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  39167·440002
 1987 09 11  0168·970001
 1987 09 14  32170.529999
 1987 09 15  94170·419998
 1987 09 16  68169.309998
 1987 09 17  40168·919998
 1987 09 18  96168·820007
 1987 09 21  55168.750000
 1987 09 22  13167.399994
 1987 09 23  27167·559998
 1987 09 24  11168.649994
 1987 09 25  65168·720001
 1987 09 28  26168.839996
 1987 09 29  45169·520004
 1987 09 30  89169.050003
 1987 10 01  67170.820007
 1987 10 02  80171·399994
 1987 10 05  0172.089996
 1987 10 06  70172.550003
 1987 10 07  32170·210007
 1987 10 08  77168·869995
 1987 10 09  23167·059998
 1987 10 12  14166·110001
 1987 10 13  52163.860001
 1987 10 14  41164.149994
 1987 10 15  71161·800003
 1987 10 16  12159·660004
 1987 10 19  48152·740005
 1987 10 20  24133·600006
 1987 10 21  25121·389999
 1987 10 22  74130·649994
 1987 10 23  63124.580002
 1987 10 26  1121.580002
 1987 10 27  93110.320000
 1987 10 28  40105·459999
 1987 10 29  67106.070000
 1987 10 30  72110·790001
 1987 11 02  6118·269997
 1987 11 03  72120·199997
 1987 11 04  53117·730003
 1987 11 05  62117.190002
 1987 11 06  21118.940002
 1987 11 09  58119·320000
 1987 11 10  41117.620003
 1987 11 11  22115·570000
 1987 11 12  18116·260002
 1987 11 13  11118·349998
 1987 11 16  75118.320000
 1987 11 17  28118.260002
 1987 11 18  6116·300003
 1987 11 19  69116·690002
 1987 11 20  24115.110001
 1987 11 23  79114·449997
 1987 11 24  15114·470001
 1987 11 25  95115·580002
 1987 11 27  83115.959999
 1987 11 30  1115·599998
 1987 12 01  2111.690002
 1987 12 02  76111·269997
 1987 12 03  69111·110001
 1987 12 04  44108.940002
 1987 12 07  49106·489998
 1987 12 08  25106.440002
 1987 12 09  28107.239998
 1987 12 10  84108·889999
 1987 12 11  63108·629997
 1987 12 14  81109.309998
 1987 12 15  29112·070000
 1987 12 16  22114.360001
 1987 12 17  74116.820000
 1987 12 18  6116.940002
 1987 12 21  66119·449997
 1987 12 22  82119·919998
 1987 12 23  41119·309998
 1987 12 24  89120·790001
 1987 12 28  57121.589996
 1987 12 29  15118·989998
 1987 12 30  43118·309998
 1987 12 31  41119·500000
 1988 01 04 48120·430000
 1988 01 05 96123.500000
 1988 01 06 89126.129997
 1988 01 07 2127·000000
 1988 01 08 7128·029999
 1988 01 11 26123·839996
 1988 01 12 9122·510002
 1988 01 13 33121.239998
 1988 01 14 28121·309998
 1988 01 15 30121.779999
 1988 01 18 61123·680000
 1988 01 19 23124·040001
 1988 01 20 30124·440002
 1988 01 21 59121.760002
 1988 01 22 26121·629997
 1988 01 25 84122·779999
 1988 01 26 58123.669998
 1988 01 27 88123.239998
 1988 01 28 10123.370003
 1988 01 29 55124.309998
 1988 02 01 81125·239998
 1988 02 02 17125.730003
 1988 02 03 45125·949997
 1988 02 04 99125.389999
 1988 02 05 93125.510002
 1988 02 08 72125.769997
 1988 02 09 88125.260002
 1988 02 10 3125·510002
 1988 02 11 13127.160004
 1988 02 12 3128·029999
 1988 02 16 21129.210007
 1988 02 17 80129.910004
 1988 02 18 85130·229996
 1988 02 19 85130.570007
 1988 02 22 49131·229996
 1988 02 23 67132.360001
 1988 02 24 78132.529999
 1988 02 25 19133·419998
 1988 02 26 6134·000000
 1988 02 29 29134.169998
 1988 03 01 87136·100006
 1988 03 02 31136.259995
 1988 03 03 47137.360001
 1988 03 04 53137·779999
 1988 03 07 30138·070007
 1988 03 08 70139.070007
 1988 03 09 54140·360001
 1988 03 10 52141.649994
 1988 03 11 52140.520004
 1988 03 14 13140·580002
 1988 03 15 33140.839996
 1988 03 16 63140.949997
 1988 03 17 23141.910004
 1988 03 18 58142·679993
 1988 03 21 17142·720001
 1988 03 22 49141·960007
 1988 03 23 35142·339996
 1988 03 24 33143·059998
 1988 03 25 62141.440002
 1988 03 28 0140.369995
 1988 03 29 8139.210007
 1988 03 30 87140·360001
 1988 03 31 50140·039993
 1988 04 04 26142.139999
 1988 04 05 86140·410004
 1988 04 06 95140.710007
 1988 04 07 86142·110001
 1988 04 08 66142·869995
 1988 04 11 39144.110001
 1988 04 12 58144·679993
 1988 04 13 4145.320007
 1988 04 14 84145·199997
 1988 04 15 61141·679993
 1988 04 18 2141·130005
 1988 04 19 59142·080002
 1988 04 20 67142.559998
 1988 04 21 70141.690002
 1988 04 22 77141·270004
 1988 04 25 34141.699997
 1988 04 26 27142·250000
 1988 04 27 11143·119995
 1988 04 28 58143·660004
 1988 04 29 34144·059998
 1988 05 02 3145·009995
 1988 05 03 53144·740005
 1988 05 04 45145·330002
 1988 05 05 92145·220001
 1988 05 06 58144·789993
 1988 05 09 91144.639999
 1988 05 10 64143.710007
 1988 05 11 63143.350006
 1988 05 12 80140.970001
 1988 05 13 42141.300003
 1988 05 16 66142.160004
 1988 05 17 31142.169998
 1988 05 18 81141.729996
 1988 05 19 52139.919998
 1988 05 20 26139.600006
 1988 05 23 1140.139999
 1988 05 24 99139.210007
 1988 05 25 90139·449997
 1988 05 26 43139.789993
 1988 05 27 4140·289993
 1988 05 31 97140·110001
 1988 06 01 49141.369995
 1988 06 02 44142·880005
 1988 06 03 99142.800003
 1988 06 06 64143·500000
 1988 06 07 49144·169998
 1988 06 08 79144·220001
 1988 06 09 66145·729996
 1988 06 10 11146.550003
 1988 06 13 34147·080002
 1988 06 14 24147.320007
 1988 06 15 11147·889999
 1988 06 16 77148.130005
 1988 06 17 74147.369995
 1988 06 20 78147.160004
 1988 06 21 68147·250000
 1988 06 22 25147.610001
 1988 06 23 61148.630005
 1988 06 24 67148·960007
 1988 06 27 91149.240005
 1988 06 28 43148.750000
 1988 06 29 16149.490005
 1988 06 30 41149·550003
 1988 07 01 64151.289993
 1988 07 05 43151·029999
 1988 07 06 83151·289993
 1988 07 07 77151·020004
 1988 07 08 92151·160004
 1988 07 11 64151.160004
 1988 07 12 30151.119995
 1988 07 13 74150·729996
 1988 07 14 7150·690002
 1988 07 15 68151.160004
 1988 07 18 52151·410004
 1988 07 19 57151·429993
 1988 07 20 65150.690002
 1988 07 21 44151.110001
 1988 07 22 68150·369995
 1988 07 25 77149·509995
 1988 07 26 50149·449997
 1988 07 27 3149.600006
 1988 07 28 22148·770004
 1988 07 29 10148.960007
 1988 08 01 66149·880005
 1988 08 02 84150.509995
 1988 08 03 83150·630005
 1988 08 04 56150·679993
 1988 08 05 46150·639999
 1988 08 08 51150.309998
 1988 08 09 46150.119995
 1988 08 10 40148·929993
 1988 08 11 46146.860001
 1988 08 12 90146·679993
 1988 08 15 29146.960007
 1988 08 16 12145.350006
 1988 08 17 49145.580002
 1988 08 18 14145·360001
 1988 08 19 77145·509995
 1988 08 22 49145.679993
 1988 08 23 60144.259995
 1988 08 24 63144·000000
 1988 08 25 59144.960007
 1988 08 26 50144.240005
 1988 08 29 11144.449997
 1988 08 30 98144.889999
 1988 08 31 69145·139999
 1988 09 01 40145·740005
 1988 09 02 59144·570007
 1988 09 06 7145·470001
 1988 09 07 26145·729996
 1988 09 08 71146·059998
 1988 09 09 86146.660004
 1988 09 12 3147·240005
 1988 09 13 74147·250000
 1988 09 14 17147·369995
 1988 09 15 97147.830002
 1988 09 16 25147.740005
 1988 09 19 83148.020004
 1988 09 20 80147.860001
 1988 09 21 26147·940002
 1988 09 22 34147.820007
 1988 09 23 46147.619995
 1988 09 26 83147·830002
 1988 09 27 28147.130005
 1988 09 28 19146.789993
 1988 09 29 82146·990005
 1988 09 30 79148·000000
 1988 10 03 86149.089996
 1988 10 04 94147·809998
 1988 10 05 37147.759995
 1988 10 06 41148·080002
 1988 10 07 5148·250000
 1988 10 10 95148·600006
 1988 10 11 78148.600006
 1988 10 12 71148.509995
 1988 10 13 17147·940002
 1988 10 14 85147.960007
 1988 10 17 1148.190002
 1988 10 18 94148.160004
 1988 10 19 79148·720001
 1988 10 20 53148·610001
 1988 10 21 23148·970001
 1988 10 24 61148·960007
 1988 10 25 73148.660004
 1988 10 26 11148.460007
 1988 10 27 91148.139999
 1988 10 28 45146.679993
 1988 10 31 6147·169998
 1988 11 01 98147.259995
 1988 11 02 71147·210007
 1988 11 03 49146·979996
 1988 11 04 8147.139999
 1988 11 07 76146.250000
 1988 11 08 59144.770004
 1988 11 09 98145·270004
 1988 11 10 37144·820007
 1988 11 11 32145.009995
 1988 11 14 74143.679993
 1988 11 15 41142·910004
 1988 11 16 74143·000000
 1988 11 17 81141·309998
 1988 11 18 60140.710007
 1988 11 21 55140.860001
 1988 11 22 26139·949997
 1988 11 23 60139·869995
 1988 11 25 86140·389999
 1988 11 28 39140.149994
 1988 11 29 25140.089996
 1988 11 30 31140.649994
 1988 12 01 47142·020004
 1988 12 02 19142·550003
 1988 12 05 27142·770004
 1988 12 06 83143.460007
 1988 12 07 60143.919998
 1988 12 08 46144·009995
 1988 12 09 13143·750000
 1988 12 12 28143.869995
 1988 12 13 71143·449997
 1988 12 14 94143.160004
 1988 12 15 91143.169998
 1988 12 16 5143·179993
 1988 12 19 49144.339996
 1988 12 20 65144.529999
 1988 12 21 92144.490005
 1988 12 22 76144·190002
 1988 12 23 88144.520004
 1988 12 27 83144·889999
 1988 12 28 73144·669998
 1988 12 29 29144.899994
 1988 12 30 6145·699997
 1989 01 03  99147·360001
 1989 01 04  15146.779999
 1989 01 05  77148·399994
 1989 01 06  49148·750000
 1989 01 09  89149.850006
 1989 01 10  25149.600006
 1989 01 11  58149.229996
 1989 01 12  84149·259995
 1989 01 13  52149.809998
 1989 01 16  35149.929993
 1989 01 17  35149·960007
 1989 01 18  7149·660004
 1989 01 19  15150·830002
 1989 01 20  1151.289993
 1989 01 23  95151·399994
 1989 01 24  37150.940002
 1989 01 25  27151.440002
 1989 01 26  5151·770004
 1989 01 27  53152·529999
 1989 01 30  17152.940002
 1989 01 31  64153·029999
 1989 02 01  54153·839996
 1989 02 02  44154·369995
 1989 02 03  17154.940002
 1989 02 06  26155.699997
 1989 02 07  78155·589996
 1989 02 08  34156.839996
 1989 02 09  31156.990005
 1989 02 10  39156.559998
 1989 02 13  36155.059998
 1989 02 14  8154·710007
 1989 02 15  77154·970001
 1989 02 16  53155·570007
 1989 02 17  8156·289993
 1989 02 21  81157·089996
 1989 02 22  1156.759995
 1989 02 23  44155·389999
 1989 02 24  1155.410004
 1989 02 27  89154.259995
 1989 02 28  72153·949997
 1989 03 01  11154·559998
 1989 03 02  47154.679993
 1989 03 03  97155.669998
 1989 03 06  82156·330002
 1989 03 07  81157.250000
 1989 03 08  2157.529999
 1989 03 09  91157.889999
 1989 03 10  53157·789993
 1989 03 13  3157.759995
 1989 03 14  49157.990005
 1989 03 15  86157·740005
 1989 03 16  27158.330002
 1989 03 17  54159·279999
 1989 03 20  93156.710007
 1989 03 21  17155.300003
 1989 03 22  74156·169998
 1989 03 23  33156·029999
 1989 03 27  66155.899994
 1989 03 28  50155·880005
 1989 03 29  88156·570007
 1989 03 30  65156.800003
 1989 03 31  26156·750000
 1989 04 03  71157.889999
 1989 04 04  88158.279999
 1989 04 05  2157.970001
 1989 04 06  53158·529999
 1989 04 07  93158·410004
 1989 04 10  18159.259995
 1989 04 11  19159·449997
 1989 04 12  54160.330002
 1989 04 13  54161·210007
 1989 04 14  48160·539993
 1989 04 17  16161.630005
 1989 04 18  61161.440002
 1989 04 19  17162·259995
 1989 04 20  72162.470001
 1989 04 21  18162.589996
 1989 04 24  31163·320007
 1989 04 25  71163.279999
 1989 04 26  8163·289993
 1989 04 27  75163·610001
 1989 04 28  44164·270004
 1989 05 01  27164·679993
 1989 05 02  1164·289993
 1989 05 03  64164·559998
 1989 05 04  9164·789993
 1989 05 05  24165·169998
 1989 05 08  20165.729996
 1989 05 09  85165·229996
 1989 05 10  56165·320007
 1989 05 11  24165.649994
 1989 05 12  59166·059998
 1989 05 15  63167·130005
 1989 05 16  42167.309998
 1989 05 17  16167.259995
 1989 05 18  38168.270004
 1989 05 19  48168·990005
 1989 05 22  49169·660004
 1989 05 23  13169·520004
 1989 05 24  0169.070007
 1989 05 25  15169·479996
 1989 05 26  84170.110001
 1989 05 30  52171.000000
 1989 05 31  14170·580002
 1989 06 01  66171·529999
 1989 06 02  77172·399994
 1989 06 05  96173.410004
 1989 06 06  76172·360001
 1989 06 07  25172·179993
 1989 06 08  86172.199997
 1989 06 09  33173·229996
 1989 06 12  3173.380005
 1989 06 13  43173.320007
 1989 06 14  92172·630005
 1989 06 15  76172.369995
 1989 06 16  40171.050003
 1989 06 19  96171·460007
 1989 06 20  2171.070007
 1989 06 21  63170·699997
 1989 06 22  56170.259995
 1989 06 23  83170.619995
 1989 06 26  48171·449997
 1989 06 27  57171·139999
 1989 06 28  46171·809998
 1989 06 29  31170.809998
 1989 06 30  86168.080002
 1989 07 03  45167·440002
 1989 07 05  27167·610001
 1989 07 06  88167·949997
 1989 07 07  98169·190002
 1989 07 10  41170·160004
 1989 07 11  46170·750000
 1989 07 12  32171.179993
 1989 07 13  90171.929993
 1989 07 14  83172·279999
 1989 07 17  70172·449997
 1989 07 18  62172.990005
 1989 07 19  95172·850006
 1989 07 20  33174·100006
 1989 07 21  94173·869995
 1989 07 24  4173·910004
 1989 07 25  68173·000000
 1989 07 26  79172·809998
 1989 07 27  37173.410004
 1989 07 28  7174.220001
 1989 07 31  92174·130005
 1989 08 01  34174.509995
 1989 08 02  43174·169998
 1989 08 03  48174·380005
 1989 08 04  72175·369995
 1989 08 07  36175·360001
 1989 08 08  81176.580002
 1989 08 09  27176·649994
 1989 08 10  42176·710007
 1989 08 11  48177.059998
 1989 08 14  46176.550003
 1989 08 15  69175·679993
 1989 08 16  57175·809998
 1989 08 17  58175.860001
 1989 08 18  56175.669998
 1989 08 21  25175.929993
 1989 08 22  98174·649994
 1989 08 23  78174.470001
 1989 08 24  56175·669998
 1989 08 25  70177.000000
 1989 08 28  74177·089996
 1989 08 29  47177·089996
 1989 08 30  15176·850006
 1989 08 31  4177.440002
 1989 09 01  15178·210007
 1989 09 05  28178.710007
 1989 09 06  27178·830002
 1989 09 07  53178·139999
 1989 09 08  77178.440002
 1989 09 11  7179.169998
 1989 09 12  11178·289993
 1989 09 13  67178·880005
 1989 09 14  43178·809998
 1989 09 15  99177.559998
 1989 09 18  11176·679993
 1989 09 19  21176.369995
 1989 09 20  20176·339996
 1989 09 21  42176.190002
 1989 09 22  96176·419998
 1989 09 25  17176·809998
 1989 09 26  38176·000000
 1989 09 27  97176.559998
 1989 09 28  61176·240005
 1989 09 29  79176·759995
 1989 10 02  54178·210007
 1989 10 03  53178.839996
 1989 10 04  25179·360001
 1989 10 05  57179.380005
 1989 10 06  51179.919998
 1989 10 09  23180.449997
 1989 10 10  31180.789993
 1989 10 11  28180·279999
 1989 10 12  34179·720001
 1989 10 13  45179.529999
 1989 10 16  50172·850006
 1989 10 17  91170.279999
 1989 10 18  36169.990005
 1989 10 19  81170.970001
 1989 10 20  74173.419998
 1989 10 23  72173·250000
 1989 10 24  13172·110001
 1989 10 25  19169·759995
 1989 10 26  24170.229996
 1989 10 27  22168·820007
 1989 10 30  47166.990005
 1989 10 31  73166.330002
 1989 11 01  43167·460007
 1989 11 02  15167.809998
 1989 11 03  44167.240005
 1989 11 06  81167.389999
 1989 11 07  0165·759995
 1989 11 08  52165.800003
 1989 11 09  35166·820007
 1989 11 10  4167.070007
 1989 11 13  91167·639999
 1989 11 14  59167.529999
 1989 11 15  79167·270004
 1989 11 16  32167.649994
 1989 11 17  33167·589996
 1989 11 20  85168.259995
 1989 11 21  55167·289993
 1989 11 22  76166.660004
 1989 11 24  71167.190002
 1989 11 27  7167·910004
 1989 11 28  72168·210007
 1989 11 29  75168.479996
 1989 11 30  74168·059998
 1989 12 01  24168·190002
 1989 12 04  60168·509995
 1989 12 05  92168·580002
 1989 12 06  36168.419998
 1989 12 07  63168·880005
 1989 12 08  76168·580002
 1989 12 11  15168.770004
 1989 12 12  76168·029999
 1989 12 13  72168·039993
 1989 12 14  2168.369995
 1989 12 15  56167.250000
 1989 12 18  40166·509995
 1989 12 19  29163.929993
 1989 12 20  45162·830002
 1989 12 21  53163·020004
 1989 12 22  94163·949997
 1989 12 26  33165.199997
 1989 12 27  35165·410004
 1989 12 28  70166.020004
 1989 12 29  35166·270004
 1990 01 02 9168.309998
 1990 01 03 30169·960007
 1990 01 04 93170·779999
 1990 01 05 80170·089996
 1990 01 08 9169·669998
 1990 01 09 12169·539993
 1990 01 10 37169·309998
 1990 01 11 74167.929993
 1990 01 12 7168.020004
 1990 01 15 86164·369995
 1990 01 16 39162.940002
 1990 01 17 87163.309998
 1990 01 18 3163·500000
 1990 01 19 86162.770004
 1990 01 22 62163.570007
 1990 01 23 12161.139999
 1990 01 24 24160·419998
 1990 01 25 66158.169998
 1990 01 26 93157·979996
 1990 01 29 68156·600006
 1990 01 30 19154.949997
 1990 01 31 10152.610001
 1990 02 01 46153.270004
 1990 02 02 1154.369995
 1990 02 05 64156.000000
 1990 02 06 23156·470001
 1990 02 07 58156.889999
 1990 02 08 77158.229996
 1990 02 09 60158·630005
 1990 02 12 37159·130005
 1990 02 13 93158·500000
 1990 02 14 93158.179993
 1990 02 15 31158.229996
 1990 02 16 9159·199997
 1990 02 20 38159.309998
 1990 02 21 67157·850006
 1990 02 22 28157·050003
 1990 02 23 20157·789993
 1990 02 26 7156·639999
 1990 02 27 43156·350006
 1990 02 28 27156·839996
 1990 03 01 78157·710007
 1990 03 02 36158·039993
 1990 03 05 90159.190002
 1990 03 06 28159.300003
 1990 03 07 13160·380005
 1990 03 08 89160·889999
 1990 03 09 3162·080002
 1990 03 12 56162.070007
 1990 03 13 83162.229996
 1990 03 14 55162·059998
 1990 03 15 0162·789993
 1990 03 16 61163·259995
 1990 03 19 69164·210007
 1990 03 20 45164.509995
 1990 03 21 26164.259995
 1990 03 22 20164.240005
 1990 03 23 78162·740005
 1990 03 26 97163·619995
 1990 03 27 50163.809998
 1990 03 28 32164·070007
 1990 03 29 40163.789993
 1990 03 30 75163·410004
 1990 04 02 66163.630005
 1990 04 03 23162.339996
 1990 04 04 14163.389999
 1990 04 05 67162.839996
 1990 04 06 93162·770004
 1990 04 09 43162·380005
 1990 04 10 81161·460007
 1990 04 11 84161.919998
 1990 04 12 75162.169998
 1990 04 16 68162·570007
 1990 04 17 46162.529999
 1990 04 18 66162·250000
 1990 04 19 82161.399994
 1990 04 20 98160.809998
 1990 04 23 43160.050003
 1990 04 24 75158·479996
 1990 04 25 8158·339996
 1990 04 26 58158·630005
 1990 04 27 27158.720001
 1990 04 30 99157.800003
 1990 05 01 71158·089996
 1990 05 02 99158·500000
 1990 05 03 80159·119995
 1990 05 04 51159.710007
 1990 05 07 16160.399994
 1990 05 08 96160·729996
 1990 05 09 9160·899994
 1990 05 10 69161·059998
 1990 05 11 12161.679993
 1990 05 14 50163.130005
 1990 05 15 46163·850006
 1990 05 16 15163.660004
 1990 05 17 53163.869995
 1990 05 18 86164·910004
 1990 05 21 47165·429993
 1990 05 22 78166.649994
 1990 05 23 59167·220001
 1990 05 24 54167.809998
 1990 05 25 93168.050003
 1990 05 29 70167.300003
 1990 05 30 73168.199997
 1990 05 31 30168.679993
 1990 06 01 92168.910004
 1990 06 04 30169.710007
 1990 06 05 64170·630005
 1990 06 06 14170·229996
 1990 06 07 74169.899994
 1990 06 08 20169.800003
 1990 06 11 27168.929993
 1990 06 12 31169.089996
 1990 06 13 98170.029999
 1990 06 14 28170·869995
 1990 06 15 81170·630005
 1990 06 18 33170.899994
 1990 06 19 44168·729996
 1990 06 20 66168.369995
 1990 06 21 70168.210007
 1990 06 22 93168·440002
 1990 06 25 18168.000000
 1990 06 26 74167·130005
 1990 06 27 64166.880005
 1990 06 28 14167.240005
 1990 06 29 53168·399994
 1990 07 02 14169.119995
 1990 07 03 55169·000000
 1990 07 05 19168·940002
 1990 07 06 6168·009995
 1990 07 09 73168·199997
 1990 07 10 64168·119995
 1990 07 11 60167.679993
 1990 07 12 57168.669998
 1990 07 13 64169·429993
 1990 07 16 34170·059998
 1990 07 17 12170.029999
 1990 07 18 14168·889999
 1990 07 19 27167·860001
 1990 07 20 35167·039993
 1990 07 23 75166·820007
 1990 07 24 8162·889999
 1990 07 25 22163.250000
 1990 07 26 61163·690002
 1990 07 27 75164·080002
 1990 07 30 96163·169998
 1990 07 31 39161·949997
 1990 08 01 31161.500000
 1990 08 02 62160.779999
 1990 08 03 59158.600006
 1990 08 06 90154.350006
 1990 08 07 89149·020004
 1990 08 08 11149.210007
 1990 08 09 4151·119995
 1990 08 10 12152.529999
 1990 08 13 5150·839996
 1990 08 14 23150·410004
 1990 08 15 63151.149994
 1990 08 16 70151·309998
 1990 08 17 71148.470001
 1990 08 20 24145.639999
 1990 08 21 92144.160004
 1990 08 22 51140·789993
 1990 08 23 8138.990005
 1990 08 24 63132·899994
 1990 08 27 73134·210007
 1990 08 28 67138.669998
 1990 08 29 60139·559998
 1990 08 30 15140.050003
 1990 08 31 13139·309998
 1990 09 04 56139.500000
 1990 09 05 96139.110001
 1990 09 06 83140·020004
 1990 09 07 43139·350006
 1990 09 10 83140·110001
 1990 09 11 10140.320007
 1990 09 12 90139.789993
 1990 09 13 20139·880005
 1990 09 14 33138·710007
 1990 09 17 21137.889999
 1990 09 18 87137.479996
 1990 09 19 26136.899994
 1990 09 20 21136.779999
 1990 09 21 73134.699997
 1990 09 24 50133·750000
 1990 09 25 67130.389999
 1990 09 26 84130·520004
 1990 09 27 35128·660004
 1990 09 28 79126·169998
 1990 10 01 74126.739998
 1990 10 02 85128·410004
 1990 10 03 2129.070007
 1990 10 04 99128·070007
 1990 10 05 5127.699997
 1990 10 08 12126·830002
 1990 10 09 92126.919998
 1990 10 10 60124.339996
 1990 10 11 41122·779999
 1990 10 12 77120.019997
 1990 10 15 51120.379997
 1990 10 16 39120.430000
 1990 10 17 89119·320000
 1990 10 18 20119.489998
 1990 10 19 46120·959999
 1990 10 22 36122.110001
 1990 10 23 81121·610001
 1990 10 24 1122·279999
 1990 10 25 73122.260002
 1990 10 26 75122.389999
 1990 10 29 72120.860001
 1990 10 30 11119.680000
 1990 10 31 49118·820000
 1990 11 01 8118·849998
 1990 11 02 45118·910004
 1990 11 05 61120.349998
 1990 11 06 20121.279999
 1990 11 07 9121·309998
 1990 11 08 6120·360001
 1990 11 09 89120·160004
 1990 11 12 55121·300003
 1990 11 13 79123·220001
 1990 11 14 88123.639999
 1990 11 15 58124.739998
 1990 11 16 47124.309998
 1990 11 19 44124.269997
 1990 11 20 45124·730003
 1990 11 21 56124·139999
 1990 11 23 16124·040001
 1990 11 26 54124.260002
 1990 11 27 62123·989998
 1990 11 28 96125·250000
 1990 11 29 6126·000000
 1990 11 30 84126.110001
 1990 12 03 43127.500000
 1990 12 04 16128·160004
 1990 12 05 86128.720001
 1990 12 06 35130·710007
 1990 12 07 20131·130005
 1990 12 10 78130·940002
 1990 12 11 50130.690002
 1990 12 12 31129.850006
 1990 12 13 51130·570007
 1990 12 14 72130.940002
 1990 12 17 18130.169998
 1990 12 18 24129·130005
 1990 12 19 16129·949997
 1990 12 20 8130·570007
 1990 12 21 33130.720001
 1990 12 24 89130.860001
 1990 12 26 23130·460007
 1990 12 27 26130·759995
 1990 12 28 64130·610001
 1990 12 31 26130.440002
 1991 01 02  3132·190002
 1991 01 03  89131.639999
 1991 01 04  7130·350006
 1991 01 07  61130.199997
 1991 01 08  13128·190002
 1991 01 09  83127·570000
 1991 01 10  79126·720001
 1991 01 11  43127.559998
 1991 01 14  34127·599998
 1991 01 15  23125.379997
 1991 01 16  25125·260002
 1991 01 17  49126·809998
 1991 01 18  73130.240005
 1991 01 21  45129·830002
 1991 01 22  15130·350006
 1991 01 23  79131.080002
 1991 01 24  61132.630005
 1991 01 25  14135·050003
 1991 01 28  42136·470001
 1991 01 29  58137.809998
 1991 01 30  56139.229996
 1991 01 31  16142.039993
 1991 02 01  25144.149994
 1991 02 04  36145·490005
 1991 02 05  39148·169998
 1991 02 06  64150·190002
 1991 02 07  9152.289993
 1991 02 08  90151.080002
 1991 02 11  17151.699997
 1991 02 12  97154·169998
 1991 02 13  63154.220001
 1991 02 14  18155·899994
 1991 02 15  20155.320007
 1991 02 19  78156.830002
 1991 02 20  81156·759995
 1991 02 21  48155·460007
 1991 02 22  7156.360001
 1991 02 25  94157.419998
 1991 02 26  81158.429993
 1991 02 27  28157·139999
 1991 02 28  58158·419998
 1991 03 01  58160·000000
 1991 03 04  9161·250000
 1991 03 05  35163.490005
 1991 03 06  80166·779999
 1991 03 07  8167·039993
 1991 03 08  33167.649994
 1991 03 11  69167·970001
 1991 03 12  5166·470001
 1991 03 13  7164.869995
 1991 03 14  48166.080002
 1991 03 15  55166.210007
 1991 03 18  89165.360001
 1991 03 19  43165.380005
 1991 03 20  72164.080002
 1991 03 21  44165·509995
 1991 03 22  14165·770004
 1991 03 25  29165.809998
 1991 03 26  50166·729996
 1991 03 27  11168·630005
 1991 03 28  87169.830002
 1991 04 01  2171.020004
 1991 04 02  51170.309998
 1991 04 03  56172.619995
 1991 04 04  39173·740005
 1991 04 05  26174.520004
 1991 04 08  69173·889999
 1991 04 09  6174·029999
 1991 04 10  28173.110001
 1991 04 11  88173·139999
 1991 04 12  23174.789993
 1991 04 15  9175·789993
 1991 04 16  34175.750000
 1991 04 17  1177.309998
 1991 04 18  58178.699997
 1991 04 19  42177·570007
 1991 04 22  64176·440002
 1991 04 23  4173.699997
 1991 04 24  41174·029999
 1991 04 25  5175·009995
 1991 04 26  50174.589996
 1991 04 29  59173·839996
 1991 04 30  69172.039993
 1991 05 01  23170.589996
 1991 05 02  48172·199997
 1991 05 03  53173·660004
 1991 05 06  59173·970001
 1991 05 07  48173.770004
 1991 05 08  41173·949997
 1991 05 09  1174.589996
 1991 05 10  56175.789993
 1991 05 13  53174.279999
 1991 05 14  35174.369995
 1991 05 15  39172.600006
 1991 05 16  29169·490005
 1991 05 17  40170·710007
 1991 05 20  61170·619995
 1991 05 21  31170·369995
 1991 05 22  72171.449997
 1991 05 23  34171·820007
 1991 05 24  76172.410004
 1991 05 28  65173.210007
 1991 05 29  4174·309998
 1991 05 30  85175.169998
 1991 05 31  62176·820007
 1991 06 03  53178·330002
 1991 06 04  70178.539993
 1991 06 05  69178.550003
 1991 06 06  25178·509995
 1991 06 07  33178.399994
 1991 06 10  39177.169998
 1991 06 11  87176·570007
 1991 06 12  97176·630005
 1991 06 13  68174.649994
 1991 06 14  4174.710007
 1991 06 17  62175·589996
 1991 06 18  35175·270004
 1991 06 19  47174·669998
 1991 06 20  85172·949997
 1991 06 21  47172·520004
 1991 06 24  20172.460007
 1991 06 25  82169·279999
 1991 06 26  26168.279999
 1991 06 27  16167·619995
 1991 06 28  59168.229996
 1991 07 01  10167·619995
 1991 07 02  96168·479996
 1991 07 03  69168·210007
 1991 07 05  84167·050003
 1991 07 08  95167.000000
 1991 07 09  89167·470001
 1991 07 10  33168·130005
 1991 07 11  51169.039993
 1991 07 12  25169·039993
 1991 07 15  25170·039993
 1991 07 16  57171·089996
 1991 07 17  41171.119995
 1991 07 18  12171.300003
 1991 07 19  48172·289993
 1991 07 22  17172·869995
 1991 07 23  63172·440002
 1991 07 24  95171·229996
 1991 07 25  26170·169998
 1991 07 26  14170.570007
 1991 07 29  46170.660004
 1991 07 30  36170.669998
 1991 07 31  54171.550003
 1991 08 01  72172·759995
 1991 08 02  48172·750000
 1991 08 05  24173·050003
 1991 08 06  50172.500000
 1991 08 07  42172.929993
 1991 08 08  51173·050003
 1991 08 09  70173·199997
 1991 08 12  60173.320007
 1991 08 13  99173.559998
 1991 08 14  60174.429993
 1991 08 15  14174.860001
 1991 08 16  53174.720001
 1991 08 19  45174·070007
 1991 08 20  9169·169998
 1991 08 21  17170·729996
 1991 08 22  21174·970001
 1991 08 23  3175.539993
 1991 08 26  53176·210007
 1991 08 27  68176·570007
 1991 08 28  85176·759995
 1991 08 29  25178·210007
 1991 08 30  73178.529999
 1991 09 03  80179·089996
 1991 09 04  89177.970001
 1991 09 05  86177·350006
 1991 09 06  78177·339996
 1991 09 09  91177.460007
 1991 09 10  2177.470001
 1991 09 11  87175.710007
 1991 09 12  97176·080002
 1991 09 13  63177.039993
 1991 09 16  18176·759995
 1991 09 17  52176.429993
 1991 09 18  89176·259995
 1991 09 19  84176.899994
 1991 09 20  55178·229996
 1991 09 23  32179.320007
 1991 09 24  34178.800003
 1991 09 25  67179.050003
 1991 09 26  59178·979996
 1991 09 27  3179.130005
 1991 09 30  39178·690002
 1991 10 01  51180·149994
 1991 10 02  99180·100006
 1991 10 03  65179·800003
 1991 10 04  36178.210007
 1991 10 07  98178.000000
 1991 10 08  68176·669998
 1991 10 09  44177.080002
 1991 10 10  81176.270004
 1991 10 11  95176·440002
 1991 10 14  85176·979996
 1991 10 15  89178.479996
 1991 10 16  57180.600006
 1991 10 17  56182.850006
 1991 10 18  95182·820007
 1991 10 21  76183·419998
 1991 10 22  69182.979996
 1991 10 23  19183.020004
 1991 10 24  68182·960007
 1991 10 25  5180·869995
 1991 10 28  50179·940002
 1991 10 29  47180·740005
 1991 10 30  96181·889999
 1991 10 31  3183.360001
 1991 11 01  56184·970001
 1991 11 04  27184·630005
 1991 11 05  0183.850006
 1991 11 06  19183.970001
 1991 11 07  68184.350006
 1991 11 08  73185·789993
 1991 11 11  23186.300003
 1991 11 12  28186.789993
 1991 11 13  94188·009995
 1991 11 14  21188.020004
 1991 11 15  34187.830002
 1991 11 18  32181.720001
 1991 11 19  65181.639999
 1991 11 20  36177·550003
 1991 11 21  28178.130005
 1991 11 22  55178·770004
 1991 11 25  37177.360001
 1991 11 26  5176·110001
 1991 11 27  24175.589996
 1991 11 29  48175·529999
 1991 12 02  93176.369995
 1991 12 03  41176.509995
 1991 12 04  66177·389999
 1991 12 05  86177.830002
 1991 12 06  38177·210007
 1991 12 09  81177·550003
 1991 12 10  23176·679993
 1991 12 11  70175.779999
 1991 12 12  5174·699997
 1991 12 13  90175.809998
 1991 12 16  89177.490005
 1991 12 17  25178·559998
 1991 12 18  50177·660004
 1991 12 19  54177·380005
 1991 12 20  84176·199997
 1991 12 23  1176.080002
 1991 12 24  55177.919998
 1991 12 26  86179·550003
 1991 12 27  51182·350006
 1991 12 30  74184.229996
 1991 12 31  26187.830002
 1992 01 02 25189·949997
 1992 01 03 59189·940002
 1992 01 06 44192·100006
 1992 01 07 96194.429993
 1992 01 08 33195.789993
 1992 01 09 4198.089996
 1992 01 10 37200.589996
 1992 01 13 20199·289993
 1992 01 14 98199.869995
 1992 01 15 3202·339996
 1992 01 16 3204.309998
 1992 01 17 80204·410004
 1992 01 20 33205·039993
 1992 01 21 1204·289993
 1992 01 22 17200·949997
 1992 01 23 84203.729996
 1992 01 24 76204.649994
 1992 01 27 68205.429993
 1992 01 28 80205.050003
 1992 01 29 62204.970001
 1992 01 30 91203·869995
 1992 01 31 97204.880005
 1992 02 03 17205.160004
 1992 02 04 71205.869995
 1992 02 05 63207·820007
 1992 02 06 7209.350006
 1992 02 07 79210.240005
 1992 02 10 94210.080002
 1992 02 11 8210.550003
 1992 02 12 43210·710007
 1992 02 13 40212.619995
 1992 02 14 36211·529999
 1992 02 18 62211·550003
 1992 02 19 74210.070007
 1992 02 20 2208.369995
 1992 02 21 29210·889999
 1992 02 24 88210.399994
 1992 02 25 93208.869995
 1992 02 26 90207·589996
 1992 02 27 30210·220001
 1992 02 28 74211.020004
 1992 03 02 21211·169998
 1992 03 03 53211.770004
 1992 03 04 20212.089996
 1992 03 05 34211.270004
 1992 03 06 1208·690002
 1992 03 09 69207·240005
 1992 03 10 7206·869995
 1992 03 11 5208·179993
 1992 03 12 2206.869995
 1992 03 13 36205.990005
 1992 03 16 21206.759995
 1992 03 17 50206·110001
 1992 03 18 18207·229996
 1992 03 19 80208.149994
 1992 03 20 20208·479996
 1992 03 23 56208.369995
 1992 03 24 70207·750000
 1992 03 25 52206.929993
 1992 03 26 84206·919998
 1992 03 27 37206·259995
 1992 03 30 0203·839996
 1992 03 31 27202·940002
 1992 04 01 22203·699997
 1992 04 02 31202.389999
 1992 04 03 77200·479996
 1992 04 06 6199·039993
 1992 04 07 64199·589996
 1992 04 08 1196·000000
 1992 04 09 97193·029999
 1992 04 10 13196.240005
 1992 04 13 66197.100006
 1992 04 14 34197·039993
 1992 04 15 78199·539993
 1992 04 16 0199.690002
 1992 04 20 12198·440002
 1992 04 21 43195.149994
 1992 04 22 65194.710007
 1992 04 23 41194.990005
 1992 04 24 6194.720001
 1992 04 27 66194.550003
 1992 04 28 25193·169998
 1992 04 29 37191.619995
 1992 04 30 82193·600006
 1992 05 01 67196·270004
 1992 05 04 55196.559998
 1992 05 05 14197.759995
 1992 05 06 95198.470001
 1992 05 07 32199.130005
 1992 05 08 72198·960007
 1992 05 11 21198.889999
 1992 05 12 27199.679993
 1992 05 13 75199.229996
 1992 05 14 21199.080002
 1992 05 15 35197·570007
 1992 05 18 85196·949997
 1992 05 19 35197·199997
 1992 05 20 71197.199997
 1992 05 21 55197·399994
 1992 05 22 0197·289993
 1992 05 26 72198.089996
 1992 05 27 16196.679993
 1992 05 28 7196.949997
 1992 05 29 30197·429993
 1992 06 01 76198.520004
 1992 06 02 75199·380005
 1992 06 03 42199.940002
 1992 06 04 55199·970001
 1992 06 05 60199·830002
 1992 06 08 93199.139999
 1992 06 09 34198.589996
 1992 06 10 83196·490005
 1992 06 11 61195.020004
 1992 06 12 38194·050003
 1992 06 15 84194·440002
 1992 06 16 44193.889999
 1992 06 17 42192·839996
 1992 06 18 6189·309998
 1992 06 19 18187.610001
 1992 06 22 97188·279999
 1992 06 23 91186.470001
 1992 06 24 13186·949997
 1992 06 25 86186.360001
 1992 06 26 21185·929993
 1992 06 29 22186·020004
 1992 06 30 6187·139999
 1992 07 01 63188.570007
 1992 07 02 25189·589996
 1992 07 06 71188.350006
 1992 07 07 54187·770004
 1992 07 08 50186·559998
 1992 07 09 39185.830002
 1992 07 10 2187·669998
 1992 07 13 49188.850006
 1992 07 14 72189.509995
 1992 07 15 20190·830002
 1992 07 16 2191.139999
 1992 07 17 12191.240005
 1992 07 20 79190·410004
 1992 07 21 51189·039993
 1992 07 22 85189·770004
 1992 07 23 86188.929993
 1992 07 24 48189·259995
 1992 07 27 36189·580002
 1992 07 28 89189.740005
 1992 07 29 41191·490005
 1992 07 30 77192·979996
 1992 07 31 9193.820007
 1992 08 03 76194.729996
 1992 08 04 71195·350006
 1992 08 05 93195.399994
 1992 08 06 26194.460007
 1992 08 07 34193·410004
 1992 08 10 95193·419998
 1992 08 11 47192.740005
 1992 08 12 68192·580002
 1992 08 13 76192.399994
 1992 08 14 57192·110001
 1992 08 17 12192·610001
 1992 08 18 42192·809998
 1992 08 19 40192.559998
 1992 08 20 26191.550003
 1992 08 21 91190.949997
 1992 08 24 80190.000000
 1992 08 25 89187·479996
 1992 08 26 96186.630005
 1992 08 27 8187·289993
 1992 08 28 38188·360001
 1992 08 31 11188·820007
 1992 09 01 87188.820007
 1992 09 02 13189·229996
 1992 09 03 98190·990005
 1992 09 04 19191.470001
 1992 09 08 43191.320007
 1992 09 09 82190.190002
 1992 09 10 67190·610001
 1992 09 11 50192.100006
 1992 09 14 33192.779999
 1992 09 15 16194·720001
 1992 09 16 76193.199997
 1992 09 17 68192.750000
 1992 09 18 50193·059998
 1992 09 21 39193·570007
 1992 09 22 82193·410004
 1992 09 23 60192.369995
 1992 09 24 15192.229996
 1992 09 25 3192.929993
 1992 09 28 66190·899994
 1992 09 29 39190·500000
 1992 09 30 71190·720001
 1992 10 01 82192.910004
 1992 10 02 36191·350006
 1992 10 05 43189.490005
 1992 10 06 87186·500000
 1992 10 07 77187·820007
 1992 10 08 22187.979996
 1992 10 09 35189.250000
 1992 10 12 58188·210007
 1992 10 13 14189.130005
 1992 10 14 82190·029999
 1992 10 15 4190.360001
 1992 10 16 3190·720001
 1992 10 19 42191·600006
 1992 10 20 97193.619995
 1992 10 21 61194.419998
 1992 10 22 65195·539993
 1992 10 23 37195.240005
 1992 10 26 74195·880005
 1992 10 27 44196·649994
 1992 10 28 14196.539993
 1992 10 29 0197.800003
 1992 10 30 44198·259995
 1992 11 02 18198·910004
 1992 11 03 45199.899994
 1992 11 04 56199.630005
 1992 11 05 65199·550003
 1992 11 06 69200.770004
 1992 11 09 75201.559998
 1992 11 10 55203.169998
 1992 11 11 17204·610001
 1992 11 12 10206.910004
 1992 11 13 50206·770004
 1992 11 16 73207·429993
 1992 11 17 7207·289993
 1992 11 18 79206·130005
 1992 11 19 39207·820007
 1992 11 20 9208.679993
 1992 11 23 67209·779999
 1992 11 24 40209.729996
 1992 11 25 35210·809998
 1992 11 27 91211.929993
 1992 11 30 54212·500000
 1992 12 01 79213·809998
 1992 12 02 57213·800003
 1992 12 03 67214.210007
 1992 12 04 49214.779999
 1992 12 07 11215.910004
 1992 12 08 51217.419998
 1992 12 09 13217·750000
 1992 12 10 59216·889999
 1992 12 11 72215·449997
 1992 12 14 85215.250000
 1992 12 15 30214.970001
 1992 12 16 15213·720001
 1992 12 17 26212·720001
 1992 12 18 53214·199997
 1992 12 21 43215·539993
 1992 12 22 75214·990005
 1992 12 23 61214.800003
 1992 12 24 75215·259995
 1992 12 28 3216·259995
 1992 12 29 19215·889999
 1992 12 30 89216.850006
 1992 12 31 94218.429993
 1993 01 04  84221·020004
 1993 01 05  55219·759995
 1993 01 06  48220.080002
 1993 01 07  79221.600006
 1993 01 08  87221·110001
 1993 01 11  14220·119995
 1993 01 12  2221·160004
 1993 01 13  25220·419998
 1993 01 14  38221.490005
 1993 01 15  52223.789993
 1993 01 18  38225·240005
 1993 01 19  52225.229996
 1993 01 20  87225.500000
 1993 01 21  52225.960007
 1993 01 22  69226·550003
 1993 01 25  2227.529999
 1993 01 26  10229·350006
 1993 01 27  20230.550003
 1993 01 28  33227·979996
 1993 01 29  45227.190002
 1993 02 01  6228.089996
 1993 02 02  88229.029999
 1993 02 03  92229.699997
 1993 02 04  76231·960007
 1993 02 05  1232.360001
 1993 02 08  11230·500000
 1993 02 09  36230·419998
 1993 02 10  14228·630005
 1993 02 11  46228.679993
 1993 02 12  73229.740005
 1993 02 16  76228·710007
 1993 02 17  1221.199997
 1993 02 18  16218·550003
 1993 02 19  80219·839996
 1993 02 22  51220.919998
 1993 02 23  9218.100006
 1993 02 24  11217·550003
 1993 02 25  62219.610001
 1993 02 26  22220.759995
 1993 03 01  31222.410004
 1993 03 02  57222·429993
 1993 03 03  78224.110001
 1993 03 04  80225.710007
 1993 03 05  85225.610001
 1993 03 08  4226.220001
 1993 03 09  7227·949997
 1993 03 10  35228·699997
 1993 03 11  17230.179993
 1993 03 12  27230.399994
 1993 03 15  58229.529999
 1993 03 16  27230·570007
 1993 03 17  95230.190002
 1993 03 18  27228.750000
 1993 03 19  62228·929993
 1993 03 22  17227.839996
 1993 03 23  14225·869995
 1993 03 24  30225·339996
 1993 03 25  75224·929993
 1993 03 26  94226.449997
 1993 03 29  92226·940002
 1993 03 30  85227·130005
 1993 03 31  79227·679993
 1993 04 01  71229.210007
 1993 04 02  74228·660004
 1993 04 05  68224·740005
 1993 04 06  81224.039993
 1993 04 07  86222.550003
 1993 04 08  29222·960007
 1993 04 12  80222·830002
 1993 04 13  13223·880005
 1993 04 14  1225·320007
 1993 04 15  50225·259995
 1993 04 16  46224.600006
 1993 04 19  30224·429993
 1993 04 20  5223·419998
 1993 04 21  58222·619995
 1993 04 22  15223·369995
 1993 04 23  15223·619995
 1993 04 26  10222·690002
 1993 04 27  97219.479996
 1993 04 28  65219·529999
 1993 04 29  74220·429993
 1993 04 30  54221.330002
 1993 05 03  34222.679993
 1993 05 04  94223·669998
 1993 05 05  39226·169998
 1993 05 06  0227.729996
 1993 05 07  66227.949997
 1993 05 10  29227.970001
 1993 05 11  66228.149994
 1993 05 12  36228.800003
 1993 05 13  10228·899994
 1993 05 14  20227.539993
 1993 05 17  38227·479996
 1993 05 18  75227·419998
 1993 05 19  11227·919998
 1993 05 20  42229·309998
 1993 05 21  60230·300003
 1993 05 24  55229·929993
 1993 05 25  38229·889999
 1993 05 26  95230·490005
 1993 05 27  65232.139999
 1993 05 28  38232·660004
 1993 06 01  85232·190002
 1993 06 02  5233·089996
 1993 06 03  9233.880005
 1993 06 04  13234·320007
 1993 06 07  71233.389999
 1993 06 08  23231·600006
 1993 06 09  74229·369995
 1993 06 10  92229·789993
 1993 06 11  41229·100006
 1993 06 14  24229.559998
 1993 06 15  66229·820007
 1993 06 16  14230·460007
 1993 06 17  63230·119995
 1993 06 18  7229.960007
 1993 06 21  17229.020004
 1993 06 22  41228.320007
 1993 06 23  32228.089996
 1993 06 24  99227.720001
 1993 06 25  84228.330002
 1993 06 28  61229·490005
 1993 06 29  67231.289993
 1993 06 30  50231·720001
 1993 07 01  48233·350006
 1993 07 02  87234·130005
 1993 07 06  12234.229996
 1993 07 07  36233.919998
 1993 07 08  16233.190002
 1993 07 09  57234.130005
 1993 07 12  36234·970001
 1993 07 13  56235.899994
 1993 07 14  19236·350006
 1993 07 15  33237.839996
 1993 07 16  33237·539993
 1993 07 19  36236.160004
 1993 07 20  15234·860001
 1993 07 21  5234·979996
 1993 07 22  23234·910004
 1993 07 23  26233·759995
 1993 07 26  85234.309998
 1993 07 27  83235·619995
 1993 07 28  49235.149994
 1993 07 29  3235·990005
 1993 07 30  35236·520004
 1993 08 02  8236·419998
 1993 08 03  81237·160004
 1993 08 04  66237·789993
 1993 08 05  97238·520004
 1993 08 06  40238·220001
 1993 08 09  13238.720001
 1993 08 10  40239.240005
 1993 08 11  28239·630005
 1993 08 12  69239.960007
 1993 08 13  64239·490005
 1993 08 16  77239.699997
 1993 08 17  10240·179993
 1993 08 18  7241.259995
 1993 08 19  78242·830002
 1993 08 20  50242.589996
 1993 08 23  48242·949997
 1993 08 24  92242·949997
 1993 08 25  24244·160004
 1993 08 26  62244·369995
 1993 08 27  76243.800003
 1993 08 30  87244·070007
 1993 08 31  96244.820007
 1993 09 01  37246.190002
 1993 09 02  48247.110001
 1993 09 03  79248.070007
 1993 09 07  14248·669998
 1993 09 08  25246.119995
 1993 09 09  48243·000000
 1993 09 10  83244·619995
 1993 09 13  22246.559998
 1993 09 14  3246·440002
 1993 09 15  81244.460007
 1993 09 16  34245·320007
 1993 09 17  89245·679993
 1993 09 20  70245.949997
 1993 09 21  80245·839996
 1993 09 22  98243.669998
 1993 09 23  8246·479996
 1993 09 24  52247.940002
 1993 09 27  0248.740005
 1993 09 28  60249·990005
 1993 09 29  0250.690002
 1993 09 30  98251·509995
 1993 10 01  24252·949997
 1993 10 04  35253.000000
 1993 10 05  8253·539993
 1993 10 06  86253·070007
 1993 10 07  58254·350006
 1993 10 08  60254·059998
 1993 10 11  1254·389999
 1993 10 12  14255.029999
 1993 10 13  34256.500000
 1993 10 14  98257.890015
 1993 10 15  74259.029999
 1993 10 18  9259·980011
 1993 10 19  8259.570007
 1993 10 20  37255·960007
 1993 10 21  45255·020004
 1993 10 22  20255.210007
 1993 10 25  63255.789993
 1993 10 26  90255·520004
 1993 10 27  60254.820007
 1993 10 28  24255·960007
 1993 10 29  4256·820007
 1993 11 01  94259·179993
 1993 11 02  86259.510010
 1993 11 03  20260.170013
 1993 11 04  64257.109985
 1993 11 05  13253·110001
 1993 11 08  18253.110001
 1993 11 09  34254.570007
 1993 11 10  99255·779999
 1993 11 11  35256·980011
 1993 11 12  76257·529999
 1993 11 15  16257.940002
 1993 11 16  90256.480011
 1993 11 17  72255.419998
 1993 11 18  3253.729996
 1993 11 19  42252·000000
 1993 11 22  45250.990005
 1993 11 23  62246·850006
 1993 11 24  68248·119995
 1993 11 26  12249·820007
 1993 11 29  94250.149994
 1993 11 30  68250·139999
 1993 12 01  66250.410004
 1993 12 02  51252·610001
 1993 12 03  95252.910004
 1993 12 06  78253·860001
 1993 12 07  16253.979996
 1993 12 08  11254·029999
 1993 12 09  30254·369995
 1993 12 10  6253·399994
 1993 12 13  61252·809998
 1993 12 14  65252·229996
 1993 12 15  4249·889999
 1993 12 16  88249.839996
 1993 12 17  72250.580002
 1993 12 20  15252.250000
 1993 12 21  50251·919998
 1993 12 22  87250.500000
 1993 12 23  42250.380005
 1993 12 27  87251·320007
 1993 12 28  24252.429993
 1993 12 29  93253.740005
 1993 12 30  91256.019989
 1993 12 31  29256·190002
 1994 01 03 8258·579987
 1994 01 04 16256·529999
 1994 01 05 62256·970001
 1994 01 06 19258·019989
 1994 01 07 8258.329987
 1994 01 10 97259.190002
 1994 01 11 24259·750000
 1994 01 12 55259·630005
 1994 01 13 56260.230011
 1994 01 14 96260.640015
 1994 01 17 72261.269989
 1994 01 18 65261·959991
 1994 01 19 9262.399994
 1994 01 20 3262.570007
 1994 01 21 26263·369995
 1994 01 24 97263.799988
 1994 01 25 49262·890015
 1994 01 26 29262·049988
 1994 01 27 28262.839996
 1994 01 28 27263·660004
 1994 01 31 81265·029999
 1994 02 01 14266.519989
 1994 02 02 48266·500000
 1994 02 03 57267·619995
 1994 02 04 38267·570007
 1994 02 07 19261·670013
 1994 02 08 81261·679993
 1994 02 09 10263.390015
 1994 02 10 77265.220001
 1994 02 11 34264.140015
 1994 02 14 45262·890015
 1994 02 15 38263.190002
 1994 02 16 78264·529999
 1994 02 17 69265·959991
 1994 02 18 85264.880005
 1994 02 22 16264.049988
 1994 02 23 49265·049988
 1994 02 24 65264·920013
 1994 02 25 70262·209991
 1994 02 28 45263·000000
 1994 03 01 21265·529999
 1994 03 02 82264·339996
 1994 03 03 93262.799988
 1994 03 04 49263.149994
 1994 03 07 50264.709991
 1994 03 08 10266·690002
 1994 03 09 75266.559998
 1994 03 10 79266.440002
 1994 03 11 20265·420013
 1994 03 14 61265·489990
 1994 03 15 59266·190002
 1994 03 16 10266.859985
 1994 03 17 35269.109985
 1994 03 18 73269.790009
 1994 03 21 14271·079987
 1994 03 22 44268.989990
 1994 03 23 28269.559998
 1994 03 24 10270.200012
 1994 03 25 34267.070007
 1994 03 28 5266.450012
 1994 03 29 56262·510010
 1994 03 30 58257·040009
 1994 03 31 39252·449997
 1994 04 04 43251·059998
 1994 04 05 0247.039993
 1994 04 06 30253·960007
 1994 04 07 73254·529999
 1994 04 08 35255.949997
 1994 04 11 66254.729996
 1994 04 12 66254·740005
 1994 04 13 5252·729996
 1994 04 14 79249.619995
 1994 04 15 87250.080002
 1994 04 18 27250.149994
 1994 04 19 29248.399994
 1994 04 20 3245.619995
 1994 04 21 18242.139999
 1994 04 22 1245.320007
 1994 04 25 64246.550003
 1994 04 26 56249·320007
 1994 04 28 43250·949997
 1994 04 29 1251.309998
 1994 05 02 54252·550003
 1994 05 03 14254.039993
 1994 05 04 66254·500000
 1994 05 05 66254.460007
 1994 05 06 68254.100006
 1994 05 09 77251·649994
 1994 05 10 20248·300003
 1994 05 11 58248.539993
 1994 05 12 2245·610001
 1994 05 13 70246·289993
 1994 05 16 62245·600006
 1994 05 17 65244.160004
 1994 05 18 73243.949997
 1994 05 19 43246.789993
 1994 05 20 73248·649994
 1994 05 23 0248.279999
 1994 05 24 26247.779999
 1994 05 25 73248·360001
 1994 05 26 60248·229996
 1994 05 27 0248·940002
 1994 05 31 29249·460007
 1994 06 01 60249.279999
 1994 06 02 55250·080002
 1994 06 03 29251·990005
 1994 06 06 78252.100006
 1994 06 07 29252·740005
 1994 06 08 13251.669998
 1994 06 09 75249·919998
 1994 06 10 92249·240005
 1994 06 13 30250.580002
 1994 06 14 17250.350006
 1994 06 15 50251.130005
 1994 06 16 13251.259995
 1994 06 17 38251·729996
 1994 06 20 74250·389999
 1994 06 21 92247·080002
 1994 06 22 13244·110001
 1994 06 23 55245.279999
 1994 06 24 14242·490005
 1994 06 27 65239.389999
 1994 06 28 84240.289993
 1994 06 29 5238·960007
 1994 06 30 96240·179993
 1994 07 01 55240·300003
 1994 07 05 46241.119995
 1994 07 06 40240·729996
 1994 07 07 99240·679993
 1994 07 08 77241.720001
 1994 07 11 42241.919998
 1994 07 12 33241.660004
 1994 07 13 32242.130005
 1994 07 14 68243·619995
 1994 07 15 43244·729996
 1994 07 18 86245·619995
 1994 07 19 25245·589996
 1994 07 20 90245·259995
 1994 07 21 43243·649994
 1994 07 22 25243.910004
 1994 07 25 35243·330002
 1994 07 26 32243·350006
 1994 07 27 59242·970001
 1994 07 28 98242.029999
 1994 07 29 44241·750000
 1994 08 01 6241.779999
 1994 08 02 38245.059998
 1994 08 03 83245.660004
 1994 08 04 59245.759995
 1994 08 05 51244.809998
 1994 08 08 47244.190002
 1994 08 09 79244.610001
 1994 08 10 10244.949997
 1994 08 11 30246.440002
 1994 08 12 80246.289993
 1994 08 15 12247.110001
 1994 08 16 56247·820007
 1994 08 17 29248.179993
 1994 08 18 58249·309998
 1994 08 19 31249·210007
 1994 08 22 77249.690002
 1994 08 23 63249.740005
 1994 08 24 24251·490005
 1994 08 25 13252·660004
 1994 08 26 80253.160004
 1994 08 29 68254.589996
 1994 08 30 47255.160004
 1994 08 31 58256·140015
 1994 09 01 97257.320007
 1994 09 02 9256.059998
 1994 09 06 21256.190002
 1994 09 07 91255·800003
 1994 09 08 84256.809998
 1994 09 09 72258·149994
 1994 09 12 66256.760010
 1994 09 13 63255·869995
 1994 09 14 23256·959991
 1994 09 15 71257·549988
 1994 09 16 26259·779999
 1994 09 19 49259.790009
 1994 09 20 20259.029999
 1994 09 21 44256.489990
 1994 09 22 70254.419998
 1994 09 23 49254.380005
 1994 09 26 8253·649994
 1994 09 27 53253·220001
 1994 09 28 91253.080002
 1994 09 29 89254.399994
 1994 09 30 43254·179993
 1994 10 03 86256.119995
 1994 10 04 10254·779999
 1994 10 05 19251.350006
 1994 10 06 7249·369995
 1994 10 07 57249.529999
 1994 10 10 70250.710007
 1994 10 11 14252.479996
 1994 10 12 5254.429993
 1994 10 13 2254.910004
 1994 10 14 40255.119995
 1994 10 17 76254.869995
 1994 10 18 71254·970001
 1994 10 19 86254·020004
 1994 10 20 15254·800003
 1994 10 21 29253.610001
 1994 10 24 59252.860001
 1994 10 25 96251·600006
 1994 10 26 13250.570007
 1994 10 27 24250.820007
 1994 10 28 53252.259995
 1994 10 31 44255·000000
 1994 11 01 79255·020004
 1994 11 02 35253·490005
 1994 11 03 59253·750000
 1994 11 04 69254.149994
 1994 11 07 82252·750000
 1994 11 08 65251.839996
 1994 11 09 8252.130005
 1994 11 10 34251·690002
 1994 11 11 17250.580002
 1994 11 14 37249.580002
 1994 11 15 57250.169998
 1994 11 16 26250·860001
 1994 11 17 1250.520004
 1994 11 18 2249·580002
 1994 11 21 88248.669998
 1994 11 22 59246.759995
 1994 11 23 80242·259995
 1994 11 25 36240.610001
 1994 11 28 7242.029999
 1994 11 29 70242.690002
 1994 11 30 22243·690002
 1994 12 01 39244.250000
 1994 12 02 46242·029999
 1994 12 05 22242.809998
 1994 12 06 22243·139999
 1994 12 07 37242·000000
 1994 12 08 62240.169998
 1994 12 09 3236·089996
 1994 12 12 99235·160004
 1994 12 13 80235.490005
 1994 12 14 36235.839996
 1994 12 15 25237.880005
 1994 12 16 97241·199997
 1994 12 19 42241·000000
 1994 12 20 75240.440002
 1994 12 21 28240·610001
 1994 12 22 84243·309998
 1994 12 23 26243·610001
 1994 12 27 10244.729996
 1994 12 28 74245.929993
 1994 12 29 56245.270004
 1994 12 30 55246.889999
 1995 01 03  99250·360001
 1995 01 04  50247.240005
 1995 01 05  32247.649994
 1995 01 06  81247·460007
 1995 01 09  22248.080002
 1995 01 10  69248.380005
 1995 01 11  55248·979996
 1995 01 12  79248·160004
 1995 01 13  87248.270004
 1995 01 16  70249.949997
 1995 01 17  94251·720001
 1995 01 18  49252.919998
 1995 01 19  24252·309998
 1995 01 20  15251.009995
 1995 01 23  44249.639999
 1995 01 24  16248·070007
 1995 01 25  92248·940002
 1995 01 26  92248.800003
 1995 01 27  24248·080002
 1995 01 30  31248·470001
 1995 01 31  71246·559998
 1995 02 01  15246·850006
 1995 02 02  79247.500000
 1995 02 03  70248.619995
 1995 02 06  67250.779999
 1995 02 07  20252.440002
 1995 02 08  76252.970001
 1995 02 09  33253·789993
 1995 02 10  14254.279999
 1995 02 13  71255.339996
 1995 02 14  11255·529999
 1995 02 15  44255.240005
 1995 02 16  67257.470001
 1995 02 17  56255.929993
 1995 02 21  2254·710007
 1995 02 22  56253·860001
 1995 02 23  7253.940002
 1995 02 24  88254.949997
 1995 02 27  94255·470001
 1995 02 28  42253.860001
 1995 03 01  43256·570007
 1995 03 02  4256·049988
 1995 03 03  55256.160004
 1995 03 06  3256·890015
 1995 03 07  4255·809998
 1995 03 08  67254·130005
 1995 03 09  81254.869995
 1995 03 10  66254·789993
 1995 03 13  48256.010010
 1995 03 14  66256·179993
 1995 03 15  89257.260010
 1995 03 16  79257·390015
 1995 03 17  57258·179993
 1995 03 20  12257·320007
 1995 03 21  25257·829987
 1995 03 22  19257·149994
 1995 03 23  37256.790009
 1995 03 24  45257·529999
 1995 03 27  57258·850006
 1995 03 28  85259·850006
 1995 03 29  20260.269989
 1995 03 30  27259·899994
 1995 03 31  80260·279999
 1995 04 03  4260.600006
 1995 04 04  62260·820007
 1995 04 05  46260.720001
 1995 04 06  12261·209991
 1995 04 07  26260·799988
 1995 04 10  45260.019989
 1995 04 11  14261·589996
 1995 04 12  97262.529999
 1995 04 13  26262·929993
 1995 04 17  76263·980011
 1995 04 18  70263.959991
 1995 04 19  6262·799988
 1995 04 20  4260.589996
 1995 04 21  86261·260010
 1995 04 24  77262·510010
 1995 04 25  32263·709991
 1995 04 26  86263·970001
 1995 04 27  32264.899994
 1995 04 28  22265·700012
 1995 05 01  94266·200012
 1995 05 02  22265·940002
 1995 05 03  96265.589996
 1995 05 04  18266.869995
 1995 05 05  36265.709991
 1995 05 08  88265.609985
 1995 05 09  84267·029999
 1995 05 10  4266·540009
 1995 05 11  28267.769989
 1995 05 12  84268.940002
 1995 05 15  27269·850006
 1995 05 16  41270·929993
 1995 05 17  63272·170013
 1995 05 18  35272·809998
 1995 05 19  84270.950012
 1995 05 22  19270·549988
 1995 05 23  61271·579987
 1995 05 24  92272·929993
 1995 05 25  34272·440002
 1995 05 26  49271·959991
 1995 05 30  65270·670013
 1995 05 31  30269.179993
 1995 06 01  86270.250000
 1995 06 02  70271.470001
 1995 06 05  46272.269989
 1995 06 06  50274·220001
 1995 06 07  69274·690002
 1995 06 08  45274·809998
 1995 06 09  97275.730011
 1995 06 12  77275·209991
 1995 06 13  42276.450012
 1995 06 14  61278.230011
 1995 06 15  38278.850006
 1995 06 16  61280.279999
 1995 06 19  86280.799988
 1995 06 20  32282·369995
 1995 06 21  11282.570007
 1995 06 22  78282·720001
 1995 06 23  7284.369995
 1995 06 26  95284.029999
 1995 06 27  87281·320007
 1995 06 28  28280.290009
 1995 06 29  37279.940002
 1995 06 30  14281.070007
 1995 07 03  60283.630005
 1995 07 05  36283.700012
 1995 07 06  33284·799988
 1995 07 07  75286.350006
 1995 07 10  49289·470001
 1995 07 11  54290.640015
 1995 07 12  76291.089996
 1995 07 13  92293·779999
 1995 07 14  98294.549988
 1995 07 17  56294.850006
 1995 07 18  73295.940002
 1995 07 19  4293.109985
 1995 07 20  76287.109985
 1995 07 21  42289.440002
 1995 07 24  55290·529999
 1995 07 25  72293·390015
 1995 07 26  77294·700012
 1995 07 27  38296·109985
 1995 07 28  80298.769989
 1995 07 31  84299·230011
 1995 08 01  21299·730011
 1995 08 02  96298·390015
 1995 08 03  28297·829987
 1995 08 04  54297.269989
 1995 08 07  51298.290009
 1995 08 08  88299·140015
 1995 08 09  7298.809998
 1995 08 10  20299.589996
 1995 08 11  37299·260010
 1995 08 14  18299.079987
 1995 08 15  49300.279999
 1995 08 16  44300.709991
 1995 08 17  73302·350006
 1995 08 18  8303·649994
 1995 08 21  9304·299988
 1995 08 22  14305.480011
 1995 08 23  77304·320007
 1995 08 24  11304·510010
 1995 08 25  69303·720001
 1995 08 28  44304.359985
 1995 08 29  95303.320007
 1995 08 30  1301·500000
 1995 08 31  36303.290009
 1995 09 01  70305.309998
 1995 09 05  95306·170013
 1995 09 06  80308.339996
 1995 09 07  43310·549988
 1995 09 08  56312.029999
 1995 09 11  71314·420013
 1995 09 12  71314.899994
 1995 09 13  44315.549988
 1995 09 14  90315·970001
 1995 09 15  43316.119995
 1995 09 18  26314·290009
 1995 09 19  23313·279999
 1995 09 20  85313.869995
 1995 09 21  55314.809998
 1995 09 22  20313.600006
 1995 09 25  85311.720001
 1995 09 26  78310.160004
 1995 09 27  76308.959991
 1995 09 28  53305.850006
 1995 09 29  62308·459991
 1995 10 02  33310.380005
 1995 10 03  99306·989990
 1995 10 04  51304.000000
 1995 10 05  11300·820007
 1995 10 06  37301·209991
 1995 10 09  45301.820007
 1995 10 10  64296·640015
 1995 10 11  14294.630005
 1995 10 12  3298.029999
 1995 10 13  56300.619995
 1995 10 16  68302.070007
 1995 10 17  77302.200012
 1995 10 18  70302·700012
 1995 10 19  4304.049988
 1995 10 20  63303.410004
 1995 10 23  32302·820007
 1995 10 24  99301.100006
 1995 10 25  80300.850006
 1995 10 26  74297·839996
 1995 10 27  35294.630005
 1995 10 30  79294·549988
 1995 10 31  6296·239990
 1995 11 01  52296.250000
 1995 11 02  69297·700012
 1995 11 03  23300·989990
 1995 11 06  24302.790009
 1995 11 07  72302·940002
 1995 11 08  39301·450012
 1995 11 09  69302·299988
 1995 11 10  4303.959991
 1995 11 13  34304·320007
 1995 11 14  78303·600006
 1995 11 15  80301.519989
 1995 11 16  40301·459991
 1995 11 17  65302·799988
 1995 11 20  41303·839996
 1995 11 21  43302.220001
 1995 11 22  52301·119995
 1995 11 24  13301.230011
 1995 11 27  12302.260010
 1995 11 28  71303.230011
 1995 11 29  82304·630005
 1995 11 30  56306·720001
 1995 12 01  95308.579987
 1995 12 04  2309·739990
 1995 12 05  2312·510010
 1995 12 06  92313·109985
 1995 12 07  24312·670013
 1995 12 08  0310.959991
 1995 12 11  4311·549988
 1995 12 12  48312.070007
 1995 12 13  54311·559998
 1995 12 14  52312.589996
 1995 12 15  7312·529999
 1995 12 18  73310.420013
 1995 12 19  67303.720001
 1995 12 20  70306.000000
 1995 12 21  57308·829987
 1995 12 22  44310·670013
 1995 12 26  70312·309998
 1995 12 27  94312.829987
 1995 12 28  22314·070007
 1995 12 29  61313.989990
 1996 01 02 95315·970001
 1996 01 03 85316·890015
 1996 01 04 96315.209991
 1996 01 05 49310·769989
 1996 01 08 98312·190002
 1996 01 09 32312·390015
 1996 01 10 98307.399994
 1996 01 11 58302·910004
 1996 01 12 61305·720001
 1996 01 15 47305·140015
 1996 01 16 73302.130005
 1996 01 17 64301.739990
 1996 01 18 90302·619995
 1996 01 19 68304·010010
 1996 01 22 89305·279999
 1996 01 23 67307·170013
 1996 01 24 17308·309998
 1996 01 25 59310.429993
 1996 01 26 41310·559998
 1996 01 29 92311·220001
 1996 01 30 99311.820007
 1996 01 31 7313·380005
 1996 02 01 48315.380005
 1996 02 02 91317·320007
 1996 02 05 17317·720001
 1996 02 06 25318·459991
 1996 02 07 54320·149994
 1996 02 08 38319·410004
 1996 02 09 79320.470001
 1996 02 12 51321.109985
 1996 02 13 29321·410004
 1996 02 14 34319.820007
 1996 02 15 15321.070007
 1996 02 16 48320.750000
 1996 02 20 66321.589996
 1996 02 21 4318·910004
 1996 02 22 82321·339996
 1996 02 23 4325.140015
 1996 02 26 84325.760010
 1996 02 27 98325.299988
 1996 02 28 62324·850006
 1996 02 29 31325.260010
 1996 03 01 27324.929993
 1996 03 04 92324.100006
 1996 03 05 62325.559998
 1996 03 06 68326·850006
 1996 03 07 66327.109985
 1996 03 08 87327.420013
 1996 03 11 12319.209991
 1996 03 12 77322.070007
 1996 03 13 93321·019989
 1996 03 14 7323.459991
 1996 03 15 71325·079987
 1996 03 18 46325·079987
 1996 03 19 29328·670013
 1996 03 20 4328.929993
 1996 03 21 19328.339996
 1996 03 22 89328·869995
 1996 03 25 17329·480011
 1996 03 26 52327.720001
 1996 03 27 64327.709991
 1996 03 28 42328·489990
 1996 03 29 25328·820007
 1996 04 01 52330·769989
 1996 04 02 36332·440002
 1996 04 03 70333·230011
 1996 04 04 50334.070007
 1996 04 08 29334·790009
 1996 04 09 92330.709991
 1996 04 10 59332.429993
 1996 04 11 9331·029999
 1996 04 12 34329·470001
 1996 04 15 15331.179993
 1996 04 16 23333.519989
 1996 04 17 47335.570007
 1996 04 18 42334·850006
 1996 04 19 10337·459991
 1996 04 22 0338.519989
 1996 04 23 32340·989990
 1996 04 24 53343.519989
 1996 04 25 10344·640015
 1996 04 26 52346.239990
 1996 04 29 60347.829987
 1996 04 30 93348.220001
 1996 05 01 70348.279999
 1996 05 02 68350.279999
 1996 05 03 49345.940002
 1996 05 06 13346·859985
 1996 05 07 74346.869995
 1996 05 08 60345.660004
 1996 05 09 43345.190002
 1996 05 10 87347·630005
 1996 05 13 26351.149994
 1996 05 14 66354·500000
 1996 05 15 12357·459991
 1996 05 16 16358·109985
 1996 05 17 59358.760010
 1996 05 20 49360.630005
 1996 05 21 49363·070007
 1996 05 22 25363·040009
 1996 05 23 30364.609985
 1996 05 24 98364.390015
 1996 05 28 74364·589996
 1996 05 29 66361.570007
 1996 05 30 20359·109985
 1996 05 31 24360·339996
 1996 06 03 30361·850006
 1996 06 04 12361·440002
 1996 06 05 36362.649994
 1996 06 06 66363·589996
 1996 06 07 88361.190002
 1996 06 10 65358·839996
 1996 06 11 9359·739990
 1996 06 12 86359.410004
 1996 06 13 41359.649994
 1996 06 14 50357.399994
 1996 06 17 96355·079987
 1996 06 18 73353·929993
 1996 06 19 8349.049988
 1996 06 20 17347.200012
 1996 06 21 80344.160004
 1996 06 24 40345·209991
 1996 06 25 34346·799988
 1996 06 26 42344·440002
 1996 06 27 65339.809998
 1996 06 28 23341·950012
 1996 07 01 87346·609985
 1996 07 02 26347·720001
 1996 07 03 85346·940002
 1996 07 05 87344·799988
 1996 07 08 62339.779999
 1996 07 09 92336·679993
 1996 07 10 95336·440002
 1996 07 11 19332·709991
 1996 07 12 78324.579987
 1996 07 15 93323·690002
 1996 07 16 77314·720001
 1996 07 17 32310.119995
 1996 07 18 79318.179993
 1996 07 19 3322·920013
 1996 07 22 38321·549988
 1996 07 23 64317.649994
 1996 07 24 33311.720001
 1996 07 25 23307·769989
 1996 07 26 10311.579987
 1996 07 29 78314.570007
 1996 07 30 37313.119995
 1996 07 31 77313.540009
 1996 08 01 50316.000000
 1996 08 02 62319.420013
 1996 08 05 7324·410004
 1996 08 06 18324·739990
 1996 08 07 38325.299988
 1996 08 08 27327.290009
 1996 08 09 89327·510010
 1996 08 12 19327·440002
 1996 08 13 81327.369995
 1996 08 14 14325·630005
 1996 08 15 52326·720001
 1996 08 16 81327.679993
 1996 08 19 12328.910004
 1996 08 20 83329.339996
 1996 08 21 90329.200012
 1996 08 22 30328.940002
 1996 08 23 86331.410004
 1996 08 26 24331.769989
 1996 08 27 21331.519989
 1996 08 28 16333.750000
 1996 08 29 86335·609985
 1996 08 30 49334.510010
 1996 09 03 91333·880005
 1996 09 04 15333.380005
 1996 09 05 18334.559998
 1996 09 06 96331·589996
 1996 09 09 68334·100006
 1996 09 10 26335·630005
 1996 09 11 14336·279999
 1996 09 12 28336.700012
 1996 09 13 47338·140015
 1996 09 16 75340.790009
 1996 09 17 30342.290009
 1996 09 18 33342·250000
 1996 09 19 45341.579987
 1996 09 20 13341·329987
 1996 09 23 48342.820007
 1996 09 24 23341.589996
 1996 09 25 9342·660004
 1996 09 26 16343.730011
 1996 09 27 74345·000000
 1996 09 30 37345.519989
 1996 10 01 7346·390015
 1996 10 02 82345·329987
 1996 10 03 41348·190002
 1996 10 04 38347.239990
 1996 10 07 32349.299988
 1996 10 08 38348.829987
 1996 10 09 5347·359985
 1996 10 10 13346·100006
 1996 10 11 4346·640015
 1996 10 14 35347·890015
 1996 10 15 47349·000000
 1996 10 16 75349·010010
 1996 10 17 68348·420013
 1996 10 18 47348.200012
 1996 10 21 74347.850006
 1996 10 22 62346·100006
 1996 10 23 92342·820007
 1996 10 24 75342.929993
 1996 10 25 19343·079987
 1996 10 28 37342·970001
 1996 10 29 71340.100006
 1996 10 30 44338.049988
 1996 10 31 37338.179993
 1996 11 01 88340·570007
 1996 11 04 23339·760010
 1996 11 05 5339·910004
 1996 11 06 9339·859985
 1996 11 07 28342·440002
 1996 11 08 93344·290009
 1996 11 11 33344.559998
 1996 11 12 44345·700012
 1996 11 13 94346·130005
 1996 11 14 50346·109985
 1996 11 15 29347.260010
 1996 11 18 72346.519989
 1996 11 19 50345.940002
 1996 11 20 89346.950012
 1996 11 21 17347·529999
 1996 11 22 50347·179993
 1996 11 25 84349.920013
 1996 11 26 27352·290009
 1996 11 27 49351.380005
 1996 11 29 60352·670013
 1996 12 02 8354.109985
 1996 12 03 10355·339996
 1996 12 04 0357·829987
 1996 12 05 8358.109985
 1996 12 06 60359.049988
 1996 12 09 6355·500000
 1996 12 10 69360·489990
 1996 12 11 26361.299988
 1996 12 12 3357·700012
 1996 12 13 10356.380005
 1996 12 16 83354·179993
 1996 12 17 70350.480011
 1996 12 18 26350·130005
 1996 12 19 41353·079987
 1996 12 20 92356·100006
 1996 12 23 23356.709991
 1996 12 24 40355.429993
 1996 12 26 42355.869995
 1996 12 27 72357·720001
 1996 12 30 91359·170013
 1996 12 31 84359·989990
 1997 01 02  84362·609985
 1997 01 03  21358·959991
 1997 01 06  5361·829987
 1997 01 07  21362.309998
 1997 01 08  60364·160004
 1997 01 09  67364·170013
 1997 01 10  23365.589996
 1997 01 13  39366.089996
 1997 01 14  89365·850006
 1997 01 15  59367·519989
 1997 01 16  25367.190002
 1997 01 17  49366·920013
 1997 01 20  16367.880005
 1997 01 21  74369·350006
 1997 01 22  18370.320007
 1997 01 23  92370.649994
 1997 01 24  9370.459991
 1997 01 27  10368.140015
 1997 01 28  35365.519989
 1997 01 29  28366·470001
 1997 01 30  63366.250000
 1997 01 31  94368.290009
 1997 02 03  31369.450012
 1997 02 04  47369.709991
 1997 02 05  97368.320007
 1997 02 06  75365.489990
 1997 02 07  89365.480011
 1997 02 10  61366.750000
 1997 02 11  55364.149994
 1997 02 12  31362·750000
 1997 02 13  15365·399994
 1997 02 14  8368·179993
 1997 02 18  7369·130005
 1997 02 19  60370·049988
 1997 02 20  40370·170013
 1997 02 21  50367·559998
 1997 02 24  45366·369995
 1997 02 25  88366.450012
 1997 02 26  22366.790009
 1997 02 27  76363·850006
 1997 02 28  90361·149994
 1997 03 03  65360.049988
 1997 03 04  41360·489990
 1997 03 05  99361.910004
 1997 03 06  86363·929993
 1997 03 07  68363·799988
 1997 03 10  6365.459991
 1997 03 11  57367·089996
 1997 03 12  2367.869995
 1997 03 13  96364·399994
 1997 03 14  46360.059998
 1997 03 17  11361·040009
 1997 03 18  31357·369995
 1997 03 19  74354.929993
 1997 03 20  19351.790009
 1997 03 21  51352·309998
 1997 03 24  93351·730011
 1997 03 25  54349·480011
 1997 03 26  7350·700012
 1997 03 27  90352·309998
 1997 03 31  33348.950012
 1997 04 01  10342·570007
 1997 04 02  16340·880005
 1997 04 03  64337.799988
 1997 04 04  19336.380005
 1997 04 07  43340·839996
 1997 04 08  77344·910004
 1997 04 09  37345·970001
 1997 04 10  45346.730011
 1997 04 11  79345·160004
 1997 04 14  48339.250000
 1997 04 15  97338.609985
 1997 04 16  31340.779999
 1997 04 17  67340·239990
 1997 04 18  10340·429993
 1997 04 21  57341·739990
 1997 04 22  21338.269989
 1997 04 23  83338·089996
 1997 04 24  70338·399994
 1997 04 25  55338.519989
 1997 04 28  84335.850006
 1997 04 29  28336·100006
 1997 04 30  59340·579987
 1997 05 01  53343.000000
 1997 05 02  13345·660004
 1997 05 05  26353.980011
 1997 05 06  34362·429993
 1997 05 07  39361.730011
 1997 05 08  29360.220001
 1997 05 09  29360.100006
 1997 05 12  77361.420013
 1997 05 13  27363·760010
 1997 05 14  75363.559998
 1997 05 15  11364.480011
 1997 05 16  93365.910004
 1997 05 19  54365·279999
 1997 05 20  21366.570007
 1997 05 21  73368.200012
 1997 05 22  16370.059998
 1997 05 23  83371.459991
 1997 05 27  60375·670013
 1997 05 28  41376·739990
 1997 05 29  1377.790009
 1997 05 30  2378.429993
 1997 06 02  12380·760010
 1997 06 03  64383.519989
 1997 06 04  31383.279999
 1997 06 05  23382.670013
 1997 06 06  20384.989990
 1997 06 09  19387·140015
 1997 06 10  11387·899994
 1997 06 11  86387·309998
 1997 06 12  55387.619995
 1997 06 13  5389·540009
 1997 06 16  74392.070007
 1997 06 17  52392.200012
 1997 06 18  10392·549988
 1997 06 19  48392·459991
 1997 06 20  76396.489990
 1997 06 23  10393·600006
 1997 06 24  4390·820007
 1997 06 25  99393.299988
 1997 06 26  98391.220001
 1997 06 27  72390·269989
 1997 06 30  82392.529999
 1997 07 01  32396.369995
 1997 07 02  48394.130005
 1997 07 03  76394.720001
 1997 07 07  12396.179993
 1997 07 08  48396.260010
 1997 07 09  57398·279999
 1997 07 10  86397.399994
 1997 07 11  89399·149994
 1997 07 14  73402·260010
 1997 07 15  82403·850006
 1997 07 16  89406.390015
 1997 07 17  31410·220001
 1997 07 18  57408.109985
 1997 07 21  3404·109985
 1997 07 22  98403·440002
 1997 07 23  84406.160004
 1997 07 24  75407.649994
 1997 07 25  29408.190002
 1997 07 28  50408.540009
 1997 07 29  16408.679993
 1997 07 30  28409·869995
 1997 07 31  91413·440002
 1997 08 01  10414·480011
 1997 08 04  21414·209991
 1997 08 05  41415.630005
 1997 08 06  44418·320007
 1997 08 07  64420·730011
 1997 08 08  19420·119995
 1997 08 11  65414·190002
 1997 08 12  72412·649994
 1997 08 13  25411.420013
 1997 08 14  53411·640015
 1997 08 15  74411·869995
 1997 08 18  80408.579987
 1997 08 19  33408.730011
 1997 08 20  92413·790009
 1997 08 21  69419·070007
 1997 08 22  0417.040009
 1997 08 25  48415·730011
 1997 08 26  32418.089996
 1997 08 27  77418·309998
 1997 08 28  89420·839996
 1997 08 29  60421·589996
 1997 09 02  91423·429993
 1997 09 03  46428·049988
 1997 09 04  28428·790009
 1997 09 05  80429·709991
 1997 09 08  12433·040009
 1997 09 09  53435·989990
 1997 09 10  24437.750000
 1997 09 11  48436·899994
 1997 09 12  66435.929993
 1997 09 15  97440.089996
 1997 09 16  10440·170013
 1997 09 17  26445·179993
 1997 09 18  47446·149994
 1997 09 19  5446.500000
 1997 09 22  40447.170013
 1997 09 23  1448.980011
 1997 09 24  72449·420013
 1997 09 25  26448·579987
 1997 09 26  97447.920013
 1997 09 29  87448.880005
 1997 09 30  88451·309998
 1997 10 01  36454·420013
 1997 10 02  88454.690002
 1997 10 03  22456.940002
 1997 10 06  62459·519989
 1997 10 07  36461·700012
 1997 10 08  45463·779999
 1997 10 09  68463·660004
 1997 10 10  90464·549988
 1997 10 13  51465.029999
 1997 10 14  23465.209991
 1997 10 15  13463.970001
 1997 10 16  89462·739990
 1997 10 17  30457.160004
 1997 10 20  5449.290009
 1997 10 21  71453.850006
 1997 10 22  5458.929993
 1997 10 23  50458.250000
 1997 10 24  97449.359985
 1997 10 27  79447.529999
 1997 10 28  6420.130005
 1997 10 29  12429·890015
 1997 10 30  30434·869995
 1997 10 31  0428·660004
 1997 11 03  87433.260010
 1997 11 04  39440.980011
 1997 11 05  63442·309998
 1997 11 06  21444·760010
 1997 11 07  66442·829987
 1997 11 10  83435·220001
 1997 11 11  75435·399994
 1997 11 12  57433.429993
 1997 11 13  88423·440002
 1997 11 14  20423·390015
 1997 11 17  74428.410004
 1997 11 18  44435·649994
 1997 11 19  22432.130005
 1997 11 20  49430.690002
 1997 11 21  91435.700012
 1997 11 24  46435·049988
 1997 11 25  62428.679993
 1997 11 26  95426.910004
 1997 11 28  84428·160004
 1997 12 01  50429.920013
 1997 12 02  27434.160004
 1997 12 03  10432.480011
 1997 12 04  33433·809998
 1997 12 05  70434·910004
 1997 12 08  62438.059998
 1997 12 09  69442·029999
 1997 12 10  46438·160004
 1997 12 11  43432.799988
 1997 12 12  35424.700012
 1997 12 15  72422.630005
 1997 12 16  53420·760010
 1997 12 17  32425·339996
 1997 12 18  41426·440002
 1997 12 19  44420.350006
 1997 12 22  12420.029999
 1997 12 23  25422·880005
 1997 12 24  99422.029999
 1997 12 26  36421·040009
 1997 12 29  4421·489990
 1997 12 30  35426.670013
 1997 12 31  52434·010010
 1998 01 02 24437.019989
 1998 01 05 37436·519989
 1998 01 06 0437·059998
 1998 01 07 71433·100006
 1998 01 08 7429.760010
 1998 01 09 40425·709991
 1998 01 12 82412·950012
 1998 01 13 49410.880005
 1998 01 14 11418·440002
 1998 01 15 72421.920013
 1998 01 16 71421·750000
 1998 01 20 5426.250000
 1998 01 21 86431.100006
 1998 01 22 14429.890015
 1998 01 23 77426·200012
 1998 01 26 84424.809998
 1998 01 27 8421·010010
 1998 01 28 72422·529999
 1998 01 29 40428·600006
 1998 01 30 54431·989990
 1998 02 02 78430.049988
 1998 02 03 78434.420013
 1998 02 04 22437.790009
 1998 02 05 10441.839996
 1998 02 06 20444·059998
 1998 02 09 89445.500000
 1998 02 10 12447·279999
 1998 02 11 71451.190002
 1998 02 12 85452·019989
 1998 02 13 86452·399994
 1998 02 17 21454.290009
 1998 02 18 81453.190002
 1998 02 19 48454.690002
 1998 02 20 76454·239990
 1998 02 23 89453.989990
 1998 02 24 9456.290009
 1998 02 25 11454.299988
 1998 02 26 91458·440002
 1998 02 27 77461.529999
 1998 03 02 50461·829987
 1998 03 03 97461.540009
 1998 03 04 87462·420013
 1998 03 05 74462.130005
 1998 03 06 22456·820007
 1998 03 09 58463.720001
 1998 03 10 46461.119995
 1998 03 11 93464.619995
 1998 03 12 70467·119995
 1998 03 13 68467.769989
 1998 03 16 75468.779999
 1998 03 17 71471·750000
 1998 03 18 62471·109985
 1998 03 19 30472.179993
 1998 03 20 4474.299988
 1998 03 23 71474.250000
 1998 03 24 94473·959991
 1998 03 25 66476·250000
 1998 03 26 92477.149994
 1998 03 27 82477.809998
 1998 03 30 83477·140015
 1998 03 31 29476·269989
 1998 04 01 19480·679993
 1998 04 02 16484.940002
 1998 04 03 74486·429993
 1998 04 06 94485·790009
 1998 04 07 92481.880005
 1998 04 08 11475.149994
 1998 04 09 37475·329987
 1998 04 13 60480·059998
 1998 04 14 43479·559998
 1998 04 15 30484·809998
 1998 04 16 66487.119995
 1998 04 17 54484·410004
 1998 04 20 29487.010010
 1998 04 21 61488·809998
 1998 04 22 79491·410004
 1998 04 23 25491.140015
 1998 04 24 30484.950012
 1998 04 27 16480.320007
 1998 04 28 20468.500000
 1998 04 29 49472.540009
 1998 04 30 55476.980011
 1998 05 01 34482.890015
 1998 05 04 60484·940002
 1998 05 05 27485.459991
 1998 05 06 33481.739990
 1998 05 07 78479.380005
 1998 05 08 91475·959991
 1998 05 11 84479.510010
 1998 05 12 22476.899994
 1998 05 13 35476·130005
 1998 05 14 34477·480011
 1998 05 15 69475.549988
 1998 05 18 5472.440002
 1998 05 19 18467.609985
 1998 05 20 32470·859985
 1998 05 21 60468·540009
 1998 05 22 86467.190002
 1998 05 26 66462·989990
 1998 05 27 55455.079987
 1998 05 28 55450.260010
 1998 05 29 98455.799988
 1998 06 01 41456.619995
 1998 06 02 96451.170013
 1998 06 03 81449.700012
 1998 06 04 98449.160004
 1998 06 05 30451·739990
 1998 06 08 75454.239990
 1998 06 09 88456.339996
 1998 06 10 67456.739990
 1998 06 11 48451·079987
 1998 06 12 35444·350006
 1998 06 15 51441·589996
 1998 06 16 11433.859985
 1998 06 17 31438·369995
 1998 06 18 47444.079987
 1998 06 19 70439.790009
 1998 06 22 64438·420013
 1998 06 23 43441.649994
 1998 06 24 4447.420013
 1998 06 25 71451·399994
 1998 06 26 80450.160004
 1998 06 29 71450·269989
 1998 06 30 25453.829987
 1998 07 01 5457.390015
 1998 07 02 42459·850006
 1998 07 06 29458.309998
 1998 07 07 54459·970001
 1998 07 08 47459·040009
 1998 07 09 56459.970001
 1998 07 10 55460.000000
 1998 07 13 61458·429993
 1998 07 14 96458·750000
 1998 07 15 55459.429993
 1998 07 16 10461.970001
 1998 07 17 40463·640015
 1998 07 20 79462.359985
 1998 07 21 94461·920013
 1998 07 22 83456.140015
 1998 07 23 10450.929993
 1998 07 24 46442.329987
 1998 07 27 55438·579987
 1998 07 28 88433·160004
 1998 07 29 15427·540009
 1998 07 30 73426.190002
 1998 07 31 45429.500000
 1998 08 03 61419.750000
 1998 08 04 23413.359985
 1998 08 05 59401·630005
 1998 08 06 96398·690002
 1998 08 07 66406.619995
 1998 08 10 30415·799988
 1998 08 11 30411.640015
 1998 08 12 64400.609985
 1998 08 13 91408.549988
 1998 08 14 55403.829987
 1998 08 17 37402.790009
 1998 08 18 31403.959991
 1998 08 19 48411.299988
 1998 08 20 41405·839996
 1998 08 21 54401.730011
 1998 08 24 3395·640015
 1998 08 25 76393.700012
 1998 08 26 58389.769989
 1998 08 27 83380.420013
 1998 08 28 13366·100006
 1998 08 31 37358.540009
 1998 09 01 99337.950012
 1998 09 02 48348·100006
 1998 09 03 16352·649994
 1998 09 04 20346·290009
 1998 09 08 85347·070007
 1998 09 09 1361.929993
 1998 09 10 95352.690002
 1998 09 11 36344·970001
 1998 09 14 58353·619995
 1998 09 15 16357.720001
 1998 09 16 56357.730011
 1998 09 17 25359·850006
 1998 09 18 89355·290009
 1998 09 21 93363.260010
 1998 09 22 30362·640015
 1998 09 23 48368.239990
 1998 09 24 72376·010010
 1998 09 25 59370·250000
 1998 09 28 75369·019989
 1998 09 29 94368·010010
 1998 09 30 25365·799988
 1998 10 01 64363·589996
 1998 10 02 72350.040009
 1998 10 05 76349.709991
 1998 10 06 92336.799988
 1998 10 07 82332.549988
 1998 10 08 28322.230011
 1998 10 09 31310.279999
 1998 10 12 43318·399994
 1998 10 13 15325.619995
 1998 10 14 73320.329987
 1998 10 15 23324·980011
 1998 10 16 73334·809998
 1998 10 19 88342·869995
 1998 10 20 66352·450012
 1998 10 21 39358·309998
 1998 10 22 99359·940002
 1998 10 23 51366·399994
 1998 10 26 87367·049988
 1998 10 27 92372.070007
 1998 10 28 67371.500000
 1998 10 29 79371·010010
 1998 10 30 44374·480011
 1998 11 02 21378.160004
 1998 11 03 45386.820007
 1998 11 04 74387·559998
 1998 11 05 67392.959991
 1998 11 06 88396.790009
 1998 11 09 27400·320007
 1998 11 10 59398·429993
 1998 11 11 14396·859985
 1998 11 12 80393.480011
 1998 11 13 34392.200012
 1998 11 16 87389·359985
 1998 11 17 65390.420013
 1998 11 18 11389.429993
 1998 11 19 8392.119995
 1998 11 20 31394·369995
 1998 11 23 29394.290009
 1998 11 24 19398.149994
 1998 11 25 19396.600006
 1998 11 27 93399.320007
 1998 11 30 36402.089996
 1998 12 01 67397.750000
 1998 12 02 61398·739990
 1998 12 03 98397·489990
 1998 12 04 43395.000000
 1998 12 07 42398·369995
 1998 12 08 53401·170013
 1998 12 09 96401.480011
 1998 12 10 31401·959991
 1998 12 11 57396.500000
 1998 12 14 40395·369995
 1998 12 15 63387·940002
 1998 12 16 8389·570007
 1998 12 17 51389·850006
 1998 12 18 90393.779999
 1998 12 21 99397·420013
 1998 12 22 5401.829987
 1998 12 23 85400·239990
 1998 12 24 97404.790009
 1998 12 28 30405.559998
 1998 12 29 79408.279999
 1998 12 30 49410.410004
 1998 12 31 82411·910004
 1999 01 04  5421·959991
 1999 01 05  10421.100006
 1999 01 06  55422·089996
 1999 01 07  88427.790009
 1999 01 08  1427·829987
 1999 01 11  7431.230011
 1999 01 12  40433·130005
 1999 01 13  83427·359985
 1999 01 14  17424.859985
 1999 01 15  0420.100006
 1999 01 19  69427·049988
 1999 01 20  63430.890015
 1999 01 21  79430.619995
 1999 01 22  46424.049988
 1999 01 25  28422.440002
 1999 01 26  46422·109985
 1999 01 27  38425·329987
 1999 01 28  28421.130005
 1999 01 29  30423.970001
 1999 02 01  77427.220001
 1999 02 02  68426·079987
 1999 02 03  50421·730011
 1999 02 04  14423·739990
 1999 02 05  24417·790009
 1999 02 08  71412·720001
 1999 02 09  46411.329987
 1999 02 10  42403.130005
 1999 02 11  82397.959991
 1999 02 12  71406.209991
 1999 02 16  71398·440002
 1999 02 17  2396·399994
 1999 02 18  70389.540009
 1999 02 19  19391.089996
 1999 02 22  8392·299988
 1999 02 23  7397·820007
 1999 02 24  32399.010010
 1999 02 25  91395·260010
 1999 02 26  62392·720001
 1999 03 01  95392.239990
 1999 03 02  37394·390015
 1999 03 03  86394·429993
 1999 03 04  66391·950012
 1999 03 05  29394·019989
 1999 03 08  80398·010010
 1999 03 09  31400.059998
 1999 03 10  77399·200012
 1999 03 11  97401.119995
 1999 03 12  79401·079987
 1999 03 15  75398·380005
 1999 03 16  76400·839996
 1999 03 17  11399.170013
 1999 03 18  78398.429993
 1999 03 19  94399·549988
 1999 03 22  69396·579987
 1999 03 23  10393.200012
 1999 03 24  48383.369995
 1999 03 25  88384·399994
 1999 03 26  88392·989990
 1999 03 29  56393·920013
 1999 03 30  81399.760010
 1999 03 31  83398.779999
 1999 04 01  90397.630005
 1999 04 05  37398.739990
 1999 04 06  97403·519989
 1999 04 07  29401.079987
 1999 04 08  57397·769989
 1999 04 09  67399·890015
 1999 04 12  41405.859985
 1999 04 13  2412·320007
 1999 04 14  94417.239990
 1999 04 15  83417.390015
 1999 04 16  81417.769989
 1999 04 19  2421.579987
 1999 04 20  35412·410004
 1999 04 21  47415·339996
 1999 04 22  11426·570007
 1999 04 23  53428·850006
 1999 04 26  35431.730011
 1999 04 27  49434.970001
 1999 04 28  51435·160004
 1999 04 29  8433·529999
 1999 04 30  76432·850006
 1999 05 03  0432.809998
 1999 05 04  45433.279999
 1999 05 05  40432·589996
 1999 05 06  64434·269989
 1999 05 07  39433.380005
 1999 05 10  61436·109985
 1999 05 11  51441.850006
 1999 05 12  32446·809998
 1999 05 13  28449·260010
 1999 05 14  95450.839996
 1999 05 17  66443.130005
 1999 05 18  36441.350006
 1999 05 19  56442.450012
 1999 05 20  64446.140015
 1999 05 21  35448.019989
 1999 05 24  57449·140015
 1999 05 25  35440.390015
 1999 05 26  14434.450012
 1999 05 27  34435·410004
 1999 05 28  3432.920013
 1999 06 01  4438.679993
 1999 06 02  14437.459991
 1999 06 03  62436·739990
 1999 06 04  5435.980011
 1999 06 07  24443·399994
 1999 06 08  57446.890015
 1999 06 09  47443.760010
 1999 06 10  19445·190002
 1999 06 11  84442·269989
 1999 06 14  62438·010010
 1999 06 15  36431·529999
 1999 06 16  27434.010010
 1999 06 17  97441.200012
 1999 06 18  75443·380005
 1999 06 21  7445.049988
 1999 06 22  37449.440002
 1999 06 23  1447.329987
 1999 06 24  64447.040009
 1999 06 25  60443·160004
 1999 06 28  78443·109985
 1999 06 29  59448.609985
 1999 06 30  22454.079987
 1999 07 01  20457·679993
 1999 07 02  9454·420013
 1999 07 06  58456·510010
 1999 07 07  71456.549988
 1999 07 08  37452·690002
 1999 07 09  10454.750000
 1999 07 12  12457.980011
 1999 07 13  52459·299988
 1999 07 14  86458·109985
 1999 07 15  89461·459991
 1999 07 16  58465·799988
 1999 07 19  36465·260010
 1999 07 20  69461·369995
 1999 07 21  77453·549988
 1999 07 22  59454.630005
 1999 07 23  17451·489990
 1999 07 26  10448·380005
 1999 07 27  31442.880005
 1999 07 28  3446.480011
 1999 07 29  13446.609985
 1999 07 30  61441.579987
 1999 08 02  31444·769989
 1999 08 03  3442.630005
 1999 08 04  70436·279999
 1999 08 05  95429·700012
 1999 08 06  86429.750000
 1999 08 09  97428.040009
 1999 08 10  56425·890015
 1999 08 11  14422.820007
 1999 08 12  26428.190002
 1999 08 13  48428.820007
 1999 08 16  65434·049988
 1999 08 17  44433.820007
 1999 08 18  9436·000000
 1999 08 19  43433·100006
 1999 08 20  16432.769989
 1999 08 23  34434·380005
 1999 08 24  15437.250000
 1999 08 25  96437·119995
 1999 08 26  54437·739990
 1999 08 27  59436·019989
 1999 08 30  52432·450012
 1999 08 31  45427.359985
 1999 09 01  48427·829987
 1999 09 02  21430·989990
 1999 09 03  51427·420013
 1999 09 07  52435.970001
 1999 09 08  91438.239990
 1999 09 09  45435.899994
 1999 09 10  69437·769989
 1999 09 13  5441·190002
 1999 09 14  4439.649994
 1999 09 15  81438.239990
 1999 09 16  87436·329987
 1999 09 17  17430.250000
 1999 09 20  30434.450012
 1999 09 21  4433.200012
 1999 09 22  12426·500000
 1999 09 23  26427·529999
 1999 09 24  37420·209991
 1999 09 27  15417.089996
 1999 09 28  76421.859985
 1999 09 29  95418·489990
 1999 09 30  22421.519989
 1999 10 01  39427.299988
 1999 10 04  36423·529999
 1999 10 05  12426·609985
 1999 10 06  2426.010010
 1999 10 07  26429.760010
 1999 10 08  72428.109985
 1999 10 11  89427.709991
 1999 10 12  21430·190002
 1999 10 13  53424.679993
 1999 10 14  92419.320007
 1999 10 15  65419·309998
 1999 10 18  49414·700012
 1999 10 19  19408·899994
 1999 10 20  27410·929993
 1999 10 21  3413·940002
 1999 10 22  81414.269989
 1999 10 25  50418·690002
 1999 10 26  34417·760010
 1999 10 27  90415.790009
 1999 10 28  34416.760010
 1999 10 29  96422.809998
 1999 11 01  95428·640015
 1999 11 02  39431.820007
 1999 11 03  54432.390015
 1999 11 04  33438·459991
 1999 11 05  16439.899994
 1999 11 08  88442.410004
 1999 11 09  8445.070007
 1999 11 10  60446·279999
 1999 11 11  28448·720001
 1999 11 12  0447·489990
 1999 11 15  93449·690002
 1999 11 16  4452·970001
 1999 11 17  90456·880005
 1999 11 18  64457·070007
 1999 11 19  26462·040009
 1999 11 22  15461·269989
 1999 11 23  81460·769989
 1999 11 24  90454.450012
 1999 11 26  52455.929993
 1999 11 29  68458·940002
 1999 11 30  9456·950012
 1999 12 01  19454·079987
 1999 12 02  40453.670013
 1999 12 03  63460·440002
 1999 12 06  5464·579987
 1999 12 07  12465·750000
 1999 12 08  84465·700012
 1999 12 09  26468·839996
 1999 12 10  27464.880005
 1999 12 13  58466.700012
 1999 12 14  3470.380005
 1999 12 15  8462.739990
 1999 12 16  55461·320007
 1999 12 17  69465.260010
 1999 12 20  42466·209991
 1999 12 21  83467.190002
 1999 12 22  96475·790009
 1999 12 23  83477.940002
 1999 12 27  69482·429993
 1999 12 28  52484.459991
 1999 12 29  82488.480011
 1999 12 30  64497.019989
 1999 12 31  79496.589996
 2000 01 03 41504·760010
 2000 01 04 70497.049988
 2000 01 05 98478·380005
 2000 01 06 90478·829987
 2000 01 07 99475·339996
 2000 01 10 42488.309998
 2000 01 11 0501·890015
 2000 01 12 48492·609985
 2000 01 13 3490·040009
 2000 01 14 3501·190002
 2000 01 18 6507.559998
 2000 01 19 20513.460022
 2000 01 20 52520.020020
 2000 01 21 85527·280029
 2000 01 24 80533.940002
 2000 01 25 2522.960022
 2000 01 26 73521·590027
 2000 01 27 46521.039978
 2000 01 28 10517.020020
 2000 01 31 12504·619995
 2000 02 01 15496·230011
 2000 02 02 66503·750000
 2000 02 03 8509·890015
 2000 02 04 95521.630005
 2000 02 07 53525·520020
 2000 02 08 53532.390015
 2000 02 09 12537.510010
 2000 02 10 19536·010010
 2000 02 11 89542.210022
 2000 02 14 38537·099976
 2000 02 15 86539.979980
 2000 02 16 79540.239990
 2000 02 17 48547.760010
 2000 02 18 78558.419983
 2000 02 22 16545·679993
 2000 02 23 94540.950012
 2000 02 24 79549·909973
 2000 02 25 54554·039978
 2000 02 28 17556.739990
 2000 02 29 8557·679993
 2000 03 01 59577.710022
 2000 03 02 73588.349976
 2000 03 03 26583.909973
 2000 03 06 90598.190002
 2000 03 07 87601·619995
 2000 03 08 67595·469971
 2000 03 09 6594·739990
 2000 03 10 34606.109985
 2000 03 13 90603·809998
 2000 03 14 92590.140015
 2000 03 15 44572.989990
 2000 03 16 60558·880005
 2000 03 17 17574.239990
 2000 03 20 30574.789978
 2000 03 21 54549·200012
 2000 03 22 12552·789978
 2000 03 23 45571.190002
 2000 03 24 88573.789978
 2000 03 27 74574.010010
 2000 03 28 58573.650024
 2000 03 29 72559·039978
 2000 03 30 96543.000000
 2000 03 31 66531·570007
 2000 04 03 94539·020020
 2000 04 04 25516.010010
 2000 04 05 13506·119995
 2000 04 06 18517.989990
 2000 04 07 37532.500000
 2000 04 10 55542·989990
 2000 04 11 19518.659973
 2000 04 12 43510·140015
 2000 04 13 32493·440002
 2000 04 14 35489.230011
 2000 04 17 21453.670013
 2000 04 18 79459.260010
 2000 04 19 49486.089996
 2000 04 20 68486.230011
 2000 04 24 51481·839996
 2000 04 25 90468.540009
 2000 04 26 81489·019989
 2000 04 27 78484·239990
 2000 04 28 65494·559998
 2000 05 01 62506.250000
 2000 05 02 48518·929993
 2000 05 03 16505·350006
 2000 05 04 46495·589996
 2000 05 05 9501·910004
 2000 05 08 94512·840027
 2000 05 09 57500·079987
 2000 05 10 99490·859985
 2000 05 11 69474·279999
 2000 05 12 87489.390015
 2000 05 15 1490.940002
 2000 05 16 56497·809998
 2000 05 17 4505.980011
 2000 05 18 23499.660004
 2000 05 19 74490.950012
 2000 05 22 75479.700012
 2000 05 23 2471·670013
 2000 05 24 19459·010010
 2000 05 25 26461·739990
 2000 05 26 35456.170013
 2000 05 30 77457.369995
 2000 05 31 21476.720001
 2000 06 01 33476.179993
 2000 06 02 46492·470001
 2000 06 05 66513·030029
 2000 06 06 98513.299988
 2000 06 07 95511.649994
 2000 06 08 37516·419983
 2000 06 09 32514.539978
 2000 06 12 43523.070007
 2000 06 13 37508.510010
 2000 06 14 65513·750000
 2000 06 15 63509·670013
 2000 06 16 75512·250000
 2000 06 19 10513·739990
 2000 06 20 13522·770020
 2000 06 21 72525.690002
 2000 06 22 40527·609985
 2000 06 23 89515.010010
 2000 06 26 87510.410004
 2000 06 27 97516·359985
 2000 06 28 6508·079987
 2000 06 29 75520·989990
 2000 06 30 18512·580017
 2000 07 03 0517·239990
 2000 07 05 66524.020020
 2000 07 06 93518.280029
 2000 07 07 63523·299988
 2000 07 10 70528·219971
 2000 07 11 41530.830017
 2000 07 12 93529·739990
 2000 07 13 4540.250000
 2000 07 14 19542·760010
 2000 07 17 75542·630005
 2000 07 18 51545·179993
 2000 07 19 47536·280029
 2000 07 20 86527.859985
 2000 07 21 36534.750000
 2000 07 24 67522.700012
 2000 07 25 25514·250000
 2000 07 26 32514·330017
 2000 07 27 18513·820007
 2000 07 28 66501.630005
 2000 07 31 93490.220001
 2000 08 01 47500·640015
 2000 08 02 42497.769989
 2000 08 03 0500·220001
 2000 08 04 33499·450012
 2000 08 07 43503.619995
 2000 08 08 51509.869995
 2000 08 09 43508·720001
 2000 08 10 52507·500000
 2000 08 11 58501·649994
 2000 08 14 13510·269989
 2000 08 15 95514·479980
 2000 08 16 82509·929993
 2000 08 17 55512·729980
 2000 08 18 24516.460022
 2000 08 21 83515.510010
 2000 08 22 79516.479980
 2000 08 23 21517·419983
 2000 08 24 3517·640015
 2000 08 25 56523·299988
 2000 08 28 25525·109985
 2000 08 29 69526.479980
 2000 08 30 93529.630005
 2000 08 31 90532·359985
 2000 09 01 26537·890015
 2000 09 05 39541.909973
 2000 09 06 63539·020020
 2000 09 07 85536.320007
 2000 09 08 14542·820007
 2000 09 11 91535.700012
 2000 09 12 9533·619995
 2000 09 13 67532·429993
 2000 09 14 47534.000000
 2000 09 15 15539·210022
 2000 09 18 48530·840027
 2000 09 19 85516·679993
 2000 09 20 4523·309998
 2000 09 21 23521·429993
 2000 09 22 26514·349976
 2000 09 25 17518.760010
 2000 09 26 94515.380005
 2000 09 27 53509·890015
 2000 09 28 11508·130005
 2000 09 29 61523·809998
 2000 10 02 47521·369995
 2000 10 03 67511·679993
 2000 10 04 97504·670013
 2000 10 05 43507.489990
 2000 10 06 21502·670013
 2000 10 09 55491·019989
 2000 10 10 4489·529999
 2000 10 11 14481·630005
 2000 10 12 97474·739990
 2000 10 13 28462·970001
 2000 10 16 75480.390015
 2000 10 17 49481.750000
 2000 10 18 81470.880005
 2000 10 19 25466·209991
 2000 10 20 80481·640015
 2000 10 23 48487·450012
 2000 10 24 6489·959991
 2000 10 25 8487·850006
 2000 10 26 13475.220001
 2000 10 27 37479.739990
 2000 10 30 28479·850006
 2000 10 31 66482.720001
 2000 11 01 94497.679993
 2000 11 02 67495·179993
 2000 11 03 28506·980011
 2000 11 06 10508·760010
 2000 11 07 65503.959991
 2000 11 08 11506·010010
 2000 11 09 13500.679993
 2000 11 10 80495.329987
 2000 11 13 97480.920013
 2000 11 14 72476·529999
 2000 11 15 15486·910004
 2000 11 16 38491·790009
 2000 11 17 84481·640015
 2000 11 20 74482·690002
 2000 11 21 91470·239990
 2000 11 22 72466·790009
 2000 11 24 44457·899994
 2000 11 27 68471.850006
 2000 11 28 21471.700012
 2000 11 29 95459.019989
 2000 11 30 22454.600006
 2000 12 01 29445.940002
 2000 12 04 14456.829987
 2000 12 05 44450·390015
 2000 12 06 87471·170013
 2000 12 07 58463.540009
 2000 12 08 0461.100006
 2000 12 11 83479.070007
 2000 12 12 33487·230011
 2000 12 13 79477·760010
 2000 12 14 35469·910004
 2000 12 15 99461·820007
 2000 12 18 79458.029999
 2000 12 19 44463·660004
 2000 12 20 3458.779999
 2000 12 21 6443.799988
 2000 12 22 69447.029999
 2000 12 26 27462.989990
 2000 12 27 9466·630005
 2000 12 28 41479·299988
 2000 12 29 73494.029999
 2001 01 02  29483.549988
 2001 01 03  85462·489990
 2001 01 04  67484·390015
 2001 01 05  85477·200012
 2001 01 08  76463.140015
 2001 01 09  87461.640015
 2001 01 10  73463.950012
 2001 01 11  24475·450012
 2001 01 12  18483·839996
 2001 01 16  98485.750000
 2001 01 17  70493·279999
 2001 01 18  33490·950012
 2001 01 19  30494·619995
 2001 01 22  23488·089996
 2001 01 23  97490·149994
 2001 01 24  82502.059998
 2001 01 25  13502·250000
 2001 01 26  95499·000000
 2001 01 29  16498·670013
 2001 01 30  66507·910004
 2001 01 31  91511·660004
 2001 02 01  70508.329987
 2001 02 02  17508·980011
 2001 02 05  3501.019989
 2001 02 06  16500.739990
 2001 02 07  30505·760010
 2001 02 08  10507·079987
 2001 02 09  38502·890015
 2001 02 12  63497·049988
 2001 02 13  82505·350006
 2001 02 14  35502·570007
 2001 02 15  39503.489990
 2001 02 16  32508.850006
 2001 02 20  56499.279999
 2001 02 21  55491·160004
 2001 02 22  1483·519989
 2001 02 23  49477·260010
 2001 02 26  10477.450012
 2001 02 27  56488.309998
 2001 02 28  43478·750000
 2001 03 01  64474·380005
 2001 03 02  26473.299988
 2001 03 05  53476.880005
 2001 03 06  9475.790009
 2001 03 07  52481.130005
 2001 03 08  10484·839996
 2001 03 09  82481·489990
 2001 03 12  68473.649994
 2001 03 13  13458·399994
 2001 03 14  93462·260010
 2001 03 15  8453.690002
 2001 03 16  14452.160004
 2001 03 19  74441.790009
 2001 03 20  32451·269989
 2001 03 21  17444·480011
 2001 03 22  67435·739990
 2001 03 23  85432·799988
 2001 03 26  10443.269989
 2001 03 27  22447·380005
 2001 03 28  71452.880005
 2001 03 29  20442.200012
 2001 03 30  32441·529999
 2001 04 02  63450·529999
 2001 04 03  94439.760010
 2001 04 04  81426.959991
 2001 04 05  30425.739990
 2001 04 06  0444·730011
 2001 04 09  31434·660004
 2001 04 10  92441.670013
 2001 04 11  61451·839996
 2001 04 12  23449.250000
 2001 04 16  1455.010010
 2001 04 17  5450.899994
 2001 04 18  6455.589996
 2001 04 19  44466.510010
 2001 04 20  49472·399994
 2001 04 23  94466.709991
 2001 04 24  73461·070007
 2001 04 25  1462.350006
 2001 04 26  43472·739990
 2001 04 27  60477·559998
 2001 04 30  92483.970001
 2001 05 01  57485.309998
 2001 05 02  77490·470001
 2001 05 03  28491.640015
 2001 05 04  21485·649994
 2001 05 07  0492.890015
 2001 05 08  71491.799988
 2001 05 09  49491·769989
 2001 05 10  41490.160004
 2001 05 11  43490.579987
 2001 05 14  68487·359985
 2001 05 15  98486·640015
 2001 05 16  58489·630005
 2001 05 17  23497.209991
 2001 05 18  38504.760010
 2001 05 21  75506·279999
 2001 05 22  5515·909973
 2001 05 23  4517.229980
 2001 05 24  76507.359985
 2001 05 25  6510·399994
 2001 05 29  38508·619995
 2001 05 30  73502·369995
 2001 05 31  99493·959991
 2001 06 01  42496.500000
 2001 06 04  38501.720001
 2001 06 05  44507·320007
 2001 06 06  53516·479980
 2001 06 07  57512·580017
 2001 06 08  13514·770020
 2001 06 11  53511·640015
 2001 06 12  7506·929993
 2001 06 13  52506·929993
 2001 06 14  94505·119995
 2001 06 15  65495.380005
 2001 06 18  54494.809998
 2001 06 19  52490.529999
 2001 06 20  37488·730011
 2001 06 21  67495·859985
 2001 06 22  13497·809998
 2001 06 25  9488·660004
 2001 06 26  24484.190002
 2001 06 27  72490·820007
 2001 06 28  30495·579987
 2001 06 29  96502·989990
 2001 07 02  62513·280029
 2001 07 03  17499·040009
 2001 07 05  72496·829987
 2001 07 06  15492·730011
 2001 07 09  83483.260010
 2001 07 10  66485·980011
 2001 07 11  35478·140015
 2001 07 12  91475·829987
 2001 07 13  42489·040009
 2001 07 16  7489.869995
 2001 07 17  37483.799988
 2001 07 18  74490.570007
 2001 07 19  23483·619995
 2001 07 20  52487.540009
 2001 07 23  22487.929993
 2001 07 24  40482·700012
 2001 07 25  30474·260010
 2001 07 26  39476·989990
 2001 07 27  60485.070007
 2001 07 30  90485·010010
 2001 07 31  97484·709991
 2001 08 01  31484.779999
 2001 08 02  45489.239990
 2001 08 03  47488.989990
 2001 08 06  79487·140015
 2001 08 07  17480·959991
 2001 08 08  96480·329987
 2001 08 09  64472·619995
 2001 08 10  59474.170013
 2001 08 13  8475.519989
 2001 08 14  56477·600006
 2001 08 15  15480·190002
 2001 08 16  43478.950012
 2001 08 17  44481.679993
 2001 08 20  96475·649994
 2001 08 21  1478·869995
 2001 08 22  62472.239990
 2001 08 23  86477.179993
 2001 08 24  9473.420013
 2001 08 27  46480·809998
 2001 08 28  73478.929993
 2001 08 29  23474.200012
 2001 08 30  14473.339996
 2001 08 31  3468·170013
 2001 09 04  59468.559998
 2001 09 05  67466.950012
 2001 09 06  56462·510010
 2001 09 07  45453·390015
 2001 09 10  25445.190002
 2001 09 17  57440·730011
 2001 09 18  4417·670013
 2001 09 19  73411.660004
 2001 09 20  2403.200012
 2001 09 21  56387·649994
 2001 09 24  51378·899994
 2001 09 25  13393·790009
 2001 09 26  49396·179993
 2001 09 27  50389.779999
 2001 09 28  17392.959991
 2001 10 01  15404.869995
 2001 10 02  46397·600006
 2001 10 03  54401·790009
 2001 10 04  47413·220001
 2001 10 05  55417·040009
 2001 10 08  0414.970001
 2001 10 09  4412.179993
 2001 10 10  9408·679993
 2001 10 11  32421·660004
 2001 10 12  43431·040009
 2001 10 15  65428.589996
 2001 10 16  97430·089996
 2001 10 17  73434·529999
 2001 10 18  32424·489990
 2001 10 19  23421.059998
 2001 10 22  31425·700012
 2001 10 23  27430·500000
 2001 10 24  47427·369995
 2001 10 25  92427·649994
 2001 10 26  54435.959991
 2001 10 29  70438·649994
 2001 10 30  96429·410004
 2001 10 31  9422.829987
 2001 11 01  36428.170013
 2001 11 02  2434·880005
 2001 11 05  10433.070007
 2001 11 06  38437·540009
 2001 11 07  71442.779999
 2001 11 08  50440·799988
 2001 11 09  46439.059998
 2001 11 12  66438·100006
 2001 11 13  79440.480011
 2001 11 14  62448·339996
 2001 11 15  85452.820007
 2001 11 16  7449.390015
 2001 11 19  2451.309998
 2001 11 20  15457·709991
 2001 11 21  35453·899994
 2001 11 23  97452.309998
 2001 11 26  11458.429993
 2001 11 27  9461.220001
 2001 11 28  27460.709991
 2001 11 29  1453·700012
 2001 11 30  99463·329987
 2001 12 03  69460·790009
 2001 12 04  17457.029999
 2001 12 05  6467·839996
 2001 12 06  86479·420013
 2001 12 07  46482·230011
 2001 12 10  87481·209991
 2001 12 11  24474·179993
 2001 12 12  16474.769989
 2001 12 13  16475·309998
 2001 12 14  44468.670013
 2001 12 17  94471·290009
 2001 12 18  58479·940002
 2001 12 19  77485.489990
 2001 12 20  19482.070007
 2001 12 21  79474.079987
 2001 12 24  6484.019989
 2001 12 26  57485.809998
 2001 12 27  69490.190002
 2001 12 28  66492·619995
 2001 12 31  79493·619995
 2002 01 02 5488·500000
 2002 01 03 76487·190002
 2002 01 04 68495·510010
 2002 01 07 22499.950012
 2002 01 08 96493.190002
 2002 01 09 47497.899994
 2002 01 10 24494·739990
 2002 01 11 3495.309998
 2002 01 14 32489·940002
 2002 01 15 12483.010010
 2002 01 16 96485·000000
 2002 01 17 16476.420013
 2002 01 18 37482·390015
 2002 01 22 29474·369995
 2002 01 23 72469.429993
 2002 01 24 82477.450012
 2002 01 25 62479.730011
 2002 01 28 79479.350006
 2002 01 29 65481.279999
 2002 01 30 43472.350006
 2002 01 31 82479.720001
 2002 02 01 69483·100006
 2002 02 04 12480·040009
 2002 02 05 70470.089996
 2002 02 06 98468.820007
 2002 02 07 30462·410004
 2002 02 08 78458.399994
 2002 02 11 55466·670013
 2002 02 12 35471·320007
 2002 02 13 20472·010010
 2002 02 14 48476·329987
 2002 02 15 19470·750000
 2002 02 19 43469.250000
 2002 02 20 19459·980011
 2002 02 21 38467.250000
 2002 02 22 6458·440002
 2002 02 25 98465.070007
 2002 02 26 35468.190002
 2002 02 27 84471.290009
 2002 02 28 84472·609985
 2002 03 01 0469.369995
 2002 03 04 99478·339996
 2002 03 05 49488.000000
 2002 03 06 48487·579987
 2002 03 07 75494.799988
 2002 03 08 68494.920013
 2002 03 11 21499.850006
 2002 03 12 17500.750000
 2002 03 13 73498.899994
 2002 03 14 23495·450012
 2002 03 15 13497.760010
 2002 03 18 34499.119995
 2002 03 19 69502.799988
 2002 03 20 71504.730011
 2002 03 21 64499·040009
 2002 03 22 71505·429993
 2002 03 25 64502.399994
 2002 03 26 43496.390015
 2002 03 27 35501·660004
 2002 03 28 19505·850006
 2002 04 01 83506.459991
 2002 04 02 97504.500000
 2002 04 03 14500.489990
 2002 04 04 99496.600006
 2002 04 05 77498.369995
 2002 04 08 14497·760010
 2002 04 09 16503·010010
 2002 04 10 54503.010010
 2002 04 11 21511.299988
 2002 04 12 1503·730011
 2002 04 15 77515.460022
 2002 04 16 55512·739990
 2002 04 17 15522.950012
 2002 04 18 88518.770020
 2002 04 19 60518.570007
 2002 04 22 94517·400024
 2002 04 23 84510.929993
 2002 04 24 34510.290009
 2002 04 25 54507·320007
 2002 04 26 91508.850006
 2002 04 29 80501.500000
 2002 04 30 19500·540009
 2002 05 01 70510.670013
 2002 05 02 90510·829987
 2002 05 03 77513.369995
 2002 05 06 50512·320007
 2002 05 07 48502·910004
 2002 05 08 61498.980011
 2002 05 09 76509.750000
 2002 05 10 59501.390015
 2002 05 13 50492·730011
 2002 05 14 97499·720001
 2002 05 15 3511·720001
 2002 05 16 2513·539978
 2002 05 17 64507·399994
 2002 05 20 18508·940002
 2002 05 21 7503.170013
 2002 05 22 61495·459991
 2002 05 23 2493·910004
 2002 05 24 67501.239990
 2002 05 28 64493.640015
 2002 05 29 43492·410004
 2002 05 30 3487.600006
 2002 05 31 15487.829987
 2002 06 03 74487.470001
 2002 06 04 79474.390015
 2002 06 05 29473·760010
 2002 06 06 54475·040009
 2002 06 07 64465·290009
 2002 06 10 27470.399994
 2002 06 11 69469.290009
 2002 06 12 5462.779999
 2002 06 13 82462·989990
 2002 06 14 66455.980011
 2002 06 17 35459.070007
 2002 06 18 10470·739990
 2002 06 19 6469·709991
 2002 06 20 6462.920013
 2002 06 21 66460.250000
 2002 06 24 41461·070007
 2002 06 25 34459·089996
 2002 06 26 76452·450012
 2002 06 27 23452.970001
 2002 06 28 90458·730011
 2002 07 01 93462·630005
 2002 07 02 33447.730011
 2002 07 03 96432·839996
 2002 07 05 76429.470001
 2002 07 08 32440·920013
 2002 07 09 60433.609985
 2002 07 10 96429.250000
 2002 07 11 45419·779999
 2002 07 12 28416.690002
 2002 07 15 62413.279999
 2002 07 16 62409·079987
 2002 07 17 64407·269989
 2002 07 18 80409.690002
 2002 07 19 72396·709991
 2002 07 22 57386.200012
 2002 07 23 29379.649994
 2002 07 24 14363·980011
 2002 07 25 46378·559998
 2002 07 26 68378.109985
 2002 07 29 58382·260010
 2002 07 30 81400·809998
 2002 07 31 66400.910004
 2002 08 01 9392·420013
 2002 08 02 95389.209991
 2002 08 05 55376.450012
 2002 08 06 38367·119995
 2002 08 07 17380·790009
 2002 08 08 10383.470001
 2002 08 09 37389.839996
 2002 08 12 95388·450012
 2002 08 13 55388·559998
 2002 08 14 97377.760010
 2002 08 15 53389·410004
 2002 08 16 91390.730011
 2002 08 19 11395·970001
 2002 08 20 74401.290009
 2002 08 21 53397·839996
 2002 08 22 11406·790009
 2002 08 23 99409·670013
 2002 08 26 87400·130005
 2002 08 27 12407·730011
 2002 08 28 59397.450012
 2002 08 29 55389.380005
 2002 08 30 3394·399994
 2002 09 03 31390·959991
 2002 09 04 67379.130005
 2002 09 05 43389·750000
 2002 09 06 18381·059998
 2002 09 09 35391.570007
 2002 09 10 93392·470001
 2002 09 11 50394.559998
 2002 09 12 50393.369995
 2002 09 13 75386.269989
 2002 09 16 18389·989990
 2002 09 17 90386·130005
 2002 09 18 44379·309998
 2002 09 19 25376·750000
 2002 09 20 48365·540009
 2002 09 23 1367·279999
 2002 09 24 69358.679993
 2002 09 25 87356·579987
 2002 09 26 16365·140015
 2002 09 27 45370.690002
 2002 09 30 18361·779999
 2002 10 01 85362·269989
 2002 10 02 77366.940002
 2002 10 03 10360.220001
 2002 10 04 12356.850006
 2002 10 07 70347·980011
 2002 10 08 13338.290009
 2002 10 09 9340·320007
 2002 10 10 93327·040009
 2002 10 11 18336·179993
 2002 10 14 32344.929993
 2002 10 15 81346·529999
 2002 10 16 32360.519989
 2002 10 17 28350·850006
 2002 10 18 64362.570007
 2002 10 21 87363·369995
 2002 10 22 22368·630005
 2002 10 23 27362·660004
 2002 10 24 67368.950012
 2002 10 25 16366·019989
 2002 10 28 83372·640015
 2002 10 29 64369·010010
 2002 10 30 22368·630005
 2002 10 31 80374·170013
 2002 11 01 58373·500000
 2002 11 04 16383.450012
 2002 11 05 35386·970001
 2002 11 06 18386·070007
 2002 11 07 17392·730011
 2002 11 08 81383.149994
 2002 11 11 39379.000000
 2002 11 12 93369.140015
 2002 11 13 54374·690002
 2002 11 14 87376·109985
 2002 11 15 89386·239990
 2002 11 18 92385.920013
 2002 11 19 88382.579987
 2002 11 20 83379.570007
 2002 11 21 68388·589996
 2002 11 22 28397.700012
 2002 11 25 64400·000000
 2002 11 26 44404.850006
 2002 11 27 82398·320007
 2002 11 29 40410·239990
 2002 12 02 50406·359985
 2002 12 03 71408·540009
 2002 12 04 63400·829987
 2002 12 05 89397.529999
 2002 12 06 40394.450012
 2002 12 09 89396·720001
 2002 12 10 68386.290009
 2002 12 11 64393.470001
 2002 12 12 54393.880005
 2002 12 13 50395·359985
 2002 12 16 77387·980011
 2002 12 17 78394·899994
 2002 12 18 36391.250000
 2002 12 19 27384·019989
 2002 12 20 99383.410004
 2002 12 23 69386.899994
 2002 12 24 55389·730011
 2002 12 26 22388.119995
 2002 12 27 63389.399994
 2002 12 30 99384.160004
 2002 12 31 5382·230011
 2003 01 02  60383·089996
 2003 01 03  28392·579987
 2003 01 06  57390.309998
 2003 01 07  5396.989990
 2003 01 08  91393.950012
 2003 01 09  75389·070007
 2003 01 10  55395.940002
 2003 01 13  99396.440002
 2003 01 14  91396·179993
 2003 01 15  9398·450012
 2003 01 16  32395.529999
 2003 01 17  57394.880005
 2003 01 21  59388.100006
 2003 01 22  64383·170013
 2003 01 23  49380·529999
 2003 01 24  73383·679993
 2003 01 27  23375·059998
 2003 01 28  95368·579987
 2003 01 29  96373.170013
 2003 01 30  65374·839996
 2003 01 31  31367.619995
 2003 02 03  85372.170013
 2003 02 04  84370·250000
 2003 02 05  78368.720001
 2003 02 06  59366.989990
 2003 02 07  39364.739990
 2003 02 10  53358·779999
 2003 02 11  82362.100006
 2003 02 12  8359.959991
 2003 02 13  90355.380005
 2003 02 14  64354.769989
 2003 02 18  69358.500000
 2003 02 19  3364.529999
 2003 02 20  94360.279999
 2003 02 21  5359·739990
 2003 02 24  60364·359985
 2003 02 25  95358.220001
 2003 02 26  33361·200012
 2003 02 27  91357·970001
 2003 02 28  99361·429993
 2003 03 03  58360.519989
 2003 03 04  14359.309998
 2003 03 05  57356.510010
 2003 03 06  54356·540009
 2003 03 07  93353.839996
 2003 03 10  67354·179993
 2003 03 11  68348.010010
 2003 03 12  20347·029999
 2003 03 13  27345·940002
 2003 03 14  50355.440002
 2003 03 17  11354.390015
 2003 03 18  16365.399994
 2003 03 19  8368·000000
 2003 03 20  44368·510010
 2003 03 21  99370·489990
 2003 03 24  85376.239990
 2003 03 25  12367·250000
 2003 03 26  57371·790009
 2003 03 27  70368.179993
 2003 03 28  98369.500000
 2003 03 31  40368.670013
 2003 04 01  19364·540009
 2003 04 02  87368.690002
 2003 04 03  49376.290009
 2003 04 04  18375.220001
 2003 04 07  87373.279999
 2003 04 08  37376.570007
 2003 04 09  56374.660004
 2003 04 10  94372.279999
 2003 04 11  44372.690002
 2003 04 14  34371·299988
 2003 04 15  63377·609985
 2003 04 16  46379·600006
 2003 04 17  95377.730011
 2003 04 21  16383.700012
 2003 04 22  40385.299988
 2003 04 23  73391.160004
 2003 04 24  72394.970001
 2003 04 25  45392·269989
 2003 04 28  81388·500000
 2003 04 29  1395.200012
 2003 04 30  32395·779999
 2003 05 01  9398·679993
 2003 05 02  5398.829987
 2003 05 05  80407·670013
 2003 05 06  56409.809998
 2003 05 07  21412.750000
 2003 05 08  57410.230011
 2003 05 09  86407.679993
 2003 05 12  51413.529999
 2003 05 13  20418.200012
 2003 05 14  4419.230011
 2003 05 15  18419·440002
 2003 05 16  50422.049988
 2003 05 19  67414.690002
 2003 05 20  42408.320007
 2003 05 21  2409·029999
 2003 05 22  7410·730011
 2003 05 23  52415.089996
 2003 05 27  90418·399994
 2003 05 28  90427·709991
 2003 05 29  6430·480011
 2003 05 30  86432·640015
 2003 06 02  92441·000000
 2003 06 03  55442·630005
 2003 06 04  53443·869995
 2003 06 05  8451·230011
 2003 06 06  16456.690002
 2003 06 09  99453.940002
 2003 06 10  78444·790009
 2003 06 11  80450.959991
 2003 06 12  57455.500000
 2003 06 13  46456.739990
 2003 06 16  40449.709991
 2003 06 17  90457·470001
 2003 06 18  35458·010010
 2003 06 19  48457.510010
 2003 06 20  19450·329987
 2003 06 23  52449.559998
 2003 06 24  93439·410004
 2003 06 25  80440·890015
 2003 06 26  23443·209991
 2003 06 27  3449·899994
 2003 06 30  0448·750000
 2003 07 01  41448.350006
 2003 07 02  82449·170013
 2003 07 03  7458.890015
 2003 07 07  51456·350006
 2003 07 08  58465.709991
 2003 07 09  54473·970001
 2003 07 10  50476.989990
 2003 07 11  64469·029999
 2003 07 14  81473.769989
 2003 07 15  21479.029999
 2003 07 16  46476·929993
 2003 07 17  85473.679993
 2003 07 18  85459·929993
 2003 07 21  88464.760010
 2003 07 22  33457.170013
 2003 07 23  81464·000000
 2003 07 24  70466·140015
 2003 07 25  87465·260010
 2003 07 28  73468·880005
 2003 07 29  48473.829987
 2003 07 30  62473·600006
 2003 07 31  76472·799988
 2003 08 01  55476·019989
 2003 08 04  4468·079987
 2003 08 05  12464·769989
 2003 08 06  35457·450012
 2003 08 07  91453.910004
 2003 08 08  93455·489990
 2003 08 11  95453.940002
 2003 08 12  71459.269989
 2003 08 13  20466.950012
 2003 08 14  85467·470001
 2003 08 15  10471·220001
 2003 08 18  17471.920013
 2003 08 19  4480.920013
 2003 08 20  73488.690002
 2003 08 21  84489.459991
 2003 08 22  28494.820007
 2003 08 25  31485·510010
 2003 08 26  78483.869995
 2003 08 27  67486·510010
 2003 08 28  87490·929993
 2003 08 29  14495.809998
 2003 09 02  42497·420013
 2003 09 03  35507·500000
 2003 09 04  0510.709991
 2003 09 05  91512.559998
 2003 09 08  36508.869995
 2003 09 09  87517.130005
 2003 09 10  98513.570007
 2003 09 11  24501·760010
 2003 09 12  53507.429993
 2003 09 15  49509.059998
 2003 09 16  38507·640015
 2003 09 17  3515.659973
 2003 09 18  12515.099976
 2003 09 19  72519·460022
 2003 09 22  2520·200012
 2003 09 23  38513.650024
 2003 09 24  58519.359985
 2003 09 25  30507·859985
 2003 09 26  97495.059998
 2003 09 29  70485·290009
 2003 09 30  59492·709991
 2003 10 01  25487·679993
 2003 10 02  54500·320007
 2003 10 03  59503.200012
 2003 10 06  10512.280029
 2003 10 07  81516·719971
 2003 10 08  29520·770020
 2003 10 09  95515.679993
 2003 10 10  31521.340027
 2003 10 13  50519·059998
 2003 10 14  5527·570007
 2003 10 15  90531.840027
 2003 10 16  64527.349976
 2003 10 17  6529·640015
 2003 10 20  88520·359985
 2003 10 21  82521·440002
 2003 10 22  80525.530029
 2003 10 23  50513·150024
 2003 10 24  10510·489990
 2003 10 27  34506.429993
 2003 10 28  72515.349976
 2003 10 29  6525·849976
 2003 10 30  27531.809998
 2003 10 31  34530·369995
 2003 11 03  60528.219971
 2003 11 04  27537.840027
 2003 11 05  22538·869995
 2003 11 06  94538·909973
 2003 11 07  87542.940002
 2003 11 10  87542.960022
 2003 11 11  99533·210022
 2003 11 12  53528·570007
 2003 11 13  23540·659973
 2003 11 14  85541·200012
 2003 11 17  92532.960022
 2003 11 18  73526·210022
 2003 11 19  62521.679993
 2003 11 20  49525·619995
 2003 11 21  57523·080017
 2003 11 24  43525.929993
 2003 11 25  23539·510010
 2003 11 26  28543.179993
 2003 11 28  76545·309998
 2003 12 01  75546.510010
 2003 12 02  51554.590027
 2003 12 03  97553.599976
 2003 12 04  54545·190002
 2003 12 05  7544·150024
 2003 12 08  13539·010010
 2003 12 09  58543·039978
 2003 12 10  25534.539978
 2003 12 11  2528·489990
 2003 12 12  6542·919983
 2003 12 15  35547.590027
 2003 12 16  44535.250000
 2003 12 17  48537·739990
 2003 12 18  47538·580017
 2003 12 19  78546·900024
 2003 12 22  93546.880005
 2003 12 23  58549·369995
 2003 12 24  80555·030029
 2003 12 26  64552·349976
 2003 12 29  79554·900024
 2003 12 30  69563·880005
 2003 12 31  76565·469971
 2004 01 02 92556·909973
 2004 01 05 33560·849976
 2004 01 06 45568·929993
 2004 01 07 28569·890015
 2004 01 08 88574·619995
 2004 01 09 12579.619995
 2004 01 12 74575·200012
 2004 01 13 55583.010010
 2004 01 14 2581·159973
 2004 01 15 98586.119995
 2004 01 16 67586.359985
 2004 01 20 1590.409973
 2004 01 21 10597.979980
 2004 01 22 97597·479980
 2004 01 23 65591·729980
 2004 01 26 36596·140015
 2004 01 27 12601.500000
 2004 01 28 41595·169983
 2004 01 29 28583.909973
 2004 01 30 54579·859985
 2004 02 02 33580.760010
 2004 02 03 87580.539978
 2004 02 04 45579·150024
 2004 02 05 73564·030029
 2004 02 06 25569·539978
 2004 02 09 16584·070007
 2004 02 10 29585.489990
 2004 02 11 39592.830017
 2004 02 12 61597·070007
 2004 02 13 35592·750000
 2004 02 17 18585.140015
 2004 02 18 19594·479980
 2004 02 19 44591.479980
 2004 02 20 75582·590027
 2004 02 23 75579.890015
 2004 02 24 9570·200012
 2004 02 25 97571·869995
 2004 02 26 94579.039978
 2004 02 27 87584.179993
 2004 03 01 26585·559998
 2004 03 02 71594·770020
 2004 03 03 72591.059998
 2004 03 04 68591.320007
 2004 03 05 17598·380005
 2004 03 08 43599·539978
 2004 03 09 17592·510010
 2004 03 10 56585·950012
 2004 03 11 49575·010010
 2004 03 12 12568·739990
 2004 03 15 60582.840027
 2004 03 16 12566.950012
 2004 03 17 17566.640015
 2004 03 18 3578·570007
 2004 03 19 57574.549988
 2004 03 22 26570.739990
 2004 03 23 39558·989990
 2004 03 24 67560.919983
 2004 03 25 91557·630005
 2004 03 26 9571.530029
 2004 03 29 61572·919983
 2004 03 30 80583·390015
 2004 03 31 68589·400024
 2004 04 01 1590·309998
 2004 04 02 51595·320007
 2004 04 05 41603·419983
 2004 04 06 20606·390015
 2004 04 07 63599·330017
 2004 04 08 3601·640015
 2004 04 12 77597·880005
 2004 04 13 3599.650024
 2004 04 14 85585.830017
 2004 04 15 37582·020020
 2004 04 16 37580.299988
 2004 04 19 98583·369995
 2004 04 20 77586.950012
 2004 04 21 97575.809998
 2004 04 22 97583·219971
 2004 04 23 14593·239990
 2004 04 26 80590.710022
 2004 04 27 51589.450012
 2004 04 28 57590·760010
 2004 04 29 80577.059998
 2004 04 30 54567·250000
 2004 05 03 94559.799988
 2004 05 04 43565·479980
 2004 05 05 54569·630005
 2004 05 06 89570·059998
 2004 05 07 45563·090027
 2004 05 10 5548.559998
 2004 05 11 18537.859985
 2004 05 12 98548·630005
 2004 05 13 48548·989990
 2004 05 14 19547·909973
 2004 05 17 78543·760010
 2004 05 18 17535.340027
 2004 05 19 73542.559998
 2004 05 20 84540.859985
 2004 05 21 66540.750000
 2004 05 24 10552.669983
 2004 05 25 13551·719971
 2004 05 26 27565.390015
 2004 05 27 38567.770020
 2004 05 28 65568.559998
 2004 06 01 87568·280029
 2004 06 02 98572·489990
 2004 06 03 76573·559998
 2004 06 04 95562.440002
 2004 06 07 41567.750000
 2004 06 08 71578·900024
 2004 06 09 87577.909973
 2004 06 10 37568·580017
 2004 06 14 42569.119995
 2004 06 15 48557.669983
 2004 06 16 2567·919983
 2004 06 17 55570·070007
 2004 06 18 85569.570007
 2004 06 21 54570·539978
 2004 06 22 79568·739990
 2004 06 23 36571·890015
 2004 06 24 90580.150024
 2004 06 25 39579.049988
 2004 06 28 97587.700012
 2004 06 29 94584.099976
 2004 06 30 0587·830017
 2004 07 01 79591·520020
 2004 07 02 65582.429993
 2004 07 06 66582.719971
 2004 07 07 84572.409973
 2004 07 08 73572·030029
 2004 07 09 14560.710022
 2004 07 12 15563·729980
 2004 07 13 37562·239990
 2004 07 14 48562.690002
 2004 07 15 1559.739990
 2004 07 16 29562·159973
 2004 07 19 77555·479980
 2004 07 20 54554·729980
 2004 07 21 6564.190002
 2004 07 22 20548.599976
 2004 07 23 50546.520020
 2004 07 26 66539.229980
 2004 07 27 38533.489990
 2004 07 28 28544·609985
 2004 07 29 23541.200012
 2004 07 30 85549·830017
 2004 08 02 27551·289978
 2004 08 03 14551.929993
 2004 08 04 92543.630005
 2004 08 05 36542·669983
 2004 08 06 30532.359985
 2004 08 09 67519.650024
 2004 08 10 74518·380005
 2004 08 11 69529·830017
 2004 08 12 28526·630005
 2004 08 13 99517.099976
 2004 08 16 16517.390015
 2004 08 17 59528.059998
 2004 08 18 30530.000000
 2004 08 19 48541·609985
 2004 08 20 84537.440002
 2004 08 23 8547·919983
 2004 08 24 65543.469971
 2004 08 25 78545.010010
 2004 08 26 75550.140015
 2004 08 27 40547·250000
 2004 08 30 90551.669983
 2004 08 31 75544.559998
 2004 09 01 6547·929993
 2004 09 02 7552.460022
 2004 09 03 88559.780029
 2004 09 07 54556·239990
 2004 09 08 23562.929993
 2004 09 09 82557.789978
 2004 09 10 65566·179993
 2004 09 13 52569·909973
 2004 09 14 93573.099976
 2004 09 15 68570.960022
 2004 09 16 53568·520020
 2004 09 17 31574.539978
 2004 09 20 12573·169983
 2004 09 21 88570.739990
 2004 09 22 8576·919983
 2004 09 23 80565·890015
 2004 09 24 98565.809998
 2004 09 27 94565·969971
 2004 09 28 11558.359985
 2004 09 29 11565·659973
 2004 09 30 96571·070007
 2004 10 01 60572.940002
 2004 10 04 71585.030029
 2004 10 05 63589.090027
 2004 10 06 74587·340027
 2004 10 07 88592·659973
 2004 10 08 17582·599976
 2004 10 11 99575.650024
 2004 10 12 28577·559998
 2004 10 13 3576.710022
 2004 10 14 7569·419983
 2004 10 15 5564.880005
 2004 10 18 75569·419983
 2004 10 19 55572.030029
 2004 10 20 22566·669983
 2004 10 21 96570·130005
 2004 10 22 60576·659973
 2004 10 25 19567·780029
 2004 10 26 70571.669983
 2004 10 27 9577.609985
 2004 10 28 53587.190002
 2004 10 29 96585.630005
 2004 11 01 81583.789978
 2004 11 02 6587·000000
 2004 11 03 47585.440002
 2004 11 04 11595·330017
 2004 11 05 13602.130005
 2004 11 08 77604·289978
 2004 11 09 62602·080017
 2004 11 10 15606·640015
 2004 11 11 46609·609985
 2004 11 12 33616.299988
 2004 11 15 41621·979980
 2004 11 16 82623.859985
 2004 11 17 89617.890015
 2004 11 18 12622·969971
 2004 11 19 54622·059998
 2004 11 22 15613·440002
 2004 11 23 71621·520020
 2004 11 24 78624·530029
 2004 11 26 95629.500000
 2004 11 29 36631.159973
 2004 11 30 50634·460022
 2004 12 01 18633.770020
 2004 12 02 83643·679993
 2004 12 03 99642.510010
 2004 12 06 8642·210022
 2004 12 07 46639·030029
 2004 12 08 62625.500000
 2004 12 09 76631.150024
 2004 12 10 51629·190002
 2004 12 13 99632·239990
 2004 12 14 2638.030029
 2004 12 15 70643.539978
 2004 12 16 11648.609985
 2004 12 17 40642.229980
 2004 12 20 96642·080017
 2004 12 21 5638·049988
 2004 12 22 45646.200012
 2004 12 23 56648·460022
 2004 12 27 64649·369995
 2004 12 28 31644.340027
 2004 12 29 33654.570007
 2004 12 30 62653·340027
 2004 12 31 50653·059998
 2005 01 03  25651.570007
 2005 01 04  84640.440002
 2005 01 05  94628·539978
 2005 01 06  23617.479980
 2005 01 07  86619.820007
 2005 01 10  27613.210022
 2005 01 11  16617·739990
 2005 01 12  77611·530029
 2005 01 13  41613·190002
 2005 01 14  21610.130005
 2005 01 18  15617·479980
 2005 01 19  31624.869995
 2005 01 20  38617·909973
 2005 01 21  46612.340027
 2005 01 24  4611.080017
 2005 01 25  29604.530029
 2005 01 26  54606·500000
 2005 01 27  10616.570007
 2005 01 28  22616.900024
 2005 01 31  41613.000000
 2005 02 01  89624.020020
 2005 02 02  43628.140015
 2005 02 03  31631·979980
 2005 02 04  60629.330017
 2005 02 07  69637·440002
 2005 02 08  4636·619995
 2005 02 09  19638.719971
 2005 02 10  7625.710022
 2005 02 11  44626.809998
 2005 02 14  72634·760010
 2005 02 15  99635.020020
 2005 02 16  24634·940002
 2005 02 17  88638.849976
 2005 02 18  55631·140015
 2005 02 22  9630·130005
 2005 02 23  81617·919983
 2005 02 24  4620·539978
 2005 02 25  85627·559998
 2005 02 28  11637·530029
 2005 03 01  73634·059998
 2005 03 02  15638·530029
 2005 03 03  18637·330017
 2005 03 04  94638·289978
 2005 03 07  17644·950012
 2005 03 08  73643.859985
 2005 03 09  36637.979980
 2005 03 10  71631.080017
 2005 03 11  60626.940002
 2005 03 14  53626.840027
 2005 03 15  45630.299988
 2005 03 16  79626.820007
 2005 03 17  69622.919983
 2005 03 18  55625·460022
 2005 03 21  78622·570007
 2005 03 22  81621·570007
 2005 03 23  39618·580017
 2005 03 24  4612.059998
 2005 03 28  90615·270020
 2005 03 29  65615·119995
 2005 03 30  88604·630005
 2005 03 31  52614.900024
 2005 04 01  63615·070007
 2005 04 04  45611·539978
 2005 04 05  62613.760010
 2005 04 06  72614·500000
 2005 04 07  4616·210022
 2005 04 08  57619.760010
 2005 04 11  29610·750000
 2005 04 12  67607.169983
 2005 04 13  45613·030029
 2005 04 14  65602·539978
 2005 04 15  83591.940002
 2005 04 18  61580.780029
 2005 04 19  43585·330017
 2005 04 20  57594·940002
 2005 04 21  44584.960022
 2005 04 22  4598·979980
 2005 04 25  78589·530029
 2005 04 26  46596·440002
 2005 04 27  55587·659973
 2005 04 28  72587.140015
 2005 04 29  58575·020020
 2005 05 02  69579.380005
 2005 05 03  86585·859985
 2005 05 04  66584.479980
 2005 05 05  14595·219971
 2005 05 06  89595·640015
 2005 05 09  31596.520020
 2005 05 10  10602·909973
 2005 05 11  2595·039978
 2005 05 12  95595·570007
 2005 05 13  9586.890015
 2005 05 16  55582·020020
 2005 05 17  6591.710022
 2005 05 18  99595.270020
 2005 05 19  65607·880005
 2005 05 20  77610·460022
 2005 05 23  30609.409973
 2005 05 24  39612·869995
 2005 05 25  66612.950012
 2005 05 26  76606.400024
 2005 05 27  7614·700012
 2005 05 31  78616.900024
 2005 06 01  8616·710022
 2005 06 02  77623·760010
 2005 06 03  94625.239990
 2005 06 06  3620.309998
 2005 06 07  10622.940002
 2005 06 08  31623.780029
 2005 06 09  72620·469971
 2005 06 10  29626·229980
 2005 06 13  15626.330017
 2005 06 14  12629·020020
 2005 06 15  47634.390015
 2005 06 16  92637·190002
 2005 06 17  93644·030029
 2005 06 20  23644·190002
 2005 06 21  52641·840027
 2005 06 22  55641·039978
 2005 06 23  39643.450012
 2005 06 24  87634·119995
 2005 06 27  42630·409973
 2005 06 28  7628·309998
 2005 06 29  70641.479980
 2005 06 30  55642·760010
 2005 07 01  0639.659973
 2005 07 05  61643·039978
 2005 07 06  32653·229980
 2005 07 07  3648.270020
 2005 07 08  33649·299988
 2005 07 11  53662.140015
 2005 07 12  93671·739990
 2005 07 13  31670.789978
 2005 07 14  71667.650024
 2005 07 15  48663·020020
 2005 07 18  48663·739990
 2005 07 19  64658·559998
 2005 07 20  72668.859985
 2005 07 21  32677·559998
 2005 07 22  15667·099976
 2005 07 25  53677·780029
 2005 07 26  17670.989990
 2005 07 27  20674.580017
 2005 07 28  39674·880005
 2005 07 29  73683.039978
 2005 08 01  13679·750000
 2005 08 02  48682.799988
 2005 08 03  90688·510010
 2005 08 04  25683·380005
 2005 08 05  91671.840027
 2005 08 08  80662·789978
 2005 08 09  60659·599976
 2005 08 10  34660·479980
 2005 08 11  9660·159973
 2005 08 12  3666.369995
 2005 08 15  70660·000000
 2005 08 16  50665.640015
 2005 08 17  47654·609985
 2005 08 18  31654.820007
 2005 08 19  63651·190002
 2005 08 22  49652·510010
 2005 08 23  13657.469971
 2005 08 24  1655.469971
 2005 08 25  9655.010010
 2005 08 26  31657.700012
 2005 08 29  37648.640015
 2005 08 30  76655.320007
 2005 08 31  2653·760010
 2005 09 01  21666·510010
 2005 09 02  77668.450012
 2005 09 06  45663·330017
 2005 09 07  60674·479980
 2005 09 08  71677.320007
 2005 09 09  15673.469971
 2005 09 12  19678·049988
 2005 09 13  28680·820007
 2005 09 14  55673·130005
 2005 09 15  56666.349976
 2005 09 16  37665.419983
 2005 09 19  76671.979980
 2005 09 20  73667·020020
 2005 09 21  33660.630005
 2005 09 22  63649·940002
 2005 09 23  96651.159973
 2005 09 26  52655·460022
 2005 09 27  3660·200012
 2005 09 28  82659.169983
 2005 09 29  10656.039978
 2005 09 30  41665·030029
 2005 10 03  46667·799988
 2005 10 04  9670·549988
 2005 10 05  59663.840027
 2005 10 06  16644.979980
 2005 10 07  69639·450012
 2005 10 10  82644·330017
 2005 10 11  15637·969971
 2005 10 12  77630.080017
 2005 10 13  5621·570007
 2005 10 14  63623·280029
 2005 10 17  70633.150024
 2005 10 18  50633.369995
 2005 10 19  10625.359985
 2005 10 20  40638·280029
 2005 10 21  44627·539978
 2005 10 24  85632·729980
 2005 10 25  64646·599976
 2005 10 26  27642·729980
 2005 10 27  81638·409973
 2005 10 28  57624.030029
 2005 10 31  76635.330017
 2005 11 01  60646.609985
 2005 11 02  51643.020020
 2005 11 03  67657·049988
 2005 11 04  77658.770020
 2005 11 07  3658·159973
 2005 11 08  47661.239990
 2005 11 09  40656·229980
 2005 11 10  23659.809998
 2005 11 11  44664.929993
 2005 11 14  89666·659973
 2005 11 15  27663·929993
 2005 11 16  96656.229980
 2005 11 17  96654.640015
 2005 11 18  20667·140015
 2005 11 21  3672·219971
 2005 11 22  3678·960022
 2005 11 23  96682.549988
 2005 11 25  10683.140015
 2005 11 28  69683·580017
 2005 11 29  75671.500000
 2005 11 30  8673·690002
 2005 12 01  53677.289978
 2005 12 02  49690·210022
 2005 12 05  69690.570007
 2005 12 06  19686.570007
 2005 12 07  68687·570007
 2005 12 08  94683.010010
 2005 12 09  66685.219971
 2005 12 12  43688.770020
 2005 12 13  99689.510010
 2005 12 14  80689.030029
 2005 12 15  74690·500000
 2005 12 16  16684·739990
 2005 12 19  16683·090027
 2005 12 20  7672·250000
 2005 12 21  23672·780029
 2005 12 22  2679.739990
 2005 12 23  12684.080017
 2005 12 27  0686·440002
 2005 12 28  71676·580017
 2005 12 29  90680·080017
 2005 12 30  7677·960022
 2006 01 03 10673.219971
 2006 01 04 99684.049988
 2006 01 05 91689.250000
 2006 01 06 45691.770020
 2006 01 09 12699·390015
 2006 01 10 13706.239990
 2006 01 11 44710·989990
 2006 01 12 94711·190002
 2006 01 13 6706.789978
 2006 01 17 47708.440002
 2006 01 18 11703·619995
 2006 01 19 50703.780029
 2006 01 20 18714.940002
 2006 01 23 55704.599976
 2006 01 24 81707·820007
 2006 01 25 31718.020020
 2006 01 26 99716·450012
 2006 01 27 20728.479980
 2006 01 30 67732·219971
 2006 01 31 81730·869995
 2006 02 01 23733·200012
 2006 02 02 48735·479980
 2006 02 03 5726.250000
 2006 02 06 70724.219971
 2006 02 07 92727.890015
 2006 02 08 71717·179993
 2006 02 09 60721·159973
 2006 02 10 92718·159973
 2006 02 13 30717.130005
 2006 02 14 45710·530029
 2006 02 15 18719.700012
 2006 02 16 65725.099976
 2006 02 17 88731·919983
 2006 02 21 53730.940002
 2006 02 22 94726·780029
 2006 02 23 34733.530029
 2006 02 24 41732·450012
 2006 02 27 1736·599976
 2006 02 28 25740·630005
 2006 03 01 68730·640015
 2006 03 02 89742.349976
 2006 03 03 20740.159973
 2006 03 06 73738·440002
 2006 03 07 62731·159973
 2006 03 08 59721·059998
 2006 03 09 68721·840027
 2006 03 10 26718·280029
 2006 03 13 34726·340027
 2006 03 14 0728.039978
 2006 03 15 25736.099976
 2006 03 16 99742.940002
 2006 03 17 28743·789978
 2006 03 20 88746.090027
 2006 03 21 99745·619995
 2006 03 22 27736.099976
 2006 03 23 14744.849976
 2006 03 24 23747·599976
 2006 03 27 20753·830017
 2006 03 28 75754.030029
 2006 03 29 86751.270020
 2006 03 30 31764·169983
 2006 03 31 47762·590027
 2006 04 03 30765·239990
 2006 04 04 62759·219971
 2006 04 05 61762·320007
 2006 04 06 60766·260010
 2006 04 07 5766·229980
 2006 04 10 88756.130005
 2006 04 11 90752·950012
 2006 04 12 65742.109985
 2006 04 13 38747·770020
 2006 04 17 32751.109985
 2006 04 18 18749·450012
 2006 04 19 96769.809998
 2006 04 20 92778.419983
 2006 04 21 88774.669983
 2006 04 24 70772.119995
 2006 04 25 8766·140015
 2006 04 26 55764.820007
 2006 04 27 76765.229980
 2006 04 28 96761.400024
 2006 05 01 82764.539978
 2006 05 02 39761·119995
 2006 05 03 39767·609985
 2006 05 04 73767·729980
 2006 05 05 27774·719971
 2006 05 08 83781·830017
 2006 05 09 47781·599976
 2006 05 10 0780.690002
 2006 05 11 72775·880005
 2006 05 12 49757.450012
 2006 05 15 94742.380005
 2006 05 16 2737.640015
 2006 05 17 75737.450012
 2006 05 18 25725.840027
 2006 05 19 99718.460022
 2006 05 22 31722·539978
 2006 05 23 18715.250000
 2006 05 24 25711.270020
 2006 05 25 6711·260010
 2006 05 26 61725·559998
 2006 05 30 7729·479980
 2006 05 31 85711.030029
 2006 06 01 85721·010010
 2006 06 02 93736·500000
 2006 06 05 74737.450012
 2006 06 06 70713.919983
 2006 06 07 29710.929993
 2006 06 08 52706.770020
 2006 06 09 75706.520020
 2006 06 12 66701·380005
 2006 06 13 57683.070007
 2006 06 14 89672.659973
 2006 06 15 92677.080017
 2006 06 16 88701.039978
 2006 06 19 14693·059998
 2006 06 20 79680.739990
 2006 06 21 32677·489990
 2006 06 22 71690.669983
 2006 06 23 70688.039978
 2006 06 26 22690.130005
 2006 06 27 26698.630005
 2006 06 28 81686·640015
 2006 06 29 17687·989990
 2006 06 30 44714·320007
 2006 07 03 31724·650024
 2006 07 05 3730·750000
 2006 07 06 75719·809998
 2006 07 07 96720·640015
 2006 07 10 28709·299988
 2006 07 11 53709.080017
 2006 07 12 89714.340027
 2006 07 13 52701.159973
 2006 07 14 25687·289978
 2006 07 17 66681·229980
 2006 07 18 27677·659973
 2006 07 19 13681.630005
 2006 07 20 53702.330017
 2006 07 21 6683·609985
 2006 07 24 84671.940002
 2006 07 25 4690.760010
 2006 07 26 69697·429993
 2006 07 27 61694·349976
 2006 07 28 78685.640015
 2006 07 31 77700.020020
 2006 08 01 53700·559998
 2006 08 02 44689·869995
 2006 08 03 54696.789978
 2006 08 04 5704.369995
 2006 08 07 13701.250000
 2006 08 08 93696·030029
 2006 08 09 82687·429993
 2006 08 10 90681.000000
 2006 08 11 81686·219971
 2006 08 14 71679·010010
 2006 08 15 54681.719971
 2006 08 16 57697.809998
 2006 08 17 13707·359985
 2006 08 18 65710.770020
 2006 08 21 91711·679993
 2006 08 22 56705·330017
 2006 08 23 91707.750000
 2006 08 24 88698·409973
 2006 08 25 36698.710022
 2006 08 28 63699.239990
 2006 08 29 21706.609985
 2006 08 30 79714.739990
 2006 08 31 59720.570007
 2006 09 01 79720.520020
 2006 09 05 35721.559998
 2006 09 06 0727·460022
 2006 09 07 53712·020020
 2006 09 08 27706.469971
 2006 09 11 89708.520020
 2006 09 12 39707·559998
 2006 09 13 38724·369995
 2006 09 14 60730.700012
 2006 09 15 66727.599976
 2006 09 18 9729.330017
 2006 09 19 59728·840027
 2006 09 20 52725·419983
 2006 09 21 72734.460022
 2006 09 22 48727.130005
 2006 09 25 83718.619995
 2006 09 26 4727.080017
 2006 09 27 39729.320007
 2006 09 28 19732.479980
 2006 09 29 6732.559998
 2006 10 02 41725.590027
 2006 10 03 22718·799988
 2006 10 04 10718.309998
 2006 10 05 46733·409973
 2006 10 06 13743.080017
 2006 10 09 5739.809998
 2006 10 10 32744·570007
 2006 10 11 48745.840027
 2006 10 12 96741·700012
 2006 10 13 93757.090027
 2006 10 16 26762.640015
 2006 10 17 80769.479980
 2006 10 18 90764·880005
 2006 10 19 18763.409973
 2006 10 20 53767.390015
 2006 10 23 37762.130005
 2006 10 24 21763.520020
 2006 10 25 37762.419983
 2006 10 26 1767.140015
 2006 10 27 38775.929993
 2006 10 30 39765.799988
 2006 10 31 32770.359985
 2006 11 01 83766·820007
 2006 11 02 28752·119995
 2006 11 03 20750.119995
 2006 11 06 8752·719971
 2006 11 07 37763.080017
 2006 11 08 74764·330017
 2006 11 09 63769·840027
 2006 11 10 98762.059998
 2006 11 13 26769.099976
 2006 11 14 72772.380005
 2006 11 15 95785.030029
 2006 11 16 59791·909973
 2006 11 17 37790·739990
 2006 11 20 41788·469971
 2006 11 21 65790·549988
 2006 11 22 71792.750000
 2006 11 24 85792·030029
 2006 11 27 24790.789978
 2006 11 28 49771.210022
 2006 11 29 42776.859985
 2006 11 30 6784·039978
 2006 12 01 91785.710022
 2006 12 04 48781.909973
 2006 12 05 4797.159973
 2006 12 06 63796.469971
 2006 12 07 36796·530029
 2006 12 08 86791.500000
 2006 12 11 12792·539978
 2006 12 12 45793·229980
 2006 12 13 78790·710022
 2006 12 14 14789·309998
 2006 12 15 49795.090027
 2006 12 18 64793.690002
 2006 12 19 61780·280029
 2006 12 20 8782·710022
 2006 12 21 21785.900024
 2006 12 22 58783.229980
 2006 12 26 55780·289978
 2006 12 27 68788.159973
 2006 12 28 60796.979980
 2006 12 29 90794·440002
 2007 01 03  53788·309998
 2007 01 04  20786.419983
 2007 01 05  22787·700012
 2007 01 08  48776.200012
 2007 01 09  75777.099976
 2007 01 10  13775·780029
 2007 01 11  89779·500000
 2007 01 12  45788.109985
 2007 01 16  64794·280029
 2007 01 17  23789·809998
 2007 01 18  68788.130005
 2007 01 19  19778.130005
 2007 01 22  91784·960022
 2007 01 23  51777.590027
 2007 01 24  91786.590027
 2007 01 25  32793·919983
 2007 01 26  49784·229980
 2007 01 29  21787·369995
 2007 01 30  14793·599976
 2007 01 31  73797·030029
 2007 02 01  56802·020020
 2007 02 02  85807·950012
 2007 02 05  18809.200012
 2007 02 06  54807.200012
 2007 02 07  59811.159973
 2007 02 08  18815.049988
 2007 02 09  10815.979980
 2007 02 12  13808·020020
 2007 02 13  24806.979980
 2007 02 14  19812·599976
 2007 02 15  23814·320007
 2007 02 16  13815·630005
 2007 02 20  48816.869995
 2007 02 21  15824.330017
 2007 02 22  12827·630005
 2007 02 23  43828·799988
 2007 02 26  48828.030029
 2007 02 27  56817.659973
 2007 02 28  59793·260010
 2007 03 01  14787.619995
 2007 03 02  69788.200012
 2007 03 05  18771.909973
 2007 03 06  72764.320007
 2007 03 07  65778·750000
 2007 03 08  80780·289978
 2007 03 09  99784.200012
 2007 03 12  80784.640015
 2007 03 13  59786·409973
 2007 03 14  76768.520020
 2007 03 15  27775.690002
 2007 03 16  42783·440002
 2007 03 19  83780·919983
 2007 03 20  75786.590027
 2007 03 21  52794.250000
 2007 03 22  39808.400024
 2007 03 23  51807·849976
 2007 03 26  21810·000000
 2007 03 27  48808.880005
 2007 03 28  77799·950012
 2007 03 29  1800.070007
 2007 03 30  84799·950012
 2007 04 02  16801.770020
 2007 04 03  88804·020020
 2007 04 04  94811.580017
 2007 04 05  57810.859985
 2007 04 09  82813.840027
 2007 04 10  29811.409973
 2007 04 11  20814.820007
 2007 04 12  61807·140015
 2007 04 13  96815.020020
 2007 04 16  81821.119995
 2007 04 17  91831.059998
 2007 04 18  39827.409973
 2007 04 19  33823.820007
 2007 04 20  52823·549988
 2007 04 23  45827·909973
 2007 04 24  60828·340027
 2007 04 25  94828.299988
 2007 04 26  72831.869995
 2007 04 27  44832.549988
 2007 04 30  18829.909973
 2007 05 01  4815·380005
 2007 05 02  98816·390015
 2007 05 03  77828.450012
 2007 05 04  32830.229980
 2007 05 07  14833.280029
 2007 05 08  12830·330017
 2007 05 09  57828.280029
 2007 05 10  48832.710022
 2007 05 11  98818·700012
 2007 05 14  21828·929993
 2007 05 15  22822·330017
 2007 05 16  33814·719971
 2007 05 17  58819.450012
 2007 05 18  55818.200012
 2007 05 21  34823·390015
 2007 05 22  81833·559998
 2007 05 23  19840·750000
 2007 05 24  73836·289978
 2007 05 25  81825.200012
 2007 05 29  13831·239990
 2007 05 30  31836.489990
 2007 05 31  55844.190002
 2007 06 01  76848.619995
 2007 06 04  73852.530029
 2007 06 05  69853·479980
 2007 06 06  9845·580017
 2007 06 07  57839·500000
 2007 06 08  28824·969971
 2007 06 11  34834.349976
 2007 06 12  65830.820007
 2007 06 13  88822·989990
 2007 06 14  74832·909973
 2007 06 15  51842.650024
 2007 06 18  80848.690002
 2007 06 19  55845.520020
 2007 06 20  29849·359985
 2007 06 21  72834.580017
 2007 06 22  37839.030029
 2007 06 25  72834.119995
 2007 06 26  39828.650024
 2007 06 27  70823·979980
 2007 06 28  41838.520020
 2007 06 29  76840·729980
 2007 07 02  71836.080017
 2007 07 03  46845.450012
 2007 07 05  25848·270020
 2007 07 06  31849.669983
 2007 07 09  20853.210022
 2007 07 10  27851.190002
 2007 07 11  44837.820007
 2007 07 12  25842.609985
 2007 07 13  5854.270020
 2007 07 16  61854·979980
 2007 07 17  81849.789978
 2007 07 18  69849.640015
 2007 07 19  71848·799988
 2007 07 20  26850.690002
 2007 07 23  43838.200012
 2007 07 24  3832.369995
 2007 07 25  86815·210022
 2007 07 26  20807·159973
 2007 07 27  60790.710022
 2007 07 30  89778.869995
 2007 07 31  45787·460022
 2007 08 01  70774·969971
 2007 08 02  90779.159973
 2007 08 03  15783.450012
 2007 08 06  66756·940002
 2007 08 07  25763.890015
 2007 08 08  14778·479980
 2007 08 09  94786·690002
 2007 08 10  94777.849976
 2007 08 13  62793·140015
 2007 08 14  39781.400024
 2007 08 15  64762·190002
 2007 08 16  99749.580017
 2007 08 17  80784·270020
 2007 08 20  96787·799988
 2007 08 21  87786.739990
 2007 08 22  73792.960022
 2007 08 23  5800·520020
 2007 08 24  42788·070007
 2007 08 27  52797·780029
 2007 08 28  37787.210022
 2007 08 29  88770·780029
 2007 08 30  59783.090027
 2007 08 31  71789.580017
 2007 09 04  34792.500000
 2007 09 05  3798·200012
 2007 09 06  54792·380005
 2007 09 07  82787·280029
 2007 09 10  33777·729980
 2007 09 11  51771.309998
 2007 09 12  57781.500000
 2007 09 13  49779.789978
 2007 09 14  30777·119995
 2007 09 17  58782·659973
 2007 09 18  26777·599976
 2007 09 19  59809.260010
 2007 09 20  42816·960022
 2007 09 21  74813.159973
 2007 09 24  43813·349976
 2007 09 25  25803·349976
 2007 09 26  14804·719971
 2007 09 27  75810.719971
 2007 09 28  13813.640015
 2007 10 01  84806.039978
 2007 10 02  16824·989990
 2007 10 03  59829·349976
 2007 10 04  69827.590027
 2007 10 05  1833.000000
 2007 10 08  40844.020020
 2007 10 09  54841.309998
 2007 10 10  67845.059998
 2007 10 11  62847.169983
 2007 10 12  7834·900024
 2007 10 15  10841·119995
 2007 10 16  89827.739990
 2007 10 17  80828.099976
 2007 10 18  61824·739990
 2007 10 19  1825.030029
 2007 10 22  42794·809998
 2007 10 23  95813.640015
 2007 10 24  70814·369995
 2007 10 25  29811.219971
 2007 10 26  56811.309998
 2007 10 29  67822.799988
 2007 10 30  29820·000000
 2007 10 31  18817.890015
 2007 11 01  90822.880005
 2007 11 02  86799.489990
 2007 11 05  58797·770020
 2007 11 06  19790.979980
 2007 11 07  24796·000000
 2007 11 08  63778·479980
 2007 11 09  99779.419983
 2007 11 12  8771.770020
 2007 11 13  64770·780029
 2007 11 14  38791.570007
 2007 11 15  22782·109985
 2007 11 16  85772.200012
 2007 11 19  44765·219971
 2007 11 20  73750.770020
 2007 11 21  22747·219971
 2007 11 23  74743·479980
 2007 11 26  19755·520020
 2007 11 27  55736·369995
 2007 11 28  18747.510010
 2007 11 29  28769.479980
 2007 11 30  71771·289978
 2007 12 03  98768.200012
 2007 12 04  53757·150024
 2007 12 05  20758.159973
 2007 12 06  7764·919983
 2007 12 07  40787.130005
 2007 12 10  97786·840027
 2007 12 11  52792·489990
 2007 12 12  57771.520020
 2007 12 13  43768.109985
 2007 12 14  43765.599976
 2007 12 17  48751.280029
 2007 12 18  80739·359985
 2007 12 19  96753·369995
 2007 12 20  12759.260010
 2007 12 21  60774·400024
 2007 12 24  56785·880005
 2007 12 26  10791.969971
 2007 12 27  48795.570007
 2007 12 28  62777·289978
 2007 12 31  93770·460022
 2008 01 02 25765·900024
 2008 01 03 18754·950012
 2008 01 04 55741.299988
 2008 01 07 21723·619995
 2008 01 08 3724.520020
 2008 01 09 18704.500000
 2008 01 10 65708·289978
 2008 01 11 98719·489990
 2008 01 14 32706.530029
 2008 01 15 67707·390015
 2008 01 16 41695.580017
 2008 01 17 5700.919983
 2008 01 18 25680.419983
 2008 01 22 9658.849976
 2008 01 23 60671.200012
 2008 01 24 48695.280029
 2008 01 25 19697·330017
 2008 01 28 12687.739990
 2008 01 29 20704·250000
 2008 01 30 60705·099976
 2008 01 31 78691.010010
 2008 02 01 72714·919983
 2008 02 04 49730·690002
 2008 02 05 97721.799988
 2008 02 06 89704.789978
 2008 02 07 7690·960022
 2008 02 08 96702·369995
 2008 02 11 41699.150024
 2008 02 12 66702.000000
 2008 02 13 61709.130005
 2008 02 14 37722·750000
 2008 02 15 98703.710022
 2008 02 19 46705.739990
 2008 02 20 4701·659973
 2008 02 21 72712·409973
 2008 02 22 0696·830017
 2008 02 25 92695.840027
 2008 02 26 29710.330017
 2008 02 27 26714.599976
 2008 02 28 4714·950012
 2008 02 29 92702.020020
 2008 03 03 56686.049988
 2008 03 04 50680.890015
 2008 03 05 90682·849976
 2008 03 06 59682·119995
 2008 03 07 29659.299988
 2008 03 10 20660.719971
 2008 03 11 67647·739990
 2008 03 12 31673.869995
 2008 03 13 18662.729980
 2008 03 14 35681.770020
 2008 03 17 65654.900024
 2008 03 18 70650·969971
 2008 03 19 15684·030029
 2008 03 20 21669·590027
 2008 03 24 42682·719971
 2008 03 25 65701.599976
 2008 03 26 41704.489990
 2008 03 27 28702·539978
 2008 03 28 78693·380005
 2008 03 31 29683.510010
 2008 04 01 39692.020020
 2008 04 02 33710·539978
 2008 04 03 80709.950012
 2008 04 04 99714.679993
 2008 04 07 79716.500000
 2008 04 08 34711·109985
 2008 04 09 81711·989990
 2008 04 10 38698.500000
 2008 04 11 54703·750000
 2008 04 14 58687.359985
 2008 04 15 36687·580017
 2008 04 16 35695·549988
 2008 04 17 85711·869995
 2008 04 18 55712·929993
 2008 04 21 28718·950012
 2008 04 22 1715·979980
 2008 04 23 15705.460022
 2008 04 24 1708.289978
 2008 04 25 63718·030029
 2008 04 28 76721·179993
 2008 04 29 12724.960022
 2008 04 30 95719.799988
 2008 05 01 72715.539978
 2008 05 02 21729.820007
 2008 05 05 72727·989990
 2008 05 06 63722·789978
 2008 05 07 13730·119995
 2008 05 08 25718.059998
 2008 05 09 14716·659973
 2008 05 12 56721.460022
 2008 05 13 66733.219971
 2008 05 14 1737·260010
 2008 05 15 81736·330017
 2008 05 16 49745·750000
 2008 05 19 40741.020020
 2008 05 20 86736·809998
 2008 05 21 43736.619995
 2008 05 22 42728.309998
 2008 05 23 64731·030029
 2008 05 27 43724·940002
 2008 05 28 94735.690002
 2008 05 29 61737.679993
 2008 05 30 96745·780029
 2008 06 02 61747.479980
 2008 06 03 53741.989990
 2008 06 04 56737·229980
 2008 06 05 18743·929993
 2008 06 06 52759·929993
 2008 06 09 64740·890015
 2008 06 10 2732.309998
 2008 06 11 36731·700012
 2008 06 12 54718·150024
 2008 06 13 96723·010010
 2008 06 16 1733·159973
 2008 06 17 81741·179993
 2008 06 18 30735·659973
 2008 06 19 44730.409973
 2008 06 20 76735.919983
 2008 06 23 11727·349976
 2008 06 24 68718.250000
 2008 06 25 27708.210022
 2008 06 26 80711·880005
 2008 06 27 7697.869995
 2008 06 30 81697·849976
 2008 07 01 88686·770020
 2008 07 02 86691·489990
 2008 07 03 76672.760010
 2008 07 07 6665·719971
 2008 07 08 97659.099976
 2008 07 09 96682.979980
 2008 07 10 49663·179993
 2008 07 11 6666·859985
 2008 07 14 48677.229980
 2008 07 15 34661·760010
 2008 07 16 83663·520020
 2008 07 17 71687.760010
 2008 07 18 60696·950012
 2008 07 21 52694.710022
 2008 07 22 59695·489990
 2008 07 23 11716.539978
 2008 07 24 78720·460022
 2008 07 25 25704.729980
 2008 07 28 85710.330017
 2008 07 29 66696·989990
 2008 07 30 70716.500000
 2008 07 31 52715.080017
 2008 08 01 92714·919983
 2008 08 04 97715·559998
 2008 08 05 31707·320007
 2008 08 06 60719·340027
 2008 08 07 36722·330017
 2008 08 08 94712.919983
 2008 08 11 79734·179993
 2008 08 12 99749.239990
 2008 08 13 0743.750000
 2008 08 14 69744·760010
 2008 08 15 59759.260010
 2008 08 18 44753.349976
 2008 08 19 89738.880005
 2008 08 20 59730·750000
 2008 08 21 40728·109985
 2008 08 22 95725·299988
 2008 08 25 36736·099976
 2008 08 26 28720·289978
 2008 08 27 17723.429993
 2008 08 28 78733·969971
 2008 08 29 96745.460022
 2008 09 02 63745.119995
 2008 09 03 7738.280029
 2008 09 04 44738·909973
 2008 09 05 53716.369995
 2008 09 08 78726.780029
 2008 09 09 56732.020020
 2008 09 10 68711.960022
 2008 09 11 12712·320007
 2008 09 12 10715.710022
 2008 09 15 33718.500000
 2008 09 16 49685.590027
 2008 09 17 5704·390015
 2008 09 18 23679.039978
 2008 09 19 31743.739990
 2008 09 22 14751.659973
 2008 09 23 88720·500000
 2008 09 24 3710·820007
 2008 09 25 71699·390015
 2008 09 26 14698·909973
 2008 09 29 44698.159973
 2008 09 30 65661·460022
 2008 10 01 95676.210022
 2008 10 02 22671·179993
 2008 10 03 79638·140015
 2008 10 06 45617·510010
 2008 10 07 73596·590027
 2008 10 08 40552.270020
 2008 10 09 24550·690002
 2008 10 10 7490·239990
 2008 10 13 0534·900024
 2008 10 14 93578.780029
 2008 10 15 37549·479980
 2008 10 16 39504·750000
 2008 10 17 94526.729980
 2008 10 20 32531·289978
 2008 10 21 98541.950012
 2008 10 22 53525·349976
 2008 10 23 99503.100006
 2008 10 24 31472.630005
 2008 10 27 15468·109985
 2008 10 28 88448·390015
 2008 10 29 86483·420013
 2008 10 30 92498.230011
 2008 10 31 19512.070007
 2008 11 03 6536.500000
 2008 11 04 47543.630005
 2008 11 05 40542·159973
 2008 11 06 67514·460022
 2008 11 07 96499·239990
 2008 11 10 2511.709991
 2008 11 11 24490·760010
 2008 11 12 41478·709991
 2008 11 13 69454·100006
 2008 11 14 95485·750000
 2008 11 17 21457.350006
 2008 11 18 46452·239990
 2008 11 19 65446.260010
 2008 11 20 95411·660004
 2008 11 21 31389.579987
 2008 11 24 15407·459991
 2008 11 25 45438.779999
 2008 11 26 97437.859985
 2008 11 28 79467·739990
 2008 12 01 4466·529999
 2008 12 02 98420·760010
 2008 12 03 20435·109985
 2008 12 04 15451·989990
 2008 12 05 96437.809998
 2008 12 08 37465·450012
 2008 12 09 7478.239990
 2008 12 10 16468.950012
 2008 12 11 96474·690002
 2008 12 12 99448·700012
 2008 12 15 28469.149994
 2008 12 16 81456.369995
 2008 12 17 36479·579987
 2008 12 18 48486·640015
 2008 12 19 76485·329987
 2008 12 22 35486·929993
 2008 12 23 73476·410004
 2008 12 24 71468·489990
 2008 12 26 72471.440002
 2008 12 29 30476·119995
 2008 12 30 89468.339996
 2008 12 31 82482·959991
 2009 01 02  59499.510010
 2009 01 05  41505·559998
 2009 01 06  90507·160004
 2009 01 07  17510·320007
 2009 01 08  7496·250000
 2009 01 09  67502·049988
 2009 01 12  8481·029999
 2009 01 13  41468.010010
 2009 01 14  9469.440002
 2009 01 15  35453.239990
 2009 01 16  99462.809998
 2009 01 20  40464·450012
 2009 01 21  85435·769989
 2009 01 22  94456·160004
 2009 01 23  45437·820007
 2009 01 26  29444.570007
 2009 01 27  78451.209991
 2009 01 28  21455.970001
 2009 01 29  53469.440002
 2009 01 30  44455·459991
 2009 02 02  59441·209991
 2009 02 03  15450.309998
 2009 02 04  55453.029999
 2009 02 05  48447·959991
 2009 02 06  21454·989990
 2009 02 09  2470·279999
 2009 02 10  6466.239990
 2009 02 11  30446.380005
 2009 02 12  82444·730011
 2009 02 13  32450.559998
 2009 02 17  89448·350006
 2009 02 18  3430.880005
 2009 02 19  88423.179993
 2009 02 20  81412·989990
 2009 02 23  11413·390015
 2009 02 24  3396·890015
 2009 02 25  8411.070007
 2009 02 26  49402·839996
 2009 02 27  2389·910004
 2009 03 02  95389·010010
 2009 03 03  35370·480011
 2009 03 04  62364·390015
 2009 03 05  20367.420013
 2009 03 06  66351·890015
 2009 03 09  90348.850006
 2009 03 10  69347·380005
 2009 03 11  47368·059998
 2009 03 12  29365.519989
 2009 03 13  15391.299988
 2009 03 16  47395.230011
 2009 03 17  88386·350006
 2009 03 18  21402·760010
 2009 03 19  80419·609985
 2009 03 20  95415·049988
 2009 03 23  75405.709991
 2009 03 24  7430.299988
 2009 03 25  79418·420013
 2009 03 26  39427·290009
 2009 03 27  66440·549988
 2009 03 30  72423·839996
 2009 03 31  32419·029999
 2009 04 01  30419.390015
 2009 04 02  42434.320007
 2009 04 03  32449.450012
 2009 04 06  82453·079987
 2009 04 07  43446.929993
 2009 04 08  9433·059998
 2009 04 09  22446·980011
 2009 04 13  99464.790009
 2009 04 14  77465.269989
 2009 04 15  99451.519989
 2009 04 16  7463·559998
 2009 04 17  76474.369995
 2009 04 20  59477·980011
 2009 04 21  69450·380005
 2009 04 22  75466.309998
 2009 04 23  34471.829987
 2009 04 24  40468·929993
 2009 04 27  0474·380005
 2009 04 28  37466·839996
 2009 04 29  15476.140015
 2009 04 30  93493·609985
 2009 05 01  99488·089996
 2009 05 04  32489.950012
 2009 05 05  90504.820007
 2009 05 06  21503.339996
 2009 05 07  98505.329987
 2009 05 08  23496.760010
 2009 05 11  52507.149994
 2009 05 12  47504·190002
 2009 05 13  53490.519989
 2009 05 14  98472·760010
 2009 05 15  21480.959991
 2009 05 18  23478·940002
 2009 05 19  46494.750000
 2009 05 20  69494.619995
 2009 05 21  40486.739990
 2009 05 22  24482.690002
 2009 05 26  84477.619995
 2009 05 27  75498.779999
 2009 05 28  79489·940002
 2009 05 29  51493.070007
 2009 06 01  97504·570007
 2009 06 02  78521·330017
 2009 06 03  32524.599976
 2009 06 04  28524·119995
 2009 06 05  44534·179993
 2009 06 08  67528.419983
 2009 06 09  17526·479980
 2009 06 10  6528·820007
 2009 06 11  5524.489990
 2009 06 12  53524.270020
 2009 06 15  80523·359985
 2009 06 16  61514.000000
 2009 06 17  87503.690002
 2009 06 18  76506·700012
 2009 06 19  90513.450012
 2009 06 22  92510·299988
 2009 06 23  22494.720001
 2009 06 24  98492·010010
 2009 06 25  40493.519989
 2009 06 26  26507·450012
 2009 06 29  67512·330017
 2009 06 30  6510.600006
 2009 07 01  49510.279999
 2009 07 02  12513.109985
 2009 07 06  2495·649994
 2009 07 07  14494.269989
 2009 07 08  62485·750000
 2009 07 09  27481·809998
 2009 07 10  35477.700012
 2009 07 13  60481·980011
 2009 07 14  48493·299988
 2009 07 15  70500·869995
 2009 07 16  98513·609985
 2009 07 17  7522·419983
 2009 07 20  1522.070007
 2009 07 21  67528.940002
 2009 07 22  46523·340027
 2009 07 23  42528.650024
 2009 07 24  41542·200012
 2009 07 27  68548·460022
 2009 07 28  62549·090027
 2009 07 29  78549·239990
 2009 07 30  10550·919983
 2009 07 31  49555·479980
 2009 08 03  53559.309998
 2009 08 04  53562·599976
 2009 08 05  79570·719971
 2009 08 06  9567·520020
 2009 08 07  49562·599976
 2009 08 10  31570·369995
 2009 08 11  42570.200012
 2009 08 12  75562.169983
 2009 08 13  8572.669983
 2009 08 14  98574·559998
 2009 08 17  17556·770020
 2009 08 18  97550.219971
 2009 08 19  10552·369995
 2009 08 20  68561·070007
 2009 08 21  49572.640015
 2009 08 24  50582.690002
 2009 08 25  64581·900024
 2009 08 26  79582.570007
 2009 08 27  7583.869995
 2009 08 28  35583·869995
 2009 08 31  0577.020020
 2009 09 01  94570.239990
 2009 09 02  86556·859985
 2009 09 03  77557·309998
 2009 09 04  76562.500000
 2009 09 08  0573·010010
 2009 09 09  3576·500000
 2009 09 10  26586·570007
 2009 09 11  71594.830017
 2009 09 14  11591.349976
 2009 09 15  4599·489990
 2009 09 16  57606.599976
 2009 09 17  95617·039978
 2009 09 18  63616·590027
 2009 09 21  58614.510010
 2009 09 22  72618·840027
 2009 09 23  77621·659973
 2009 09 24  22614·479980
 2009 09 25  58600·530029
 2009 09 28  95600.179993
 2009 09 29  75613.559998
 2009 09 30  73610.739990
 2009 10 01  24603.229980
 2009 10 02  78583.239990
 2009 10 05  71582.229980
 2009 10 06  30593·880005
 2009 10 07  0600·859985
 2009 10 08  94604.900024
 2009 10 09  70607.429993
 2009 10 12  31615.179993
 2009 10 13  56613·659973
 2009 10 14  46616.289978
 2009 10 15  5621·520020
 2009 10 16  39621.500000
 2009 10 19  84618.109985
 2009 10 20  57623·280029
 2009 10 21  32612·280029
 2009 10 22  41604.770020
 2009 10 23  5614·729980
 2009 10 26  79601·760010
 2009 10 27  33594·429993
 2009 10 28  51585·429993
 2009 10 29  63570·260010
 2009 10 30  87578.020020
 2009 11 02  14563.750000
 2009 11 03  7559.780029
 2009 11 04  26572·650024
 2009 11 05  81563·330017
 2009 11 06  8577·440002
 2009 11 09  71583·849976
 2009 11 10  89590.289978
 2009 11 11  86590·599976
 2009 11 12  70592.229980
 2009 11 13  31581.200012
 2009 11 16  71588·650024
 2009 11 17  54602.690002
 2009 11 18  83602·400024
 2009 11 19  0596.690002
 2009 11 20  16585·250000
 2009 11 23  59589·479980
 2009 11 24  52594·840027
 2009 11 25  16593·659973
 2009 11 27  93585.130005
 2009 11 30  2576.940002
 2009 12 01  11582.989990
 2009 12 02  42589.489990
 2009 12 03  97597.739990
 2009 12 04  8590·000000
 2009 12 07  15602·109985
 2009 12 08  66603.270020
 2009 12 09  47598·000000
 2009 12 10  28599·609985
 2009 12 11  46597·150024
 2009 12 14  1602.570007
 2009 12 15  86609.750000
 2009 12 16  37609·200012
 2009 12 17  10608.359985
 2009 12 18  84606·729980
 2009 12 21  83611·659973
 2009 12 22  35619·260010
 2009 12 23  40625.330017
 2009 12 24  78632.359985
 2009 12 28  34635.200012
 2009 12 29  48634.039978
 2009 12 30  92630.979980
 2009 12 31  72633·099976
 2010 01 04 57628.109985
 2010 01 05 26639.690002
 2010 01 06 47638·289978
 2010 01 07 78638.109985
 2010 01 08 96640.340027
 2010 01 11 44647·320007
 2010 01 12 12639.960022
 2010 01 13 35637.150024
 2010 01 14 21643.559998
 2010 01 15 4647.570007
 2010 01 19 19637.940002
 2010 01 20 4645.780029
 2010 01 21 25640·150024
 2010 01 22 30627.700012
 2010 01 25 25618·750000
 2010 01 26 74616.429993
 2010 01 27 28610·289978
 2010 01 28 73619.650024
 2010 01 29 11610·000000
 2010 02 01 58602·219971
 2010 02 02 73609·789978
 2010 02 03 7612.260010
 2010 02 04 83610·630005
 2010 02 05 94590·099976
 2010 02 08 30592.719971
 2010 02 09 35591.700012
 2010 02 10 74593.289978
 2010 02 11 44594·299988
 2010 02 12 94600.919983
 2010 02 16 80613·799988
 2010 02 17 40622.409973
 2010 02 18 97623.599976
 2010 02 19 83628·640015
 2010 02 22 93632.830017
 2010 02 23 63631.309998
 2010 02 24 65625·820007
 2010 02 25 41624·809998
 2010 02 26 51630·760010
 2010 03 01 49630.609985
 2010 03 02 86643·429993
 2010 03 03 38649·549988
 2010 03 04 52650·250000
 2010 03 05 30654.869995
 2010 03 08 24665.960022
 2010 03 09 67665.260010
 2010 03 10 23670·090027
 2010 03 11 62671.669983
 2010 03 12 65678·900024
 2010 03 15 48675·349976
 2010 03 16 13674·640015
 2010 03 17 28680.359985
 2010 03 18 24682.070007
 2010 03 19 25682·400024
 2010 03 22 99669·880005
 2010 03 23 33683·130005
 2010 03 24 37688·119995
 2010 03 25 67687·119995
 2010 03 26 80679·080017
 2010 03 29 10680.640015
 2010 03 30 68682.900024
 2010 03 31 68681·369995
 2010 04 01 83681·570007
 2010 04 05 16686.229980
 2010 04 06 4694.960022
 2010 04 07 48700.210022
 2010 04 08 57697.409973
 2010 04 09 31700.890015
 2010 04 12 59703·729980
 2010 04 13 50704.039978
 2010 04 14 77709·909973
 2010 04 15 62722.109985
 2010 04 16 71723·570007
 2010 04 19 44714.349976
 2010 04 20 45713.429993
 2010 04 21 42721.539978
 2010 04 22 2721.130005
 2010 04 23 23734·479980
 2010 04 26 86741.580017
 2010 04 27 26736·130005
 2010 04 28 39723·969971
 2010 04 29 8725·859985
 2010 04 30 49738.270020
 2010 05 03 97719·299988
 2010 05 04 97726·359985
 2010 05 05 41703·289978
 2010 05 06 11695.700012
 2010 05 07 60671.080017
 2010 05 10 13668·250000
 2010 05 11 93683·969971
 2010 05 12 72695·719971
 2010 05 13 49713·650024
 2010 05 14 50709·320007
 2010 05 17 57696.590027
 2010 05 18 56700·969971
 2010 05 19 18680.219971
 2010 05 20 95665.909973
 2010 05 21 52634.979980
 2010 05 24 16648.109985
 2010 05 25 51632·669983
 2010 05 26 62642.900024
 2010 05 27 24650.750000
 2010 05 28 25668·830017
 2010 06 01 53657.539978
 2010 06 02 89644·080017
 2010 06 03 39661.150024
 2010 06 04 85658·599976
 2010 06 07 56636·010010
 2010 06 08 38620.330017
 2010 06 09 94619.979980
 2010 06 10 20624·190002
 2010 06 11 17634.179993
 2010 06 14 97653·849976
 2010 06 15 7655·609985
 2010 06 16 81663·849976
 2010 06 17 17668.909973
 2010 06 18 79667.349976
 2010 06 21 22673·119995
 2010 06 22 44661.799988
 2010 06 23 64645·289978
 2010 06 24 23641.609985
 2010 06 25 8635·200012
 2010 06 28 9644·159973
 2010 06 29 89635·960022
 2010 06 30 90616.340027
 2010 07 01 60609.770020
 2010 07 02 1604.929993
 2010 07 06 48605·059998
 2010 07 07 69592·109985
 2010 07 08 96615.630005
 2010 07 09 70619·349976
 2010 07 12 22627.640015
 2010 07 13 73626·719971
 2010 07 14 62640.320007
 2010 07 15 93640.299988
 2010 07 16 20631·359985
 2010 07 19 40612.260010
 2010 07 20 25606·760010
 2010 07 21 69627.530029
 2010 07 22 72618.460022
 2010 07 23 32632.799988
 2010 07 26 80652·400024
 2010 07 27 24668·479980
 2010 07 28 35660·210022
 2010 07 29 38654·539978
 2010 07 30 46643.440002
 2010 08 02 9657.419983
 2010 08 03 90659·309998
 2010 08 04 70657.840027
 2010 08 05 67658.760010
 2010 08 06 98648·880005
 2010 08 09 45654.289978
 2010 08 10 66654.840027
 2010 08 11 13639.200012
 2010 08 12 91613·840027
 2010 08 13 31615·469971
 2010 08 16 89606·710022
 2010 08 17 78620·150024
 2010 08 18 16625.830017
 2010 08 19 4625.320007
 2010 08 20 27610.950012
 2010 08 23 80613.789978
 2010 08 24 21596.909973
 2010 08 25 46592·130005
 2010 08 26 93606.539978
 2010 08 27 64604·690002
 2010 08 30 82614.270020
 2010 08 31 64600.469971
 2010 09 01 24603·330017
 2010 09 02 99624.520020
 2010 09 03 0637.789978
 2010 09 07 90641·059998
 2010 09 08 85631.260010
 2010 09 09 79639.250000
 2010 09 10 0636.080017
 2010 09 13 80641·400024
 2010 09 14 62650·609985
 2010 09 15 24647.109985
 2010 09 16 32650·940002
 2010 09 17 15651·200012
 2010 09 20 68652·859985
 2010 09 21 77669·530029
 2010 09 22 72662·489990
 2010 09 23 3652·010010
 2010 09 24 42655·909973
 2010 09 27 7671.020020
 2010 09 28 20669·739990
 2010 09 29 75672.710022
 2010 09 30 45681·510010
 2010 10 01 10680.950012
 2010 10 04 1679·280029
 2010 10 05 87669·429993
 2010 10 06 67687.969971
 2010 10 07 3685·270020
 2010 10 08 67684.559998
 2010 10 11 22693.679993
 2010 10 12 20693·460022
 2010 10 13 31698.979980
 2010 10 14 92706.369995
 2010 10 15 86709.059998
 2010 10 18 42703.159973
 2010 10 19 63702·429993
 2010 10 20 76696.960022
 2010 10 21 10705.330017
 2010 10 22 96699·820007
 2010 10 25 94705.659973
 2010 10 26 46704.190002
 2010 10 27 51703.179993
 2010 10 28 69707.739990
 2010 10 29 42701·030029
 2010 11 01 51706.130005
 2010 11 02 92698·559998
 2010 11 03 74713.130005
 2010 11 04 51715·130005
 2010 11 05 67733·549988
 2010 11 08 38734·460022
 2010 11 09 51737.859985
 2010 11 10 91726.760010
 2010 11 11 94734.169983
 2010 11 12 21727.739990
 2010 11 15 60722.349976
 2010 11 16 56715.049988
 2010 11 17 58706·419983
 2010 11 18 97713.960022
 2010 11 19 91720·659973
 2010 11 22 65722·340027
 2010 11 23 9720·070007
 2010 11 24 50725.450012
 2010 11 26 56736·520020
 2010 11 29 62732·710022
 2010 11 30 22725.559998
 2010 12 01 84734·979980
 2010 12 02 93743.140015
 2010 12 03 17748·830017
 2010 12 06 98755.289978
 2010 12 07 32764·900024
 2010 12 08 65766·179993
 2010 12 09 22768.640015
 2010 12 10 63768.219971
 2010 12 13 50777.039978
 2010 12 14 59774·070007
 2010 12 15 99771·039978
 2010 12 16 66771·039978
 2010 12 17 21777·080017
 2010 12 20 89779.510010
 2010 12 21 90785·609985
 2010 12 22 83790·460022
 2010 12 23 49790.630005
 2010 12 27 93786.900024
 2010 12 28 64793.179993
 2010 12 29 14789·809998
 2010 12 30 69789.840027
 2010 12 31 33788·969971
 2011 01 03  17793.539978
 2011 01 04  85798.539978
 2011 01 05  35784·250000
 2011 01 06  98795.559998
 2011 01 07  67792.450012
 2011 01 10  46784·510010
 2011 01 11  29794.559998
 2011 01 12  0795.820007
 2011 01 13  58801·359985
 2011 01 14  73800.650024
 2011 01 18  59807·570007
 2011 01 19  77806·679993
 2011 01 20  59781.960022
 2011 01 21  66781·960022
 2011 01 24  56773·710022
 2011 01 25  92775·650024
 2011 01 26  65781.659973
 2011 01 27  50793.710022
 2011 01 28  76795.770020
 2011 01 31  33778·400024
 2011 02 01  95785.289978
 2011 02 02  76796.909973
 2011 02 03  1796.119995
 2011 02 04  12798·989990
 2011 02 07  93801.150024
 2011 02 08  19808·099976
 2011 02 09  38810·900024
 2011 02 10  69804.770020
 2011 02 11  27809.799988
 2011 02 14  79822.219971
 2011 02 15  19824.659973
 2011 02 16  65823.309998
 2011 02 17  92827·539978
 2011 02 18  83836·559998
 2011 02 22  99828·219971
 2011 02 23  88813·159973
 2011 02 24  8799.659973
 2011 02 25  80806·700012
 2011 02 28  61825.859985
 2011 03 01  52825·239990
 2011 03 02  18806·179993
 2011 03 03  45810·890015
 2011 03 04  11828·869995
 2011 03 07  94825·640015
 2011 03 08  92812.380005
 2011 03 09  79822.460022
 2011 03 10  82812.760010
 2011 03 11  77796·000000
 2011 03 14  23802·809998
 2011 03 15  8786·059998
 2011 03 16  29790.700012
 2011 03 17  89790·820007
 2011 03 18  31789.869995
 2011 03 21  82801·750000
 2011 03 22  34813·710022
 2011 03 23  43806·919983
 2011 03 24  60815·570007
 2011 03 25  76820·520020
 2011 03 28  4826.210022
 2011 03 29  77820·969971
 2011 03 30  79833.020020
 2011 03 31  91839.580017
 2011 04 01  70847·869995
 2011 04 04  54846.739990
 2011 04 05  82849·330017
 2011 04 06  51856.719971
 2011 04 07  90854·059998
 2011 04 08  61854·049988
 2011 04 11  89841.539978
 2011 04 12  8830.179993
 2011 04 13  45827·640015
 2011 04 14  12818·460022
 2011 04 15  43825.900024
 2011 04 18  37826.989990
 2011 04 19  41821·500000
 2011 04 20  44825·979980
 2011 04 21  14843·179993
 2011 04 25  38844·500000
 2011 04 26  10845.979980
 2011 04 27  21852.960022
 2011 04 28  95857·200012
 2011 04 29  37862·960022
 2011 05 02  8865.590027
 2011 05 03  29853·080017
 2011 05 04  7843·880005
 2011 05 05  84828·210022
 2011 05 06  18829.210022
 2011 05 09  83832.380005
 2011 05 10  92846.400024
 2011 05 11  54855·900024
 2011 05 12  46837·010010
 2011 05 13  19848·000000
 2011 05 16  21831.750000
 2011 05 17  48819.250000
 2011 05 18  24821.909973
 2011 05 19  2837·799988
 2011 05 20  87834·650024
 2011 05 23  91820·049988
 2011 05 24  8815·919983
 2011 05 25  18809.390015
 2011 05 26  9818.909973
 2011 05 27  33832.380005
 2011 05 31  80843.320007
 2011 06 01  81846.539978
 2011 06 02  32822·179993
 2011 06 03  51820·679993
 2011 06 06  47808·130005
 2011 06 07  28800·190002
 2011 06 08  25794·869995
 2011 06 09  43790·289978
 2011 06 10  39788.510010
 2011 06 13  22781.840027
 2011 06 14  82777.169983
 2011 06 15  37786.979980
 2011 06 16  15779·830017
 2011 06 17  52784·849976
 2011 06 20  21781.719971
 2011 06 21  81793·140015
 2011 06 22  55802.979980
 2011 06 23  30793.289978
 2011 06 24  88803.789978
 2011 06 27  52797.330017
 2011 06 28  66804·849976
 2011 06 29  95819.950012
 2011 06 30  52821.760010
 2011 07 01  50828.250000
 2011 07 05  80840·130005
 2011 07 06  8841·609985
 2011 07 07  5845·169983
 2011 07 08  1857.380005
 2011 07 11  53844·609985
 2011 07 12  58830·419983
 2011 07 13  69834·229980
 2011 07 14  53838.669983
 2011 07 15  68825·580017
 2011 07 18  57828·770020
 2011 07 19  86815·950012
 2011 07 20  84835·070007
 2011 07 21  30835.020020
 2011 07 22  45841·539978
 2011 07 25  26834·330017
 2011 07 26  94831.460022
 2011 07 27  71821·070007
 2011 07 28  83800.890015
 2011 07 29  83799.190002
 2011 08 01  7803·820007
 2011 08 02  48792·849976
 2011 08 03  59768.960022
 2011 08 04  76765·000000
 2011 08 05  74732.559998
 2011 08 08  43699.859985
 2011 08 09  86659.820007
 2011 08 10  49686·500000
 2011 08 11  72664·369995
 2011 08 12  63701.390015
 2011 08 15  3702·909973
 2011 08 16  72711.270020
 2011 08 17  99708.419983
 2011 08 18  38692·059998
 2011 08 19  72655.390015
 2011 08 22  39660.859985
 2011 08 23  81654.429993
 2011 08 24  25681·429993
 2011 08 25  81692·559998
 2011 08 26  68674.419983
 2011 08 29  69691·770020
 2011 08 30  7720·340027
 2011 08 31  42731.929993
 2011 09 01  4727·039978
 2011 09 02  39706·059998
 2011 09 06  90671.919983
 2011 09 07  95689·179993
 2011 09 08  16705.400024
 2011 09 09  90689·239990
 2011 09 12  5667·250000
 2011 09 13  1681.450012
 2011 09 14  98697.020020
 2011 09 15  48709·710022
 2011 09 16  9715.469971
 2011 09 19  48705.130005
 2011 09 20  70705·030029
 2011 09 21  63690.460022
 2011 09 22  84652.369995
 2011 09 23  50642.479980
 2011 09 26  75657·369995
 2011 09 27  11674·650024
 2011 09 28  36680.909973
 2011 09 29  45655.200012
 2011 09 30  82654·429993
 2011 10 03  93639·729980
 2011 10 04  97605·419983
 2011 10 05  94648·469971
 2011 10 06  86656.869995
 2011 10 07  32675.659973
 2011 10 10  24664·580017
 2011 10 11  87679.729980
 2011 10 12  6693·710022
 2011 10 13  81696·469971
 2011 10 14  98705·349976
 2011 10 17  35707·690002
 2011 10 18  86689·859985
 2011 10 19  14707.960022
 2011 10 20  27694.950012
 2011 10 21  78704·650024
 2011 10 24  96714.460022
 2011 10 25  32731·340027
 2011 10 26  40721·179993
 2011 10 27  77739·440002
 2011 10 28  28761.869995
 2011 10 31  60752.440002
 2011 11 01  96725·469971
 2011 11 02  21713.880005
 2011 11 03  3737·219971
 2011 11 04  48747·479980
 2011 11 07  76746·479980
 2011 11 08  23749·130005
 2011 11 09  64743·460022
 2011 11 10  72721.809998
 2011 11 11  86732·099976
 2011 11 14  19741.469971
 2011 11 15  81729·390015
 2011 11 16  32736.229980
 2011 11 17  59729.799988
 2011 11 18  75720.260010
 2011 11 21  48710.409973
 2011 11 22  55701.890015
 2011 11 23  50690.770020
 2011 11 25  76671·900024
 2011 11 28  84677.820007
 2011 11 29  89697·849976
 2011 11 30  42696·090027
 2011 12 01  37734·510010
 2011 12 02  33738.559998
 2011 12 05  10743.640015
 2011 12 06  40746.650024
 2011 12 07  94746.750000
 2011 12 08  65740.760010
 2011 12 09  20725.409973
 2011 12 12  78737.150024
 2011 12 13  12736·809998
 2011 12 14  72713·219971
 2011 12 15  42716.099976
 2011 12 16  11718.679993
 2011 12 19  77725·780029
 2011 12 20  76718·140015
 2011 12 21  28736.309998
 2011 12 22  20742.250000
 2011 12 23  3747·500000
 2011 12 27  19745.609985
 2011 12 28  53750.599976
 2011 12 29  14737.159973
 2011 12 30  27743.630005
 2012 01 03 70750.700012
 2012 01 04 18748.349976
 2012 01 05 22743.729980
 2012 01 06 13752.109985
 2012 01 09 25753·070007
 2012 01 10 47758.250000
 2012 01 11 3762·010010
 2012 01 12 49768.679993
 2012 01 13 2763·119995
 2012 01 17 92769.049988
 2012 01 18 37765.489990
 2012 01 19 46780.630005
 2012 01 20 45780.849976
 2012 01 23 27784.349976
 2012 01 24 31779.099976
 2012 01 25 44787.429993
 2012 01 26 23798.469971
 2012 01 27 53789·710022
 2012 01 30 17797.940002
 2012 01 31 5794.969971
 2012 02 01 31796·989990
 2012 02 02 95810·239990
 2012 02 03 52820.840027
 2012 02 06 16827.479980
 2012 02 07 88827·059998
 2012 02 08 4827.250000
 2012 02 09 17829·969971
 2012 02 10 92823·400024
 2012 02 13 37820.000000
 2012 02 14 55824.760010
 2012 02 15 18823.229980
 2012 02 16 69813·630005
 2012 02 17 49832.099976
 2012 02 21 49830·099976
 2012 02 22 88820·580017
 2012 02 23 10817·770020
 2012 02 24 16829·200012
 2012 02 27 11822.000000
 2012 02 28 83826.929993
 2012 02 29 4824.880005
 2012 03 01 59813.969971
 2012 03 02 91815.299988
 2012 03 05 84801·950012
 2012 03 06 64796.460022
 2012 03 07 21790·030029
 2012 03 08 64800.640015
 2012 03 09 99806·789978
 2012 03 12 27817.309998
 2012 03 13 71819.340027
 2012 03 14 32830.070007
 2012 03 15 59824.479980
 2012 03 16 56832·219971
 2012 03 19 4829·450012
 2012 03 20 19832·309998
 2012 03 21 20831·000000
 2012 03 22 39823.429993
 2012 03 23 39821.440002
 2012 03 26 76836·450012
 2012 03 27 65846·510010
 2012 03 28 88839·820007
 2012 03 29 20828·859985
 2012 03 30 78836.469971
 2012 04 02 99828·890015
 2012 04 03 43839.570007
 2012 04 04 16827·669983
 2012 04 05 26817·239990
 2012 04 09 55808.719971
 2012 04 10 65802.710022
 2012 04 11 21791·030029
 2012 04 12 45796·710022
 2012 04 13 90806·840027
 2012 04 16 43796·289978
 2012 04 17 55803.510010
 2012 04 18 85809·409973
 2012 04 19 83804.309998
 2012 04 20 90798·890015
 2012 04 23 61795.559998
 2012 04 24 22792.500000
 2012 04 25 44805·419983
 2012 04 26 43810·609985
 2012 04 27 9819.090027
 2012 04 30 57825.469971
 2012 05 01 2817·700012
 2012 05 02 65811.479980
 2012 05 03 92817.950012
 2012 05 04 13802·090027
 2012 05 07 16788·729980
 2012 05 08 44788.669983
 2012 05 09 30792.710022
 2012 05 10 43790.219971
 2012 05 11 65786·289978
 2012 05 14 93782·770020
 2012 05 15 68778.510010
 2012 05 16 22778.690002
 2012 05 17 58772·650024
 2012 05 18 51753·799988
 2012 05 21 73749.190002
 2012 05 22 49765.090027
 2012 05 23 25755.059998
 2012 05 24 79766·469971
 2012 05 25 41766·640015
 2012 05 29 50771.799988
 2012 05 30 23770.739990
 2012 05 31 66762.599976
 2012 06 01 91752.109985
 2012 06 04 75739.690002
 2012 06 05 35734·090027
 2012 06 06 24746·780029
 2012 06 07 66772.059998
 2012 06 08 1758·440002
 2012 06 11 66775.799988
 2012 06 12 92754·429993
 2012 06 13 36759·510010
 2012 06 14 27753.210022
 2012 06 15 48761·890015
 2012 06 18 32766·919983
 2012 06 19 94775·549988
 2012 06 20 79786.030029
 2012 06 21 38784·659973
 2012 06 22 33768·969971
 2012 06 25 61775·150024
 2012 06 26 6763.270020
 2012 06 27 17766·229980
 2012 06 28 7770·940002
 2012 06 29 80775·890015
 2012 07 02 86799·820007
 2012 07 03 93808.030029
 2012 07 05 91816.429993
 2012 07 06 20809.820007
 2012 07 09 17805.669983
 2012 07 10 96808·619995
 2012 07 11 50795.559998
 2012 07 12 76792·229980
 2012 07 13 25791·989990
 2012 07 16 84799.030029
 2012 07 17 71797.250000
 2012 07 18 66798.309998
 2012 07 19 61807.650024
 2012 07 20 38796·640015
 2012 07 23 66781.900024
 2012 07 24 35780·760010
 2012 07 25 1771·750000
 2012 07 26 64776·679993
 2012 07 27 74779.030029
 2012 07 30 52796·369995
 2012 07 31 43790.250000
 2012 08 01 95790.030029
 2012 08 02 58767.690002
 2012 08 03 11775·659973
 2012 08 06 15789.270020
 2012 08 07 87797·039978
 2012 08 08 5801·299988
 2012 08 09 31800.090027
 2012 08 10 65800·729980
 2012 08 13 21801·479980
 2012 08 14 28802.590027
 2012 08 15 56795·280029
 2012 08 16 71803.859985
 2012 08 17 5811·750000
 2012 08 20 65817.979980
 2012 08 21 56818·669983
 2012 08 22 31814·710022
 2012 08 23 69811.719971
 2012 08 24 80804·760010
 2012 08 27 25811.909973
 2012 08 28 72809.729980
 2012 08 29 72814·849976
 2012 08 30 59817.770020
 2012 08 31 81814·099976
 2012 09 04 43813.169983
 2012 09 05 93821·840027
 2012 09 06 17825.159973
 2012 09 07 69840·429993
 2012 09 10 21841·390015
 2012 09 11 40839.489990
 2012 09 12 90842·919983
 2012 09 13 58844·900024
 2012 09 14 5858·890015
 2012 09 17 44861·609985
 2012 09 18 42857·270020
 2012 09 19 42857.849976
 2012 09 20 21851·349976
 2012 09 21 63857·239990
 2012 09 24 60851·590027
 2012 09 25 40854·489990
 2012 09 26 20839.570007
 2012 09 27 77835.700012
 2012 09 28 58839.489990
 2012 10 01 97840·830017
 2012 10 02 76842·940002
 2012 10 03 94841.609985
 2012 10 04 73840·739990
 2012 10 05 82846.979980
 2012 10 08 91839.549988
 2012 10 09 45836.789978
 2012 10 10 68828.440002
 2012 10 11 88831·849976
 2012 10 12 89829·500000
 2012 10 15 86824·750000
 2012 10 16 31831·640015
 2012 10 17 35836·590027
 2012 10 18 20841.030029
 2012 10 19 0832.440002
 2012 10 22 76820.330017
 2012 10 23 67814·770020
 2012 10 24 62819·080017
 2012 10 25 92818·690002
 2012 10 26 39816·619995
 2012 10 31 53813.609985
 2012 11 01 13818.780029
 2012 11 02 96829.880005
 2012 11 05 84814.299988
 2012 11 06 87821·599976
 2012 11 07 99818.909973
 2012 11 08 66804.330017
 2012 11 09 98793·619995
 2012 11 12 89796.979980
 2012 11 13 70792·210022
 2012 11 14 85791·349976
 2012 11 15 96772.469971
 2012 11 16 3768.119995
 2012 11 19 2782.369995
 2012 11 20 60791·099976
 2012 11 21 13795.090027
 2012 11 23 97801·349976
 2012 11 26 96805.309998
 2012 11 27 22808.090027
 2012 11 28 14804.869995
 2012 11 29 66818.359985
 2012 11 30 76824·580017
 2012 12 03 28825·869995
 2012 12 04 86820.359985
 2012 12 05 29823.609985
 2012 12 06 93819.559998
 2012 12 07 59824·849976
 2012 12 10 43822.809998
 2012 12 11 30830·380005
 2012 12 12 23837·169983
 2012 12 13 22829·099976
 2012 12 14 21822.419983
 2012 12 17 38825.140015
 2012 12 18 66835·780029
 2012 12 19 49848·010010
 2012 12 20 84847·900024
 2012 12 21 47848·539978
 2012 12 24 47846·349976
 2012 12 26 96845·369995
 2012 12 27 20838·849976
 2012 12 28 78833·270020
 2012 12 31 16831·890015
 2013 01 02  45849·349976
 2013 01 03  42873.830017
 2013 01 04  72873·190002
 2013 01 07  49876·340027
 2013 01 08  3875·909973
 2013 01 09  87877.450012
 2013 01 10  1883.039978
 2013 01 11  47882.609985
 2013 01 14  1879.710022
 2013 01 15  18876.219971
 2013 01 16  58882·840027
 2013 01 17  35885·280029
 2013 01 18  96889·739990
 2013 01 22  24892.729980
 2013 01 23  62899·440002
 2013 01 24  62896.559998
 2013 01 25  70902.369995
 2013 01 28  18905.950012
 2013 01 29  57905.729980
 2013 01 30  5906.289978
 2013 01 31  28897.020020
 2013 02 01  36905.590027
 2013 02 04  12911·179993
 2013 02 05  65902.409973
 2013 02 06  4904.669983
 2013 02 07  42910·909973
 2013 02 08  22909·169983
 2013 02 11  65913·549988
 2013 02 12  53913·770020
 2013 02 13  25918.130005
 2013 02 14  5920·549988
 2013 02 15  58927·330017
 2013 02 19  57924·140015
 2013 02 20  96931·469971
 2013 02 21  7912.700012
 2013 02 22  17910.349976
 2013 02 25  23916·119995
 2013 02 26  94898.750000
 2013 02 27  95900·010010
 2013 02 28  44909.619995
 2013 03 01  82905.369995
 2013 03 04  81914.049988
 2013 03 05  64920·080017
 2013 03 06  64929.340027
 2013 03 07  92930.150024
 2013 03 08  46939·739990
 2013 03 11  34940.429993
 2013 03 12  27941.280029
 2013 03 13  33940·070007
 2013 03 14  1945·429993
 2013 03 15  48953·500000
 2013 03 18  8952.460022
 2013 03 19  12948.510010
 2013 03 20  84946.640015
 2013 03 21  76946·919983
 2013 03 22  9943.969971
 2013 03 25  61948.630005
 2013 03 26  59948.789978
 2013 03 27  11944.770020
 2013 03 28  55952.130005
 2013 04 01  37951.409973
 2013 04 02  13942·679993
 2013 04 03  73935.390015
 2013 04 04  95919·530029
 2013 04 05  21915·919983
 2013 04 08  58925·929993
 2013 04 09  6932.630005
 2013 04 10  5931·309998
 2013 04 11  20945·169983
 2013 04 12  34943·539978
 2013 04 15  78938.669983
 2013 04 16  86913·049988
 2013 04 17  65917.919983
 2013 04 18  2908·989990
 2013 04 19  86901.820007
 2013 04 22  63914·270020
 2013 04 23  14919.830017
 2013 04 24  50929.020020
 2013 04 25  46936.659973
 2013 04 26  87939.380005
 2013 04 29  47938·219971
 2013 04 30  93942·210022
 2013 05 01  4945·530029
 2013 05 02  32927·950012
 2013 05 03  72946.940002
 2013 05 06  66954.929993
 2013 05 07  29961.179993
 2013 05 08  0965.900024
 2013 05 09  20969.760010
 2013 05 10  34967·700012
 2013 05 13  14974·210022
 2013 05 14  15974.039978
 2013 05 15  48983·530029
 2013 05 16  84986·979980
 2013 05 17  79986·929993
 2013 05 20  28994.299988
 2013 05 21  37997·820007
 2013 05 22  29999.070007
 2013 05 23  69975.299988
 2013 05 24  14980.400024
 2013 05 28  94984·250000
 2013 05 29  7997.270020
 2013 05 30  51988.650024
 2013 05 31  75989·710022
 2013 06 03  50986.250000
 2013 06 04  81990·580017
 2013 06 05  21980·150024
 2013 06 06  34968·210022
 2013 06 07  63984·090027
 2013 06 10  38989·630005
 2013 06 11  97985.210022
 2013 06 12  43986·049988
 2013 06 13  14971·750000
 2013 06 14  92989·200012
 2013 06 17  24987·400024
 2013 06 18  77988.919983
 2013 06 19  10999·559998
 2013 06 20  81977·809998
 2013 06 21  71962·750000
 2013 06 24  36956·929993
 2013 06 25  81956·950012
 2013 06 26  67961.359985
 2013 06 27  32968·950012
 2013 06 28  46977.739990
 2013 07 01  86981·299988
 2013 07 02  38989·219971
 2013 07 03  25985.940002
 2013 07 05  571000.580017
 2013 07 08  51007.700012
 2013 07 09  81012.580017
 2013 07 10  961017·690002
 2013 07 11  441028·369995
 2013 07 12  451032·640015
 2013 07 15  131038.199951
 2013 07 16  141043·589966
 2013 07 17  81041.819946
 2013 07 18  371044.479980
 2013 07 19  181048.040039
 2013 07 22  711049.530029
 2013 07 23  751055.790039
 2013 07 24  401052.180054
 2013 07 25  91041·839966
 2013 07 26  881047.380005
 2013 07 29  941047.130005
 2013 07 30  331041.880005
 2013 07 31  01043·500000
 2013 08 01  91051·229980
 2013 08 02  421058.270020
 2013 08 05  241059·089966
 2013 08 06  291061·069946
 2013 08 07  31052.099976
 2013 08 08  181049.390015
 2013 08 09  441047·979980
 2013 08 12  581043.589966
 2013 08 13  641054.630005
 2013 08 14  471051.599976
 2013 08 15  501039.099976
 2013 08 16  761024·140015
 2013 08 19  111024.000000
 2013 08 20  811014.549988
 2013 08 21  241025·479980
 2013 08 22  951024·030029
 2013 08 23  881036.910034
 2013 08 26  951038·229980
 2013 08 27  721036·300049
 2013 08 28  531013.400024
 2013 08 29  651016.429993
 2013 08 30  881025.900024
 2013 09 03  261019.479980
 2013 09 04  131016.869995
 2013 09 05  361026·560059
 2013 09 06  871028.660034
 2013 09 09  431032·310059
 2013 09 10  631049.760010
 2013 09 11  191054.459961
 2013 09 12  421055.170044
 2013 09 13  41048·469971
 2013 09 16  161053.959961
 2013 09 17  591055.829956
 2013 09 18  281066.339966
 2013 09 19  151078.880005
 2013 09 20  101076.479980
 2013 09 23  251072·300049
 2013 09 24  451072·540039
 2013 09 25  91075.890015
 2013 09 26  81075·099976
 2013 09 27  111078·369995
 2013 09 30  191065.670044
 2013 10 01  421073.689941
 2013 10 02  971087·390015
 2013 10 03  361081.189941
 2013 10 04  11069·640015
 2013 10 07  961071·239990
 2013 10 08  901066·160034
 2013 10 09  451050.020020
 2013 10 10  661052.500000
 2013 10 11  771066·089966
 2013 10 14  261078.729980
 2013 10 15  61088.050049
 2013 10 16  131085·010010
 2013 10 17  171088.989990
 2013 10 18  671109·300049
 2013 10 21  151115.660034
 2013 10 22  701115·420044
 2013 10 23  731111·489990
 2013 10 24  11112·689941
 2013 10 25  881121.099976
 2013 10 28  851118·329956
 2013 10 29  261118.859985
 2013 10 30  411122.810059
 2013 10 31  721106.089966
 2013 11 01  341099·089966
 2013 11 04  831098.619995
 2013 11 05  251105·229980
 2013 11 06  361108.750000
 2013 11 07  181102.339966
 2013 11 08  761079·949951
 2013 11 11  151099·760010
 2013 11 12  721099.260010
 2013 11 13  621096·540039
 2013 11 14  611111.410034
 2013 11 15  11111.390015
 2013 11 18  11118·400024
 2013 11 19  171107·300049
 2013 11 20  201104.040039
 2013 11 21  941103.380005
 2013 11 22  661120.910034
 2013 11 25  581126.849976
 2013 11 26  591125·449951
 2013 11 27  321135·630005
 2013 11 29  371145·829956
 2013 12 02  841142·300049
 2013 12 03  101125.949951
 2013 12 04  781123·790039
 2013 12 05  81120·800049
 2013 12 06  231122.479980
 2013 12 09  301132.900024
 2013 12 10  211128·020020
 2013 12 11  981119.819946
 2013 12 12  231101·400024
 2013 12 13  11105·989990
 2013 12 16  731110.579956
 2013 12 17  511119·400024
 2013 12 18  611120.150024
 2013 12 19  281131·229980
 2013 12 20  721127·849976
 2013 12 23  361151·390015
 2013 12 24  371157.650024
 2013 12 26  451161·849976
 2013 12 27  811165.390015
 2013 12 30  471160·630005
 2013 12 31  761160.640015
 2014 01 02 61160.500000
 2014 01 03 881151.760010
 2014 01 06 51159.270020
 2014 01 07 291150·859985
 2014 01 08 951159.180054
 2014 01 09 51161·260010
 2014 01 10 511160·170044
 2014 01 13 701162·939941
 2014 01 14 171151.729980
 2014 01 15 711165·989990
 2014 01 16 571172·709961
 2014 01 17 11172.089966
 2014 01 21 51175.050049
 2014 01 22 481177.300049
 2014 01 23 161181·339966
 2014 01 24 471164.770020
 2014 01 27 141147.390015
 2014 01 28 251128.869995
 2014 01 29 461129·500000
 2014 01 30 581130·349976
 2014 01 31 271127·150024
 2014 02 03 141130.099976
 2014 02 04 931099.689941
 2014 02 05 91097.630005
 2014 02 06 511095.650024
 2014 02 07 531107.300049
 2014 02 10 261116.579956
 2014 02 11 21119·810059
 2014 02 12 161130.180054
 2014 02 13 51125·650024
 2014 02 14 381148·319946
 2014 02 18 601151·890015
 2014 02 19 791158.329956
 2014 02 20 581150.239990
 2014 02 21 481166·250000
 2014 02 24 361166.739990
 2014 02 25 231176·000000
 2014 02 26 251176.109985
 2014 02 27 11179.280029
 2014 02 28 31189.189941
 2014 03 03 531174·229980
 2014 03 04 441187·280029
 2014 03 05 671207·290039
 2014 03 06 631207.900024
 2014 03 07 21209.849976
 2014 03 10 771201.560059
 2014 03 11 381201.550049
 2014 03 12 421181·290039
 2014 03 13 251194·930054
 2014 03 14 121173·239990
 2014 03 17 351187.119995
 2014 03 18 881189.270020
 2014 03 19 61204·810059
 2014 03 20 631193·369995
 2014 03 21 01203.160034
 2014 03 24 781196.020020
 2014 03 25 501183.839966
 2014 03 26 671184.209961
 2014 03 27 51155·050049
 2014 03 28 121151.959961
 2014 03 31 881158·109985
 2014 04 01 881175.469971
 2014 04 02 421190·790039
 2014 04 03 151193.439941
 2014 04 04 791187·660034
 2014 04 07 121150·349976
 2014 04 08 311136·869995
 2014 04 09 391148.010010
 2014 04 10 21159.270020
 2014 04 11 531119·530029
 2014 04 14 161120·810059
 2014 04 15 571117.900024
 2014 04 16 661126·459961
 2014 04 17 491130·270020
 2014 04 21 661139.589966
 2014 04 22 721143·359985
 2014 04 23 01155.050049
 2014 04 24 631152·640015
 2014 04 25 751139·010010
 2014 04 28 71127·180054
 2014 04 29 631122.040039
 2014 04 30 821118.459961
 2014 05 01 621126·040039
 2014 05 02 141127.020020
 2014 05 05 361122·219971
 2014 05 06 201121·949951
 2014 05 07 721109·609985
 2014 05 08 671107·609985
 2014 05 09 261092.400024
 2014 05 12 141111.689941
 2014 05 13 741132.770020
 2014 05 14 681120.030029
 2014 05 15 631099·189941
 2014 05 16 281095.180054
 2014 05 19 611100·579956
 2014 05 20 411112·079956
 2014 05 21 51101·369995
 2014 05 22 491105.449951
 2014 05 23 531115.300049
 2014 05 27 371132·430054
 2014 05 28 341140·839966
 2014 05 29 891140·089966
 2014 05 30 951141·729980
 2014 06 02 321136·369995
 2014 06 03 551125.229980
 2014 06 04 881122.910034
 2014 06 05 541133.780029
 2014 06 06 251158.689941
 2014 06 09 11166·280029
 2014 06 10 81173.119995
 2014 06 11 261167·689941
 2014 06 12 431165·270020
 2014 06 13 281162.589966
 2014 06 16 361162.020020
 2014 06 17 291165·640015
 2014 06 18 351176.640015
 2014 06 19 191185.880005
 2014 06 20 861186·130005
 2014 06 23 81189·469971
 2014 06 24 771182·959961
 2014 06 25 791168·739990
 2014 06 26 951182.609985
 2014 06 27 321175.250000
 2014 06 30 701188·410034
 2014 07 01 401196·229980
 2014 07 02 271204·780029
 2014 07 03 941203·469971
 2014 07 07 381204·640015
 2014 07 08 591184.719971
 2014 07 09 691174.869995
 2014 07 10 151158.589966
 2014 07 11 321160.119995
 2014 07 14 171168.000000
 2014 07 15 341165.540039
 2014 07 16 381159·300049
 2014 07 17 271146·959961
 2014 07 18 211131.920044
 2014 07 21 601146·390015
 2014 07 22 321151.459961
 2014 07 23 251157.439941
 2014 07 24 41159.699951
 2014 07 25 101149·780029
 2014 07 28 921145·180054
 2014 07 29 501141·650024
 2014 07 30 201147.959961
 2014 07 31 721137·260010
 2014 08 01 361120.540039
 2014 08 04 521118·459961
 2014 08 05 531119·689941
 2014 08 06 591116.079956
 2014 08 07 91127·969971
 2014 08 08 81119.880005
 2014 08 11 91136.479980
 2014 08 12 91138·630005
 2014 08 13 791136·170044
 2014 08 14 171142.130005
 2014 08 15 181151·310059
 2014 08 18 841149.400024
 2014 08 19 421159.829956
 2014 08 20 51158.750000
 2014 08 21 391157·219971
 2014 08 22 721159.380005
 2014 08 25 161167·130005
 2014 08 26 221166.189941
 2014 08 27 521176.400024
 2014 08 28 871168·260010
 2014 08 29 461167.589966
 2014 09 02 441177.290039
 2014 09 03 651183·290039
 2014 09 04 651174.170044
 2014 09 05 991164.339966
 2014 09 08 701169.319946
 2014 09 09 81170.939941
 2014 09 10 711158·770020
 2014 09 11 721159.500000
 2014 09 12 271172·930054
 2014 09 15 391159·979980
 2014 09 16 921144.250000
 2014 09 17 821151.959961
 2014 09 18 651157·079956
 2014 09 19 391161.650024
 2014 09 22 411141·989990
 2014 09 23 741126·510010
 2014 09 24 591120·660034
 2014 09 25 151126.099976
 2014 09 26 551111·630005
 2014 09 29 161110·430054
 2014 09 30 101118.219971
 2014 10 01 991101·079956
 2014 10 02 991085·140015
 2014 10 03 51105.119995
 2014 10 06 431107.359985
 2014 10 07 461089.300049
 2014 10 08 581075·209961
 2014 10 09 571095·750000
 2014 10 10 81063.250000
 2014 10 13 401054.270020
 2014 10 14 471056·800049
 2014 10 15 181051·500000
 2014 10 16 801060·689941
 2014 10 17 851085.849976
 2014 10 20 41078.680054
 2014 10 21 561099.880005
 2014 10 22 611114.959961
 2014 10 23 151105·449951
 2014 10 24 901117·949951
 2014 10 27 661113·560059
 2014 10 28 761121.800049
 2014 10 29 851149·459961
 2014 10 30 951142·449951
 2014 10 31 671169.170044
 2014 11 03 741174·500000
 2014 11 04 781166.729980
 2014 11 05 311171·229980
 2014 11 06 31166.020020
 2014 11 07 311170.069946
 2014 11 10 991173.849976
 2014 11 11 361179.010010
 2014 11 12 431175.329956
 2014 11 13 491186.760010
 2014 11 14 811175·459961
 2014 11 17 721171.859985
 2014 11 18 811165.160034
 2014 11 19 511169.040039
 2014 11 20 811153.530029
 2014 11 21 281182·310059
 2014 11 24 371174.829956
 2014 11 25 891188.930054
 2014 11 26 791186.329956
 2014 11 28 171190.579956
 2014 12 01 541170.550049
 2014 12 02 381156.270020
 2014 12 03 821168.540039
 2014 12 04 761177·770020
 2014 12 05 21172.750000
 2014 12 08 981179.959961
 2014 12 09 231157·380005
 2014 12 10 681183·900024
 2014 12 11 751166·680054
 2014 12 12 941156.689941
 2014 12 15 581157.719971
 2014 12 16 811136.869995
 2014 12 17 921141.869995
 2014 12 18 781185.939941
 2014 12 19 681191.479980
 2014 12 22 291196.010010
 2014 12 23 971205·770020
 2014 12 24 241203·780029
 2014 12 26 601210·880005
 2014 12 29 491214·439941
 2014 12 30 591215.930054
 2014 12 31 331215.569946
 2015 01 02  661209·979980
 2015 01 05  31192·359985
 2015 01 06  731183·469971
 2015 01 07  301169·300049
 2015 01 08  421184·170044
 2015 01 09  811196·010010
 2015 01 12  571186·939941
 2015 01 13  661187.520020
 2015 01 14  701169.750000
 2015 01 15  941179·719971
 2015 01 16  551151.339966
 2015 01 20  161179·079956
 2015 01 21  571167·520020
 2015 01 22  801172.500000
 2015 01 23  381190.260010
 2015 01 26  801188·930054
 2015 01 27  341190·339966
 2015 01 28  31200·680054
 2015 01 29  991177.150024
 2015 01 30  841183·339966
 2015 02 02  581168·579956
 2015 02 03  511180·079956
 2015 02 04  561191·560059
 2015 02 05  781195.500000
 2015 02 06  101209.739990
 2015 02 09  361202·260010
 2015 02 10  551202·609985
 2015 02 11  381201·250000
 2015 02 12  981207·599976
 2015 02 13  951218·050049
 2015 02 17  641223.099976
 2015 02 18  631222.560059
 2015 02 19  521225·089966
 2015 02 20  931228.119995
 2015 02 23  781230.219971
 2015 02 24  801232·239990
 2015 02 25  301233·239990
 2015 02 26  171234·670044
 2015 02 27  161238.140015
 2015 03 02  391233.390015
 2015 03 03  131238·790039
 2015 03 04  791232.150024
 2015 03 05  211232·890015
 2015 03 06  151227.880005
 2015 03 09  81220·479980
 2015 03 10  181213·930054
 2015 03 11  631209.989990
 2015 03 12  81221.459961
 2015 03 13  461235.589966
 2015 03 16  971237.079956
 2015 03 17  361235·900024
 2015 03 18  441239.839966
 2015 03 19  841249·260010
 2015 03 20  41259.709961
 2015 03 23  601264·170044
 2015 03 24  741264·060059
 2015 03 25  41265·579956
 2015 03 26  501228·800049
 2015 03 27  781231·670044
 2015 03 30  721246·689941
 2015 03 31  121252.640015
 2015 04 01  751250.989990
 2015 04 02  591252·180054
 2015 04 06  391250·239990
 2015 04 07  411260·300049
 2015 04 08  411254.390015
 2015 04 09  981262.540039
 2015 04 10  11263.729980
 2015 04 13  451265·489990
 2015 04 14  361266.680054
 2015 04 15  141269.650024
 2015 04 16  81273.479980
 2015 04 17  81264·219971
 2015 04 20  731257·609985
 2015 04 21  511269·319946
 2015 04 22  341265·010010
 2015 04 23  361263.660034
 2015 04 24  901272·800049
 2015 04 27  781269·869995
 2015 04 28  821252·890015
 2015 04 29  601254·500000
 2015 04 30  491241·400024
 2015 05 01  891223·050049
 2015 05 04  751230.300049
 2015 05 05  381231.770020
 2015 05 06  391221.530029
 2015 05 07  31218·949951
 2015 05 08  651234.819946
 2015 05 11  501234.589966
 2015 05 12  731230.569946
 2015 05 13  651235·739990
 2015 05 14  271236·810059
 2015 05 15  41245.420044
 2015 05 18  881242.079956
 2015 05 19  441257·859985
 2015 05 20  611257.329956
 2015 05 21  311257·500000
 2015 05 22  471255.489990
 2015 05 26  331248·109985
 2015 05 27  921241·010010
 2015 05 28  871251·780029
 2015 05 29  381251.579956
 2015 06 01  521252.020020
 2015 06 02  721245.589966
 2015 06 03  551254.979980
 2015 06 04  751258·540039
 2015 06 05  451250·400024
 2015 06 08  751259·670044
 2015 06 09  411253·500000
 2015 06 10  941254·469971
 2015 06 11  821268·680054
 2015 06 12  11265·560059
 2015 06 15  771259·380005
 2015 06 16  591259.020020
 2015 06 17  561273·359985
 2015 06 18  771271·949951
 2015 06 19  191285.469971
 2015 06 22  581290.560059
 2015 06 23  861294·369995
 2015 06 24  521293.810059
 2015 06 25  481286·969971
 2015 06 26  41285·229980
 2015 06 29  171269.359985
 2015 06 30  31255·510010
 2015 07 01  731262.119995
 2015 07 02  341259.030029
 2015 07 06  171239·229980
 2015 07 07  281247·780029
 2015 07 08  231239·079956
 2015 07 09  111240.160034
 2015 07 10  821245.000000
 2015 07 13  551258.790039
 2015 07 14  561265·300049
 2015 07 15  241273.800049
 2015 07 16  301271.099976
 2015 07 17  321273.670044
 2015 07 20  541268.819946
 2015 07 21  851259.750000
 2015 07 22  41249.369995
 2015 07 23  361260·660034
 2015 07 24  231242.390015
 2015 07 27  321219.209961
 2015 07 28  751219.469971
 2015 07 29  671223·979980
 2015 07 30  951226.040039
 2015 07 31  281235.170044
 2015 08 03  371238.319946
 2015 08 04  501232·520020
 2015 08 05  261233.719971
 2015 08 06  611232·439941
 2015 08 07  81209·479980
 2015 08 10  351212.420044
 2015 08 11  981214.140015
 2015 08 12  431203.170044
 2015 08 13  331208.569946
 2015 08 14  991202.109985
 2015 08 17  181209·239990
 2015 08 18  131224.079956
 2015 08 19  811208·550049
 2015 08 20  411193·900024
 2015 08 21  171158·000000
 2015 08 24  341119·760010
 2015 08 25  451133·130005
 2015 08 26  871119·280029
 2015 08 27  521140·920044
 2015 08 28  931149·550049
 2015 08 31  461161.010010
 2015 09 01  881148.310059
 2015 09 02  51128.050049
 2015 09 03  31148.619995
 2015 09 04  281132.949951
 2015 09 08  171139.069946
 2015 09 09  821162·719971
 2015 09 10  31147·989990
 2015 09 11  581152.510010
 2015 09 14  771158·030029
 2015 09 15  151153.930054
 2015 09 16  541166·170044
 2015 09 17  331175·089966
 2015 09 18  931175·339966
 2015 09 21  611165.040039
 2015 09 22  461158·420044
 2015 09 23  701143.410034
 2015 09 24  141137.880005
 2015 09 25  01140.239990
 2015 09 28  911121·869995
 2015 09 29  131090.949951
 2015 09 30  161087.079956
 2015 10 01  411100·890015
 2015 10 02  261095·579956
 2015 10 05  331115·819946
 2015 10 06  01141·430054
 2015 10 07  131134·489990
 2015 10 08  151152·430054
 2015 10 09  231163.640015
 2015 10 12  911165.449951
 2015 10 13  751163.250000
 2015 10 14  451147.880005
 2015 10 15  31137·979980
 2015 10 16  391163.589966
 2015 10 19  81161·800049
 2015 10 20  301164·369995
 2015 10 21  151164·020020
 2015 10 22  201147.089966
 2015 10 23  181157·040039
 2015 10 26  71165·770020
 2015 10 27  311158·530029
 2015 10 28  341145.479980
 2015 10 29  371178.359985
 2015 10 30  391165·479980
 2015 11 02  431161·949951
 2015 11 03  71185·780029
 2015 11 04  221192.280029
 2015 11 05  151190·310059
 2015 11 06  711190·030029
 2015 11 09  881199.579956
 2015 11 10  541183·689941
 2015 11 11  461188.270020
 2015 11 12  581177.349976
 2015 11 13  541154·089966
 2015 11 16  401146.369995
 2015 11 17  711156·160034
 2015 11 18  751153·390015
 2015 11 19  41171·699951
 2015 11 20  121168·349976
 2015 11 23  541174.890015
 2015 11 24  161179.229980
 2015 11 25  651188.900024
 2015 11 27  251197·910034
 2015 11 30  801202.770020
 2015 12 01  981198.930054
 2015 12 02  861203·890015
 2015 12 03  631192.699951
 2015 12 04  651170·640015
 2015 12 07  681183.069946
 2015 12 08  431162.250000
 2015 12 09  311158.979980
 2015 12 10  441145·660034
 2015 12 11  931146·229980
 2015 12 14  361123·630005
 2015 12 15  611117·020020
 2015 12 16  821133.819946
 2015 12 17  671149.209961
 2015 12 18  911134·949951
 2015 12 21  101122.160034
 2015 12 22  671128.479980
 2015 12 23  111139.040039
 2015 12 24  581152.750000
 2015 12 28  601153·989990
 2015 12 29  101148·959961
 2015 12 30  681159.969971
 2015 12 31  121149·329956
 2016 01 04 161134.079956
 2016 01 05 501109·099976
 2016 01 06 71109·459961
 2016 01 07 541090·949951
 2016 01 08 121065.849976
 2016 01 11 511046.640015
 2016 01 12 231044.979980
 2016 01 13 101045.739990
 2016 01 14 21010.640015
 2016 01 15 991023·919983
 2016 01 19 341010·299988
 2016 01 20 29991.789978
 2016 01 21 70999·530029
 2016 01 22 7999.809998
 2016 01 25 841019·429993
 2016 01 26 87998.190002
 2016 01 27 211016·900024
 2016 01 28 151004.150024
 2016 01 29 441003.520020
 2016 02 01 841033.530029
 2016 02 02 871030·560059
 2016 02 03 841009.500000
 2016 02 04 61009·929993
 2016 02 05 461014·309998
 2016 02 08 26982·150024
 2016 02 09 2967·849976
 2016 02 10 91965.520020
 2016 02 11 24958.890015
 2016 02 12 18955.340027
 2016 02 16 82972.450012
 2016 02 17 42997.830017
 2016 02 18 921011·979980
 2016 02 19 701003·719971
 2016 02 22 621010·390015
 2016 02 23 281021.250000
 2016 02 24 501010.099976
 2016 02 25 141022·960022
 2016 02 26 61031·589966
 2016 02 29 441037.209961
 2016 03 01 251035.520020
 2016 03 02 61054·239990
 2016 03 03 01065.640015
 2016 03 04 81076·339966
 2016 03 07 671081·280029
 2016 03 08 291092·709961
 2016 03 09 591068.449951
 2016 03 10 661073·410034
 2016 03 11 511066.109985
 2016 03 14 881086.969971
 2016 03 15 181082·680054
 2016 03 16 851066·079956
 2016 03 17 781074·400024
 2016 03 18 151092·010010
 2016 03 21 431101·459961
 2016 03 22 601096·680054
 2016 03 23 721097.050049
 2016 03 24 681074·699951
 2016 03 28 201079·939941
 2016 03 29 101079·819946
 2016 03 30 851110.189941
 2016 03 31 271110·430054
 2016 04 01 621112.900024
 2016 04 04 801117·689941
 2016 04 05 911106.219971
 2016 04 06 01095.989990
 2016 04 07 81107·890015
 2016 04 08 391093.859985
 2016 04 11 921097·959961
 2016 04 12 181094·459961
 2016 04 13 191106·479980
 2016 04 14 801130.079956
 2016 04 15 121128.079956
 2016 04 18 371129.719971
 2016 04 19 851139·829956
 2016 04 20 221140.140015
 2016 04 21 21142·369995
 2016 04 22 391135.660034
 2016 04 25 181146.260010
 2016 04 26 111138·699951
 2016 04 27 371150·920044
 2016 04 28 321153·109985
 2016 04 29 551140.109985
 2016 05 02 151131.209961
 2016 05 03 171138·869995
 2016 05 04 451121.160034
 2016 05 05 611114·349976
 2016 05 06 281107·800049
 2016 05 09 691114·719971
 2016 05 10 371118.739990
 2016 05 11 211128·469971
 2016 05 12 691114·869995
 2016 05 13 421108.369995
 2016 05 16 891103·229980
 2016 05 17 511115·410034
 2016 05 18 831097·189941
 2016 05 19 121101.689941
 2016 05 20 71095.160034
 2016 05 23 861112·469971
 2016 05 24 391112.510010
 2016 05 25 791136·369995
 2016 05 26 241141.099976
 2016 05 27 911139.979980
 2016 05 31 301150·599976
 2016 06 01 691154·510010
 2016 06 02 951162.739990
 2016 06 03 531170.390015
 2016 06 06 761164.260010
 2016 06 07 311177·189941
 2016 06 08 21180.199951
 2016 06 09 851188.229980
 2016 06 10 211178.380005
 2016 06 13 431162·530029
 2016 06 14 521149·589966
 2016 06 15 251148.089966
 2016 06 16 351147·859985
 2016 06 17 21148·959961
 2016 06 20 771146·390015
 2016 06 21 361158.119995
 2016 06 22 101154.150024
 2016 06 23 361151.510010
 2016 06 24 341162·920044
 2016 06 27 61123.810059
 2016 06 28 681092.170044
 2016 06 29 951110.790039
 2016 06 30 31132.150024
 2016 07 01 471151.750000
 2016 07 05 501155·459961
 2016 07 06 531138·920044
 2016 07 07 921147·630005
 2016 07 08 981152.239990
 2016 07 11 281179·189941
 2016 07 12 121191.979980
 2016 07 13 321206.859985
 2016 07 14 211203.359985
 2016 07 15 941203·520020
 2016 07 18 961205·290039
 2016 07 19 791207·239990
 2016 07 20 51201.430054
 2016 07 21 691209·569946
 2016 07 22 571204·109985
 2016 07 25 171212·839966
 2016 07 26 611209.510010
 2016 07 27 961217·459961
 2016 07 28 691218.729980
 2016 07 29 501217.089966
 2016 08 01 291220.300049
 2016 08 02 441219.000000
 2016 08 03 331201.869995
 2016 08 04 111212.780029
 2016 08 05 701215.699951
 2016 08 08 71231·319946
 2016 08 09 741230·530029
 2016 08 10 571231·699951
 2016 08 11 741224.000000
 2016 08 12 51228.849976
 2016 08 15 431230.530029
 2016 08 16 681241·680054
 2016 08 17 521230.979980
 2016 08 18 821227.420044
 2016 08 19 151236·489990
 2016 08 22 531236·599976
 2016 08 23 431240.599976
 2016 08 24 71248·479980
 2016 08 25 911236.400024
 2016 08 26 411240.140015
 2016 08 29 91238.319946
 2016 08 30 741245·079956
 2016 08 31 951245.640015
 2016 09 01 911240·069946
 2016 09 02 391241·430054
 2016 09 06 11252·449951
 2016 09 07 781253.219971
 2016 09 08 831260.479980
 2016 09 09 451256·300049
 2016 09 12 351218·630005
 2016 09 13 161234·550049
 2016 09 14 251212.680054
 2016 09 15 651211·969971
 2016 09 16 421226·959961
 2016 09 19 101225.640015
 2016 09 20 471233·239990
 2016 09 21 631229.619995
 2016 09 22 191246·430054
 2016 09 23 831262·939941
 2016 09 26 71253.949951
 2016 09 27 251240.910034
 2016 09 28 831246·699951
 2016 09 29 871255·589966
 2016 09 30 861239·930054
 2016 10 03 651251·280029
 2016 10 04 781246·020020
 2016 10 05 981240·520020
 2016 10 06 911247.770020
 2016 10 07 211246·369995
 2016 10 10 751239.209961
 2016 10 11 151249·959961
 2016 10 12 531227·670044
 2016 10 13 561225.140015
 2016 10 14 671217.630005
 2016 10 17 641212·420044
 2016 10 18 301211·300049
 2016 10 19 571217·339966
 2016 10 20 731221·989990
 2016 10 21 951217.890015
 2016 10 24 21219·729980
 2016 10 25 371225·900024
 2016 10 26 381214.489990
 2016 10 27 851205.739990
 2016 10 28 761190.060059
 2016 10 31 351187.869995
 2016 11 01 301191.770020
 2016 11 02 321177·770020
 2016 11 03 851164.469971
 2016 11 04 131157.189941
 2016 11 07 441164.569946
 2016 11 08 631192.040039
 2016 11 09 841194.339966
 2016 11 10 591235.859985
 2016 11 11 991251.520020
 2016 11 14 271283.030029
 2016 11 15 561298.520020
 2016 11 16 861300.689941
 2016 11 17 391302·859985
 2016 11 18 11309.739990
 2016 11 21 61317·410034
 2016 11 22 321322.459961
 2016 11 23 331333·760010
 2016 11 25 851342·199951
 2016 11 28 671346.880005
 2016 11 29 601329·910034
 2016 11 30 751329·760010
 2016 12 01 41322.760010
 2016 12 02 951313·579956
 2016 12 05 581314.979980
 2016 12 06 851338·050049
 2016 12 07 81352·099976
 2016 12 08 721364.430054
 2016 12 09 381386·660034
 2016 12 12 61387·780029
 2016 12 13 731373·339966
 2016 12 14 51372.079956
 2016 12 15 381356.439941
 2016 12 16 81366·930054
 2016 12 19 01364·780029
 2016 12 20 251372·069946
 2016 12 21 221383·630005
 2016 12 22 851374·949951
 2016 12 23 131362.630005
 2016 12 27 881371·589966
 2016 12 28 771377·780029
 2016 12 29 551360·920000
 2016 12 30 631363·590000
 2017 01 03  771357·990000
 2017 01 04  161366.700000
 2017 01 05  641387·710000
 2017 01 06  251372.490000
 2017 01 09  981367·130000
 2017 01 10  771357·740000
 2017 01 11  801370·890000
 2017 01 12  11372.840000
 2017 01 13  831361.380000
 2017 01 17  231371.510000
 2017 01 18  981352·740000
 2017 01 19  141358.830000
 2017 01 20  881345.960000
 2017 01 23  421351·410000
 2017 01 24  361348.120000
 2017 01 25  171371.110000
 2017 01 26  951382.430000
 2017 01 27  461375.680000
 2017 01 30  381369.490000
 2017 01 31  831351·720000
 2017 02 01  101364.070000
 2017 02 02  741360.540000
 2017 02 03  751358.050000
 2017 02 06  131377.330000
 2017 02 07  661366.820000
 2017 02 08  891360.470000
 2017 02 09  391359·300000
 2017 02 10  341380.070000
 2017 02 13  191390·410000
 2017 02 14  771391·800000
 2017 02 15  511396.340000
 2017 02 16  941403.600000
 2017 02 17  501399.070000
 2017 02 21  531400.660000
 2017 02 22  541410.110000
 2017 02 23  701404·380000
 2017 02 24  671393.620000
 2017 02 27  551394·530000
 2017 02 28  171406.870000
 2017 03 01  621389.120000
 2017 03 02  01413·160000
 2017 03 03  441395·550000
 2017 03 06  351392.340000
 2017 03 07  961383·320000
 2017 03 08  71375.660000
 2017 03 09  91366.230000
 2017 03 10  261361·150000
 2017 03 13  211365·160000
 2017 03 14  691369.160000
 2017 03 15  631363.360000
 2017 03 16  351383·760000
 2017 03 17  131385·270000
 2017 03 20  931391·460000
 2017 03 21  431385.530000
 2017 03 22  311346.210000
 2017 03 23  731345.420000
 2017 03 24  101354.520000
 2017 03 27  141352·700000
 2017 03 28  81356·700000
 2017 03 29  251366.680000
 2017 03 30  771371.990000
 2017 03 31  611382·200000
 2017 04 03  861386·430000
 2017 04 04  211368·580000
 2017 04 05  761369.790000
 2017 04 06  991351·960000
 2017 04 07  81363·840000
 2017 04 10  361364·760000
 2017 04 11  131366.470000
 2017 04 12  661376·860000
 2017 04 13  431358·610000
 2017 04 17  691345·360000
 2017 04 18  201359·890000
 2017 04 19  231362.320000
 2017 04 20  861368·390000
 2017 04 21  471381·500000
 2017 04 24  541380·530000
 2017 04 25  591400.100000
 2017 04 26  561411.050000
 2017 04 27  201419.570000
 2017 04 28  951417·750000
 2017 05 01  881401.010000
 2017 05 02  961407·540000
 2017 05 03  641399·130000
 2017 05 04  521391·170000
 2017 05 05  461389·210000
 2017 05 08  771396·400000
 2017 05 09  781392.310000
 2017 05 10  551392.030000
 2017 05 11  971399.200000
 2017 05 12  921389.390000
 2017 05 15  871383·270000
 2017 05 16  621394.570000
 2017 05 17  281388.300000
 2017 05 18  601354.930000
 2017 05 19  441361.530000
 2017 05 22  531367.880000
 2017 05 23  531378·240000
 2017 05 24  261381.160000
 2017 05 25  221384·810000
 2017 05 26  361383·140000
 2017 05 30  101381.170000
 2017 05 31  591372.200000
 2017 06 01  221370·330000
 2017 06 02  411396·080000
 2017 06 05  601405·140000
 2017 06 06  521395.050000
 2017 06 07  701395·530000
 2017 06 08  271396.780000
 2017 06 09  931416·150000
 2017 06 12  251421·100000
 2017 06 13  161420·060000
 2017 06 14  741426·030000
 2017 06 15  211415.470000
 2017 06 16  221407·220000
 2017 06 19  351407·070000
 2017 06 20  891417.760000
 2017 06 21  821403·330000
 2017 06 22  121399·370000
 2017 06 23  281404·780000
 2017 06 26  31415·120000
 2017 06 27  381416.350000
 2017 06 28  901404·460000
 2017 06 29  201425·490000
 2017 06 30  741416.730000
 2017 07 03  791416·470000
 2017 07 05  741426·530000
 2017 07 06  621418·860000
 2017 07 07  821401.350000
 2017 07 10  161415·280000
 2017 07 11  91408.610000
 2017 07 12  291414.340000
 2017 07 13  361424·530000
 2017 07 14  871425·470000
 2017 07 17  641428·780000
 2017 07 18  211431·110000
 2017 07 19  651428.280000
 2017 07 20  561442.160000
 2017 07 21  321443·370000
 2017 07 24  631435·820000
 2017 07 25  271438·860000
 2017 07 26  101450.580000
 2017 07 27  341442·260000
 2017 07 28  71432·590000
 2017 07 31  41429.460000
 2017 08 01  621426.030000
 2017 08 02  121428·030000
 2017 08 03  271413.090000
 2017 08 04  21405·140000
 2017 08 07  511412.400000
 2017 08 08  371413.930000
 2017 08 09  251409.780000
 2017 08 10  521396·600000
 2017 08 11  381372.260000
 2017 08 14  31375·130000
 2017 08 15  241394.700000
 2017 08 16  131384·180000
 2017 08 17  121383·070000
 2017 08 18  281357.010000
 2017 08 21  761357.740000
 2017 08 22  641357·890000
 2017 08 23  861370·680000
 2017 08 24  561370.160000
 2017 08 25  561374.380000
 2017 08 28  121377·760000
 2017 08 29  981381.310000
 2017 08 30  581383.210000
 2017 08 31  651392.040000


 2017 09 01  901405·820000
 2017 09 05  101413.300000
 2017 09 06  271400·010000
 2017 09 07  271402.460000
 2017 09 08  551398.190000
 2017 09 11  101400·560000
 2017 09 12  821415·340000
 2017 09 13  941423.300000
 2017 09 14  861426.570000
 2017 09 15  121425·350000
 2017 09 18  671431.750000
 2017 09 19  401441.180000
 2017 09 20  921440·480000
 2017 09 21  531445·200000
 2017 09 22  511443.470000
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

    Professors, Teachers, Instructors: Get a free subscription to access data via Excel spreadsheet, and Copy & Paste formats.

    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