239990
 2009 02 11  37446·380005
 2009 02 12  75444·730011
 2009 02 13  2450.559998
 2009 02 17  76448·350006
 2009 02 18  98430·880005
 2009 02 19  32423·179993
 2009 02 20  64412·989990
 2009 02 23  74413.390015
 2009 02 24  37396·890015
 2009 02 25  53411.070007
 2009 02 26  96402.839996
 2009 02 27  91389.910004
 2009 03 02  17389·010010
 2009 03 03  31370·480011
 2009 03 04  21364.390015
 2009 03 05  85367.420013
 2009 03 06  26351.890015
 2009 03 09  86348·850006
 2009 03 10  92347.380005
 2009 03 11  37368·059998
 2009 03 12  77365·519989
 2009 03 13  61391.299988
 2009 03 16  83395·230011
 2009 03 17  54386·350006
 2009 03 18  8402·760010
 2009 03 19  27419·609985
 2009 03 20  94415·049988
 2009 03 23  67405.709991
 2009 03 24  81430·299988
 2009 03 25  77418·420013
 2009 03 26  52427·290009
 2009 03 27  34440.549988
 2009 03 30  85423.839996
 2009 03 31  31419.029999
 2009 04 01  6419.390015
 2009 04 02  35434·320007
 2009 04 03  33449.450012
 2009 04 06  32453.079987
 2009 04 07  32446·929993
 2009 04 08  78433·059998
 2009 04 09  62446.980011
 2009 04 13  49464·790009
 2009 04 14  30465·269989
 2009 04 15  94451.519989
 2009 04 16  35463·559998
 2009 04 17  78474·369995
 2009 04 20  25477.980011
 2009 04 21  39450·380005
 2009 04 22  41466·309998
 2009 04 23  36471.829987
 2009 04 24  69468.929993
 2009 04 27  96474·380005
 2009 04 28  91466·839996
 2009 04 29  68476.140015
 2009 04 30  36493·609985
 2009 05 01  71488.089996
 2009 05 04  25489·950012
 2009 05 05  44504.820007
 2009 05 06  26503·339996
 2009 05 07  96505·329987
 2009 05 08  4496·760010
 2009 05 11  57507.149994
 2009 05 12  66504.190002
 2009 05 13  27490.519989
 2009 05 14  17472·760010
 2009 05 15  26480·959991
 2009 05 18  6478·940002
 2009 05 19  45494.750000
 2009 05 20  77494.619995
 2009 05 21  96486.739990
 2009 05 22  20482·690002
 2009 05 26  59477.619995
 2009 05 27  21498·779999
 2009 05 28  36489.940002
 2009 05 29  9493·070007
 2009 06 01  98504·570007
 2009 06 02  12521·330017
 2009 06 03  39524·599976
 2009 06 04  0524.119995
 2009 06 05  21534.179993
 2009 06 08  39528.419983
 2009 06 09  26526.479980
 2009 06 10  41528.820007
 2009 06 11  8524·489990
 2009 06 12  14524.270020
 2009 06 15  40523.359985
 2009 06 16  9514.000000
 2009 06 17  66503.690002
 2009 06 18  75506·700012
 2009 06 19  50513.450012
 2009 06 22  4510.299988
 2009 06 23  27494·720001
 2009 06 24  85492.010010
 2009 06 25  50493·519989
 2009 06 26  51507·450012
 2009 06 29  47512·330017
 2009 06 30  32510·600006
 2009 07 01  61510.279999
 2009 07 02  1513·109985
 2009 07 06  8495·649994
 2009 07 07  28494.269989
 2009 07 08  25485.750000
 2009 07 09  29481.809998
 2009 07 10  17477·700012
 2009 07 13  12481·980011
 2009 07 14  11493·299988
 2009 07 15  35500.869995
 2009 07 16  5513.609985
 2009 07 17  47522·419983
 2009 07 20  15522.070007
 2009 07 21  45528·940002
 2009 07 22  29523·340027
 2009 07 23  20528·650024
 2009 07 24  55542·200012
 2009 07 27  9548.460022
 2009 07 28  71549.090027
 2009 07 29  45549.239990
 2009 07 30  76550·919983
 2009 07 31  3555.479980
 2009 08 03  37559.309998
 2009 08 04  58562·599976
 2009 08 05  45570.719971
 2009 08 06  27567·520020
 2009 08 07  59562·599976
 2009 08 10  24570·369995
 2009 08 11  59570·200012
 2009 08 12  7562.169983
 2009 08 13  94572.669983
 2009 08 14  30574·559998
 2009 08 17  35556.770020
 2009 08 18  92550.219971
 2009 08 19  22552.369995
 2009 08 20  88561·070007
 2009 08 21  18572·640015
 2009 08 24  58582·690002
 2009 08 25  52581.900024
 2009 08 26  37582·570007
 2009 08 27  77583.869995
 2009 08 28  6583.869995
 2009 08 31  14577·020020
 2009 09 01  40570.239990
 2009 09 02  6556·859985
 2009 09 03  61557·309998
 2009 09 04  65562.500000
 2009 09 08  85573·010010
 2009 09 09  24576·500000
 2009 09 10  73586.570007
 2009 09 11  87594.830017
 2009 09 14  84591.349976
 2009 09 15  76599.489990
 2009 09 16  18606·599976
 2009 09 17  86617·039978
 2009 09 18  75616.590027
 2009 09 21  30614·510010
 2009 09 22  96618.840027
 2009 09 23  94621.659973
 2009 09 24  21614.479980
 2009 09 25  81600.530029
 2009 09 28  33600·179993
 2009 09 29  68613·559998
 2009 09 30  11610.739990
 2009 10 01  48603·229980
 2009 10 02  79583·239990
 2009 10 05  89582·229980
 2009 10 06  56593·880005
 2009 10 07  75600.859985
 2009 10 08  8604·900024
 2009 10 09  64607.429993
 2009 10 12  96615·179993
 2009 10 13  31613.659973
 2009 10 14  23616·289978
 2009 10 15  24621·520020
 2009 10 16  92621·500000
 2009 10 19  11618·109985
 2009 10 20  48623.280029
 2009 10 21  27612.280029
 2009 10 22  33604.770020
 2009 10 23  32614.729980
 2009 10 26  33601.760010
 2009 10 27  54594.429993
 2009 10 28  31585.429993
 2009 10 29  41570.260010
 2009 10 30  54578.020020
 2009 11 02  11563·750000
 2009 11 03  25559·780029
 2009 11 04  5572·650024
 2009 11 05  11563.330017
 2009 11 06  30577.440002
 2009 11 09  77583.849976
 2009 11 10  18590.289978
 2009 11 11  30590·599976
 2009 11 12  69592.229980
 2009 11 13  75581.200012
 2009 11 16  1588·650024
 2009 11 17  61602·690002
 2009 11 18  7602·400024
 2009 11 19  33596·690002
 2009 11 20  97585·250000
 2009 11 23  79589·479980
 2009 11 24  53594·840027
 2009 11 25  87593.659973
 2009 11 27  75585·130005
 2009 11 30  86576·940002
 2009 12 01  37582·989990
 2009 12 02  1589.489990
 2009 12 03  30597.739990
 2009 12 04  5590·000000
 2009 12 07  17602.109985
 2009 12 08  63603·270020
 2009 12 09  80598.000000
 2009 12 10  88599·609985
 2009 12 11  73597.150024
 2009 12 14  86602·570007
 2009 12 15  70609.750000
 2009 12 16  10609.200012
 2009 12 17  14608.359985
 2009 12 18  8606·729980
 2009 12 21  68611·659973
 2009 12 22  72619.260010
 2009 12 23  69625.330017
 2009 12 24  90632.359985
 2009 12 28  70635·200012
 2009 12 29  98634·039978
 2009 12 30  96630·979980
 2009 12 31  23633.099976
 2010 01 04 94628.109985
 2010 01 05 39639.690002
 2010 01 06 77638·289978
 2010 01 07 17638·109985
 2010 01 08 84640·340027
 2010 01 11 71647.320007
 2010 01 12 19639·960022
 2010 01 13 12637.150024
 2010 01 14 9643·559998
 2010 01 15 94647.570007
 2010 01 19 52637·940002
 2010 01 20 69645.780029
 2010 01 21 64640·150024
 2010 01 22 33627·700012
 2010 01 25 33618·750000
 2010 01 26 78616·429993
 2010 01 27 67610·289978
 2010 01 28 39619.650024
 2010 01 29 45610·000000
 2010 02 01 50602·219971
 2010 02 02 64609·789978
 2010 02 03 87612.260010
 2010 02 04 93610.630005
 2010 02 05 24590·099976
 2010 02 08 22592·719971
 2010 02 09 78591.700012
 2010 02 10 10593·289978
 2010 02 11 62594.299988
 2010 02 12 36600.919983
 2010 02 16 36613.799988
 2010 02 17 51622.409973
 2010 02 18 53623.599976
 2010 02 19 26628.640015
 2010 02 22 13632·830017
 2010 02 23 0631·309998
 2010 02 24 10625·820007
 2010 02 25 35624·809998
 2010 02 26 83630.760010
 2010 03 01 61630.609985
 2010 03 02 69643.429993
 2010 03 03 32649.549988
 2010 03 04 48650.250000
 2010 03 05 68654.869995
 2010 03 08 95665·960022
 2010 03 09 12665·260010
 2010 03 10 32670.090027
 2010 03 11 76671·669983
 2010 03 12 75678·900024
 2010 03 15 94675·349976
 2010 03 16 86674.640015
 2010 03 17 68680.359985
 2010 03 18 22682.070007
 2010 03 19 22682.400024
 2010 03 22 85669·880005
 2010 03 23 49683·130005
 2010 03 24 73688.119995
 2010 03 25 64687.119995
 2010 03 26 30679.080017
 2010 03 29 52680·640015
 2010 03 30 93682·900024
 2010 03 31 17681·369995
 2010 04 01 45681·570007
 2010 04 05 33686.229980
 2010 04 06 67694·960022
 2010 04 07 97700.210022
 2010 04 08 83697·409973
 2010 04 09 74700.890015
 2010 04 12 11703·729980
 2010 04 13 50704.039978
 2010 04 14 17709·909973
 2010 04 15 81722·109985
 2010 04 16 60723.570007
 2010 04 19 44714.349976
 2010 04 20 48713.429993
 2010 04 21 86721.539978
 2010 04 22 79721·130005
 2010 04 23 75734·479980
 2010 04 26 2741.580017
 2010 04 27 47736.130005
 2010 04 28 56723.969971
 2010 04 29 60725.859985
 2010 04 30 28738·270020
 2010 05 03 43719.299988
 2010 05 04 2726.359985
 2010 05 05 44703·289978
 2010 05 06 3695.700012
 2010 05 07 82671.080017
 2010 05 10 56668·250000
 2010 05 11 97683.969971
 2010 05 12 27695·719971
 2010 05 13 96713·650024
 2010 05 14 81709·320007
 2010 05 17 11696·590027
 2010 05 18 25700·969971
 2010 05 19 42680.219971
 2010 05 20 65665·909973
 2010 05 21 8634.979980
 2010 05 24 48648.109985
 2010 05 25 0632·669983
 2010 05 26 20642·900024
 2010 05 27 30650·750000
 2010 05 28 70668.830017
 2010 06 01 78657·539978
 2010 06 02 85644·080017
 2010 06 03 46661.150024
 2010 06 04 93658·599976
 2010 06 07 7636.010010
 2010 06 08 22620.330017
 2010 06 09 52619.979980
 2010 06 10 42624.190002
 2010 06 11 44634.179993
 2010 06 14 19653.849976
 2010 06 15 65655·609985
 2010 06 16 66663·849976
 2010 06 17 70668·909973
 2010 06 18 90667·349976
 2010 06 21 31673·119995
 2010 06 22 42661·799988
 2010 06 23 93645.289978
 2010 06 24 72641·609985
 2010 06 25 18635.200012
 2010 06 28 71644.159973
 2010 06 29 43635.960022
 2010 06 30 27616.340027
 2010 07 01 21609.770020
 2010 07 02 76604·929993
 2010 07 06 77605.059998
 2010 07 07 45592·109985
 2010 07 08 58615·630005
 2010 07 09 9619·349976
 2010 07 12 78627·640015
 2010 07 13 37626·719971
 2010 07 14 74640·320007
 2010 07 15 45640·299988
 2010 07 16 52631.359985
 2010 07 19 42612.260010
 2010 07 20 38606·760010
 2010 07 21 84627.530029
 2010 07 22 29618·460022
 2010 07 23 22632.799988
 2010 07 26 43652·400024
 2010 07 27 53668.479980
 2010 07 28 68660·210022
 2010 07 29 66654·539978
 2010 07 30 10643.440002
 2010 08 02 0657·419983
 2010 08 03 49659·309998
 2010 08 04 86657.840027
 2010 08 05 83658·760010
 2010 08 06 2648.880005
 2010 08 09 80654·289978
 2010 08 10 21654·840027
 2010 08 11 29639.200012
 2010 08 12 60613.840027
 2010 08 13 91615.469971
 2010 08 16 32606.710022
 2010 08 17 45620·150024
 2010 08 18 97625.830017
 2010 08 19 40625.320007
 2010 08 20 8610.950012
 2010 08 23 48613.789978
 2010 08 24 65596·909973
 2010 08 25 8592.130005
 2010 08 26 63606·539978
 2010 08 27 83604·690002
 2010 08 30 40614.270020
 2010 08 31 2600.469971
 2010 09 01 33603.330017
 2010 09 02 18624·520020
 2010 09 03 21637·789978
 2010 09 07 54641.059998
 2010 09 08 81631·260010
 2010 09 09 50639.250000
 2010 09 10 34636.080017
 2010 09 13 19641·400024
 2010 09 14 96650.609985
 2010 09 15 95647·109985
 2010 09 16 30650.940002
 2010 09 17 80651.200012
 2010 09 20 91652.859985
 2010 09 21 99669.530029
 2010 09 22 83662·489990
 2010 09 23 44652·010010
 2010 09 24 3655·909973
 2010 09 27 30671·020020
 2010 09 28 94669.739990
 2010 09 29 41672·710022
 2010 09 30 95681·510010
 2010 10 01 83680·950012
 2010 10 04 89679·280029
 2010 10 05 30669.429993
 2010 10 06 55687·969971
 2010 10 07 77685·270020
 2010 10 08 18684.559998
 2010 10 11 90693.679993
 2010 10 12 96693.460022
 2010 10 13 56698·979980
 2010 10 14 56706.369995
 2010 10 15 30709·059998
 2010 10 18 56703.159973
 2010 10 19 89702·429993
 2010 10 20 4696.960022
 2010 10 21 80705·330017
 2010 10 22 98699·820007
 2010 10 25 70705.659973
 2010 10 26 87704·190002
 2010 10 27 97703.179993
 2010 10 28 10707·739990
 2010 10 29 19701.030029
 2010 11 01 55706.130005
 2010 11 02 63698·559998
 2010 11 03 4713·130005
 2010 11 04 79715·130005
 2010 11 05 84733·549988
 2010 11 08 85734·460022
 2010 11 09 18737.859985
 2010 11 10 20726·760010
 2010 11 11 75734.169983
 2010 11 12 94727.739990
 2010 11 15 16722·349976
 2010 11 16 36715·049988
 2010 11 17 52706.419983
 2010 11 18 46713·960022
 2010 11 19 85720·659973
 2010 11 22 45722.340027
 2010 11 23 66720.070007
 2010 11 24 24725·450012
 2010 11 26 38736.520020
 2010 11 29 93732.710022
 2010 11 30 92725·559998
 2010 12 01 34734·979980
 2010 12 02 14743·140015
 2010 12 03 48748·830017
 2010 12 06 32755.289978
 2010 12 07 8764.900024
 2010 12 08 74766.179993
 2010 12 09 5768·640015
 2010 12 10 10768·219971
 2010 12 13 2777.039978
 2010 12 14 6774·070007
 2010 12 15 82771·039978
 2010 12 16 76771.039978
 2010 12 17 98777.080017
 2010 12 20 25779.510010
 2010 12 21 24785·609985
 2010 12 22 6790·460022
 2010 12 23 3790·630005
 2010 12 27 67786·900024
 2010 12 28 99793.179993
 2010 12 29 1789.809998
 2010 12 30 48789.840027
 2010 12 31 96788.969971
 2011 01 03  3793.539978
 2011 01 04  85798·539978
 2011 01 05  90784.250000
 2011 01 06  98795.559998
 2011 01 07  54792.450012
 2011 01 10  10784.510010
 2011 01 11  10794·559998
 2011 01 12  88795.820007
 2011 01 13  95801·359985
 2011 01 14  50800.650024
 2011 01 18  16807·570007
 2011 01 19  4806.679993
 2011 01 20  98781·960022
 2011 01 21  6781.960022
 2011 01 24  38773·710022
 2011 01 25  7775.650024
 2011 01 26  54781·659973
 2011 01 27  3793.710022
 2011 01 28  34795·770020
 2011 01 31  86778·400024
 2011 02 01  85785·289978
 2011 02 02  92796·909973
 2011 02 03  85796·119995
 2011 02 04  54798·989990
 2011 02 07  33801·150024
 2011 02 08  49808·099976
 2011 02 09  98810·900024
 2011 02 10  49804·770020
 2011 02 11  68809.799988
 2011 02 14  72822·219971
 2011 02 15  4824.659973
 2011 02 16  33823·309998
 2011 02 17  85827.539978
 2011 02 18  89836·559998
 2011 02 22  60828·219971
 2011 02 23  95813·159973
 2011 02 24  1799.659973
 2011 02 25  49806·700012
 2011 02 28  48825.859985
 2011 03 01  47825·239990
 2011 03 02  62806·179993
 2011 03 03  28810.890015
 2011 03 04  74828.869995
 2011 03 07  27825·640015
 2011 03 08  36812·380005
 2011 03 09  26822.460022
 2011 03 10  70812.760010
 2011 03 11  99796·000000
 2011 03 14  18802·809998
 2011 03 15  68786·059998
 2011 03 16  93790.700012
 2011 03 17  49790.820007
 2011 03 18  27789·869995
 2011 03 21  5801·750000
 2011 03 22  24813.710022
 2011 03 23  92806.919983
 2011 03 24  7815·570007
 2011 03 25  12820·520020
 2011 03 28  70826.210022
 2011 03 29  64820·969971
 2011 03 30  27833·020020
 2011 03 31  90839.580017
 2011 04 01  62847·869995
 2011 04 04  29846.739990
 2011 04 05  81849.330017
 2011 04 06  64856.719971
 2011 04 07  58854.059998
 2011 04 08  74854.049988
 2011 04 11  88841.539978
 2011 04 12  84830.179993
 2011 04 13  38827.640015
 2011 04 14  13818·460022
 2011 04 15  93825·900024
 2011 04 18  26826.989990
 2011 04 19  10821.500000
 2011 04 20  84825·979980
 2011 04 21  64843.179993
 2011 04 25  91844·500000
 2011 04 26  4845·979980
 2011 04 27  48852.960022
 2011 04 28  97857.200012
 2011 04 29  3862.960022
 2011 05 02  79865.590027
 2011 05 03  95853·080017
 2011 05 04  9843·880005
 2011 05 05  13828·210022
 2011 05 06  15829.210022
 2011 05 09  37832·380005
 2011 05 10  45846.400024
 2011 05 11  96855.900024
 2011 05 12  19837.010010
 2011 05 13  12848.000000
 2011 05 16  74831.750000
 2011 05 17  53819·250000
 2011 05 18  22821·909973
 2011 05 19  83837.799988
 2011 05 20  91834·650024
 2011 05 23  9820.049988
 2011 05 24  82815·919983
 2011 05 25  37809.390015
 2011 05 26  14818·909973
 2011 05 27  15832.380005
 2011 05 31  80843·320007
 2011 06 01  88846.539978
 2011 06 02  88822.179993
 2011 06 03  46820.679993
 2011 06 06  22808·130005
 2011 06 07  74800.190002
 2011 06 08  82794.869995
 2011 06 09  2790.289978
 2011 06 10  40788.510010
 2011 06 13  57781·840027
 2011 06 14  89777.169983
 2011 06 15  9786.979980
 2011 06 16  92779.830017
 2011 06 17  25784·849976
 2011 06 20  30781.719971
 2011 06 21  17793.140015
 2011 06 22  57802·979980
 2011 06 23  91793.289978
 2011 06 24  48803·789978
 2011 06 27  1797.330017
 2011 06 28  44804·849976
 2011 06 29  94819·950012
 2011 06 30  12821·760010
 2011 07 01  62828.250000
 2011 07 05  84840.130005
 2011 07 06  95841.609985
 2011 07 07  16845.169983
 2011 07 08  26857.380005
 2011 07 11  33844.609985
 2011 07 12  83830·419983
 2011 07 13  80834·229980
 2011 07 14  42838·669983
 2011 07 15  73825·580017
 2011 07 18  71828.770020
 2011 07 19  48815·950012
 2011 07 20  86835.070007
 2011 07 21  11835·020020
 2011 07 22  97841·539978
 2011 07 25  89834.330017
 2011 07 26  59831·460022
 2011 07 27  78821·070007
 2011 07 28  23800.890015
 2011 07 29  97799.190002
 2011 08 01  85803.820007
 2011 08 02  31792.849976
 2011 08 03  37768·960022
 2011 08 04  91765.000000
 2011 08 05  16732.559998
 2011 08 08  52699·859985
 2011 08 09  53659·820007
 2011 08 10  15686·500000
 2011 08 11  26664·369995
 2011 08 12  47701.390015
 2011 08 15  8702·909973
 2011 08 16  38711·270020
 2011 08 17  17708.419983
 2011 08 18  48692·059998
 2011 08 19  65655.390015
 2011 08 22  56660.859985
 2011 08 23  12654.429993
 2011 08 24  11681.429993
 2011 08 25  12692.559998
 2011 08 26  86674.419983
 2011 08 29  64691·770020
 2011 08 30  19720.340027
 2011 08 31  62731·929993
 2011 09 01  72727.039978
 2011 09 02  47706.059998
 2011 09 06  77671·919983
 2011 09 07  53689.179993
 2011 09 08  85705·400024
 2011 09 09  61689.239990
 2011 09 12  18667.250000
 2011 09 13  47681·450012
 2011 09 14  18697.020020
 2011 09 15  32709·710022
 2011 09 16  98715.469971
 2011 09 19  33705.130005
 2011 09 20  91705·030029
 2011 09 21  11690·460022
 2011 09 22  99652.369995
 2011 09 23  23642.479980
 2011 09 26  46657·369995
 2011 09 27  72674.650024
 2011 09 28  27680·909973
 2011 09 29  56655·200012
 2011 09 30  55654.429993
 2011 10 03  17639.729980
 2011 10 04  14605·419983
 2011 10 05  94648.469971
 2011 10 06  10656.869995
 2011 10 07  70675·659973
 2011 10 10  17664.580017
 2011 10 11  25679.729980
 2011 10 12  30693.710022
 2011 10 13  82696·469971
 2011 10 14  17705.349976
 2011 10 17  62707.690002
 2011 10 18  61689.859985
 2011 10 19  28707.960022
 2011 10 20  21694.950012
 2011 10 21  42704.650024
 2011 10 24  71714·460022
 2011 10 25  9731.340027
 2011 10 26  60721·179993
 2011 10 27  30739.440002
 2011 10 28  54761·869995
 2011 10 31  50752·440002
 2011 11 01  92725·469971
 2011 11 02  12713.880005
 2011 11 03  30737·219971
 2011 11 04  2747.479980
 2011 11 07  97746.479980
 2011 11 08  2749·130005
 2011 11 09  42743.460022
 2011 11 10  39721.809998
 2011 11 11  84732.099976
 2011 11 14  37741·469971
 2011 11 15  60729·390015
 2011 11 16  63736·229980
 2011 11 17  82729·799988
 2011 11 18  81720.260010
 2011 11 21  78710·409973
 2011 11 22  98701·890015
 2011 11 23  49690.770020
 2011 11 25  20671.900024
 2011 11 28  15677·820007
 2011 11 29  96697·849976
 2011 11 30  66696·090027
 2011 12 01  69734.510010
 2011 12 02  14738.559998
 2011 12 05  31743.640015
 2011 12 06  41746.650024
 2011 12 07  65746.750000
 2011 12 08  47740.760010
 2011 12 09  3725.409973
 2011 12 12  4737.150024
 2011 12 13  71736·809998
 2011 12 14  5713·219971
 2011 12 15  39716.099976
 2011 12 16  12718·679993
 2011 12 19  74725.780029
 2011 12 20  9718·140015
 2011 12 21  88736.309998
 2011 12 22  48742·250000
 2011 12 23  89747.500000
 2011 12 27  3745·609985
 2011 12 28  27750.599976
 2011 12 29  17737.159973
 2011 12 30  51743.630005
 2012 01 03 55750·700012
 2012 01 04 55748.349976
 2012 01 05 52743.729980
 2012 01 06 26752.109985
 2012 01 09 61753.070007
 2012 01 10 97758.250000
 2012 01 11 8762.010010
 2012 01 12 99768·679993
 2012 01 13 38763.119995
 2012 01 17 5769.049988
 2012 01 18 68765.489990
 2012 01 19 85780·630005
 2012 01 20 32780·849976
 2012 01 23 53784.349976
 2012 01 24 38779·099976
 2012 01 25 21787.429993
 2012 01 26 11798.469971
 2012 01 27 43789·710022
 2012 01 30 50797·940002
 2012 01 31 70794.969971
 2012 02 01 70796·989990
 2012 02 02 98810.239990
 2012 02 03 60820.840027
 2012 02 06 20827·479980
 2012 02 07 27827·059998
 2012 02 08 71827.250000
 2012 02 09 51829·969971
 2012 02 10 83823.400024
 2012 02 13 28820.000000
 2012 02 14 35824·760010
 2012 02 15 28823·229980
 2012 02 16 99813·630005
 2012 02 17 40832.099976
 2012 02 21 92830·099976
 2012 02 22 23820.580017
 2012 02 23 29817·770020
 2012 02 24 58829·200012
 2012 02 27 67822·000000
 2012 02 28 94826.929993
 2012 02 29 61824.880005
 2012 03 01 1813·969971
 2012 03 02 10815·299988
 2012 03 05 21801.950012
 2012 03 06 9796.460022
 2012 03 07 14790.030029
 2012 03 08 97800.640015
 2012 03 09 12806·789978
 2012 03 12 10817·309998
 2012 03 13 66819·340027
 2012 03 14 28830.070007
 2012 03 15 97824·479980
 2012 03 16 27832.219971
 2012 03 19 50829.450012
 2012 03 20 28832·309998
 2012 03 21 35831·000000
 2012 03 22 48823.429993
 2012 03 23 85821.440002
 2012 03 26 49836.450012
 2012 03 27 5846·510010
 2012 03 28 86839·820007
 2012 03 29 17828.859985
 2012 03 30 64836.469971
 2012 04 02 15828·890015
 2012 04 03 79839·570007
 2012 04 04 14827·669983
 2012 04 05 75817.239990
 2012 04 09 97808·719971
 2012 04 10 90802·710022
 2012 04 11 70791·030029
 2012 04 12 7796·710022
 2012 04 13 7806·840027
 2012 04 16 6796.289978
 2012 04 17 4803·510010
 2012 04 18 11809.409973
 2012 04 19 27804.309998
 2012 04 20 41798·890015
 2012 04 23 61795.559998
 2012 04 24 61792.500000
 2012 04 25 63805.419983
 2012 04 26 32810·609985
 2012 04 27 9819.090027
 2012 04 30 59825·469971
 2012 05 01 47817·700012
 2012 05 02 43811·479980
 2012 05 03 44817.950012
 2012 05 04 29802·090027
 2012 05 07 36788.729980
 2012 05 08 60788.669983
 2012 05 09 83792·710022
 2012 05 10 22790.219971
 2012 05 11 11786.289978
 2012 05 14 98782·770020
 2012 05 15 71778.510010
 2012 05 16 14778.690002
 2012 05 17 80772·650024
 2012 05 18 93753·799988
 2012 05 21 77749.190002
 2012 05 22 4765.090027
 2012 05 23 73755.059998
 2012 05 24 10766·469971
 2012 05 25 96766.640015
 2012 05 29 19771.799988
 2012 05 30 47770·739990
 2012 05 31 35762·599976
 2012 06 01 46752·109985
 2012 06 04 8739.690002
 2012 06 05 84734.090027
 2012 06 06 81746.780029
 2012 06 07 72772.059998
 2012 06 08 46758.440002
 2012 06 11 91775·799988
 2012 06 12 88754·429993
 2012 06 13 42759·510010
 2012 06 14 36753.210022
 2012 06 15 99761.890015
 2012 06 18 16766.919983
 2012 06 19 52775.549988
 2012 06 20 1786.030029
 2012 06 21 65784·659973
 2012 06 22 55768.969971
 2012 06 25 19775.150024
 2012 06 26 92763.270020
 2012 06 27 70766·229980
 2012 06 28 17770.940002
 2012 06 29 89775·890015
 2012 07 02 84799.820007
 2012 07 03 21808.030029
 2012 07 05 40816.429993
 2012 07 06 30809.820007
 2012 07 09 79805.669983
 2012 07 10 50808.619995
 2012 07 11 87795·559998
 2012 07 12 37792.229980
 2012 07 13 0791.989990
 2012 07 16 14799.030029
 2012 07 17 46797.250000
 2012 07 18 28798·309998
 2012 07 19 0807.650024
 2012 07 20 93796.640015
 2012 07 23 30781·900024
 2012 07 24 47780.760010
 2012 07 25 52771.750000
 2012 07 26 96776·679993
 2012 07 27 76779·030029
 2012 07 30 65796.369995
 2012 07 31 58790.250000
 2012 08 01 52790.030029
 2012 08 02 48767·690002
 2012 08 03 75775.659973
 2012 08 06 43789.270020
 2012 08 07 20797·039978
 2012 08 08 33801·299988
 2012 08 09 96800·090027
 2012 08 10 57800.729980
 2012 08 13 80801.479980
 2012 08 14 45802.590027
 2012 08 15 72795.280029
 2012 08 16 75803·859985
 2012 08 17 40811.750000
 2012 08 20 21817·979980
 2012 08 21 72818·669983
 2012 08 22 99814.710022
 2012 08 23 30811·719971
 2012 08 24 23804.760010
 2012 08 27 92811·909973
 2012 08 28 53809·729980
 2012 08 29 8814·849976
 2012 08 30 41817.770020
 2012 08 31 49814·099976
 2012 09 04 88813.169983
 2012 09 05 55821·840027
 2012 09 06 87825.159973
 2012 09 07 87840·429993
 2012 09 10 79841.390015
 2012 09 11 78839.489990
 2012 09 12 98842.919983
 2012 09 13 77844·900024
 2012 09 14 26858.890015
 2012 09 17 8861.609985
 2012 09 18 38857·270020
 2012 09 19 12857.849976
 2012 09 20 56851·349976
 2012 09 21 2857.239990
 2012 09 24 95851.590027
 2012 09 25 11854.489990
 2012 09 26 17839.570007
 2012 09 27 42835·700012
 2012 09 28 81839·489990
 2012 10 01 19840.830017
 2012 10 02 87842·940002
 2012 10 03 35841·609985
 2012 10 04 34840·739990
 2012 10 05 4846·979980
 2012 10 08 65839·549988
 2012 10 09 11836.789978
 2012 10 10 18828.440002
 2012 10 11 61831.849976
 2012 10 12 76829·500000
 2012 10 15 29824·750000
 2012 10 16 19831.640015
 2012 10 17 9836.590027
 2012 10 18 71841·030029
 2012 10 19 68832.440002
 2012 10 22 52820·330017
 2012 10 23 92814.770020
 2012 10 24 26819·080017
 2012 10 25 36818.690002
 2012 10 26 53816·619995
 2012 10 31 79813.609985
 2012 11 01 40818.780029
 2012 11 02 65829·880005
 2012 11 05 87814.299988
 2012 11 06 64821·599976
 2012 11 07 39818·909973
 2012 11 08 12804.330017
 2012 11 09 39793.619995
 2012 11 12 66796·979980
 2012 11 13 74792·210022
 2012 11 14 57791·349976
 2012 11 15 25772·469971
 2012 11 16 31768.119995
 2012 11 19 20782.369995
 2012 11 20 7791·099976
 2012 11 21 81795·090027
 2012 11 23 25801.349976
 2012 11 26 76805.309998
 2012 11 27 95808.090027
 2012 11 28 70804·869995
 2012 11 29 45818·359985
 2012 11 30 70824.580017
 2012 12 03 76825.869995
 2012 12 04 80820·359985
 2012 12 05 9823·609985
 2012 12 06 51819.559998
 2012 12 07 33824.849976
 2012 12 10 25822.809998
 2012 12 11 61830.380005
 2012 12 12 94837.169983
 2012 12 13 72829·099976
 2012 12 14 42822·419983
 2012 12 17 70825·140015
 2012 12 18 99835.780029
 2012 12 19 25848·010010
 2012 12 20 93847.900024
 2012 12 21 30848.539978
 2012 12 24 93846.349976
 2012 12 26 48845.369995
 2012 12 27 67838·849976
 2012 12 28 61833·270020
 2012 12 31 26831.890015
 2013 01 02  23849·349976
 2013 01 03  77873.830017
 2013 01 04  7873.190002
 2013 01 07  73876·340027
 2013 01 08  56875.909973
 2013 01 09  61877·450012
 2013 01 10  36883.039978
 2013 01 11  34882·609985
 2013 01 14  80879·710022
 2013 01 15  81876·219971
 2013 01 16  44882·840027
 2013 01 17  35885.280029
 2013 01 18  51889.739990
 2013 01 22  25892.729980
 2013 01 23  48899.440002
 2013 01 24  26896·559998
 2013 01 25  50902.369995
 2013 01 28  6905·950012
 2013 01 29  94905.729980
 2013 01 30  82906·289978
 2013 01 31  85897.020020
 2013 02 01  63905·590027
 2013 02 04  50911.179993
 2013 02 05  5902·409973
 2013 02 06  86904.669983
 2013 02 07  58910·909973
 2013 02 08  11909.169983
 2013 02 11  18913.549988
 2013 02 12  11913.770020
 2013 02 13  78918.130005
 2013 02 14  95920.549988
 2013 02 15  74927.330017
 2013 02 19  41924.140015
 2013 02 20  38931.469971
 2013 02 21  47912·700012
 2013 02 22  47910.349976
 2013 02 25  83916·119995
 2013 02 26  74898.750000
 2013 02 27  36900.010010
 2013 02 28  37909·619995
 2013 03 01  68905.369995
 2013 03 04  49914.049988
 2013 03 05  57920.080017
 2013 03 06  70929·340027
 2013 03 07  53930·150024
 2013 03 08  52939.739990
 2013 03 11  27940.429993
 2013 03 12  96941·280029
 2013 03 13  20940.070007
 2013 03 14  96945·429993
 2013 03 15  92953·500000
 2013 03 18  91952.460022
 2013 03 19  75948·510010
 2013 03 20  18946.640015
 2013 03 21  20946·919983
 2013 03 22  56943.969971
 2013 03 25  50948·630005
 2013 03 26  81948.789978
 2013 03 27  6944.770020
 2013 03 28  14952·130005
 2013 04 01  1951·409973
 2013 04 02  73942.679993
 2013 04 03  69935.390015
 2013 04 04  18919·530029
 2013 04 05  11915.919983
 2013 04 08  6925.929993
 2013 04 09  52932.630005
 2013 04 10  41931·309998
 2013 04 11  86945·169983
 2013 04 12  20943·539978
 2013 04 15  26938·669983
 2013 04 16  86913.049988
 2013 04 17  57917.919983
 2013 04 18  76908·989990
 2013 04 19  84901·820007
 2013 04 22  76914·270020
 2013 04 23  81919·830017
 2013 04 24  63929.020020
 2013 04 25  45936·659973
 2013 04 26  63939.380005
 2013 04 29  41938.219971
 2013 04 30  94942.210022
 2013 05 01  54945.530029
 2013 05 02  21927.950012
 2013 05 03  41946.940002
 2013 05 06  6954·929993
 2013 05 07  79961·179993
 2013 05 08  52965.900024
 2013 05 09  15969·760010
 2013 05 10  62967·700012
 2013 05 13  15974.210022
 2013 05 14  80974·039978
 2013 05 15  18983·530029
 2013 05 16  50986.979980
 2013 05 17  82986·929993
 2013 05 20  57994·299988
 2013 05 21  33997·820007
 2013 05 22  83999.070007
 2013 05 23  22975.299988
 2013 05 24  57980·400024
 2013 05 28  66984.250000
 2013 05 29  99997·270020
 2013 05 30  5988·650024
 2013 05 31  80989·710022
 2013 06 03  48986·250000
 2013 06 04  62990.580017
 2013 06 05  26980·150024
 2013 06 06  53968.210022
 2013 06 07  37984.090027
 2013 06 10  57989·630005
 2013 06 11  3985·210022
 2013 06 12  25986·049988
 2013 06 13  14971·750000
 2013 06 14  0989·200012
 2013 06 17  81987·400024
 2013 06 18  72988·919983
 2013 06 19  85999.559998
 2013 06 20  27977.809998
 2013 06 21  28962.750000
 2013 06 24  94956.929993
 2013 06 25  82956·950012
 2013 06 26  1961·359985
 2013 06 27  40968.950012
 2013 06 28  18977.739990
 2013 07 01  62981.299988
 2013 07 02  11989.219971
 2013 07 03  34985·940002
 2013 07 05  921000·580017
 2013 07 08  71007·700012
 2013 07 09  681012.580017
 2013 07 10  561017.690002
 2013 07 11  931028·369995
 2013 07 12  231032.640015
 2013 07 15  121038·199951
 2013 07 16  741043·589966
 2013 07 17  201041·819946
 2013 07 18  421044.479980
 2013 07 19  51048.040039
 2013 07 22  821049·530029
 2013 07 23  01055·790039
 2013 07 24  201052.180054
 2013 07 25  351041·839966
 2013 07 26  01047.380005
 2013 07 29  831047.130005
 2013 07 30  391041.880005
 2013 07 31  141043·500000
 2013 08 01  721051·229980
 2013 08 02  431058.270020
 2013 08 05  51059.089966
 2013 08 06  811061.069946
 2013 08 07  661052·099976
 2013 08 08  821049.390015
 2013 08 09  511047·979980
 2013 08 12  981043.589966
 2013 08 13  781054.630005
 2013 08 14  251051.599976
 2013 08 15  331039·099976
 2013 08 16  541024.140015
 2013 08 19  261024.000000
 2013 08 20  221014.549988
 2013 08 21  331025·479980
 2013 08 22  621024.030029
 2013 08 23  541036·910034
 2013 08 26  491038·229980
 2013 08 27  571036·300049
 2013 08 28  581013.400024
 2013 08 29  311016·429993
 2013 08 30  61025.900024
 2013 09 03  371019.479980
 2013 09 04  71016.869995
 2013 09 05  531026.560059
 2013 09 06  181028·660034
 2013 09 09  291032.310059
 2013 09 10  951049·760010
 2013 09 11  371054.459961
 2013 09 12  361055.170044
 2013 09 13  161048·469971
 2013 09 16  361053.959961
 2013 09 17  271055·829956
 2013 09 18  351066·339966
 2013 09 19  31078.880005
 2013 09 20  681076·479980
 2013 09 23  941072·300049
 2013 09 24  161072.540039
 2013 09 25  231075·890015
 2013 09 26  541075·099976
 2013 09 27  311078·369995
 2013 09 30  41065·670044
 2013 10 01  311073.689941
 2013 10 02  811087.390015
 2013 10 03  571081.189941
 2013 10 04  491069.640015
 2013 10 07  111071·239990
 2013 10 08  631066.160034
 2013 10 09  171050.020020
 2013 10 10  271052·500000
 2013 10 11  681066.089966
 2013 10 14  371078·729980
 2013 10 15  791088·050049
 2013 10 16  381085·010010
 2013 10 17  341088·989990
 2013 10 18  661109.300049
 2013 10 21  381115.660034
 2013 10 22  71115.420044
 2013 10 23  661111·489990
 2013 10 24  391112.689941
 2013 10 25  131121·099976
 2013 10 28  851118.329956
 2013 10 29  441118·859985
 2013 10 30  671122.810059
 2013 10 31  471106.089966
 2013 11 01  481099.089966
 2013 11 04  771098.619995
 2013 11 05  891105.229980
 2013 11 06  111108·750000
 2013 11 07  961102·339966
 2013 11 08  961079·949951
 2013 11 11  681099.760010
 2013 11 12  981099.260010
 2013 11 13  531096.540039
 2013 11 14  561111·410034
 2013 11 15  921111.390015
 2013 11 18  281118·400024
 2013 11 19  711107.300049
 2013 11 20  411104·040039
 2013 11 21  731103.380005
 2013 11 22  441120·910034
 2013 11 25  251126·849976
 2013 11 26  561125·449951
 2013 11 27  491135·630005
 2013 11 29  161145·829956
 2013 12 02  151142.300049
 2013 12 03  331125.949951
 2013 12 04  841123·790039
 2013 12 05  371120.800049
 2013 12 06  671122.479980
 2013 12 09  291132.900024
 2013 12 10  661128·020020
 2013 12 11  281119.819946
 2013 12 12  301101.400024
 2013 12 13  251105·989990
 2013 12 16  61110·579956
 2013 12 17  321119·400024
 2013 12 18  821120.150024
 2013 12 19  291131.229980
 2013 12 20  431127·849976
 2013 12 23  181151.390015
 2013 12 24  211157.650024
 2013 12 26  711161.849976
 2013 12 27  401165·390015
 2013 12 30  801160.630005
 2013 12 31  731160.640015
 2014 01 02 81160·500000
 2014 01 03 851151·760010
 2014 01 06 381159.270020
 2014 01 07 891150·859985
 2014 01 08 231159.180054
 2014 01 09 911161.260010
 2014 01 10 361160·170044
 2014 01 13 441162·939941
 2014 01 14 211151.729980
 2014 01 15 951165·989990
 2014 01 16 421172.709961
 2014 01 17 381172.089966
 2014 01 21 341175·050049
 2014 01 22 611177.300049
 2014 01 23 511181.339966
 2014 01 24 971164.770020
 2014 01 27 191147·390015
 2014 01 28 761128.869995
 2014 01 29 831129·500000
 2014 01 30 711130·349976
 2014 01 31 581127·150024
 2014 02 03 531130·099976
 2014 02 04 811099·689941
 2014 02 05 361097·630005
 2014 02 06 571095.650024
 2014 02 07 301107·300049
 2014 02 10 141116.579956
 2014 02 11 911119·810059
 2014 02 12 481130.180054
 2014 02 13 711125.650024
 2014 02 14 761148.319946
 2014 02 18 641151·890015
 2014 02 19 871158.329956
 2014 02 20 621150·239990
 2014 02 21 881166·250000
 2014 02 24 21166·739990
 2014 02 25 561176·000000
 2014 02 26 171176.109985
 2014 02 27 921179·280029
 2014 02 28 831189·189941
 2014 03 03 631174.229980
 2014 03 04 741187·280029
 2014 03 05 581207.290039
 2014 03 06 71207.900024
 2014 03 07 371209·849976
 2014 03 10 951201·560059
 2014 03 11 801201.550049
 2014 03 12 981181.290039
 2014 03 13 371194.930054
 2014 03 14 691173·239990
 2014 03 17 771187.119995
 2014 03 18 71189·270020
 2014 03 19 431204.810059
 2014 03 20 81193·369995
 2014 03 21 941203·160034
 2014 03 24 111196·020020
 2014 03 25 621183.839966
 2014 03 26 501184·209961
 2014 03 27 991155.050049
 2014 03 28 81151·959961
 2014 03 31 271158·109985
 2014 04 01 591175·469971
 2014 04 02 871190.790039
 2014 04 03 251193·439941
 2014 04 04 931187.660034
 2014 04 07 221150·349976
 2014 04 08 771136·869995
 2014 04 09 111148·010010
 2014 04 10 421159.270020
 2014 04 11 511119.530029
 2014 04 14 121120.810059
 2014 04 15 431117·900024
 2014 04 16 811126.459961
 2014 04 17 861130.270020
 2014 04 21 631139.589966
 2014 04 22 211143.359985
 2014 04 23 421155·050049
 2014 04 24 881152.640015
 2014 04 25 231139·010010
 2014 04 28 691127·180054
 2014 04 29 811122.040039
 2014 04 30 451118.459961
 2014 05 01 111126·040039
 2014 05 02 391127·020020
 2014 05 05 801122·219971
 2014 05 06 711121·949951
 2014 05 07 721109·609985
 2014 05 08 61107·609985
 2014 05 09 451092.400024
 2014 05 12 41111·689941
 2014 05 13 741132.770020
 2014 05 14 701120·030029
 2014 05 15 81099.189941
 2014 05 16 61095·180054
 2014 05 19 121100.579956
 2014 05 20 571112·079956
 2014 05 21 261101.369995
 2014 05 22 651105·449951
 2014 05 23 51115·300049
 2014 05 27 161132.430054
 2014 05 28 801140.839966
 2014 05 29 941140·089966
 2014 05 30 981141·729980
 2014 06 02 241136·369995
 2014 06 03 771125.229980
 2014 06 04 311122·910034
 2014 06 05 581133·780029
 2014 06 06 811158·689941
 2014 06 09 491166·280029
 2014 06 10 381173.119995
 2014 06 11 801167.689941
 2014 06 12 121165·270020
 2014 06 13 521162·589966
 2014 06 16 51162·020020
 2014 06 17 851165.640015
 2014 06 18 671176.640015
 2014 06 19 681185.880005
 2014 06 20 431186.130005
 2014 06 23 141189.469971
 2014 06 24 231182·959961
 2014 06 25 41168·739990
 2014 06 26 911182·609985
 2014 06 27 391175.250000
 2014 06 30 781188·410034
 2014 07 01 911196.229980
 2014 07 02 111204·780029
 2014 07 03 521203.469971
 2014 07 07 601204·640015
 2014 07 08 851184.719971
 2014 07 09 911174.869995
 2014 07 10 731158.589966
 2014 07 11 171160.119995
 2014 07 14 701168.000000
 2014 07 15 441165·540039
 2014 07 16 471159·300049
 2014 07 17 261146.959961
 2014 07 18 501131.920044
 2014 07 21 91146·390015
 2014 07 22 421151·459961
 2014 07 23 871157.439941
 2014 07 24 581159.699951
 2014 07 25 481149·780029
 2014 07 28 521145·180054
 2014 07 29 251141.650024
 2014 07 30 501147·959961
 2014 07 31 481137·260010
 2014 08 01 971120·540039
 2014 08 04 911118·459961
 2014 08 05 91119.689941
 2014 08 06 231116.079956
 2014 08 07 211127·969971
 2014 08 08 591119·880005
 2014 08 11 401136.479980
 2014 08 12 111138.630005
 2014 08 13 931136.170044
 2014 08 14 321142.130005
 2014 08 15 761151·310059
 2014 08 18 741149·400024
 2014 08 19 61159·829956
 2014 08 20 331158.750000
 2014 08 21 721157·219971
 2014 08 22 01159.380005
 2014 08 25 811167·130005
 2014 08 26 131166·189941
 2014 08 27 111176.400024
 2014 08 28 31168.260010
 2014 08 29 611167·589966
 2014 09 02 481177.290039
 2014 09 03 991183.290039
 2014 09 04 211174·170044
 2014 09 05 161164.339966
 2014 09 08 381169·319946
 2014 09 09 691170·939941
 2014 09 10 151158.770020
 2014 09 11 391159.500000
 2014 09 12 91172·930054
 2014 09 15 751159·979980
 2014 09 16 741144.250000
 2014 09 17 491151.959961
 2014 09 18 101157.079956
 2014 09 19 11161.650024
 2014 09 22 111141.989990
 2014 09 23 921126·510010
 2014 09 24 171120.660034
 2014 09 25 531126.099976
 2014 09 26 641111.630005
 2014 09 29 361110.430054
 2014 09 30 311118·219971
 2014 10 01 621101.079956
 2014 10 02 951085.140015
 2014 10 03 751105.119995
 2014 10 06 771107.359985
 2014 10 07 861089·300049
 2014 10 08 931075·209961
 2014 10 09 281095.750000
 2014 10 10 51063.250000
 2014 10 13 51054·270020
 2014 10 14 711056.800049
 2014 10 15 391051·500000
 2014 10 16 911060·689941
 2014 10 17 261085.849976
 2014 10 20 651078.680054
 2014 10 21 791099·880005
 2014 10 22 351114.959961
 2014 10 23 811105·449951
 2014 10 24 401117·949951
 2014 10 27 391113.560059
 2014 10 28 631121.800049
 2014 10 29 281149·459961
 2014 10 30 831142·449951
 2014 10 31 411169.170044
 2014 11 03 251174·500000
 2014 11 04 461166.729980
 2014 11 05 71171.229980
 2014 11 06 281166·020020
 2014 11 07 961170·069946
 2014 11 10 431173·849976
 2014 11 11 501179.010010
 2014 11 12 691175.329956
 2014 11 13 761186.760010
 2014 11 14 511175.459961
 2014 11 17 751171.859985
 2014 11 18 581165.160034
 2014 11 19 921169·040039
 2014 11 20 261153.530029
 2014 11 21 691182·310059
 2014 11 24 141174.829956
 2014 11 25 931188.930054
 2014 11 26 501186·329956
 2014 11 28 461190·579956
 2014 12 01 821170.550049
 2014 12 02 551156·270020
 2014 12 03 301168·540039
 2014 12 04 431177·770020
 2014 12 05 311172·750000
 2014 12 08 781179.959961
 2014 12 09 961157.380005
 2014 12 10 241183·900024
 2014 12 11 551166·680054
 2014 12 12 881156·689941
 2014 12 15 71157·719971
 2014 12 16 761136.869995
 2014 12 17 721141·869995
 2014 12 18 351185·939941
 2014 12 19 421191·479980
 2014 12 22 121196.010010
 2014 12 23 281205.770020
 2014 12 24 951203.780029
 2014 12 26 101210·880005
 2014 12 29 701214·439941
 2014 12 30 911215.930054
 2014 12 31 671215·569946
 2015 01 02  421209·979980
 2015 01 05  121192·359985
 2015 01 06  551183.469971
 2015 01 07  771169.300049
 2015 01 08  941184·170044
 2015 01 09  281196·010010
 2015 01 12  401186·939941
 2015 01 13  761187.520020
 2015 01 14  481169·750000
 2015 01 15  291179·719971
 2015 01 16  901151.339966
 2015 01 20  391179·079956
 2015 01 21  101167.520020
 2015 01 22  541172·500000
 2015 01 23  731190.260010
 2015 01 26  671188.930054
 2015 01 27  131190.339966
 2015 01 28  661200.680054
 2015 01 29  841177.150024
 2015 01 30  841183·339966
 2015 02 02  131168.579956
 2015 02 03  511180.079956
 2015 02 04  431191·560059
 2015 02 05  421195·500000
 2015 02 06  911209.739990
 2015 02 09  241202.260010
 2015 02 10  921202·609985
 2015 02 11  141201·250000
 2015 02 12  541207.599976
 2015 02 13  221218·050049
 2015 02 17  31223·099976
 2015 02 18  31222·560059
 2015 02 19  341225.089966
 2015 02 20  81228·119995
 2015 02 23  671230.219971
 2015 02 24  341232·239990
 2015 02 25  881233.239990
 2015 02 26  701234·670044
 2015 02 27  51238·140015
 2015 03 02  561233·390015
 2015 03 03  971238.790039
 2015 03 04  211232.150024
 2015 03 05  611232·890015
 2015 03 06  451227·880005
 2015 03 09  681220·479980
 2015 03 10  991213·930054
 2015 03 11  41209·989990
 2015 03 12  11221·459961
 2015 03 13  321235.589966
 2015 03 16  661237.079956
 2015 03 17  291235.900024
 2015 03 18  511239.839966
 2015 03 19  451249.260010
 2015 03 20  101259·709961
 2015 03 23  531264.170044
 2015 03 24  431264.060059
 2015 03 25  911265·579956
 2015 03 26  451228·800049
 2015 03 27  211231.670044
 2015 03 30  551246·689941
 2015 03 31  751252·640015
 2015 04 01  81250.989990
 2015 04 02  41252·180054
 2015 04 06  851250·239990
 2015 04 07  291260.300049
 2015 04 08  631254.390015
 2015 04 09  941262.540039
 2015 04 10  611263.729980
 2015 04 13  101265·489990
 2015 04 14  961266·680054
 2015 04 15  101269.650024
 2015 04 16  301273·479980
 2015 04 17  981264.219971
 2015 04 20  211257.609985
 2015 04 21  981269.319946
 2015 04 22  701265·010010
 2015 04 23  21263.660034
 2015 04 24  761272·800049
 2015 04 27  251269.869995
 2015 04 28  811252·890015
 2015 04 29  521254·500000
 2015 04 30  241241·400024
 2015 05 01  871223.050049
 2015 05 04  881230.300049
 2015 05 05  51231·770020
 2015 05 06  521221.530029
 2015 05 07  21218.949951
 2015 05 08  411234.819946
 2015 05 11  431234.589966
 2015 05 12  741230·569946
 2015 05 13  151235.739990
 2015 05 14  161236.810059
 2015 05 15  731245·420044
 2015 05 18  271242·079956
 2015 05 19  941257.859985
 2015 05 20  131257·329956
 2015 05 21  261257·500000
 2015 05 22  751255.489990
 2015 05 26  341248·109985
 2015 05 27  581241.010010
 2015 05 28  581251.780029
 2015 05 29  51251.579956
 2015 06 01  541252.020020
 2015 06 02  11245.589966
 2015 06 03  521254.979980
 2015 06 04  291258·540039
 2015 06 05  981250.400024
 2015 06 08  171259·670044
 2015 06 09  131253.500000
 2015 06 10  871254.469971
 2015 06 11  361268·680054
 2015 06 12  71265.560059
 2015 06 15  751259·380005
 2015 06 16  401259·020020
 2015 06 17  601273·359985
 2015 06 18  961271.949951
 2015 06 19  921285.469971
 2015 06 22  781290.560059
 2015 06 23  911294·369995
 2015 06 24  351293·810059
 2015 06 25  481286.969971
 2015 06 26  111285·229980
 2015 06 29  731269·359985
 2015 06 30  981255.510010
 2015 07 01  481262.119995
 2015 07 02  801259·030029
 2015 07 06  741239.229980
 2015 07 07  871247.780029
 2015 07 08  241239·079956
 2015 07 09  451240·160034
 2015 07 10  901245·000000
 2015 07 13  261258·790039
 2015 07 14  331265.300049
 2015 07 15  961273.800049
 2015 07 16  381271·099976
 2015 07 17  671273.670044
 2015 07 20  571268·819946
 2015 07 21  461259.750000
 2015 07 22  641249·369995
 2015 07 23  841260·660034
 2015 07 24  21242·390015
 2015 07 27  311219.209961
 2015 07 28  351219.469971
 2015 07 29  781223.979980
 2015 07 30  991226·040039
 2015 07 31  151235.170044
 2015 08 03  481238.319946
 2015 08 04  751232·520020
 2015 08 05  61233·719971
 2015 08 06  861232·439941
 2015 08 07  201209·479980
 2015 08 10  241212.420044
 2015 08 11  41214·140015
 2015 08 12  571203·170044
 2015 08 13  951208·569946
 2015 08 14  11202.109985
 2015 08 17  01209.239990
 2015 08 18  651224.079956
 2015 08 19  441208·550049
 2015 08 20  61193·900024
 2015 08 21  251158·000000
 2015 08 24  741119·760010
 2015 08 25  591133·130005
 2015 08 26  651119·280029
 2015 08 27  361140.920044
 2015 08 28  721149.550049
 2015 08 31  611161·010010
 2015 09 01  291148.310059
 2015 09 02  141128.050049
 2015 09 03  701148·619995
 2015 09 04  931132·949951
 2015 09 08  721139·069946
 2015 09 09  671162·719971
 2015 09 10  81147·989990
 2015 09 11  251152·510010
 2015 09 14  951158·030029
 2015 09 15  261153.930054
 2015 09 16  481166·170044
 2015 09 17  501175·089966
 2015 09 18  241175·339966
 2015 09 21  471165·040039
 2015 09 22  781158.420044
 2015 09 23  871143.410034
 2015 09 24  81137.880005
 2015 09 25  121140·239990
 2015 09 28  111121.869995
 2015 09 29  821090·949951
 2015 09 30  241087.079956
 2015 10 01  281100·890015
 2015 10 02  841095.579956
 2015 10 05  31115·819946
 2015 10 06  711141.430054
 2015 10 07  271134·489990
 2015 10 08  611152.430054
 2015 10 09  441163.640015
 2015 10 12  751165·449951
 2015 10 13  651163.250000
 2015 10 14  301147·880005
 2015 10 15  241137·979980
 2015 10 16  871163.589966
 2015 10 19  231161·800049
 2015 10 20  31164.369995
 2015 10 21  871164·020020
 2015 10 22  811147·089966
 2015 10 23  91157.040039
 2015 10 26  181165.770020
 2015 10 27  31158.530029
 2015 10 28  581145·479980
 2015 10 29  541178·359985
 2015 10 30  391165.479980
 2015 11 02  661161·949951
 2015 11 03  441185.780029
 2015 11 04  151192.280029
 2015 11 05  531190·310059
 2015 11 06  951190·030029
 2015 11 09  891199.579956
 2015 11 10  721183.689941
 2015 11 11  721188.270020
 2015 11 12  331177.349976
 2015 11 13  681154.089966
 2015 11 16  341146.369995
 2015 11 17  361156.160034
 2015 11 18  511153.390015
 2015 11 19  821171.699951
 2015 11 20  311168·349976
 2015 11 23  61174·890015
 2015 11 24  421179.229980
 2015 11 25  561188.900024
 2015 11 27  211197.910034
 2015 11 30  711202.770020
 2015 12 01  261198·930054
 2015 12 02  401203.890015
 2015 12 03  841192.699951
 2015 12 04  441170·640015
 2015 12 07  461183·069946
 2015 12 08  101162·250000
 2015 12 09  281158·979980
 2015 12 10  621145.660034
 2015 12 11  711146.229980
 2015 12 14  671123·630005
 2015 12 15  841117.020020
 2015 12 16  881133.819946
 2015 12 17  971149.209961
 2015 12 18  351134·949951
 2015 12 21  91122.160034
 2015 12 22  111128·479980
 2015 12 23  411139.040039
 2015 12 24  651152.750000
 2015 12 28  841153·989990
 2015 12 29  421148·959961
 2015 12 30  491159.969971
 2015 12 31  331149·329956
 2016 01 04 171134·079956
 2016 01 05 211109.099976
 2016 01 06 891109·459961
 2016 01 07 381090.949951
 2016 01 08 381065·849976
 2016 01 11 101046.640015
 2016 01 12 551044.979980
 2016 01 13 71045.739990
 2016 01 14 41010.640015
 2016 01 15 961023.919983
 2016 01 19 671010.299988
 2016 01 20 89991.789978
 2016 01 21 97999.530029
 2016 01 22 93999.809998
 2016 01 25 691019.429993
 2016 01 26 60998.190002
 2016 01 27 241016·900024
 2016 01 28 391004.150024
 2016 01 29 291003·520020
 2016 02 01 211033.530029
 2016 02 02 171030·560059
 2016 02 03 961009.500000
 2016 02 04 421009.929993
 2016 02 05 961014.309998
 2016 02 08 31982.150024
 2016 02 09 52967.849976
 2016 02 10 28965·520020
 2016 02 11 37958.890015
 2016 02 12 48955·340027
 2016 02 16 21972·450012
 2016 02 17 29997·830017
 2016 02 18 181011·979980
 2016 02 19 761003.719971
 2016 02 22 391010·390015
 2016 02 23 161021.250000
 2016 02 24 401010.099976
 2016 02 25 461022.960022
 2016 02 26 711031·589966
 2016 02 29 831037.209961
 2016 03 01 291035·520020
 2016 03 02 141054·239990
 2016 03 03 41065.640015
 2016 03 04 481076·339966
 2016 03 07 341081·280029
 2016 03 08 621092.709961
 2016 03 09 501068·449951
 2016 03 10 561073·410034
 2016 03 11 311066·109985
 2016 03 14 971086·969971
 2016 03 15 491082·680054
 2016 03 16 761066.079956
 2016 03 17 211074·400024
 2016 03 18 511092.010010
 2016 03 21 611101.459961
 2016 03 22 21096.680054
 2016 03 23 291097·050049
 2016 03 24 791074.699951
 2016 03 28 771079·939941
 2016 03 29 531079.819946
 2016 03 30 51110.189941
 2016 03 31 641110.430054
 2016 04 01 71112.900024
 2016 04 04 741117.689941
 2016 04 05 241106·219971
 2016 04 06 131095.989990
 2016 04 07 911107.890015
 2016 04 08 331093·859985
 2016 04 11 881097.959961
 2016 04 12 561094·459961
 2016 04 13 911106.479980
 2016 04 14 251130·079956
 2016 04 15 211128.079956
 2016 04 18 511129·719971
 2016 04 19 951139·829956
 2016 04 20 681140·140015
 2016 04 21 741142.369995
 2016 04 22 791135·660034
 2016 04 25 161146.260010
 2016 04 26 81138.699951
 2016 04 27 231150.920044
 2016 04 28 481153.109985
 2016 04 29 921140·109985
 2016 05 02 121131.209961
 2016 05 03 671138.869995
 2016 05 04 871121·160034
 2016 05 05 851114.349976
 2016 05 06 761107·800049
 2016 05 09 311114·719971
 2016 05 10 551118.739990
 2016 05 11 841128·469971
 2016 05 12 181114·869995
 2016 05 13 681108.369995
 2016 05 16 321103.229980
 2016 05 17 21115.410034
 2016 05 18 831097·189941
 2016 05 19 511101.689941
 2016 05 20 261095·160034
 2016 05 23 761112.469971
 2016 05 24 391112.510010
 2016 05 25 811136·369995
 2016 05 26 681141.099976
 2016 05 27 691139·979980
 2016 05 31 811150·599976
 2016 06 01 841154·510010
 2016 06 02 151162.739990
 2016 06 03 691170·390015
 2016 06 06 281164·260010
 2016 06 07 101177·189941
 2016 06 08 481180.199951
 2016 06 09 901188·229980
 2016 06 10 241178.380005
 2016 06 13 351162·530029
 2016 06 14 751149·589966
 2016 06 15 681148.089966
 2016 06 16 381147·859985
 2016 06 17 581148·959961
 2016 06 20 251146.390015
 2016 06 21 671158.119995
 2016 06 22 651154·150024
 2016 06 23 51151.510010
 2016 06 24 571162·920044
 2016 06 27 751123·810059
 2016 06 28 231092.170044
 2016 06 29 271110.790039
 2016 06 30 521132·150024
 2016 07 01 51151·750000
 2016 07 05 571155·459961
 2016 07 06 991138·920044
 2016 07 07 171147.630005
 2016 07 08 941152.239990
 2016 07 11 351179·189941
 2016 07 12 211191.979980
 2016 07 13 831206.859985
 2016 07 14 51203.359985
 2016 07 15 521203·520020
 2016 07 18 181205.290039
 2016 07 19 61207·239990
 2016 07 20 271201·430054
 2016 07 21 271209·569946
 2016 07 22 421204.109985
 2016 07 25 691212·839966
 2016 07 26 721209.510010
 2016 07 27 51217·459961
 2016 07 28 681218·729980
 2016 07 29 781217·089966
 2016 08 01 781220·300049
 2016 08 02 541219·000000
 2016 08 03 951201·869995
 2016 08 04 651212·780029
 2016 08 05 81215.699951
 2016 08 08 681231·319946
 2016 08 09 491230.530029
 2016 08 10 871231·699951
 2016 08 11 491224.000000
 2016 08 12 671228·849976
 2016 08 15 821230·530029
 2016 08 16 241241.680054
 2016 08 17 161230.979980
 2016 08 18 951227·420044
 2016 08 19 671236.489990
 2016 08 22 841236·599976
 2016 08 23 451240·599976
 2016 08 24 201248.479980
 2016 08 25 61236.400024
 2016 08 26 991240.140015
 2016 08 29 01238·319946
 2016 08 30 381245.079956
 2016 08 31 231245·640015
 2016 09 01 241240.069946
 2016 09 02 681241.430054
 2016 09 06 661252.449951
 2016 09 07 701253·219971
 2016 09 08 421260.479980
 2016 09 09 621256·300049
 2016 09 12 501218.630005
 2016 09 13 211234.550049
 2016 09 14 591212·680054
 2016 09 15 201211.969971
 2016 09 16 591226·959961
 2016 09 19 781225·640015
 2016 09 20 71233.239990
 2016 09 21 61229·619995
 2016 09 22 861246.430054
 2016 09 23 641262.939941
 2016 09 26 431253.949951
 2016 09 27 71240·910034
 2016 09 28 501246·699951
 2016 09 29 321255.589966
 2016 09 30 481239·930054
 2016 10 03 351251·280029
 2016 10 04 971246·020020
 2016 10 05 561240·520020
 2016 10 06 291247.770020
 2016 10 07 291246.369995
 2016 10 10 951239·209961
 2016 10 11 361249·959961
 2016 10 12 171227.670044
 2016 10 13 521225·140015
 2016 10 14 371217.630005
 2016 10 17 981212·420044
 2016 10 18 691211.300049
 2016 10 19 911217·339966
 2016 10 20 441221.989990
 2016 10 21 931217.890015
 2016 10 24 671219.729980
 2016 10 25 601225·900024
 2016 10 26 601214·489990
 2016 10 27 961205.739990
 2016 10 28 171190.060059
 2016 10 31 961187.869995
 2016 11 01 531191.770020
 2016 11 02 61177.770020
 2016 11 03 511164·469971
 2016 11 04 631157.189941
 2016 11 07 181164·569946
 2016 11 08 501192.040039
 2016 11 09 261194·339966
 2016 11 10 471235·859985
 2016 11 11 731251.520020
 2016 11 14 781283.030029
 2016 11 15 241298.520020
 2016 11 16 631300.689941
 2016 11 17 641302·859985
 2016 11 18 651309.739990
 2016 11 21 501317.410034
 2016 11 22 471322.459961
 2016 11 23 591333·760010
 2016 11 25 121342·199951
 2016 11 28 371346·880005
 2016 11 29 631329·910034
 2016 11 30 521329·760010
 2016 12 01 441322·760010
 2016 12 02 411313·579956
 2016 12 05 991314.979980
 2016 12 06 621338·050049
 2016 12 07 121352·099976
 2016 12 08 441364.430054
 2016 12 09 671386.660034
 2016 12 12 341387·780029
 2016 12 13 901373.339966
 2016 12 14 521372.079956
 2016 12 15 61356.439941
 2016 12 16 371366.930054
 2016 12 19 801364.780029
 2016 12 20 971372·069946
 2016 12 21 781383·630005
 2016 12 22 641374.949951
 2016 12 23 71362·630005
 2016 12 27 371371.589966
 2016 12 28 711377.780029
 2016 12 29 361360.920000
 2016 12 30 201363·590000
 2017 01 03  511357.990000
 2017 01 04  981366.700000
 2017 01 05  951387.710000
 2017 01 06  961372·490000
 2017 01 09  481367·130000
 2017 01 10  981357·740000
 2017 01 11  121370.890000
 2017 01 12  341372.840000
 2017 01 13  591361·380000
 2017 01 17  321371·510000
 2017 01 18  801352.740000
 2017 01 19  611358·830000
 2017 01 20  401345·960000
 2017 01 23  891351·410000
 2017 01 24  191348·120000
 2017 01 25  271371.110000
 2017 01 26  721382.430000
 2017 01 27  821375.680000
 2017 01 30  731369·490000
 2017 01 31  61351·720000
 2017 02 01  641364·070000
 2017 02 02  481360·540000
 2017 02 03  101358.050000
 2017 02 06  01377·330000
 2017 02 07  451366·820000
 2017 02 08  511360·470000
 2017 02 09  251359·300000
 2017 02 10  341380·070000
 2017 02 13  741390.410000
 2017 02 14  781391·800000
 2017 02 15  371396·340000
 2017 02 16  571403·600000
 2017 02 17  311399.070000
 2017 02 21  421400·660000
 2017 02 22  911410.110000
 2017 02 23  471404.380000
 2017 02 24  231393·620000
 2017 02 27  821394.530000
 2017 02 28  551406·870000
 2017 03 01  21389.120000
 2017 03 02  831413·160000
 2017 03 03  591395.550000
 2017 03 06  231392·340000
 2017 03 07  491383·320000
 2017 03 08  651375·660000
 2017 03 09  621366.230000
 2017 03 10  161361.150000
 2017 03 13  371365·160000
 2017 03 14  531369·160000
 2017 03 15  51363·360000
 2017 03 16  761383.760000
 2017 03 17  431385·270000
 2017 03 20  521391·460000
 2017 03 21  241385.530000
 2017 03 22  731346.210000
 2017 03 23  661345·420000
 2017 03 24  951354.520000
 2017 03 27  821352.700000
 2017 03 28  01356.700000
 2017 03 29  311366.680000
 2017 03 30  381371·990000
 2017 03 31  681382.200000
 2017 04 03  791386·430000
 2017 04 04  911368·580000
 2017 04 05  631369.790000
 2017 04 06  941351.960000
 2017 04 07  511363.840000
 2017 04 10  191364·760000
 2017 04 11  761366·470000
 2017 04 12  991376·860000
 2017 04 13  871358·610000
 2017 04 17  151345·360000
 2017 04 18  81359.890000
 2017 04 19  441362.320000
 2017 04 20  811368·390000
 2017 04 21  71381.500000
 2017 04 24  181380·530000
 2017 04 25  191400·100000
 2017 04 26  521411.050000
 2017 04 27  431419.570000
 2017 04 28  861417.750000
 2017 05 01  361401·010000
 2017 05 02  431407·540000
 2017 05 03  01399.130000
 2017 05 04  181391·170000
 2017 05 05  321389·210000
 2017 05 08  251396.400000
 2017 05 09  771392.310000
 2017 05 10  471392.030000
 2017 05 11  721399.200000
 2017 05 12  901389·390000
 2017 05 15  01383·270000
 2017 05 16  291394·570000
 2017 05 17  411388·300000
 2017 05 18  591354.930000
 2017 05 19  201361.530000
 2017 05 22  461367·880000
 2017 05 23  551378.240000
 2017 05 24  761381·160000
 2017 05 25  111384.810000
 2017 05 26  51383·140000
 2017 05 30  491381.170000
 2017 05 31  91372·200000
 2017 06 01  751370·330000
 2017 06 02  361396.080000
 2017 06 05  881405·140000
 2017 06 06  531395·050000
 2017 06 07  361395.530000
 2017 06 08  981396.780000
 2017 06 09  591416·150000
 2017 06 12  271421·100000
 2017 06 13  451420.060000
 2017 06 14  701426·030000
 2017 06 15  751415.470000
 2017 06 16  751407.220000
 2017 06 19  771407.070000
 2017 06 20  611417.760000
 2017 06 21  741403·330000
 2017 06 22  661399.370000
 2017 06 23  341404.780000
 2017 06 26  11415.120000
 2017 06 27  191416·350000
 2017 06 28  951404·460000
 2017 06 29  391425·490000
 2017 06 30  471416·730000
 2017 07 03  981416·470000
 2017 07 05  801426·530000
 2017 07 06  441418.860000
 2017 07 07  821401.350000
 2017 07 10  231415·280000
 2017 07 11  651408.610000
 2017 07 12  241414·340000
 2017 07 13  111424·530000
 2017 07 14  331425.470000
 2017 07 17  201428.780000
 2017 07 18  791431.110000
 2017 07 19  661428.280000
 2017 07 20  901442·160000
 2017 07 21  401443.370000
 2017 07 24  351435·820000
 2017 07 25  41438.860000
 2017 07 26  821450·580000
 2017 07 27  421442·260000
 2017 07 28  421432.590000
 2017 07 31  71429·460000
 2017 08 01  231426.030000
 2017 08 02  711428.030000
 2017 08 03  761413·090000
 2017 08 04  801405·140000
 2017 08 07  501412.400000
 2017 08 08  971413·930000
 2017 08 09  361409.780000
 2017 08 10  571396·600000
 2017 08 11  251372·260000
 2017 08 14  131375.130000
 2017 08 15  491394.700000
 2017 08 16  921384·180000
 2017 08 17  381383·070000
 2017 08 18  391357.010000
 2017 08 21  651357.740000
 2017 08 22  691357·890000
 2017 08 23  01370.680000
 2017 08 24  191370.160000
 2017 08 25  581374.380000
 2017 08 28  941377.760000
 2017 08 29  501381.310000
 2017 08 30  211383.210000
 2017 08 31  301392.040000
 2017 09 01  981405·820000
 2017 09 05  501413.300000
 2017 09 06  411400·010000
 2017 09 07  61402.460000
 2017 09 08  381398·190000
 2017 09 11  891400·560000
 2017 09 12  961415·340000
 2017 09 13  361423·300000
 2017 09 14  951426·570000
 2017 09 15  791425.350000
 2017 09 18  321431·750000
 2017 09 19  951441.180000
 2017 09 20  771440.480000
 2017 09 21  581445·200000
 2017 09 22  181443·470000
 2017 09 25  851450·630000
 2017 09 26  141452·250000
 2017 09 27  891457.270000
 2017 09 28  471484·800000
 2017 09 29  301488.800000
 2017 10 02  641491·050000
 2017 10 03  601509·940000
 2017 10 04  381512.000000
 2017 10 05  811508·340000
 2017 10 06  91511·410000
 2017 10 09  851510·410000
 2017 10 10  371504.110000
 2017 10 11  131507·910000
 2017 10 12  541506.460000
 2017 10 13  01505·460000
 2017 10 16  111502.970000
 2017 10 17  261502.530000
 2017 10 18  311497.980000
 2017 10 19  681502.970000
 2017 10 20  561504·720000
 2017 10 23  471509·670000
 2017 10 24  981498.190000
 2017 10 25  781500.250000
 2017 10 26  901494·110000
 2017 10 27  241497·540000
 2017 10 30  351490·900000
 2017 10 31  431491.440000


 2017 11 01  581504·540000
 2017 11 02  351492.900000
 2017 11 03  501496·320000
 2017 11 06  991495.030000
 2017 11 07  281497·980000
 2017 11 08  791477.950000
 2017 11 09  741481.290000
 2017 11 10  121474.920000
 2017 11 13  941474·440000
 2017 11 14  811474·270000
 2017 11 15  631470.900000
 2017 11 16  671464·970000
 2017 11 17  771485.700000
 2017 11 20  921492·930000
 2017 11 21  01503·450000
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 to know how State economies fared during the Clinton Administration? Use the Reporter.

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

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