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  2167·440002
 1987 09 11  18168·970001
 1987 09 14  82170.529999
 1987 09 15  8170.419998
 1987 09 16  37169·309998
 1987 09 17  8168.919998
 1987 09 18  67168.820007
 1987 09 21  86168.750000
 1987 09 22  19167.399994
 1987 09 23  78167·559998
 1987 09 24  34168·649994
 1987 09 25  43168.720001
 1987 09 28  99168.839996
 1987 09 29  9169·520004
 1987 09 30  96169.050003
 1987 10 01  25170.820007
 1987 10 02  53171.399994
 1987 10 05  8172·089996
 1987 10 06  91172·550003
 1987 10 07  99170.210007
 1987 10 08  80168·869995
 1987 10 09  7167.059998
 1987 10 12  82166·110001
 1987 10 13  62163.860001
 1987 10 14  7164.149994
 1987 10 15  62161.800003
 1987 10 16  57159.660004
 1987 10 19  30152.740005
 1987 10 20  83133.600006
 1987 10 21  55121.389999
 1987 10 22  28130·649994
 1987 10 23  49124.580002
 1987 10 26  84121·580002
 1987 10 27  93110.320000
 1987 10 28  34105·459999
 1987 10 29  88106·070000
 1987 10 30  10110·790001
 1987 11 02  7118·269997
 1987 11 03  37120.199997
 1987 11 04  41117·730003
 1987 11 05  87117.190002
 1987 11 06  53118·940002
 1987 11 09  26119·320000
 1987 11 10  27117·620003
 1987 11 11  65115.570000
 1987 11 12  15116.260002
 1987 11 13  13118·349998
 1987 11 16  90118·320000
 1987 11 17  20118·260002
 1987 11 18  97116.300003
 1987 11 19  35116.690002
 1987 11 20  99115·110001
 1987 11 23  52114.449997
 1987 11 24  32114.470001
 1987 11 25  57115.580002
 1987 11 27  49115.959999
 1987 11 30  85115.599998
 1987 12 01  76111·690002
 1987 12 02  66111·269997
 1987 12 03  58111.110001
 1987 12 04  72108·940002
 1987 12 07  12106.489998
 1987 12 08  74106·440002
 1987 12 09  72107·239998
 1987 12 10  86108.889999
 1987 12 11  45108.629997
 1987 12 14  20109.309998
 1987 12 15  58112·070000
 1987 12 16  29114.360001
 1987 12 17  7116·820000
 1987 12 18  66116.940002
 1987 12 21  11119.449997
 1987 12 22  26119·919998
 1987 12 23  56119·309998
 1987 12 24  1120·790001
 1987 12 28  50121·589996
 1987 12 29  27118.989998
 1987 12 30  72118·309998
 1987 12 31  37119.500000
 1988 01 04 19120·430000
 1988 01 05 8123.500000
 1988 01 06 62126.129997
 1988 01 07 12127.000000
 1988 01 08 88128·029999
 1988 01 11 69123.839996
 1988 01 12 58122·510002
 1988 01 13 90121.239998
 1988 01 14 51121.309998
 1988 01 15 35121.779999
 1988 01 18 17123·680000
 1988 01 19 57124.040001
 1988 01 20 26124·440002
 1988 01 21 57121·760002
 1988 01 22 20121·629997
 1988 01 25 28122.779999
 1988 01 26 58123.669998
 1988 01 27 10123·239998
 1988 01 28 73123·370003
 1988 01 29 38124·309998
 1988 02 01 17125.239998
 1988 02 02 94125.730003
 1988 02 03 10125.949997
 1988 02 04 53125·389999
 1988 02 05 95125·510002
 1988 02 08 36125.769997
 1988 02 09 85125·260002
 1988 02 10 59125.510002
 1988 02 11 12127·160004
 1988 02 12 85128.029999
 1988 02 16 81129.210007
 1988 02 17 70129·910004
 1988 02 18 14130·229996
 1988 02 19 17130·570007
 1988 02 22 4131.229996
 1988 02 23 23132.360001
 1988 02 24 67132.529999
 1988 02 25 31133.419998
 1988 02 26 87134·000000
 1988 02 29 81134.169998
 1988 03 01 67136.100006
 1988 03 02 55136·259995
 1988 03 03 85137.360001
 1988 03 04 32137·779999
 1988 03 07 34138.070007
 1988 03 08 37139·070007
 1988 03 09 80140.360001
 1988 03 10 89141.649994
 1988 03 11 10140·520004
 1988 03 14 54140·580002
 1988 03 15 79140.839996
 1988 03 16 90140·949997
 1988 03 17 65141·910004
 1988 03 18 5142·679993
 1988 03 21 14142.720001
 1988 03 22 98141·960007
 1988 03 23 94142.339996
 1988 03 24 16143.059998
 1988 03 25 41141·440002
 1988 03 28 1140·369995
 1988 03 29 15139·210007
 1988 03 30 38140.360001
 1988 03 31 42140·039993
 1988 04 04 11142.139999
 1988 04 05 72140·410004
 1988 04 06 46140·710007
 1988 04 07 23142.110001
 1988 04 08 66142·869995
 1988 04 11 35144·110001
 1988 04 12 40144.679993
 1988 04 13 17145·320007
 1988 04 14 30145.199997
 1988 04 15 98141.679993
 1988 04 18 46141.130005
 1988 04 19 79142.080002
 1988 04 20 90142·559998
 1988 04 21 80141·690002
 1988 04 22 13141·270004
 1988 04 25 92141·699997
 1988 04 26 59142·250000
 1988 04 27 25143·119995
 1988 04 28 18143.660004
 1988 04 29 62144.059998
 1988 05 02 76145.009995
 1988 05 03 3144.740005
 1988 05 04 61145·330002
 1988 05 05 20145.220001
 1988 05 06 2144·789993
 1988 05 09 7144.639999
 1988 05 10 68143.710007
 1988 05 11 24143·350006
 1988 05 12 26140·970001
 1988 05 13 56141·300003
 1988 05 16 87142.160004
 1988 05 17 55142·169998
 1988 05 18 60141·729996
 1988 05 19 95139.919998
 1988 05 20 96139.600006
 1988 05 23 20140.139999
 1988 05 24 43139.210007
 1988 05 25 93139.449997
 1988 05 26 94139·789993
 1988 05 27 49140.289993
 1988 05 31 38140·110001
 1988 06 01 44141·369995
 1988 06 02 7142·880005
 1988 06 03 1142.800003
 1988 06 06 32143.500000
 1988 06 07 66144.169998
 1988 06 08 85144·220001
 1988 06 09 56145.729996
 1988 06 10 38146·550003
 1988 06 13 6147.080002
 1988 06 14 4147.320007
 1988 06 15 21147.889999
 1988 06 16 94148·130005
 1988 06 17 30147.369995
 1988 06 20 63147·160004
 1988 06 21 29147.250000
 1988 06 22 63147·610001
 1988 06 23 34148·630005
 1988 06 24 89148·960007
 1988 06 27 34149·240005
 1988 06 28 33148·750000
 1988 06 29 37149·490005
 1988 06 30 32149·550003
 1988 07 01 20151·289993
 1988 07 05 17151.029999
 1988 07 06 82151·289993
 1988 07 07 67151·020004
 1988 07 08 93151·160004
 1988 07 11 53151.160004
 1988 07 12 40151.119995
 1988 07 13 94150·729996
 1988 07 14 84150.690002
 1988 07 15 3151.160004
 1988 07 18 3151.410004
 1988 07 19 39151.429993
 1988 07 20 49150.690002
 1988 07 21 56151·110001
 1988 07 22 92150·369995
 1988 07 25 53149·509995
 1988 07 26 72149.449997
 1988 07 27 24149.600006
 1988 07 28 50148·770004
 1988 07 29 10148.960007
 1988 08 01 58149.880005
 1988 08 02 46150.509995
 1988 08 03 47150·630005
 1988 08 04 11150.679993
 1988 08 05 39150.639999
 1988 08 08 83150·309998
 1988 08 09 76150.119995
 1988 08 10 82148.929993
 1988 08 11 71146.860001
 1988 08 12 25146.679993
 1988 08 15 57146·960007
 1988 08 16 73145.350006
 1988 08 17 37145.580002
 1988 08 18 83145·360001
 1988 08 19 34145·509995
 1988 08 22 58145.679993
 1988 08 23 43144·259995
 1988 08 24 96144.000000
 1988 08 25 76144·960007
 1988 08 26 40144·240005
 1988 08 29 20144.449997
 1988 08 30 27144·889999
 1988 08 31 78145·139999
 1988 09 01 42145.740005
 1988 09 02 25144.570007
 1988 09 06 64145·470001
 1988 09 07 57145.729996
 1988 09 08 16146·059998
 1988 09 09 40146.660004
 1988 09 12 19147.240005
 1988 09 13 59147.250000
 1988 09 14 37147.369995
 1988 09 15 72147.830002
 1988 09 16 30147.740005
 1988 09 19 53148.020004
 1988 09 20 5147·860001
 1988 09 21 51147.940002
 1988 09 22 61147·820007
 1988 09 23 33147·619995
 1988 09 26 45147·830002
 1988 09 27 35147·130005
 1988 09 28 99146.789993
 1988 09 29 17146·990005
 1988 09 30 9148·000000
 1988 10 03 6149·089996
 1988 10 04 57147.809998
 1988 10 05 51147·759995
 1988 10 06 70148·080002
 1988 10 07 70148.250000
 1988 10 10 73148.600006
 1988 10 11 2148·600006
 1988 10 12 31148.509995
 1988 10 13 58147·940002
 1988 10 14 9147.960007
 1988 10 17 66148.190002
 1988 10 18 16148·160004
 1988 10 19 27148·720001
 1988 10 20 55148·610001
 1988 10 21 62148.970001
 1988 10 24 75148·960007
 1988 10 25 60148·660004
 1988 10 26 22148·460007
 1988 10 27 33148.139999
 1988 10 28 84146.679993
 1988 10 31 62147.169998
 1988 11 01 48147.259995
 1988 11 02 49147·210007
 1988 11 03 44146.979996
 1988 11 04 65147·139999
 1988 11 07 97146·250000
 1988 11 08 4144.770004
 1988 11 09 79145.270004
 1988 11 10 26144.820007
 1988 11 11 56145.009995
 1988 11 14 16143·679993
 1988 11 15 41142.910004
 1988 11 16 27143.000000
 1988 11 17 39141·309998
 1988 11 18 31140·710007
 1988 11 21 3140·860001
 1988 11 22 74139·949997
 1988 11 23 82139·869995
 1988 11 25 18140·389999
 1988 11 28 68140.149994
 1988 11 29 98140·089996
 1988 11 30 50140·649994
 1988 12 01 69142.020004
 1988 12 02 60142·550003
 1988 12 05 57142·770004
 1988 12 06 29143.460007
 1988 12 07 6143.919998
 1988 12 08 30144.009995
 1988 12 09 32143.750000
 1988 12 12 33143.869995
 1988 12 13 71143.449997
 1988 12 14 53143·160004
 1988 12 15 29143·169998
 1988 12 16 99143·179993
 1988 12 19 34144·339996
 1988 12 20 29144·529999
 1988 12 21 81144·490005
 1988 12 22 92144·190002
 1988 12 23 89144.520004
 1988 12 27 84144.889999
 1988 12 28 44144·669998
 1988 12 29 97144.899994
 1988 12 30 55145.699997
 1989 01 03  68147·360001
 1989 01 04  0146·779999
 1989 01 05  29148·399994
 1989 01 06  77148.750000
 1989 01 09  57149.850006
 1989 01 10  54149.600006
 1989 01 11  25149·229996
 1989 01 12  22149.259995
 1989 01 13  51149.809998
 1989 01 16  40149·929993
 1989 01 17  48149.960007
 1989 01 18  87149·660004
 1989 01 19  75150·830002
 1989 01 20  13151.289993
 1989 01 23  86151·399994
 1989 01 24  89150.940002
 1989 01 25  80151·440002
 1989 01 26  56151·770004
 1989 01 27  52152·529999
 1989 01 30  73152·940002
 1989 01 31  42153·029999
 1989 02 01  74153.839996
 1989 02 02  84154.369995
 1989 02 03  8154.940002
 1989 02 06  59155·699997
 1989 02 07  99155·589996
 1989 02 08  44156·839996
 1989 02 09  89156.990005
 1989 02 10  59156·559998
 1989 02 13  89155·059998
 1989 02 14  21154.710007
 1989 02 15  33154.970001
 1989 02 16  91155.570007
 1989 02 17  24156·289993
 1989 02 21  27157.089996
 1989 02 22  86156·759995
 1989 02 23  31155.389999
 1989 02 24  12155·410004
 1989 02 27  1154.259995
 1989 02 28  17153.949997
 1989 03 01  79154.559998
 1989 03 02  84154.679993
 1989 03 03  5155.669998
 1989 03 06  19156.330002
 1989 03 07  61157.250000
 1989 03 08  97157·529999
 1989 03 09  27157·889999
 1989 03 10  12157·789993
 1989 03 13  26157·759995
 1989 03 14  31157.990005
 1989 03 15  80157.740005
 1989 03 16  40158.330002
 1989 03 17  51159·279999
 1989 03 20  95156.710007
 1989 03 21  1155·300003
 1989 03 22  72156·169998
 1989 03 23  36156·029999
 1989 03 27  19155.899994
 1989 03 28  55155.880005
 1989 03 29  3156.570007
 1989 03 30  5156·800003
 1989 03 31  61156.750000
 1989 04 03  28157·889999
 1989 04 04  51158·279999
 1989 04 05  10157·970001
 1989 04 06  1158·529999
 1989 04 07  34158·410004
 1989 04 10  60159·259995
 1989 04 11  26159.449997
 1989 04 12  47160·330002
 1989 04 13  10161·210007
 1989 04 14  1160.539993
 1989 04 17  53161·630005
 1989 04 18  30161.440002
 1989 04 19  20162·259995
 1989 04 20  66162.470001
 1989 04 21  17162.589996
 1989 04 24  7163.320007
 1989 04 25  50163.279999
 1989 04 26  74163·289993
 1989 04 27  68163.610001
 1989 04 28  59164.270004
 1989 05 01  15164·679993
 1989 05 02  72164·289993
 1989 05 03  81164·559998
 1989 05 04  93164·789993
 1989 05 05  52165·169998
 1989 05 08  26165·729996
 1989 05 09  58165·229996
 1989 05 10  41165·320007
 1989 05 11  24165.649994
 1989 05 12  32166.059998
 1989 05 15  22167·130005
 1989 05 16  60167.309998
 1989 05 17  18167.259995
 1989 05 18  8168·270004
 1989 05 19  25168.990005
 1989 05 22  30169·660004
 1989 05 23  49169·520004
 1989 05 24  99169·070007
 1989 05 25  42169.479996
 1989 05 26  59170.110001
 1989 05 30  52171·000000
 1989 05 31  74170.580002
 1989 06 01  73171.529999
 1989 06 02  78172·399994
 1989 06 05  93173.410004
 1989 06 06  26172.360001
 1989 06 07  44172·179993
 1989 06 08  44172·199997
 1989 06 09  57173·229996
 1989 06 12  76173.380005
 1989 06 13  6173.320007
 1989 06 14  39172.630005
 1989 06 15  59172.369995
 1989 06 16  67171·050003
 1989 06 19  33171·460007
 1989 06 20  69171·070007
 1989 06 21  36170.699997
 1989 06 22  69170.259995
 1989 06 23  25170.619995
 1989 06 26  65171·449997
 1989 06 27  51171·139999
 1989 06 28  75171·809998
 1989 06 29  9170·809998
 1989 06 30  85168.080002
 1989 07 03  92167.440002
 1989 07 05  5167.610001
 1989 07 06  35167·949997
 1989 07 07  11169.190002
 1989 07 10  72170.160004
 1989 07 11  2170.750000
 1989 07 12  78171.179993
 1989 07 13  48171·929993
 1989 07 14  28172.279999
 1989 07 17  36172.449997
 1989 07 18  39172·990005
 1989 07 19  28172.850006
 1989 07 20  24174·100006
 1989 07 21  2173·869995
 1989 07 24  42173.910004
 1989 07 25  8173·000000
 1989 07 26  47172.809998
 1989 07 27  18173.410004
 1989 07 28  39174.220001
 1989 07 31  70174.130005
 1989 08 01  11174·509995
 1989 08 02  28174·169998
 1989 08 03  4174.380005
 1989 08 04  21175·369995
 1989 08 07  53175.360001
 1989 08 08  1176.580002
 1989 08 09  39176·649994
 1989 08 10  91176.710007
 1989 08 11  36177.059998
 1989 08 14  32176·550003
 1989 08 15  68175.679993
 1989 08 16  38175.809998
 1989 08 17  49175.860001
 1989 08 18  41175.669998
 1989 08 21  41175.929993
 1989 08 22  43174·649994
 1989 08 23  3174.470001
 1989 08 24  69175·669998
 1989 08 25  35177·000000
 1989 08 28  13177.089996
 1989 08 29  37177.089996
 1989 08 30  88176.850006
 1989 08 31  50177·440002
 1989 09 01  80178·210007
 1989 09 05  13178·710007
 1989 09 06  92178.830002
 1989 09 07  11178·139999
 1989 09 08  99178·440002
 1989 09 11  21179·169998
 1989 09 12  98178·289993
 1989 09 13  68178·880005
 1989 09 14  54178·809998
 1989 09 15  72177.559998
 1989 09 18  52176.679993
 1989 09 19  97176.369995
 1989 09 20  50176.339996
 1989 09 21  4176.190002
 1989 09 22  23176·419998
 1989 09 25  98176.809998
 1989 09 26  19176.000000
 1989 09 27  80176·559998
 1989 09 28  5176·240005
 1989 09 29  97176.759995
 1989 10 02  18178.210007
 1989 10 03  89178.839996
 1989 10 04  16179·360001
 1989 10 05  43179.380005
 1989 10 06  28179.919998
 1989 10 09  42180·449997
 1989 10 10  1180.789993
 1989 10 11  13180.279999
 1989 10 12  56179·720001
 1989 10 13  79179.529999
 1989 10 16  30172.850006
 1989 10 17  7170·279999
 1989 10 18  34169.990005
 1989 10 19  61170.970001
 1989 10 20  96173·419998
 1989 10 23  50173.250000
 1989 10 24  18172·110001
 1989 10 25  77169·759995
 1989 10 26  18170.229996
 1989 10 27  92168·820007
 1989 10 30  89166.990005
 1989 10 31  40166·330002
 1989 11 01  42167·460007
 1989 11 02  10167.809998
 1989 11 03  56167·240005
 1989 11 06  87167.389999
 1989 11 07  34165·759995
 1989 11 08  3165.800003
 1989 11 09  49166.820007
 1989 11 10  82167·070007
 1989 11 13  91167.639999
 1989 11 14  96167·529999
 1989 11 15  24167·270004
 1989 11 16  12167.649994
 1989 11 17  31167.589996
 1989 11 20  41168.259995
 1989 11 21  64167.289993
 1989 11 22  90166·660004
 1989 11 24  98167.190002
 1989 11 27  12167·910004
 1989 11 28  75168·210007
 1989 11 29  54168·479996
 1989 11 30  61168.059998
 1989 12 01  10168·190002
 1989 12 04  89168·509995
 1989 12 05  67168.580002
 1989 12 06  15168·419998
 1989 12 07  60168·880005
 1989 12 08  63168·580002
 1989 12 11  17168·770004
 1989 12 12  78168·029999
 1989 12 13  13168·039993
 1989 12 14  77168·369995
 1989 12 15  17167.250000
 1989 12 18  95166·509995
 1989 12 19  44163.929993
 1989 12 20  39162.830002
 1989 12 21  4163.020004
 1989 12 22  35163·949997
 1989 12 26  53165.199997
 1989 12 27  80165·410004
 1989 12 28  42166·020004
 1989 12 29  92166.270004
 1990 01 02 66168.309998
 1990 01 03 58169.960007
 1990 01 04 18170·779999
 1990 01 05 85170·089996
 1990 01 08 34169·669998
 1990 01 09 53169.539993
 1990 01 10 46169·309998
 1990 01 11 59167·929993
 1990 01 12 31168.020004
 1990 01 15 72164.369995
 1990 01 16 62162·940002
 1990 01 17 82163.309998
 1990 01 18 58163·500000
 1990 01 19 47162·770004
 1990 01 22 31163.570007
 1990 01 23 48161.139999
 1990 01 24 41160·419998
 1990 01 25 35158·169998
 1990 01 26 40157.979996
 1990 01 29 77156·600006
 1990 01 30 29154.949997
 1990 01 31 16152·610001
 1990 02 01 2153·270004
 1990 02 02 13154·369995
 1990 02 05 98156.000000
 1990 02 06 99156·470001
 1990 02 07 54156.889999
 1990 02 08 25158.229996
 1990 02 09 49158.630005
 1990 02 12 14159·130005
 1990 02 13 60158·500000
 1990 02 14 8158.179993
 1990 02 15 7158·229996
 1990 02 16 18159.199997
 1990 02 20 8159·309998
 1990 02 21 79157·850006
 1990 02 22 23157·050003
 1990 02 23 93157.789993
 1990 02 26 10156·639999
 1990 02 27 84156·350006
 1990 02 28 71156.839996
 1990 03 01 45157.710007
 1990 03 02 4158·039993
 1990 03 05 91159·190002
 1990 03 06 52159.300003
 1990 03 07 7160·380005
 1990 03 08 54160.889999
 1990 03 09 96162.080002
 1990 03 12 92162·070007
 1990 03 13 34162·229996
 1990 03 14 46162·059998
 1990 03 15 16162·789993
 1990 03 16 41163.259995
 1990 03 19 8164·210007
 1990 03 20 95164·509995
 1990 03 21 96164.259995
 1990 03 22 74164·240005
 1990 03 23 36162.740005
 1990 03 26 37163·619995
 1990 03 27 5163.809998
 1990 03 28 91164.070007
 1990 03 29 50163·789993
 1990 03 30 36163.410004
 1990 04 02 37163.630005
 1990 04 03 19162·339996
 1990 04 04 6163·389999
 1990 04 05 80162·839996
 1990 04 06 12162·770004
 1990 04 09 7162.380005
 1990 04 10 85161·460007
 1990 04 11 82161.919998
 1990 04 12 74162·169998
 1990 04 16 31162·570007
 1990 04 17 96162·529999
 1990 04 18 79162·250000
 1990 04 19 91161·399994
 1990 04 20 92160·809998
 1990 04 23 68160.050003
 1990 04 24 34158·479996
 1990 04 25 58158.339996
 1990 04 26 14158·630005
 1990 04 27 59158.720001
 1990 04 30 35157.800003
 1990 05 01 94158·089996
 1990 05 02 48158.500000
 1990 05 03 51159·119995
 1990 05 04 96159.710007
 1990 05 07 43160.399994
 1990 05 08 70160·729996
 1990 05 09 50160.899994
 1990 05 10 54161·059998
 1990 05 11 74161.679993
 1990 05 14 79163·130005
 1990 05 15 87163.850006
 1990 05 16 71163.660004
 1990 05 17 82163·869995
 1990 05 18 1164.910004
 1990 05 21 20165·429993
 1990 05 22 36166.649994
 1990 05 23 85167·220001
 1990 05 24 88167·809998
 1990 05 25 30168.050003
 1990 05 29 62167.300003
 1990 05 30 28168.199997
 1990 05 31 13168·679993
 1990 06 01 23168.910004
 1990 06 04 87169·710007
 1990 06 05 80170.630005
 1990 06 06 77170·229996
 1990 06 07 32169.899994
 1990 06 08 73169·800003
 1990 06 11 34168·929993
 1990 06 12 7169·089996
 1990 06 13 12170·029999
 1990 06 14 8170·869995
 1990 06 15 11170·630005
 1990 06 18 51170·899994
 1990 06 19 46168.729996
 1990 06 20 6168·369995
 1990 06 21 54168.210007
 1990 06 22 86168·440002
 1990 06 25 41168.000000
 1990 06 26 3167·130005
 1990 06 27 33166.880005
 1990 06 28 12167.240005
 1990 06 29 27168.399994
 1990 07 02 64169·119995
 1990 07 03 41169·000000
 1990 07 05 55168.940002
 1990 07 06 61168.009995
 1990 07 09 76168·199997
 1990 07 10 97168·119995
 1990 07 11 64167·679993
 1990 07 12 26168·669998
 1990 07 13 51169.429993
 1990 07 16 47170.059998
 1990 07 17 15170·029999
 1990 07 18 27168.889999
 1990 07 19 28167.860001
 1990 07 20 58167.039993
 1990 07 23 9166.820007
 1990 07 24 97162·889999
 1990 07 25 70163.250000
 1990 07 26 25163·690002
 1990 07 27 70164·080002
 1990 07 30 92163.169998
 1990 07 31 64161·949997
 1990 08 01 68161.500000
 1990 08 02 50160·779999
 1990 08 03 94158·600006
 1990 08 06 23154·350006
 1990 08 07 30149.020004
 1990 08 08 24149·210007
 1990 08 09 8151·119995
 1990 08 10 86152·529999
 1990 08 13 81150.839996
 1990 08 14 91150·410004
 1990 08 15 68151.149994
 1990 08 16 15151.309998
 1990 08 17 14148·470001
 1990 08 20 78145.639999
 1990 08 21 30144·160004
 1990 08 22 98140·789993
 1990 08 23 49138.990005
 1990 08 24 35132.899994
 1990 08 27 74134·210007
 1990 08 28 48138.669998
 1990 08 29 30139·559998
 1990 08 30 38140·050003
 1990 08 31 9139·309998
 1990 09 04 2139·500000
 1990 09 05 26139·110001
 1990 09 06 85140.020004
 1990 09 07 65139.350006
 1990 09 10 25140·110001
 1990 09 11 31140·320007
 1990 09 12 4139.789993
 1990 09 13 99139·880005
 1990 09 14 3138.710007
 1990 09 17 64137.889999
 1990 09 18 45137.479996
 1990 09 19 93136.899994
 1990 09 20 49136.779999
 1990 09 21 70134.699997
 1990 09 24 82133·750000
 1990 09 25 53130·389999
 1990 09 26 2130.520004
 1990 09 27 18128.660004
 1990 09 28 16126·169998
 1990 10 01 12126·739998
 1990 10 02 24128·410004
 1990 10 03 1129.070007
 1990 10 04 73128.070007
 1990 10 05 25127·699997
 1990 10 08 3126·830002
 1990 10 09 40126.919998
 1990 10 10 3124·339996
 1990 10 11 74122·779999
 1990 10 12 53120.019997
 1990 10 15 77120.379997
 1990 10 16 81120·430000
 1990 10 17 67119·320000
 1990 10 18 10119.489998
 1990 10 19 83120·959999
 1990 10 22 8122·110001
 1990 10 23 34121.610001
 1990 10 24 38122.279999
 1990 10 25 51122·260002
 1990 10 26 9122·389999
 1990 10 29 33120.860001
 1990 10 30 25119·680000
 1990 10 31 0118.820000
 1990 11 01 35118·849998
 1990 11 02 44118·910004
 1990 11 05 83120.349998
 1990 11 06 75121.279999
 1990 11 07 60121.309998
 1990 11 08 75120.360001
 1990 11 09 51120.160004
 1990 11 12 45121·300003
 1990 11 13 86123·220001
 1990 11 14 57123·639999
 1990 11 15 92124.739998
 1990 11 16 4124·309998
 1990 11 19 38124·269997
 1990 11 20 47124·730003
 1990 11 21 92124.139999
 1990 11 23 70124.040001
 1990 11 26 66124·260002
 1990 11 27 27123·989998
 1990 11 28 66125.250000
 1990 11 29 89126·000000
 1990 11 30 45126.110001
 1990 12 03 2127.500000
 1990 12 04 51128.160004
 1990 12 05 29128.720001
 1990 12 06 76130·710007
 1990 12 07 6131·130005
 1990 12 10 10130·940002
 1990 12 11 85130·690002
 1990 12 12 85129.850006
 1990 12 13 93130.570007
 1990 12 14 30130·940002
 1990 12 17 75130.169998
 1990 12 18 21129·130005
 1990 12 19 47129·949997
 1990 12 20 26130·570007
 1990 12 21 44130·720001
 1990 12 24 60130.860001
 1990 12 26 74130·460007
 1990 12 27 34130·759995
 1990 12 28 61130·610001
 1990 12 31 3130·440002
 1991 01 02  4132.190002
 1991 01 03  17131·639999
 1991 01 04  20130·350006
 1991 01 07  74130·199997
 1991 01 08  96128·190002
 1991 01 09  64127.570000
 1991 01 10  40126.720001
 1991 01 11  25127.559998
 1991 01 14  31127·599998
 1991 01 15  87125·379997
 1991 01 16  66125·260002
 1991 01 17  30126.809998
 1991 01 18  14130·240005
 1991 01 21  25129·830002
 1991 01 22  66130·350006
 1991 01 23  90131.080002
 1991 01 24  79132.630005
 1991 01 25  39135.050003
 1991 01 28  34136.470001
 1991 01 29  31137·809998
 1991 01 30  81139·229996
 1991 01 31  19142·039993
 1991 02 01  90144·149994
 1991 02 04  2145·490005
 1991 02 05  2148·169998
 1991 02 06  76150·190002
 1991 02 07  78152·289993
 1991 02 08  80151.080002
 1991 02 11  49151.699997
 1991 02 12  49154.169998
 1991 02 13  67154·220001
 1991 02 14  64155.899994
 1991 02 15  54155·320007
 1991 02 19  1156.830002
 1991 02 20  51156.759995
 1991 02 21  81155.460007
 1991 02 22  72156·360001
 1991 02 25  19157.419998
 1991 02 26  50158·429993
 1991 02 27  79157·139999
 1991 02 28  87158.419998
 1991 03 01  17160·000000
 1991 03 04  7161·250000
 1991 03 05  35163.490005
 1991 03 06  3166·779999
 1991 03 07  32167.039993
 1991 03 08  91167.649994
 1991 03 11  50167.970001
 1991 03 12  54166.470001
 1991 03 13  27164·869995
 1991 03 14  97166·080002
 1991 03 15  48166.210007
 1991 03 18  96165·360001
 1991 03 19  91165.380005
 1991 03 20  44164·080002
 1991 03 21  80165·509995
 1991 03 22  9165.770004
 1991 03 25  35165·809998
 1991 03 26  76166·729996
 1991 03 27  21168.630005
 1991 03 28  2169·830002
 1991 04 01  98171.020004
 1991 04 02  62170.309998
 1991 04 03  72172·619995
 1991 04 04  5173.740005
 1991 04 05  43174·520004
 1991 04 08  97173·889999
 1991 04 09  58174·029999
 1991 04 10  75173.110001
 1991 04 11  58173.139999
 1991 04 12  99174·789993
 1991 04 15  29175.789993
 1991 04 16  95175·750000
 1991 04 17  55177·309998
 1991 04 18  12178.699997
 1991 04 19  62177·570007
 1991 04 22  69176·440002
 1991 04 23  72173·699997
 1991 04 24  6174·029999
 1991 04 25  55175·009995
 1991 04 26  31174.589996
 1991 04 29  73173·839996
 1991 04 30  75172·039993
 1991 05 01  36170.589996
 1991 05 02  37172·199997
 1991 05 03  46173·660004
 1991 05 06  38173.970001
 1991 05 07  53173·770004
 1991 05 08  68173·949997
 1991 05 09  2174·589996
 1991 05 10  39175·789993
 1991 05 13  83174.279999
 1991 05 14  31174·369995
 1991 05 15  80172·600006
 1991 05 16  47169.490005
 1991 05 17  25170.710007
 1991 05 20  58170·619995
 1991 05 21  43170.369995
 1991 05 22  57171·449997
 1991 05 23  6171.820007
 1991 05 24  5172·410004
 1991 05 28  79173.210007
 1991 05 29  87174·309998
 1991 05 30  75175.169998
 1991 05 31  55176·820007
 1991 06 03  1178·330002
 1991 06 04  82178·539993
 1991 06 05  9178.550003
 1991 06 06  12178·509995
 1991 06 07  46178·399994
 1991 06 10  11177.169998
 1991 06 11  6176·570007
 1991 06 12  11176.630005
 1991 06 13  78174·649994
 1991 06 14  67174·710007
 1991 06 17  94175·589996
 1991 06 18  6175·270004
 1991 06 19  84174·669998
 1991 06 20  71172·949997
 1991 06 21  22172·520004
 1991 06 24  79172.460007
 1991 06 25  77169·279999
 1991 06 26  66168.279999
 1991 06 27  65167·619995
 1991 06 28  38168.229996
 1991 07 01  95167·619995
 1991 07 02  21168·479996
 1991 07 03  24168.210007
 1991 07 05  13167.050003
 1991 07 08  2167.000000
 1991 07 09  31167·470001
 1991 07 10  25168.130005
 1991 07 11  62169·039993
 1991 07 12  84169·039993
 1991 07 15  15170·039993
 1991 07 16  17171.089996
 1991 07 17  67171·119995
 1991 07 18  55171.300003
 1991 07 19  16172.289993
 1991 07 22  76172·869995
 1991 07 23  32172·440002
 1991 07 24  53171·229996
 1991 07 25  4170·169998
 1991 07 26  3170·570007
 1991 07 29  92170.660004
 1991 07 30  40170·669998
 1991 07 31  74171·550003
 1991 08 01  23172·759995
 1991 08 02  1172.750000
 1991 08 05  5173.050003
 1991 08 06  43172.500000
 1991 08 07  86172·929993
 1991 08 08  42173·050003
 1991 08 09  60173.199997
 1991 08 12  57173·320007
 1991 08 13  68173·559998
 1991 08 14  21174·429993
 1991 08 15  44174·860001
 1991 08 16  85174·720001
 1991 08 19  69174·070007
 1991 08 20  70169.169998
 1991 08 21  18170·729996
 1991 08 22  20174.970001
 1991 08 23  14175·539993
 1991 08 26  46176.210007
 1991 08 27  72176.570007
 1991 08 28  82176.759995
 1991 08 29  54178.210007
 1991 08 30  30178·529999
 1991 09 03  18179.089996
 1991 09 04  15177.970001
 1991 09 05  65177.350006
 1991 09 06  29177·339996
 1991 09 09  93177.460007
 1991 09 10  88177.470001
 1991 09 11  46175.710007
 1991 09 12  75176.080002
 1991 09 13  61177.039993
 1991 09 16  95176.759995
 1991 09 17  23176.429993
 1991 09 18  23176.259995
 1991 09 19  10176·899994
 1991 09 20  55178.229996
 1991 09 23  46179·320007
 1991 09 24  57178·800003
 1991 09 25  52179.050003
 1991 09 26  13178·979996
 1991 09 27  92179.130005
 1991 09 30  82178.690002
 1991 10 01  25180·149994
 1991 10 02  38180.100006
 1991 10 03  59179·800003
 1991 10 04  30178.210007
 1991 10 07  93178.000000
 1991 10 08  23176·669998
 1991 10 09  74177·080002
 1991 10 10  57176.270004
 1991 10 11  43176.440002
 1991 10 14  89176.979996
 1991 10 15  87178·479996
 1991 10 16  46180·600006
 1991 10 17  88182·850006
 1991 10 18  78182·820007
 1991 10 21  74183·419998
 1991 10 22  3182·979996
 1991 10 23  66183·020004
 1991 10 24  61182.960007
 1991 10 25  34180.869995
 1991 10 28  60179.940002
 1991 10 29  40180.740005
 1991 10 30  31181·889999
 1991 10 31  93183.360001
 1991 11 01  73184·970001
 1991 11 04  98184.630005
 1991 11 05  7183.850006
 1991 11 06  2183.970001
 1991 11 07  24184·350006
 1991 11 08  52185.789993
 1991 11 11  34186·300003
 1991 11 12  36186·789993
 1991 11 13  19188·009995
 1991 11 14  40188.020004
 1991 11 15  81187·830002
 1991 11 18  95181.720001
 1991 11 19  91181.639999
 1991 11 20  26177·550003
 1991 11 21  41178·130005
 1991 11 22  5178·770004
 1991 11 25  95177·360001
 1991 11 26  98176.110001
 1991 11 27  35175.589996
 1991 11 29  16175·529999
 1991 12 02  14176.369995
 1991 12 03  67176·509995
 1991 12 04  6177·389999
 1991 12 05  3177.830002
 1991 12 06  54177·210007
 1991 12 09  73177·550003
 1991 12 10  23176·679993
 1991 12 11  68175·779999
 1991 12 12  47174.699997
 1991 12 13  77175·809998
 1991 12 16  81177.490005
 1991 12 17  34178.559998
 1991 12 18  49177.660004
 1991 12 19  69177.380005
 1991 12 20  98176.199997
 1991 12 23  54176·080002
 1991 12 24  42177.919998
 1991 12 26  60179·550003
 1991 12 27  19182·350006
 1991 12 30  1184.229996
 1991 12 31  33187·830002
 1992 01 02 88189.949997
 1992 01 03 13189.940002
 1992 01 06 77192·100006
 1992 01 07 54194·429993
 1992 01 08 18195·789993
 1992 01 09 73198.089996
 1992 01 10 7200·589996
 1992 01 13 60199.289993
 1992 01 14 35199.869995
 1992 01 15 20202.339996
 1992 01 16 40204·309998
 1992 01 17 34204·410004
 1992 01 20 54205.039993
 1992 01 21 98204·289993
 1992 01 22 54200.949997
 1992 01 23 82203·729996
 1992 01 24 12204·649994
 1992 01 27 75205.429993
 1992 01 28 47205·050003
 1992 01 29 36204.970001
 1992 01 30 73203·869995
 1992 01 31 45204·880005
 1992 02 03 46205·160004
 1992 02 04 52205·869995
 1992 02 05 23207·820007
 1992 02 06 28209.350006
 1992 02 07 1210·240005
 1992 02 10 13210·080002
 1992 02 11 76210·550003
 1992 02 12 68210.710007
 1992 02 13 87212·619995
 1992 02 14 24211.529999
 1992 02 18 70211·550003
 1992 02 19 34210·070007
 1992 02 20 4208.369995
 1992 02 21 18210.889999
 1992 02 24 67210.399994
 1992 02 25 20208·869995
 1992 02 26 79207·589996
 1992 02 27 52210.220001
 1992 02 28 56211.020004
 1992 03 02 46211.169998
 1992 03 03 61211.770004
 1992 03 04 5212·089996
 1992 03 05 49211.270004
 1992 03 06 54208.690002
 1992 03 09 25207·240005
 1992 03 10 86206·869995
 1992 03 11 85208·179993
 1992 03 12 16206.869995
 1992 03 13 73205.990005
 1992 03 16 27206.759995
 1992 03 17 26206.110001
 1992 03 18 24207.229996
 1992 03 19 29208.149994
 1992 03 20 82208·479996
 1992 03 23 60208.369995
 1992 03 24 98207.750000
 1992 03 25 44206.929993
 1992 03 26 36206.919998
 1992 03 27 0206·259995
 1992 03 30 82203.839996
 1992 03 31 93202·940002
 1992 04 01 93203.699997
 1992 04 02 84202.389999
 1992 04 03 45200.479996
 1992 04 06 78199·039993
 1992 04 07 85199·589996
 1992 04 08 75196.000000
 1992 04 09 81193.029999
 1992 04 10 22196.240005
 1992 04 13 70197.100006
 1992 04 14 60197·039993
 1992 04 15 10199·539993
 1992 04 16 76199.690002
 1992 04 20 29198.440002
 1992 04 21 53195·149994
 1992 04 22 75194.710007
 1992 04 23 17194·990005
 1992 04 24 68194·720001
 1992 04 27 91194.550003
 1992 04 28 46193·169998
 1992 04 29 44191.619995
 1992 04 30 20193.600006
 1992 05 01 38196.270004
 1992 05 04 17196·559998
 1992 05 05 82197·759995
 1992 05 06 40198.470001
 1992 05 07 81199.130005
 1992 05 08 7198.960007
 1992 05 11 83198.889999
 1992 05 12 10199·679993
 1992 05 13 33199·229996
 1992 05 14 60199·080002
 1992 05 15 21197·570007
 1992 05 18 38196·949997
 1992 05 19 32197.199997
 1992 05 20 45197·199997
 1992 05 21 96197·399994
 1992 05 22 54197·289993
 1992 05 26 41198.089996
 1992 05 27 57196.679993
 1992 05 28 35196·949997
 1992 05 29 16197.429993
 1992 06 01 47198·520004
 1992 06 02 14199.380005
 1992 06 03 88199.940002
 1992 06 04 4199.970001
 1992 06 05 65199.830002
 1992 06 08 61199·139999
 1992 06 09 29198.589996
 1992 06 10 27196.490005
 1992 06 11 30195.020004
 1992 06 12 66194·050003
 1992 06 15 60194·440002
 1992 06 16 14193.889999
 1992 06 17 8192·839996
 1992 06 18 25189·309998
 1992 06 19 6187·610001
 1992 06 22 24188.279999
 1992 06 23 85186·470001
 1992 06 24 56186·949997
 1992 06 25 17186.360001
 1992 06 26 37185·929993
 1992 06 29 73186·020004
 1992 06 30 3187.139999
 1992 07 01 69188·570007
 1992 07 02 60189.589996
 1992 07 06 13188·350006
 1992 07 07 35187.770004
 1992 07 08 61186·559998
 1992 07 09 25185.830002
 1992 07 10 65187.669998
 1992 07 13 47188·850006
 1992 07 14 20189.509995
 1992 07 15 88190.830002
 1992 07 16 18191·139999
 1992 07 17 57191·240005
 1992 07 20 95190·410004
 1992 07 21 32189·039993
 1992 07 22 84189·770004
 1992 07 23 11188.929993
 1992 07 24 63189·259995
 1992 07 27 62189·580002
 1992 07 28 3189.740005
 1992 07 29 76191.490005
 1992 07 30 23192·979996
 1992 07 31 11193.820007
 1992 08 03 36194·729996
 1992 08 04 47195.350006
 1992 08 05 1195.399994
 1992 08 06 35194.460007
 1992 08 07 72193.410004
 1992 08 10 44193.419998
 1992 08 11 47192·740005
 1992 08 12 15192·580002
 1992 08 13 22192.399994
 1992 08 14 10192.110001
 1992 08 17 37192·610001
 1992 08 18 59192.809998
 1992 08 19 27192·559998
 1992 08 20 14191·550003
 1992 08 21 71190·949997
 1992 08 24 98190·000000
 1992 08 25 47187·479996
 1992 08 26 51186·630005
 1992 08 27 75187·289993
 1992 08 28 88188·360001
 1992 08 31 71188.820007
 1992 09 01 40188·820007
 1992 09 02 98189·229996
 1992 09 03 11190·990005
 1992 09 04 12191.470001
 1992 09 08 25191·320007
 1992 09 09 17190·190002
 1992 09 10 75190·610001
 1992 09 11 9192.100006
 1992 09 14 75192.779999
 1992 09 15 31194.720001
 1992 09 16 10193.199997
 1992 09 17 22192.750000
 1992 09 18 84193·059998
 1992 09 21 66193.570007
 1992 09 22 73193.410004
 1992 09 23 42192·369995
 1992 09 24 72192·229996
 1992 09 25 73192.929993
 1992 09 28 46190·899994
 1992 09 29 80190.500000
 1992 09 30 81190·720001
 1992 10 01 26192.910004
 1992 10 02 35191·350006
 1992 10 05 74189·490005
 1992 10 06 83186.500000
 1992 10 07 27187·820007
 1992 10 08 72187·979996
 1992 10 09 87189·250000
 1992 10 12 70188·210007
 1992 10 13 0189.130005
 1992 10 14 14190·029999
 1992 10 15 8190·360001
 1992 10 16 63190.720001
 1992 10 19 97191.600006
 1992 10 20 43193.619995
 1992 10 21 49194·419998
 1992 10 22 4195·539993
 1992 10 23 91195.240005
 1992 10 26 64195.880005
 1992 10 27 47196·649994
 1992 10 28 63196.539993
 1992 10 29 85197·800003
 1992 10 30 10198·259995
 1992 11 02 67198·910004
 1992 11 03 35199·899994
 1992 11 04 2199.630005
 1992 11 05 38199.550003
 1992 11 06 95200·770004
 1992 11 09 39201·559998
 1992 11 10 94203·169998
 1992 11 11 28204.610001
 1992 11 12 45206·910004
 1992 11 13 17206·770004
 1992 11 16 37207.429993
 1992 11 17 88207·289993
 1992 11 18 54206·130005
 1992 11 19 41207.820007
 1992 11 20 29208.679993
 1992 11 23 49209·779999
 1992 11 24 86209·729996
 1992 11 25 4210·809998
 1992 11 27 97211.929993
 1992 11 30 68212.500000
 1992 12 01 28213·809998
 1992 12 02 24213.800003
 1992 12 03 91214·210007
 1992 12 04 26214.779999
 1992 12 07 93215.910004
 1992 12 08 47217·419998
 1992 12 09 87217.750000
 1992 12 10 31216.889999
 1992 12 11 19215.449997
 1992 12 14 41215.250000
 1992 12 15 84214·970001
 1992 12 16 13213.720001
 1992 12 17 70212.720001
 1992 12 18 1214·199997
 1992 12 21 9215.539993
 1992 12 22 30214.990005
 1992 12 23 32214.800003
 1992 12 24 45215.259995
 1992 12 28 12216.259995
 1992 12 29 62215·889999
 1992 12 30 19216·850006
 1992 12 31 18218·429993
 1993 01 04  67221·020004
 1993 01 05  18219.759995
 1993 01 06  68220.080002
 1993 01 07  89221·600006
 1993 01 08  76221·110001
 1993 01 11  28220·119995
 1993 01 12  43221·160004
 1993 01 13  52220.419998
 1993 01 14  64221·490005
 1993 01 15  48223·789993
 1993 01 18  31225·240005
 1993 01 19  26225·229996
 1993 01 20  81225·500000
 1993 01 21  62225·960007
 1993 01 22  46226·550003
 1993 01 25  55227.529999
 1993 01 26  3229·350006
 1993 01 27  74230.550003
 1993 01 28  25227·979996
 1993 01 29  9227.190002
 1993 02 01  30228·089996
 1993 02 02  18229.029999
 1993 02 03  31229·699997
 1993 02 04  81231.960007
 1993 02 05  87232.360001
 1993 02 08  49230·500000
 1993 02 09  52230·419998
 1993 02 10  91228.630005
 1993 02 11  25228.679993
 1993 02 12  49229.740005
 1993 02 16  0228.710007
 1993 02 17  83221·199997
 1993 02 18  19218.550003
 1993 02 19  25219.839996
 1993 02 22  15220.919998
 1993 02 23  26218·100006
 1993 02 24  69217·550003
 1993 02 25  8219·610001
 1993 02 26  58220.759995
 1993 03 01  14222.410004
 1993 03 02  2222·429993
 1993 03 03  56224.110001
 1993 03 04  18225.710007
 1993 03 05  66225·610001
 1993 03 08  67226·220001
 1993 03 09  49227·949997
 1993 03 10  7228.699997
 1993 03 11  27230·179993
 1993 03 12  40230.399994
 1993 03 15  95229.529999
 1993 03 16  63230·570007
 1993 03 17  65230.190002
 1993 03 18  21228·750000
 1993 03 19  24228·929993
 1993 03 22  50227.839996
 1993 03 23  76225·869995
 1993 03 24  35225·339996
 1993 03 25  94224·929993
 1993 03 26  55226·449997
 1993 03 29  76226·940002
 1993 03 30  33227.130005
 1993 03 31  87227.679993
 1993 04 01  90229.210007
 1993 04 02  12228.660004
 1993 04 05  91224·740005
 1993 04 06  9224.039993
 1993 04 07  95222·550003
 1993 04 08  52222.960007
 1993 04 12  8222·830002
 1993 04 13  91223·880005
 1993 04 14  31225·320007
 1993 04 15  91225.259995
 1993 04 16  11224·600006
 1993 04 19  90224.429993
 1993 04 20  87223.419998
 1993 04 21  46222.619995
 1993 04 22  48223.369995
 1993 04 23  88223.619995
 1993 04 26  76222·690002
 1993 04 27  64219.479996
 1993 04 28  97219·529999
 1993 04 29  92220.429993
 1993 04 30  35221.330002
 1993 05 03  12222.679993
 1993 05 04  57223·669998
 1993 05 05  33226·169998
 1993 05 06  27227·729996
 1993 05 07  84227·949997
 1993 05 10  54227·970001
 1993 05 11  67228.149994
 1993 05 12  41228·800003
 1993 05 13  1228.899994
 1993 05 14  38227·539993
 1993 05 17  77227.479996
 1993 05 18  89227·419998
 1993 05 19  6227·919998
 1993 05 20  84229.309998
 1993 05 21  69230·300003
 1993 05 24  8229.929993
 1993 05 25  68229.889999
 1993 05 26  93230·490005
 1993 05 27  75232·139999
 1993 05 28  63232.660004
 1993 06 01  82232·190002
 1993 06 02  90233·089996
 1993 06 03  51233·880005
 1993 06 04  40234.320007
 1993 06 07  66233.389999
 1993 06 08  26231.600006
 1993 06 09  79229.369995
 1993 06 10  53229.789993
 1993 06 11  65229.100006
 1993 06 14  75229.559998
 1993 06 15  66229·820007
 1993 06 16  40230·460007
 1993 06 17  47230.119995
 1993 06 18  40229.960007
 1993 06 21  43229·020004
 1993 06 22  63228.320007
 1993 06 23  8228.089996
 1993 06 24  43227.720001
 1993 06 25  67228·330002
 1993 06 28  10229.490005
 1993 06 29  66231·289993
 1993 06 30  38231·720001
 1993 07 01  19233.350006
 1993 07 02  95234.130005
 1993 07 06  64234·229996
 1993 07 07  97233.919998
 1993 07 08  7233·190002
 1993 07 09  55234.130005
 1993 07 12  74234·970001
 1993 07 13  23235·899994
 1993 07 14  62236·350006
 1993 07 15  52237·839996
 1993 07 16  88237.539993
 1993 07 19  40236.160004
 1993 07 20  39234·860001
 1993 07 21  76234.979996
 1993 07 22  25234.910004
 1993 07 23  98233·759995
 1993 07 26  23234·309998
 1993 07 27  39235·619995
 1993 07 28  30235·149994
 1993 07 29  74235·990005
 1993 07 30  17236·520004
 1993 08 02  78236.419998
 1993 08 03  73237.160004
 1993 08 04  68237·789993
 1993 08 05  55238.520004
 1993 08 06  57238·220001
 1993 08 09  46238·720001
 1993 08 10  4239·240005
 1993 08 11  94239·630005
 1993 08 12  63239·960007
 1993 08 13  69239·490005
 1993 08 16  33239·699997
 1993 08 17  14240·179993
 1993 08 18  9241.259995
 1993 08 19  87242·830002
 1993 08 20  31242.589996
 1993 08 23  22242.949997
 1993 08 24  34242·949997
 1993 08 25  69244·160004
 1993 08 26  99244.369995
 1993 08 27  50243·800003
 1993 08 30  0244·070007
 1993 08 31  8244.820007
 1993 09 01  60246·190002
 1993 09 02  55247·110001
 1993 09 03  95248·070007
 1993 09 07  24248.669998
 1993 09 08  67246.119995
 1993 09 09  18243·000000
 1993 09 10  32244·619995
 1993 09 13  60246·559998
 1993 09 14  94246.440002
 1993 09 15  45244.460007
 1993 09 16  49245.320007
 1993 09 17  87245·679993
 1993 09 20  41245.949997
 1993 09 21  70245·839996
 1993 09 22  9243.669998
 1993 09 23  98246·479996
 1993 09 24  35247·940002
 1993 09 27  47248.740005
 1993 09 28  99249·990005
 1993 09 29  13250·690002
 1993 09 30  25251·509995
 1993 10 01  60252.949997
 1993 10 04  32253·000000
 1993 10 05  74253·539993
 1993 10 06  86253.070007
 1993 10 07  13254.350006
 1993 10 08  47254·059998
 1993 10 11  53254·389999
 1993 10 12  20255·029999
 1993 10 13  40256·500000
 1993 10 14  6257·890015
 1993 10 15  42259·029999
 1993 10 18  52259.980011
 1993 10 19  97259·570007
 1993 10 20  98255·960007
 1993 10 21  61255.020004
 1993 10 22  31255·210007
 1993 10 25  65255.789993
 1993 10 26  34255.520004
 1993 10 27  55254·820007
 1993 10 28  34255.960007
 1993 10 29  51256·820007
 1993 11 01  54259.179993
 1993 11 02  91259·510010
 1993 11 03  61260.170013
 1993 11 04  86257·109985
 1993 11 05  19253·110001
 1993 11 08  65253·110001
 1993 11 09  37254.570007
 1993 11 10  28255.779999
 1993 11 11  18256·980011
 1993 11 12  95257·529999
 1993 11 15  12257·940002
 1993 11 16  58256·480011
 1993 11 17  63255.419998
 1993 11 18  26253.729996
 1993 11 19  62252.000000
 1993 11 22  82250.990005
 1993 11 23  93246·850006
 1993 11 24  27248·119995
 1993 11 26  88249.820007
 1993 11 29  32250·149994
 1993 11 30  71250·139999
 1993 12 01  91250.410004
 1993 12 02  14252·610001
 1993 12 03  66252·910004
 1993 12 06  83253·860001
 1993 12 07  39253.979996
 1993 12 08  91254·029999
 1993 12 09  64254.369995
 1993 12 10  44253·399994
 1993 12 13  14252.809998
 1993 12 14  95252.229996
 1993 12 15  33249.889999
 1993 12 16  91249·839996
 1993 12 17  85250·580002
 1993 12 20  26252.250000
 1993 12 21  4251.919998
 1993 12 22  87250·500000
 1993 12 23  46250.380005
 1993 12 27  9251.320007
 1993 12 28  35252.429993
 1993 12 29  20253.740005
 1993 12 30  17256·019989
 1993 12 31  95256·190002
 1994 01 03 8258.579987
 1994 01 04 2256·529999
 1994 01 05 42256.970001
 1994 01 06 58258·019989
 1994 01 07 28258·329987
 1994 01 10 73259·190002
 1994 01 11 90259·750000
 1994 01 12 1259.630005
 1994 01 13 27260·230011
 1994 01 14 93260.640015
 1994 01 17 55261·269989
 1994 01 18 47261.959991
 1994 01 19 62262·399994
 1994 01 20 52262.570007
 1994 01 21 56263.369995
 1994 01 24 47263·799988
 1994 01 25 15262.890015
 1994 01 26 63262·049988
 1994 01 27 37262.839996
 1994 01 28 77263·660004
 1994 01 31 92265·029999
 1994 02 01 62266.519989
 1994 02 02 68266.500000
 1994 02 03 37267.619995
 1994 02 04 25267.570007
 1994 02 07 14261.670013
 1994 02 08 42261·679993
 1994 02 09 52263.390015
 1994 02 10 70265.220001
 1994 02 11 5264.140015
 1994 02 14 79262.890015
 1994 02 15 73263.190002
 1994 02 16 10264.529999
 1994 02 17 50265.959991
 1994 02 18 23264.880005
 1994 02 22 75264·049988
 1994 02 23 50265·049988
 1994 02 24 85264.920013
 1994 02 25 43262·209991
 1994 02 28 59263.000000
 1994 03 01 23265·529999
 1994 03 02 74264.339996
 1994 03 03 33262.799988
 1994 03 04 50263·149994
 1994 03 07 85264.709991
 1994 03 08 4266·690002
 1994 03 09 12266·559998
 1994 03 10 98266·440002
 1994 03 11 18265·420013
 1994 03 14 89265.489990
 1994 03 15 25266·190002
 1994 03 16 79266·859985
 1994 03 17 28269·109985
 1994 03 18 66269.790009
 1994 03 21 40271·079987
 1994 03 22 93268·989990
 1994 03 23 47269.559998
 1994 03 24 99270.200012
 1994 03 25 52267·070007
 1994 03 28 66266.450012
 1994 03 29 31262.510010
 1994 03 30 74257.040009
 1994 03 31 80252·449997
 1994 04 04 47251.059998
 1994 04 05 63247·039993
 1994 04 06 6253·960007
 1994 04 07 68254.529999
 1994 04 08 13255.949997
 1994 04 11 49254.729996
 1994 04 12 31254.740005
 1994 04 13 85252·729996
 1994 04 14 64249.619995
 1994 04 15 21250·080002
 1994 04 18 13250·149994
 1994 04 19 25248.399994
 1994 04 20 24245·619995
 1994 04 21 35242·139999
 1994 04 22 40245·320007
 1994 04 25 8246.550003
 1994 04 26 45249.320007
 1994 04 28 72250.949997
 1994 04 29 24251.309998
 1994 05 02 77252.550003
 1994 05 03 2254·039993
 1994 05 04 41254.500000
 1994 05 05 4254.460007
 1994 05 06 2254·100006
 1994 05 09 96251.649994
 1994 05 10 71248·300003
 1994 05 11 42248·539993
 1994 05 12 77245.610001
 1994 05 13 50246.289993
 1994 05 16 20245.600006
 1994 05 17 26244·160004
 1994 05 18 20243.949997
 1994 05 19 17246·789993
 1994 05 20 69248·649994
 1994 05 23 69248.279999
 1994 05 24 77247.779999
 1994 05 25 72248.360001
 1994 05 26 26248.229996
 1994 05 27 10248·940002
 1994 05 31 16249·460007
 1994 06 01 14249.279999
 1994 06 02 21250.080002
 1994 06 03 10251·990005
 1994 06 06 32252.100006
 1994 06 07 69252·740005
 1994 06 08 12251.669998
 1994 06 09 58249.919998
 1994 06 10 43249·240005
 1994 06 13 88250·580002
 1994 06 14 79250·350006
 1994 06 15 67251.130005
 1994 06 16 94251·259995
 1994 06 17 46251·729996
 1994 06 20 30250·389999
 1994 06 21 74247·080002
 1994 06 22 53244.110001
 1994 06 23 44245·279999
 1994 06 24 97242·490005
 1994 06 27 43239·389999
 1994 06 28 16240·289993
 1994 06 29 6238.960007
 1994 06 30 35240·179993
 1994 07 01 61240.300003
 1994 07 05 0241.119995
 1994 07 06 83240·729996
 1994 07 07 27240.679993
 1994 07 08 41241·720001
 1994 07 11 51241.919998
 1994 07 12 51241.660004
 1994 07 13 79242.130005
 1994 07 14 22243.619995
 1994 07 15 38244.729996
 1994 07 18 10245·619995
 1994 07 19 23245·589996
 1994 07 20 65245.259995
 1994 07 21 53243.649994
 1994 07 22 85243·910004
 1994 07 25 15243·330002
 1994 07 26 60243·350006
 1994 07 27 18242·970001
 1994 07 28 27242·029999
 1994 07 29 38241.750000
 1994 08 01 18241·779999
 1994 08 02 75245·059998
 1994 08 03 11245·660004
 1994 08 04 97245.759995
 1994 08 05 78244·809998
 1994 08 08 94244·190002
 1994 08 09 37244.610001
 1994 08 10 25244·949997
 1994 08 11 2246.440002
 1994 08 12 69246·289993
 1994 08 15 32247·110001
 1994 08 16 78247·820007
 1994 08 17 79248.179993
 1994 08 18 20249·309998
 1994 08 19 44249·210007
 1994 08 22 37249·690002
 1994 08 23 22249·740005
 1994 08 24 90251·490005
 1994 08 25 51252·660004
 1994 08 26 9253.160004
 1994 08 29 67254.589996
 1994 08 30 48255.160004
 1994 08 31 51256.140015
 1994 09 01 27257·320007
 1994 09 02 79256.059998
 1994 09 06 89256.190002
 1994 09 07 71255·800003
 1994 09 08 46256.809998
 1994 09 09 45258.149994
 1994 09 12 32256.760010
 1994 09 13 61255.869995
 1994 09 14 49256.959991
 1994 09 15 77257·549988
 1994 09 16 21259·779999
 1994 09 19 96259.790009
 1994 09 20 41259·029999
 1994 09 21 15256·489990
 1994 09 22 24254.419998
 1994 09 23 77254.380005
 1994 09 26 55253.649994
 1994 09 27 20253.220001
 1994 09 28 37253·080002
 1994 09 29 28254.399994
 1994 09 30 47254.179993
 1994 10 03 81256.119995
 1994 10 04 79254·779999
 1994 10 05 1251·350006
 1994 10 06 99249·369995
 1994 10 07 10249.529999
 1994 10 10 92250·710007
 1994 10 11 71252·479996
 1994 10 12 17254.429993
 1994 10 13 46254.910004
 1994 10 14 48255.119995
 1994 10 17 38254.869995
 1994 10 18 33254.970001
 1994 10 19 51254·020004
 1994 10 20 39254·800003
 1994 10 21 28253.610001
 1994 10 24 4252.860001
 1994 10 25 13251·600006
 1994 10 26 85250.570007
 1994 10 27 91250.820007
 1994 10 28 11252.259995
 1994 10 31 45255·000000
 1994 11 01 31255.020004
 1994 11 02 2253.490005
 1994 11 03 62253·750000
 1994 11 04 85254·149994
 1994 11 07 44252·750000
 1994 11 08 62251.839996
 1994 11 09 87252.130005
 1994 11 10 96251·690002
 1994 11 11 20250.580002
 1994 11 14 96249·580002
 1994 11 15 43250·169998
 1994 11 16 65250·860001
 1994 11 17 77250.520004
 1994 11 18 54249·580002
 1994 11 21 12248.669998
 1994 11 22 7246·759995
 1994 11 23 60242·259995
 1994 11 25 13240.610001
 1994 11 28 1242·029999
 1994 11 29 57242·690002
 1994 11 30 37243·690002
 1994 12 01 71244·250000
 1994 12 02 41242.029999
 1994 12 05 80242·809998
 1994 12 06 4243·139999
 1994 12 07 56242.000000
 1994 12 08 89240·169998
 1994 12 09 64236·089996
 1994 12 12 78235·160004
 1994 12 13 16235.490005
 1994 12 14 26235·839996
 1994 12 15 20237·880005
 1994 12 16 5241·199997
 1994 12 19 29241·000000
 1994 12 20 59240.440002
 1994 12 21 88240·610001
 1994 12 22 53243.309998
 1994 12 23 92243·610001
 1994 12 27 21244.729996
 1994 12 28 30245·929993
 1994 12 29 17245·270004
 1994 12 30 34246.889999
 1995 01 03  66250·360001
 1995 01 04  33247·240005
 1995 01 05  15247.649994
 1995 01 06  3247·460007
 1995 01 09  78248·080002
 1995 01 10  11248·380005
 1995 01 11  92248.979996
 1995 01 12  75248.160004
 1995 01 13  62248·270004
 1995 01 16  2249·949997
 1995 01 17  16251·720001
 1995 01 18  50252·919998
 1995 01 19  51252.309998
 1995 01 20  69251·009995
 1995 01 23  83249·639999
 1995 01 24  54248·070007
 1995 01 25  0248·940002
 1995 01 26  98248·800003
 1995 01 27  11248·080002
 1995 01 30  38248·470001
 1995 01 31  93246.559998
 1995 02 01  4246·850006
 1995 02 02  44247·500000
 1995 02 03  76248.619995
 1995 02 06  34250.779999
 1995 02 07  25252.440002
 1995 02 08  52252·970001
 1995 02 09  69253·789993
 1995 02 10  56254·279999
 1995 02 13  22255·339996
 1995 02 14  28255·529999
 1995 02 15  42255.240005
 1995 02 16  16257.470001
 1995 02 17  84255·929993
 1995 02 21  92254·710007
 1995 02 22  47253.860001
 1995 02 23  95253·940002
 1995 02 24  24254.949997
 1995 02 27  88255·470001
 1995 02 28  57253.860001
 1995 03 01  0256.570007
 1995 03 02  80256.049988
 1995 03 03  85256.160004
 1995 03 06  74256.890015
 1995 03 07  63255·809998
 1995 03 08  15254·130005
 1995 03 09  77254.869995
 1995 03 10  23254.789993
 1995 03 13  39256·010010
 1995 03 14  16256.179993
 1995 03 15  83257·260010
 1995 03 16  55257·390015
 1995 03 17  11258·179993
 1995 03 20  97257.320007
 1995 03 21  47257·829987
 1995 03 22  44257·149994
 1995 03 23  86256.790009
 1995 03 24  94257·529999
 1995 03 27  40258.850006
 1995 03 28  91259.850006
 1995 03 29  94260·269989
 1995 03 30  72259·899994
 1995 03 31  54260.279999
 1995 04 03  22260·600006
 1995 04 04  93260.820007
 1995 04 05  19260·720001
 1995 04 06  9261.209991
 1995 04 07  87260·799988
 1995 04 10  65260.019989
 1995 04 11  46261·589996
 1995 04 12  48262·529999
 1995 04 13  61262·929993
 1995 04 17  15263·980011
 1995 04 18  92263.959991
 1995 04 19  42262·799988
 1995 04 20  44260.589996
 1995 04 21  76261.260010
 1995 04 24  19262.510010
 1995 04 25  85263·709991
 1995 04 26  63263·970001
 1995 04 27  5264·899994
 1995 04 28  17265·700012
 1995 05 01  94266·200012
 1995 05 02  67265·940002
 1995 05 03  82265.589996
 1995 05 04  97266·869995
 1995 05 05  15265·709991
 1995 05 08  33265.609985
 1995 05 09  14267.029999
 1995 05 10  97266·540009
 1995 05 11  17267·769989
 1995 05 12  59268.940002
 1995 05 15  34269·850006
 1995 05 16  81270.929993
 1995 05 17  94272·170013
 1995 05 18  72272·809998
 1995 05 19  97270·950012
 1995 05 22  36270.549988
 1995 05 23  65271·579987
 1995 05 24  22272.929993
 1995 05 25  86272·440002
 1995 05 26  75271·959991
 1995 05 30  73270·670013
 1995 05 31  85269·179993
 1995 06 01  7270·250000
 1995 06 02  36271.470001
 1995 06 05  90272·269989
 1995 06 06  60274·220001
 1995 06 07  92274.690002
 1995 06 08  82274·809998
 1995 06 09  7275·730011
 1995 06 12  74275·209991
 1995 06 13  97276.450012
 1995 06 14  1278.230011
 1995 06 15  45278.850006
 1995 06 16  76280·279999
 1995 06 19  4280.799988
 1995 06 20  5282·369995
 1995 06 21  48282.570007
 1995 06 22  42282.720001
 1995 06 23  20284.369995
 1995 06 26  33284·029999
 1995 06 27  84281.320007
 1995 06 28  73280·290009
 1995 06 29  76279.940002
 1995 06 30  48281·070007
 1995 07 03  49283·630005
 1995 07 05  93283·700012
 1995 07 06  28284·799988
 1995 07 07  37286.350006
 1995 07 10  60289·470001
 1995 07 11  53290·640015
 1995 07 12  60291.089996
 1995 07 13  13293·779999
 1995 07 14  63294.549988
 1995 07 17  30294.850006
 1995 07 18  76295.940002
 1995 07 19  14293.109985
 1995 07 20  26287.109985
 1995 07 21  22289·440002
 1995 07 24  10290·529999
 1995 07 25  3293.390015
 1995 07 26  44294.700012
 1995 07 27  55296.109985
 1995 07 28  17298.769989
 1995 07 31  68299·230011
 1995 08 01  35299·730011
 1995 08 02  80298.390015
 1995 08 03  78297.829987
 1995 08 04  22297·269989
 1995 08 07  44298·290009
 1995 08 08  72299.140015
 1995 08 09  2298·809998
 1995 08 10  3299·589996
 1995 08 11  41299.260010
 1995 08 14  32299·079987
 1995 08 15  19300.279999
 1995 08 16  73300.709991
 1995 08 17  18302·350006
 1995 08 18  85303·649994
 1995 08 21  86304.299988
 1995 08 22  21305.480011
 1995 08 23  95304·320007
 1995 08 24  80304.510010
 1995 08 25  85303.720001
 1995 08 28  59304.359985
 1995 08 29  17303·320007
 1995 08 30  95301.500000
 1995 08 31  22303.290009
 1995 09 01  25305.309998
 1995 09 05  52306·170013
 1995 09 06  29308.339996
 1995 09 07  29310·549988
 1995 09 08  82312·029999
 1995 09 11  95314·420013
 1995 09 12  7314.899994
 1995 09 13  63315·549988
 1995 09 14  19315·970001
 1995 09 15  65316.119995
 1995 09 18  80314·290009
 1995 09 19  5313.279999
 1995 09 20  47313·869995
 1995 09 21  6314·809998
 1995 09 22  23313.600006
 1995 09 25  62311·720001
 1995 09 26  5310.160004
 1995 09 27  86308·959991
 1995 09 28  37305·850006
 1995 09 29  65308.459991
 1995 10 02  56310·380005
 1995 10 03  1306.989990
 1995 10 04  47304.000000
 1995 10 05  71300.820007
 1995 10 06  88301·209991
 1995 10 09  70301.820007
 1995 10 10  3296·640015
 1995 10 11  62294.630005
 1995 10 12  13298.029999
 1995 10 13  36300.619995
 1995 10 16  81302.070007
 1995 10 17  45302·200012
 1995 10 18  69302·700012
 1995 10 19  68304.049988
 1995 10 20  82303.410004
 1995 10 23  51302·820007
 1995 10 24  20301.100006
 1995 10 25  61300.850006
 1995 10 26  29297.839996
 1995 10 27  36294.630005
 1995 10 30  52294.549988
 1995 10 31  34296·239990
 1995 11 01  75296.250000
 1995 11 02  83297·700012
 1995 11 03  80300·989990
 1995 11 06  31302·790009
 1995 11 07  95302.940002
 1995 11 08  98301·450012
 1995 11 09  41302.299988
 1995 11 10  22303·959991
 1995 11 13  88304.320007
 1995 11 14  12303·600006
 1995 11 15  98301·519989
 1995 11 16  99301·459991
 1995 11 17  80302.799988
 1995 11 20  83303.839996
 1995 11 21  38302.220001
 1995 11 22  84301·119995
 1995 11 24  22301.230011
 1995 11 27  92302.260010
 1995 11 28  75303.230011
 1995 11 29  18304.630005
 1995 11 30  88306·720001
 1995 12 01  45308·579987
 1995 12 04  46309.739990
 1995 12 05  73312·510010
 1995 12 06  80313.109985
 1995 12 07  74312.670013
 1995 12 08  15310·959991
 1995 12 11  41311.549988
 1995 12 12  23312.070007
 1995 12 13  37311·559998
 1995 12 14  69312·589996
 1995 12 15  43312·529999
 1995 12 18  67310.420013
 1995 12 19  13303.720001
 1995 12 20  22306·000000
 1995 12 21  22308·829987
 1995 12 22  87310·670013
 1995 12 26  11312·309998
 1995 12 27  10312·829987
 1995 12 28  47314.070007
 1995 12 29  84313·989990
 1996 01 02 62315·970001
 1996 01 03 97316·890015
 1996 01 04 12315·209991
 1996 01 05 83310·769989
 1996 01 08 22312·190002
 1996 01 09 71312.390015
 1996 01 10 37307.399994
 1996 01 11 36302·910004
 1996 01 12 73305·720001
 1996 01 15 45305.140015
 1996 01 16 66302.130005
 1996 01 17 16301·739990
 1996 01 18 22302·619995
 1996 01 19 57304·010010
 1996 01 22 67305.279999
 1996 01 23 24307·170013
 1996 01 24 0308.309998
 1996 01 25 69310·429993
 1996 01 26 36310·559998
 1996 01 29 87311·220001
 1996 01 30 64311.820007
 1996 01 31 69313.380005
 1996 02 01 91315·380005
 1996 02 02 54317.320007
 1996 02 05 96317.720001
 1996 02 06 71318.459991
 1996 02 07 76320.149994
 1996 02 08 0319·410004
 1996 02 09 2320·470001
 1996 02 12 12321.109985
 1996 02 13 61321.410004
 1996 02 14 26319.820007
 1996 02 15 13321·070007
 1996 02 16 55320·750000
 1996 02 20 39321.589996
 1996 02 21 58318.910004
 1996 02 22 88321.339996
 1996 02 23 88325·140015
 1996 02 26 30325.760010
 1996 02 27 45325.299988
 1996 02 28 6324.850006
 1996 02 29 24325·260010
 1996 03 01 78324·929993
 1996 03 04 64324.100006
 1996 03 05 75325.559998
 1996 03 06 1326·850006
 1996 03 07 51327·109985
 1996 03 08 14327.420013
 1996 03 11 27319.209991
 1996 03 12 81322.070007
 1996 03 13 45321·019989
 1996 03 14 22323·459991
 1996 03 15 18325.079987
 1996 03 18 53325·079987
 1996 03 19 79328·670013
 1996 03 20 36328.929993
 1996 03 21 30328·339996
 1996 03 22 29328.869995
 1996 03 25 95329.480011
 1996 03 26 33327.720001
 1996 03 27 69327.709991
 1996 03 28 47328.489990
 1996 03 29 64328.820007
 1996 04 01 14330·769989
 1996 04 02 67332.440002
 1996 04 03 71333.230011
 1996 04 04 80334·070007
 1996 04 08 3334·790009
 1996 04 09 80330·709991
 1996 04 10 88332.429993
 1996 04 11 62331·029999
 1996 04 12 51329·470001
 1996 04 15 91331·179993
 1996 04 16 11333·519989
 1996 04 17 54335.570007
 1996 04 18 33334.850006
 1996 04 19 6337.459991
 1996 04 22 78338.519989
 1996 04 23 25340·989990
 1996 04 24 50343·519989
 1996 04 25 57344·640015
 1996 04 26 51346·239990
 1996 04 29 69347·829987
 1996 04 30 27348.220001
 1996 05 01 99348·279999
 1996 05 02 19350.279999
 1996 05 03 6345.940002
 1996 05 06 14346.859985
 1996 05 07 16346·869995
 1996 05 08 95345·660004
 1996 05 09 79345·190002
 1996 05 10 88347.630005
 1996 05 13 13351.149994
 1996 05 14 16354.500000
 1996 05 15 58357·459991
 1996 05 16 47358·109985
 1996 05 17 22358.760010
 1996 05 20 45360.630005
 1996 05 21 36363.070007
 1996 05 22 19363·040009
 1996 05 23 0364.609985
 1996 05 24 71364·390015
 1996 05 28 34364.589996
 1996 05 29 52361·570007
 1996 05 30 28359·109985
 1996 05 31 6360·339996
 1996 06 03 95361.850006
 1996 06 04 23361.440002
 1996 06 05 14362·649994
 1996 06 06 88363·589996
 1996 06 07 88361.190002
 1996 06 10 31358.839996
 1996 06 11 88359.739990
 1996 06 12 79359.410004
 1996 06 13 7359·649994
 1996 06 14 3357·399994
 1996 06 17 7355·079987
 1996 06 18 69353·929993
 1996 06 19 72349.049988
 1996 06 20 89347.200012
 1996 06 21 54344.160004
 1996 06 24 69345·209991
 1996 06 25 27346.799988
 1996 06 26 63344.440002
 1996 06 27 34339·809998
 1996 06 28 18341·950012
 1996 07 01 40346·609985
 1996 07 02 27347·720001
 1996 07 03 79346·940002
 1996 07 05 78344·799988
 1996 07 08 7339·779999
 1996 07 09 5336.679993
 1996 07 10 47336.440002
 1996 07 11 37332·709991
 1996 07 12 45324·579987
 1996 07 15 49323·690002
 1996 07 16 17314·720001
 1996 07 17 9310·119995
 1996 07 18 0318·179993
 1996 07 19 33322.920013
 1996 07 22 98321·549988
 1996 07 23 31317.649994
 1996 07 24 40311·720001
 1996 07 25 58307.769989
 1996 07 26 21311·579987
 1996 07 29 66314.570007
 1996 07 30 60313.119995
 1996 07 31 50313.540009
 1996 08 01 43316·000000
 1996 08 02 2319·420013
 1996 08 05 78324·410004
 1996 08 06 58324.739990
 1996 08 07 44325.299988
 1996 08 08 51327.290009
 1996 08 09 39327.510010
 1996 08 12 59327·440002
 1996 08 13 32327·369995
 1996 08 14 53325·630005
 1996 08 15 12326·720001
 1996 08 16 52327·679993
 1996 08 19 39328.910004
 1996 08 20 69329·339996
 1996 08 21 91329.200012
 1996 08 22 62328.940002
 1996 08 23 20331·410004
 1996 08 26 87331.769989
 1996 08 27 96331.519989
 1996 08 28 42333.750000
 1996 08 29 58335·609985
 1996 08 30 21334·510010
 1996 09 03 69333.880005
 1996 09 04 64333.380005
 1996 09 05 60334·559998
 1996 09 06 8331.589996
 1996 09 09 82334·100006
 1996 09 10 31335.630005
 1996 09 11 57336.279999
 1996 09 12 11336·700012
 1996 09 13 27338.140015
 1996 09 16 68340.790009
 1996 09 17 5342·290009
 1996 09 18 18342·250000
 1996 09 19 23341·579987
 1996 09 20 24341.329987
 1996 09 23 86342·820007
 1996 09 24 42341.589996
 1996 09 25 16342.660004
 1996 09 26 75343·730011
 1996 09 27 7345·000000
 1996 09 30 21345.519989
 1996 10 01 74346·390015
 1996 10 02 22345.329987
 1996 10 03 0348.190002
 1996 10 04 17347.239990
 1996 10 07 91349·299988
 1996 10 08 90348.829987
 1996 10 09 21347·359985
 1996 10 10 20346·100006
 1996 10 11 86346·640015
 1996 10 14 30347.890015
 1996 10 15 51349.000000
 1996 10 16 40349.010010
 1996 10 17 4348·420013
 1996 10 18 16348·200012
 1996 10 21 99347·850006
 1996 10 22 17346.100006
 1996 10 23 13342.820007
 1996 10 24 50342.929993
 1996 10 25 94343·079987
 1996 10 28 14342·970001
 1996 10 29 8340.100006
 1996 10 30 56338·049988
 1996 10 31 94338.179993
 1996 11 01 17340.570007
 1996 11 04 8339.760010
 1996 11 05 85339.910004
 1996 11 06 80339.859985
 1996 11 07 41342·440002
 1996 11 08 57344·290009
 1996 11 11 12344.559998
 1996 11 12 59345.700012
 1996 11 13 22346·130005
 1996 11 14 25346·109985
 1996 11 15 39347·260010
 1996 11 18 63346.519989
 1996 11 19 25345.940002
 1996 11 20 4346·950012
 1996 11 21 89347.529999
 1996 11 22 48347·179993
 1996 11 25 36349·920013
 1996 11 26 15352·290009
 1996 11 27 14351·380005
 1996 11 29 96352·670013
 1996 12 02 68354.109985
 1996 12 03 2355.339996
 1996 12 04 89357.829987
 1996 12 05 14358·109985
 1996 12 06 60359·049988
 1996 12 09 34355.500000
 1996 12 10 14360·489990
 1996 12 11 33361.299988
 1996 12 12 75357.700012
 1996 12 13 4356·380005
 1996 12 16 15354·179993
 1996 12 17 10350.480011
 1996 12 18 0350.130005
 1996 12 19 32353·079987
 1996 12 20 42356.100006
 1996 12 23 26356.709991
 1996 12 24 48355.429993
 1996 12 26 63355·869995
 1996 12 27 70357·720001
 1996 12 30 88359.170013
 1996 12 31 57359.989990
 1997 01 02  65362·609985
 1997 01 03  1358.959991
 1997 01 06  28361·829987
 1997 01 07  90362·309998
 1997 01 08  32364·160004
 1997 01 09  58364.170013
 1997 01 10  3365·589996
 1997 01 13  35366.089996
 1997 01 14  84365.850006
 1997 01 15  94367.519989
 1997 01 16  93367.190002
 1997 01 17  4366.920013
 1997 01 20  65367.880005
 1997 01 21  82369·350006
 1997 01 22  6370.320007
 1997 01 23  37370.649994
 1997 01 24  44370.459991
 1997 01 27  24368.140015
 1997 01 28  74365·519989
 1997 01 29  94366.470001
 1997 01 30  14366.250000
 1997 01 31  44368·290009
 1997 02 03  52369·450012
 1997 02 04  65369.709991
 1997 02 05  96368.320007
 1997 02 06  94365.489990
 1997 02 07  24365.480011
 1997 02 10  63366.750000
 1997 02 11  33364·149994
 1997 02 12  49362.750000
 1997 02 13  94365·399994
 1997 02 14  25368.179993
 1997 02 18  95369·130005
 1997 02 19  8370.049988
 1997 02 20  95370·170013
 1997 02 21  13367·559998
 1997 02 24  75366·369995
 1997 02 25  98366·450012
 1997 02 26  84366·790009
 1997 02 27  17363.850006
 1997 02 28  93361.149994
 1997 03 03  69360.049988
 1997 03 04  42360.489990
 1997 03 05  49361.910004
 1997 03 06  93363.929993
 1997 03 07  96363.799988
 1997 03 10  76365·459991
 1997 03 11  46367.089996
 1997 03 12  43367·869995
 1997 03 13  79364·399994
 1997 03 14  17360·059998
 1997 03 17  72361.040009
 1997 03 18  39357.369995
 1997 03 19  45354·929993
 1997 03 20  22351.790009
 1997 03 21  14352·309998
 1997 03 24  99351.730011
 1997 03 25  43349·480011
 1997 03 26  73350.700012
 1997 03 27  86352·309998
 1997 03 31  68348.950012
 1997 04 01  48342·570007
 1997 04 02  77340·880005
 1997 04 03  26337·799988
 1997 04 04  14336.380005
 1997 04 07  62340.839996
 1997 04 08  64344.910004
 1997 04 09  95345.970001
 1997 04 10  32346.730011
 1997 04 11  9345.160004
 1997 04 14  92339.250000
 1997 04 15  83338.609985
 1997 04 16  41340.779999
 1997 04 17  40340·239990
 1997 04 18  43340.429993
 1997 04 21  1341·739990
 1997 04 22  84338.269989
 1997 04 23  30338.089996
 1997 04 24  22338.399994
 1997 04 25  89338.519989
 1997 04 28  32335·850006
 1997 04 29  81336.100006
 1997 04 30  62340·579987
 1997 05 01  8343.000000
 1997 05 02  78345.660004
 1997 05 05  16353·980011
 1997 05 06  19362·429993
 1997 05 07  47361.730011
 1997 05 08  42360.220001
 1997 05 09  87360.100006
 1997 05 12  75361·420013
 1997 05 13  18363.760010
 1997 05 14  67363.559998
 1997 05 15  68364·480011
 1997 05 16  37365·910004
 1997 05 19  60365·279999
 1997 05 20  23366.570007
 1997 05 21  61368.200012
 1997 05 22  35370·059998
 1997 05 23  35371.459991
 1997 05 27  3375·670013
 1997 05 28  90376·739990
 1997 05 29  28377·790009
 1997 05 30  31378.429993
 1997 06 02  28380.760010
 1997 06 03  7383.519989
 1997 06 04  95383.279999
 1997 06 05  62382·670013
 1997 06 06  41384·989990
 1997 06 09  86387·140015
 1997 06 10  45387·899994
 1997 06 11  64387.309998
 1997 06 12  11387·619995
 1997 06 13  28389.540009
 1997 06 16  9392.070007
 1997 06 17  2392·200012
 1997 06 18  32392·549988
 1997 06 19  58392.459991
 1997 06 20  43396.489990
 1997 06 23  62393.600006
 1997 06 24  24390.820007
 1997 06 25  26393·299988
 1997 06 26  29391.220001
 1997 06 27  58390·269989
 1997 06 30  31392·529999
 1997 07 01  9396.369995
 1997 07 02  73394·130005
 1997 07 03  27394.720001
 1997 07 07  21396.179993
 1997 07 08  6396.260010
 1997 07 09  8398·279999
 1997 07 10  33397.399994
 1997 07 11  89399·149994
 1997 07 14  42402.260010
 1997 07 15  90403·850006
 1997 07 16  63406.390015
 1997 07 17  55410.220001
 1997 07 18  69408.109985
 1997 07 21  0404.109985
 1997 07 22  31403.440002
 1997 07 23  62406·160004
 1997 07 24  62407·649994
 1997 07 25  46408.190002
 1997 07 28  73408·540009
 1997 07 29  79408·679993
 1997 07 30  20409.869995
 1997 07 31  58413.440002
 1997 08 01  54414.480011
 1997 08 04  0414·209991
 1997 08 05  70415·630005
 1997 08 06  94418.320007
 1997 08 07  60420.730011
 1997 08 08  46420.119995
 1997 08 11  62414.190002
 1997 08 12  34412·649994
 1997 08 13  6411.420013
 1997 08 14  59411·640015
 1997 08 15  70411·869995
 1997 08 18  87408·579987
 1997 08 19  28408.730011
 1997 08 20  9413·790009
 1997 08 21  96419·070007
 1997 08 22  83417.040009
 1997 08 25  89415.730011
 1997 08 26  90418·089996
 1997 08 27  65418·309998
 1997 08 28  79420.839996
 1997 08 29  78421.589996
 1997 09 02  21423·429993
 1997 09 03  28428·049988
 1997 09 04  57428·790009
 1997 09 05  8429.709991
 1997 09 08  47433·040009
 1997 09 09  59435·989990
 1997 09 10  23437·750000
 1997 09 11  15436.899994
 1997 09 12  36435·929993
 1997 09 15  59440·089996
 1997 09 16  9440.170013
 1997 09 17  64445·179993
 1997 09 18  83446·149994
 1997 09 19  53446.500000
 1997 09 22  71447·170013
 1997 09 23  42448·980011
 1997 09 24  7449·420013
 1997 09 25  93448·579987
 1997 09 26  92447.920013
 1997 09 29  62448·880005
 1997 09 30  51451.309998
 1997 10 01  52454.420013
 1997 10 02  78454.690002
 1997 10 03  61456.940002
 1997 10 06  86459.519989
 1997 10 07  33461.700012
 1997 10 08  60463·779999
 1997 10 09  4463.660004
 1997 10 10  5464·549988
 1997 10 13  59465·029999
 1997 10 14  95465.209991
 1997 10 15  77463·970001
 1997 10 16  27462.739990
 1997 10 17  82457.160004
 1997 10 20  65449.290009
 1997 10 21  93453·850006
 1997 10 22  97458·929993
 1997 10 23  76458.250000
 1997 10 24  77449·359985
 1997 10 27  91447.529999
 1997 10 28  83420·130005
 1997 10 29  43429·890015
 1997 10 30  62434·869995
 1997 10 31  33428·660004
 1997 11 03  80433.260010
 1997 11 04  7440·980011
 1997 11 05  76442·309998
 1997 11 06  7444.760010
 1997 11 07  7442.829987
 1997 11 10  19435·220001
 1997 11 11  2435.399994
 1997 11 12  26433.429993
 1997 11 13  8423·440002
 1997 11 14  55423·390015
 1997 11 17  45428.410004
 1997 11 18  28435·649994
 1997 11 19  52432.130005
 1997 11 20  14430.690002
 1997 11 21  39435·700012
 1997 11 24  76435.049988
 1997 11 25  34428·679993
 1997 11 26  23426.910004
 1997 11 28  38428·160004
 1997 12 01  58429·920013
 1997 12 02  72434·160004
 1997 12 03  31432·480011
 1997 12 04  26433.809998
 1997 12 05  87434·910004
 1997 12 08  11438·059998
 1997 12 09  14442·029999
 1997 12 10  8438·160004
 1997 12 11  99432.799988
 1997 12 12  19424·700012
 1997 12 15  73422.630005
 1997 12 16  16420·760010
 1997 12 17  60425·339996
 1997 12 18  92426·440002
 1997 12 19  32420.350006
 1997 12 22  7420·029999
 1997 12 23  55422.880005
 1997 12 24  47422·029999
 1997 12 26  42421.040009
 1997 12 29  63421.489990
 1997 12 30  99426.670013
 1997 12 31  29434.010010
 1998 01 02 79437·019989
 1998 01 05 90436.519989
 1998 01 06 29437.059998
 1998 01 07 8433·100006
 1998 01 08 42429·760010
 1998 01 09 19425.709991
 1998 01 12 7412.950012
 1998 01 13 78410.880005
 1998 01 14 58418.440002
 1998 01 15 8421·920013
 1998 01 16 23421.750000
 1998 01 20 57426·250000
 1998 01 21 77431·100006
 1998 01 22 38429.890015
 1998 01 23 88426.200012
 1998 01 26 89424·809998
 1998 01 27 73421·010010
 1998 01 28 16422·529999
 1998 01 29 41428·600006
 1998 01 30 45431·989990
 1998 02 02 48430.049988
 1998 02 03 73434.420013
 1998 02 04 45437.790009
 1998 02 05 18441·839996
 1998 02 06 27444·059998
 1998 02 09 66445·500000
 1998 02 10 87447·279999
 1998 02 11 26451·190002
 1998 02 12 60452.019989
 1998 02 13 77452·399994
 1998 02 17 80454·290009
 1998 02 18 15453.190002
 1998 02 19 23454.690002
 1998 02 20 11454.239990
 1998 02 23 62453·989990
 1998 02 24 54456.290009
 1998 02 25 16454·299988
 1998 02 26 2458·440002
 1998 02 27 96461.529999
 1998 03 02 36461.829987
 1998 03 03 64461.540009
 1998 03 04 5462.420013
 1998 03 05 71462.130005
 1998 03 06 81456.820007
 1998 03 09 18463·720001
 1998 03 10 3461.119995
 1998 03 11 98464·619995
 1998 03 12 32467.119995
 1998 03 13 53467·769989
 1998 03 16 1468·779999
 1998 03 17 16471.750000
 1998 03 18 60471.109985
 1998 03 19 69472·179993
 1998 03 20 32474·299988
 1998 03 23 88474·250000
 1998 03 24 58473.959991
 1998 03 25 93476·250000
 1998 03 26 51477.149994
 1998 03 27 1477.809998
 1998 03 30 45477.140015
 1998 03 31 74476·269989
 1998 04 01 42480.679993
 1998 04 02 69484.940002
 1998 04 03 66486.429993
 1998 04 06 88485·790009
 1998 04 07 10481.880005
 1998 04 08 29475·149994
 1998 04 09 89475.329987
 1998 04 13 35480.059998
 1998 04 14 87479·559998
 1998 04 15 44484.809998
 1998 04 16 9487.119995
 1998 04 17 40484·410004
 1998 04 20 29487.010010
 1998 04 21 2488·809998
 1998 04 22 44491.410004
 1998 04 23 54491·140015
 1998 04 24 19484.950012
 1998 04 27 16480.320007
 1998 04 28 40468.500000
 1998 04 29 53472.540009
 1998 04 30 63476.980011
 1998 05 01 24482.890015
 1998 05 04 65484.940002
 1998 05 05 36485·459991
 1998 05 06 92481·739990
 1998 05 07 89479.380005
 1998 05 08 13475·959991
 1998 05 11 30479·510010
 1998 05 12 64476.899994
 1998 05 13 99476.130005
 1998 05 14 3477.480011
 1998 05 15 84475.549988
 1998 05 18 59472·440002
 1998 05 19 66467·609985
 1998 05 20 80470·859985
 1998 05 21 73468.540009
 1998 05 22 85467·190002
 1998 05 26 28462·989990
 1998 05 27 13455·079987
 1998 05 28 99450.260010
 1998 05 29 73455.799988
 1998 06 01 49456·619995
 1998 06 02 96451·170013
 1998 06 03 87449·700012
 1998 06 04 80449.160004
 1998 06 05 16451.739990
 1998 06 08 47454·239990
 1998 06 09 87456.339996
 1998 06 10 88456·739990
 1998 06 11 43451·079987
 1998 06 12 12444·350006
 1998 06 15 74441·589996
 1998 06 16 2433.859985
 1998 06 17 66438.369995
 1998 06 18 59444·079987
 1998 06 19 49439.790009
 1998 06 22 55438·420013
 1998 06 23 49441.649994
 1998 06 24 82447.420013
 1998 06 25 37451·399994
 1998 06 26 3450·160004
 1998 06 29 80450.269989
 1998 06 30 1453·829987
 1998 07 01 89457·390015
 1998 07 02 29459.850006
 1998 07 06 71458·309998
 1998 07 07 60459.970001
 1998 07 08 80459·040009
 1998 07 09 38459·970001
 1998 07 10 61460.000000
 1998 07 13 27458.429993
 1998 07 14 10458·750000
 1998 07 15 62459·429993
 1998 07 16 13461.970001
 1998 07 17 97463·640015
 1998 07 20 5462.359985
 1998 07 21 58461·920013
 1998 07 22 14456·140015
 1998 07 23 90450·929993
 1998 07 24 15442.329987
 1998 07 27 8438.579987
 1998 07 28 77433·160004
 1998 07 29 48427·540009
 1998 07 30 16426·190002
 1998 07 31 18429·500000
 1998 08 03 40419.750000
 1998 08 04 42413·359985
 1998 08 05 7401.630005
 1998 08 06 19398.690002
 1998 08 07 67406.619995
 1998 08 10 66415.799988
 1998 08 11 15411.640015
 1998 08 12 70400.609985
 1998 08 13 44408·549988
 1998 08 14 38403·829987
 1998 08 17 90402.790009
 1998 08 18 50403.959991
 1998 08 19 85411.299988
 1998 08 20 3405.839996
 1998 08 21 7401·730011
 1998 08 24 67395.640015
 1998 08 25 28393·700012
 1998 08 26 30389·769989
 1998 08 27 66380.420013
 1998 08 28 52366·100006
 1998 08 31 35358·540009
 1998 09 01 13337.950012
 1998 09 02 93348·100006
 1998 09 03 63352·649994
 1998 09 04 95346.290009
 1998 09 08 72347.070007
 1998 09 09 39361.929993
 1998 09 10 80352.690002
 1998 09 11 20344.970001
 1998 09 14 49353·619995
 1998 09 15 78357.720001
 1998 09 16 11357·730011
 1998 09 17 48359·850006
 1998 09 18 15355.290009
 1998 09 21 11363·260010
 1998 09 22 86362.640015
 1998 09 23 43368.239990
 1998 09 24 64376·010010
 1998 09 25 64370.250000
 1998 09 28 63369·019989
 1998 09 29 91368.010010
 1998 09 30 15365.799988
 1998 10 01 87363·589996
 1998 10 02 23350.040009
 1998 10 05 7349.709991
 1998 10 06 11336.799988
 1998 10 07 54332.549988
 1998 10 08 73322·230011
 1998 10 09 27310·279999
 1998 10 12 23318.399994
 1998 10 13 68325.619995
 1998 10 14 45320.329987
 1998 10 15 15324·980011
 1998 10 16 44334·809998
 1998 10 19 52342.869995
 1998 10 20 95352.450012
 1998 10 21 59358·309998
 1998 10 22 93359.940002
 1998 10 23 58366·399994
 1998 10 26 4367·049988
 1998 10 27 71372·070007
 1998 10 28 15371.500000
 1998 10 29 61371.010010
 1998 10 30 80374·480011
 1998 11 02 89378·160004
 1998 11 03 78386.820007
 1998 11 04 61387.559998
 1998 11 05 54392·959991
 1998 11 06 77396·790009
 1998 11 09 77400.320007
 1998 11 10 83398·429993
 1998 11 11 83396.859985
 1998 11 12 22393.480011
 1998 11 13 31392·200012
 1998 11 16 79389·359985
 1998 11 17 48390.420013
 1998 11 18 37389·429993
 1998 11 19 84392.119995
 1998 11 20 23394·369995
 1998 11 23 56394·290009
 1998 11 24 60398·149994
 1998 11 25 5396.600006
 1998 11 27 15399.320007
 1998 11 30 39402·089996
 1998 12 01 53397.750000
 1998 12 02 89398.739990
 1998 12 03 82397·489990
 1998 12 04 53395·000000
 1998 12 07 6398·369995
 1998 12 08 54401.170013
 1998 12 09 74401·480011
 1998 12 10 80401·959991
 1998 12 11 30396·500000
 1998 12 14 44395·369995
 1998 12 15 65387.940002
 1998 12 16 27389.570007
 1998 12 17 63389·850006
 1998 12 18 30393·779999
 1998 12 21 56397.420013
 1998 12 22 25401.829987
 1998 12 23 69400·239990
 1998 12 24 4404.790009
 1998 12 28 74405.559998
 1998 12 29 30408·279999
 1998 12 30 36410.410004
 1998 12 31 86411.910004
 1999 01 04  67421·959991
 1999 01 05  25421·100006
 1999 01 06  75422·089996
 1999 01 07  21427·790009
 1999 01 08  12427.829987
 1999 01 11  17431·230011
 1999 01 12  25433.130005
 1999 01 13  77427·359985
 1999 01 14  9424.859985
 1999 01 15  36420·100006
 1999 01 19  50427.049988
 1999 01 20  48430.890015
 1999 01 21  83430·619995
 1999 01 22  39424.049988
 1999 01 25  36422.440002
 1999 01 26  54422.109985
 1999 01 27  84425·329987
 1999 01 28  9421.130005
 1999 01 29  97423.970001
 1999 02 01  39427·220001
 1999 02 02  89426.079987
 1999 02 03  51421.730011
 1999 02 04  71423·739990
 1999 02 05  71417.790009
 1999 02 08  97412.720001
 1999 02 09  97411.329987
 1999 02 10  20403.130005
 1999 02 11  46397·959991
 1999 02 12  35406·209991
 1999 02 16  5398·440002
 1999 02 17  33396·399994
 1999 02 18  81389.540009
 1999 02 19  51391·089996
 1999 02 22  55392.299988
 1999 02 23  21397.820007
 1999 02 24  22399.010010
 1999 02 25  22395·260010
 1999 02 26  54392·720001
 1999 03 01  25392·239990
 1999 03 02  38394.390015
 1999 03 03  48394.429993
 1999 03 04  34391.950012
 1999 03 05  5394·019989
 1999 03 08  22398.010010
 1999 03 09  54400.059998
 1999 03 10  52399·200012
 1999 03 11  50401.119995
 1999 03 12  94401.079987
 1999 03 15  91398.380005
 1999 03 16  89400·839996
 1999 03 17  73399·170013
 1999 03 18  97398.429993
 1999 03 19  34399.549988
 1999 03 22  51396·579987
 1999 03 23  11393.200012
 1999 03 24  2383·369995
 1999 03 25  84384.399994
 1999 03 26  71392.989990
 1999 03 29  29393.920013
 1999 03 30  2399.760010
 1999 03 31  66398.779999
 1999 04 01  6397·630005
 1999 04 05  13398·739990
 1999 04 06  16403.519989
 1999 04 07  30401·079987
 1999 04 08  36397·769989
 1999 04 09  76399.890015
 1999 04 12  88405.859985
 1999 04 13  52412·320007
 1999 04 14  68417·239990
 1999 04 15  57417.390015
 1999 04 16  88417.769989
 1999 04 19  32421·579987
 1999 04 20  34412·410004
 1999 04 21  18415·339996
 1999 04 22  10426·570007
 1999 04 23  96428.850006
 1999 04 26  91431.730011
 1999 04 27  47434·970001
 1999 04 28  73435.160004
 1999 04 29  94433.529999
 1999 04 30  21432.850006
 1999 05 03  56432.809998
 1999 05 04  20433·279999
 1999 05 05  0432·589996
 1999 05 06  29434·269989
 1999 05 07  85433·380005
 1999 05 10  22436.109985
 1999 05 11  17441.850006
 1999 05 12  48446.809998
 1999 05 13  96449·260010
 1999 05 14  72450·839996
 1999 05 17  68443·130005
 1999 05 18  34441·350006
 1999 05 19  76442·450012
 1999 05 20  90446·140015
 1999 05 21  6448·019989
 1999 05 24  69449·140015
 1999 05 25  39440.390015
 1999 05 26  19434.450012
 1999 05 27  4435.410004
 1999 05 28  59432·920013
 1999 06 01  22438.679993
 1999 06 02  28437·459991
 1999 06 03  63436.739990
 1999 06 04  36435·980011
 1999 06 07  89443.399994
 1999 06 08  13446.890015
 1999 06 09  9443.760010
 1999 06 10  58445.190002
 1999 06 11  27442·269989
 1999 06 14  91438.010010
 1999 06 15  92431·529999
 1999 06 16  5434·010010
 1999 06 17  48441·200012
 1999 06 18  8443·380005
 1999 06 21  87445·049988
 1999 06 22  83449.440002
 1999 06 23  92447.329987
 1999 06 24  32447·040009
 1999 06 25  95443·160004
 1999 06 28  26443.109985
 1999 06 29  21448.609985
 1999 06 30  57454.079987
 1999 07 01  41457·679993
 1999 07 02  89454·420013
 1999 07 06  23456.510010
 1999 07 07  3456.549988
 1999 07 08  76452·690002
 1999 07 09  54454·750000
 1999 07 12  10457.980011
 1999 07 13  14459·299988
 1999 07 14  75458.109985
 1999 07 15  27461·459991
 1999 07 16  21465.799988
 1999 07 19  58465·260010
 1999 07 20  39461.369995
 1999 07 21  41453.549988
 1999 07 22  18454·630005
 1999 07 23  30451.489990
 1999 07 26  92448.380005
 1999 07 27  51442·880005
 1999 07 28  90446·480011
 1999 07 29  50446.609985
 1999 07 30  85441.579987
 1999 08 02  40444·769989
 1999 08 03  49442·630005
 1999 08 04  60436.279999
 1999 08 05  94429·700012
 1999 08 06  15429·750000
 1999 08 09  33428.040009
 1999 08 10  31425.890015
 1999 08 11  19422.820007
 1999 08 12  6428.190002
 1999 08 13  5428·820007
 1999 08 16  57434.049988
 1999 08 17  85433·820007
 1999 08 18  71436·000000
 1999 08 19  52433·100006
 1999 08 20  56432·769989
 1999 08 23  43434·380005
 1999 08 24  90437·250000
 1999 08 25  89437.119995
 1999 08 26  73437.739990
 1999 08 27  68436.019989
 1999 08 30  72432·450012
 1999 08 31  53427·359985
 1999 09 01  77427.829987
 1999 09 02  61430·989990
 1999 09 03  47427.420013
 1999 09 07  6435.970001
 1999 09 08  62438·239990
 1999 09 09  46435·899994
 1999 09 10  72437·769989
 1999 09 13  36441·190002
 1999 09 14  47439.649994
 1999 09 15  75438.239990
 1999 09 16  28436·329987
 1999 09 17  57430.250000
 1999 09 20  77434.450012
 1999 09 21  22433.200012
 1999 09 22  23426·500000
 1999 09 23  6427·529999
 1999 09 24  20420·209991
 1999 09 27  89417·089996
 1999 09 28  88421.859985
 1999 09 29  46418·489990
 1999 09 30  71421.519989
 1999 10 01  0427·299988
 1999 10 04  80423.529999
 1999 10 05  65426·609985
 1999 10 06  48426·010010
 1999 10 07  5429·760010
 1999 10 08  79428.109985
 1999 10 11  77427.709991
 1999 10 12  97430·190002
 1999 10 13  81424·679993
 1999 10 14  94419·320007
 1999 10 15  18419.309998
 1999 10 18  85414.700012
 1999 10 19  28408·899994
 1999 10 20  55410.929993
 1999 10 21  51413.940002
 1999 10 22  8414.269989
 1999 10 25  71418.690002
 1999 10 26  19417·760010
 1999 10 27  66415·790009
 1999 10 28  84416·760010
 1999 10 29  60422.809998
 1999 11 01  68428·640015
 1999 11 02  73431.820007
 1999 11 03  58432·390015
 1999 11 04  71438·459991
 1999 11 05  9439.899994
 1999 11 08  13442.410004
 1999 11 09  98445.070007
 1999 11 10  4446·279999
 1999 11 11  72448.720001
 1999 11 12  46447.489990
 1999 11 15  99449.690002
 1999 11 16  85452·970001
 1999 11 17  15456.880005
 1999 11 18  62457·070007
 1999 11 19  80462.040009
 1999 11 22  63461·269989
 1999 11 23  20460·769989
 1999 11 24  72454.450012
 1999 11 26  85455·929993
 1999 11 29  16458.940002
 1999 11 30  93456.950012
 1999 12 01  16454.079987
 1999 12 02  83453.670013
 1999 12 03  41460·440002
 1999 12 06  65464·579987
 1999 12 07  55465.750000
 1999 12 08  68465·700012
 1999 12 09  66468.839996
 1999 12 10  93464.880005
 1999 12 13  78466·700012
 1999 12 14  60470·380005
 1999 12 15  41462.739990
 1999 12 16  60461·320007
 1999 12 17  98465·260010
 1999 12 20  3466·209991
 1999 12 21  40467.190002
 1999 12 22  71475.790009
 1999 12 23  52477·940002
 1999 12 27  65482·429993
 1999 12 28  65484·459991
 1999 12 29  58488.480011
 1999 12 30  4497·019989
 1999 12 31  42496.589996
 2000 01 03 41504.760010
 2000 01 04 78497·049988
 2000 01 05 41478.380005
 2000 01 06 51478·829987
 2000 01 07 17475·339996
 2000 01 10 13488.309998
 2000 01 11 76501.890015
 2000 01 12 37492·609985
 2000 01 13 70490.040009
 2000 01 14 68501·190002
 2000 01 18 47507.559998
 2000 01 19 70513.460022
 2000 01 20 0520.020020
 2000 01 21 77527.280029
 2000 01 24 17533.940002
 2000 01 25 43522.960022
 2000 01 26 33521·590027
 2000 01 27 95521.039978
 2000 01 28 74517.020020
 2000 01 31 76504.619995
 2000 02 01 17496.230011
 2000 02 02 4503.750000
 2000 02 03 31509·890015
 2000 02 04 13521·630005
 2000 02 07 30525·520020
 2000 02 08 10532·390015
 2000 02 09 25537·510010
 2000 02 10 22536·010010
 2000 02 11 72542·210022
 2000 02 14 46537.099976
 2000 02 15 20539.979980
 2000 02 16 99540·239990
 2000 02 17 67547.760010
 2000 02 18 68558.419983
 2000 02 22 4545·679993
 2000 02 23 62540.950012
 2000 02 24 67549.909973
 2000 02 25 58554.039978
 2000 02 28 88556.739990
 2000 02 29 55557.679993
 2000 03 01 46577.710022
 2000 03 02 21588.349976
 2000 03 03 12583·909973
 2000 03 06 47598·190002
 2000 03 07 5601·619995
 2000 03 08 91595.469971
 2000 03 09 38594·739990
 2000 03 10 33606.109985
 2000 03 13 69603·809998
 2000 03 14 23590·140015
 2000 03 15 54572.989990
 2000 03 16 32558.880005
 2000 03 17 90574.239990
 2000 03 20 99574.789978
 2000 03 21 72549.200012
 2000 03 22 87552·789978
 2000 03 23 41571.190002
 2000 03 24 27573.789978
 2000 03 27 32574·010010
 2000 03 28 69573.650024
 2000 03 29 24559·039978
 2000 03 30 36543.000000
 2000 03 31 95531·570007
 2000 04 03 71539·020020
 2000 04 04 64516·010010
 2000 04 05 85506·119995
 2000 04 06 49517·989990
 2000 04 07 12532·500000
 2000 04 10 12542·989990
 2000 04 11 54518.659973
 2000 04 12 8510.140015
 2000 04 13 36493·440002
 2000 04 14 42489·230011
 2000 04 17 51453·670013
 2000 04 18 10459.260010
 2000 04 19 13486·089996
 2000 04 20 55486.230011
 2000 04 24 7481·839996
 2000 04 25 16468.540009
 2000 04 26 37489.019989
 2000 04 27 77484.239990
 2000 04 28 78494.559998
 2000 05 01 16506·250000
 2000 05 02 26518·929993
 2000 05 03 58505.350006
 2000 05 04 47495·589996
 2000 05 05 22501.910004
 2000 05 08 26512.840027
 2000 05 09 73500·079987
 2000 05 10 20490.859985
 2000 05 11 71474.279999
 2000 05 12 5489.390015
 2000 05 15 22490.940002
 2000 05 16 28497.809998
 2000 05 17 27505.980011
 2000 05 18 57499·660004
 2000 05 19 32490.950012
 2000 05 22 28479·700012
 2000 05 23 78471.670013
 2000 05 24 1459.010010
 2000 05 25 53461.739990
 2000 05 26 3456.170013
 2000 05 30 37457.369995
 2000 05 31 82476·720001
 2000 06 01 59476.179993
 2000 06 02 58492.470001
 2000 06 05 41513·030029
 2000 06 06 69513·299988
 2000 06 07 51511.649994
 2000 06 08 25516·419983
 2000 06 09 53514.539978
 2000 06 12 55523.070007
 2000 06 13 55508.510010
 2000 06 14 60513·750000
 2000 06 15 62509.670013
 2000 06 16 61512·250000
 2000 06 19 21513.739990
 2000 06 20 47522·770020
 2000 06 21 79525.690002
 2000 06 22 29527.609985
 2000 06 23 25515.010010
 2000 06 26 90510·410004
 2000 06 27 44516·359985
 2000 06 28 30508·079987
 2000 06 29 66520·989990
 2000 06 30 22512.580017
 2000 07 03 18517·239990
 2000 07 05 57524·020020
 2000 07 06 71518·280029
 2000 07 07 99523.299988
 2000 07 10 91528·219971
 2000 07 11 30530.830017
 2000 07 12 89529.739990
 2000 07 13 3540·250000
 2000 07 14 74542.760010
 2000 07 17 93542·630005
 2000 07 18 96545.179993
 2000 07 19 41536·280029
 2000 07 20 5527·859985
 2000 07 21 14534·750000
 2000 07 24 93522·700012
 2000 07 25 44514·250000
 2000 07 26 48514.330017
 2000 07 27 88513.820007
 2000 07 28 4501.630005
 2000 07 31 70490.220001
 2000 08 01 90500.640015
 2000 08 02 34497.769989
 2000 08 03 81500.220001
 2000 08 04 98499·450012
 2000 08 07 45503·619995
 2000 08 08 97509·869995
 2000 08 09 98508·720001
 2000 08 10 37507·500000
 2000 08 11 50501·649994
 2000 08 14 45510·269989
 2000 08 15 56514·479980
 2000 08 16 18509.929993
 2000 08 17 67512·729980
 2000 08 18 72516·460022
 2000 08 21 80515·510010
 2000 08 22 97516.479980
 2000 08 23 86517.419983
 2000 08 24 98517·640015
 2000 08 25 21523.299988
 2000 08 28 56525.109985
 2000 08 29 18526·479980
 2000 08 30 67529·630005
 2000 08 31 55532·359985
 2000 09 01 2537.890015
 2000 09 05 3541·909973
 2000 09 06 48539.020020
 2000 09 07 80536·320007
 2000 09 08 66542.820007
 2000 09 11 1535.700012
 2000 09 12 35533·619995
 2000 09 13 24532.429993
 2000 09 14 6534·000000
 2000 09 15 2539·210022
 2000 09 18 47530·840027
 2000 09 19 36516.679993
 2000 09 20 2523.309998
 2000 09 21 19521·429993
 2000 09 22 29514·349976
 2000 09 25 92518.760010
 2000 09 26 61515.380005
 2000 09 27 89509·890015
 2000 09 28 49508·130005
 2000 09 29 91523·809998
 2000 10 02 15521·369995
 2000 10 03 75511·679993
 2000 10 04 2504·670013
 2000 10 05 60507.489990
 2000 10 06 21502.670013
 2000 10 09 65491·019989
 2000 10 10 6489·529999
 2000 10 11 49481.630005
 2000 10 12 60474·739990
 2000 10 13 72462·970001
 2000 10 16 7480.390015
 2000 10 17 34481·750000
 2000 10 18 39470·880005
 2000 10 19 33466.209991
 2000 10 20 72481.640015
 2000 10 23 13487.450012
 2000 10 24 90489.959991
 2000 10 25 13487·850006
 2000 10 26 97475·220001
 2000 10 27 14479.739990
 2000 10 30 69479·850006
 2000 10 31 98482.720001
 2000 11 01 0497.679993
 2000 11 02 87495.179993
 2000 11 03 57506·980011
 2000 11 06 1508·760010
 2000 11 07 26503.959991
 2000 11 08 6506·010010
 2000 11 09 62500.679993
 2000 11 10 61495·329987
 2000 11 13 43480.920013
 2000 11 14 72476·529999
 2000 11 15 15486.910004
 2000 11 16 40491·790009
 2000 11 17 46481·640015
 2000 11 20 11482.690002
 2000 11 21 73470.239990
 2000 11 22 26466·790009
 2000 11 24 54457·899994
 2000 11 27 73471·850006
 2000 11 28 17471.700012
 2000 11 29 33459·019989
 2000 11 30 11454·600006
 2000 12 01 33445·940002
 2000 12 04 54456.829987
 2000 12 05 97450·390015
 2000 12 06 86471.170013
 2000 12 07 92463·540009
 2000 12 08 16461.100006
 2000 12 11 82479·070007
 2000 12 12 73487·230011
 2000 12 13 75477.760010
 2000 12 14 59469.910004
 2000 12 15 76461·820007
 2000 12 18 92458·029999
 2000 12 19 33463·660004
 2000 12 20 64458.779999
 2000 12 21 92443·799988
 2000 12 22 87447·029999
 2000 12 26 41462.989990
 2000 12 27 40466.630005
 2000 12 28 66479.299988
 2000 12 29 26494.029999
 2001 01 02  99483·549988
 2001 01 03  17462.489990
 2001 01 04  64484.390015
 2001 01 05  4477.200012
 2001 01 08  33463.140015
 2001 01 09  51461.640015
 2001 01 10  71463·950012
 2001 01 11  40475·450012
 2001 01 12  92483·839996
 2001 01 16  25485.750000
 2001 01 17  2493.279999
 2001 01 18  79490·950012
 2001 01 19  54494.619995
 2001 01 22  45488·089996
 2001 01 23  94490·149994
 2001 01 24  89502·059998
 2001 01 25  17502.250000
 2001 01 26  43499·000000
 2001 01 29  10498·670013
 2001 01 30  64507.910004
 2001 01 31  7511·660004
 2001 02 01  76508.329987
 2001 02 02  38508·980011
 2001 02 05  24501.019989
 2001 02 06  75500.739990
 2001 02 07  24505·760010
 2001 02 08  90507·079987
 2001 02 09  12502.890015
 2001 02 12  97497·049988
 2001 02 13  95505·350006
 2001 02 14  5502.570007
 2001 02 15  99503.489990
 2001 02 16  71508.850006
 2001 02 20  20499·279999
 2001 02 21  46491.160004
 2001 02 22  77483.519989
 2001 02 23  25477.260010
 2001 02 26  57477·450012
 2001 02 27  0488·309998
 2001 02 28  67478·750000
 2001 03 01  7474·380005
 2001 03 02  86473.299988
 2001 03 05  80476.880005
 2001 03 06  12475·790009
 2001 03 07  95481·130005
 2001 03 08  14484.839996
 2001 03 09  24481·489990
 2001 03 12  81473·649994
 2001 03 13  87458·399994
 2001 03 14  73462.260010
 2001 03 15  96453·690002
 2001 03 16  69452·160004
 2001 03 19  10441.790009
 2001 03 20  19451.269989
 2001 03 21  82444.480011
 2001 03 22  95435·739990
 2001 03 23  13432·799988
 2001 03 26  35443·269989
 2001 03 27  97447·380005
 2001 03 28  2452.880005
 2001 03 29  73442.200012
 2001 03 30  27441·529999
 2001 04 02  77450.529999
 2001 04 03  61439.760010
 2001 04 04  89426·959991
 2001 04 05  26425.739990
 2001 04 06  86444·730011
 2001 04 09  64434.660004
 2001 04 10  88441·670013
 2001 04 11  89451.839996
 2001 04 12  11449·250000
 2001 04 16  32455.010010
 2001 04 17  18450·899994
 2001 04 18  98455·589996
 2001 04 19  66466·510010
 2001 04 20  9472.399994
 2001 04 23  57466·709991
 2001 04 24  59461.070007
 2001 04 25  88462.350006
 2001 04 26  63472.739990
 2001 04 27  3477.559998
 2001 04 30  4483·970001
 2001 05 01  40485.309998
 2001 05 02  88490·470001
 2001 05 03  83491·640015
 2001 05 04  90485.649994
 2001 05 07  11492·890015
 2001 05 08  5491.799988
 2001 05 09  47491.769989
 2001 05 10  98490·160004
 2001 05 11  12490·579987
 2001 05 14  57487·359985
 2001 05 15  70486·640015
 2001 05 16  36489.630005
 2001 05 17  82497.209991
 2001 05 18  12504.760010
 2001 05 21  53506.279999
 2001 05 22  33515·909973
 2001 05 23  84517·229980
 2001 05 24  66507·359985
 2001 05 25  21510·399994
 2001 05 29  48508.619995
 2001 05 30  6502.369995
 2001 05 31  37493·959991
 2001 06 01  25496.500000
 2001 06 04  62501.720001
 2001 06 05  60507.320007
 2001 06 06  70516·479980
 2001 06 07  39512·580017
 2001 06 08  81514·770020
 2001 06 11  85511·640015
 2001 06 12  34506.929993
 2001 06 13  65506.929993
 2001 06 14  38505.119995
 2001 06 15  43495.380005
 2001 06 18  22494.809998
 2001 06 19  27490.529999
 2001 06 20  88488·730011
 2001 06 21  22495·859985
 2001 06 22  55497·809998
 2001 06 25  76488·660004
 2001 06 26  14484.190002
 2001 06 27  35490.820007
 2001 06 28  75495·579987
 2001 06 29  88502.989990
 2001 07 02  21513.280029
 2001 07 03  20499·040009
 2001 07 05  53496.829987
 2001 07 06  63492·730011
 2001 07 09  43483·260010
 2001 07 10  41485.980011
 2001 07 11  82478.140015
 2001 07 12  25475.829987
 2001 07 13  34489·040009
 2001 07 16  84489.869995
 2001 07 17  82483.799988
 2001 07 18  27490·570007
 2001 07 19  78483·619995
 2001 07 20  62487.540009
 2001 07 23  96487.929993
 2001 07 24  42482.700012
 2001 07 25  81474.260010
 2001 07 26  14476.989990
 2001 07 27  95485·070007
 2001 07 30  72485·010010
 2001 07 31  73484·709991
 2001 08 01  3484·779999
 2001 08 02  71489·239990
 2001 08 03  42488·989990
 2001 08 06  13487·140015
 2001 08 07  16480·959991
 2001 08 08  44480·329987
 2001 08 09  1472.619995
 2001 08 10  81474·170013
 2001 08 13  66475.519989
 2001 08 14  59477·600006
 2001 08 15  27480.190002
 2001 08 16  84478.950012
 2001 08 17  92481.679993
 2001 08 20  84475.649994
 2001 08 21  18478·869995
 2001 08 22  54472·239990
 2001 08 23  55477.179993
 2001 08 24  13473.420013
 2001 08 27  0480·809998
 2001 08 28  48478·929993
 2001 08 29  45474.200012
 2001 08 30  66473.339996
 2001 08 31  25468.170013
 2001 09 04  46468.559998
 2001 09 05  73466·950012
 2001 09 06  87462.510010
 2001 09 07  66453·390015
 2001 09 10  57445·190002
 2001 09 17  78440.730011
 2001 09 18  45417.670013
 2001 09 19  25411·660004
 2001 09 20  11403.200012
 2001 09 21  22387.649994
 2001 09 24  34378·899994
 2001 09 25  27393·790009
 2001 09 26  64396.179993
 2001 09 27  94389.779999
 2001 09 28  73392.959991
 2001 10 01  22404·869995
 2001 10 02  0397.600006
 2001 10 03  6401.790009
 2001 10 04  6413.220001
 2001 10 05  86417.040009
 2001 10 08  24414.970001
 2001 10 09  97412·179993
 2001 10 10  3408·679993
 2001 10 11  19421.660004
 2001 10 12  68431·040009
 2001 10 15  28428·589996
 2001 10 16  58430.089996
 2001 10 17  46434.529999
 2001 10 18  88424.489990
 2001 10 19  89421.059998
 2001 10 22  90425·700012
 2001 10 23  18430.500000
 2001 10 24  66427.369995
 2001 10 25  91427.649994
 2001 10 26  42435.959991
 2001 10 29  11438·649994
 2001 10 30  10429.410004
 2001 10 31  74422.829987
 2001 11 01  84428.170013
 2001 11 02  24434.880005
 2001 11 05  50433·070007
 2001 11 06  99437·540009
 2001 11 07  11442·779999
 2001 11 08  83440·799988
 2001 11 09  43439·059998
 2001 11 12  55438.100006
 2001 11 13  41440.480011
 2001 11 14  38448.339996
 2001 11 15  71452·820007
 2001 11 16  54449.390015
 2001 11 19  19451.309998
 2001 11 20  66457·709991
 2001 11 21  40453.899994
 2001 11 23  34452·309998
 2001 11 26  13458·429993
 2001 11 27  65461.220001
 2001 11 28  83460.709991
 2001 11 29  59453·700012
 2001 11 30  18463·329987
 2001 12 03  62460.790009
 2001 12 04  55457·029999
 2001 12 05  16467.839996
 2001 12 06  53479·420013
 2001 12 07  8482.230011
 2001 12 10  39481.209991
 2001 12 11  18474·179993
 2001 12 12  61474·769989
 2001 12 13  76475.309998
 2001 12 14  40468.670013
 2001 12 17  3471·290009
 2001 12 18  14479·940002
 2001 12 19  68485·489990
 2001 12 20  91482.070007
 2001 12 21  34474·079987
 2001 12 24  3484.019989
 2001 12 26  10485·809998
 2001 12 27  49490.190002
 2001 12 28  99492.619995
 2001 12 31  49493·619995
 2002 01 02 51488·500000
 2002 01 03 94487·190002
 2002 01 04 10495·510010
 2002 01 07 95499·950012
 2002 01 08 66493·190002
 2002 01 09 34497·899994
 2002 01 10 5494.739990
 2002 01 11 12495·309998
 2002 01 14 58489·940002
 2002 01 15 0483.010010
 2002 01 16 49485·000000
 2002 01 17 92476·420013
 2002 01 18 49482·390015
 2002 01 22 49474·369995
 2002 01 23 27469·429993
 2002 01 24 55477.450012
 2002 01 25 92479.730011
 2002 01 28 63479.350006
 2002 01 29 53481.279999
 2002 01 30 45472.350006
 2002 01 31 62479.720001
 2002 02 01 47483·100006
 2002 02 04 66480.040009
 2002 02 05 32470.089996
 2002 02 06 58468·820007
 2002 02 07 34462·410004
 2002 02 08 28458.399994
 2002 02 11 9466·670013
 2002 02 12 7471·320007
 2002 02 13 81472.010010
 2002 02 14 26476.329987
 2002 02 15 96470·750000
 2002 02 19 58469.250000
 2002 02 20 69459·980011
 2002 02 21 74467·250000
 2002 02 22 36458·440002
 2002 02 25 88465·070007
 2002 02 26 5468.190002
 2002 02 27 10471·290009
 2002 02 28 0472.609985
 2002 03 01 96469.369995
 2002 03 04 19478.339996
 2002 03 05 96488·000000
 2002 03 06 80487·579987
 2002 03 07 7494·799988
 2002 03 08 70494·920013
 2002 03 11 21499.850006
 2002 03 12 97500.750000
 2002 03 13 73498.899994
 2002 03 14 38495·450012
 2002 03 15 97497·760010
 2002 03 18 94499.119995
 2002 03 19 69502.799988
 2002 03 20 31504.730011
 2002 03 21 62499.040009
 2002 03 22 40505·429993
 2002 03 25 94502.399994
 2002 03 26 80496.390015
 2002 03 27 79501·660004
 2002 03 28 30505·850006
 2002 04 01 75506·459991
 2002 04 02 41504·500000
 2002 04 03 36500·489990
 2002 04 04 83496.600006
 2002 04 05 62498.369995
 2002 04 08 96497·760010
 2002 04 09 46503.010010
 2002 04 10 42503·010010
 2002 04 11 30511·299988
 2002 04 12 52503·730011
 2002 04 15 47515.460022
 2002 04 16 78512.739990
 2002 04 17 79522·950012
 2002 04 18 40518·770020
 2002 04 19 2518.570007
 2002 04 22 83517.400024
 2002 04 23 36510·929993
 2002 04 24 18510·290009
 2002 04 25 98507.320007
 2002 04 26 78508·850006
 2002 04 29 50501.500000
 2002 04 30 66500.540009
 2002 05 01 48510.670013
 2002 05 02 6510.829987
 2002 05 03 96513.369995
 2002 05 06 92512·320007
 2002 05 07 91502.910004
 2002 05 08 37498.980011
 2002 05 09 76509.750000
 2002 05 10 27501.390015
 2002 05 13 89492.730011
 2002 05 14 65499·720001
 2002 05 15 14511.720001
 2002 05 16 27513·539978
 2002 05 17 30507·399994
 2002 05 20 9508.940002
 2002 05 21 61503.170013
 2002 05 22 75495.459991
 2002 05 23 27493.910004
 2002 05 24 12501.239990
 2002 05 28 93493·640015
 2002 05 29 76492.410004
 2002 05 30 18487.600006
 2002 05 31 45487·829987
 2002 06 03 9487·470001
 2002 06 04 64474.390015
 2002 06 05 66473·760010
 2002 06 06 1475·040009
 2002 06 07 35465·290009
 2002 06 10 93470·399994
 2002 06 11 58469.290009
 2002 06 12 99462·779999
 2002 06 13 22462.989990
 2002 06 14 46455.980011
 2002 06 17 8459·070007
 2002 06 18 84470.739990
 2002 06 19 44469.709991
 2002 06 20 30462.920013
 2002 06 21 53460·250000
 2002 06 24 24461·070007
 2002 06 25 3459·089996
 2002 06 26 76452.450012
 2002 06 27 57452·970001
 2002 06 28 15458.730011
 2002 07 01 24462.630005
 2002 07 02 41447·730011
 2002 07 03 7432·839996
 2002 07 05 74429·470001
 2002 07 08 56440·920013
 2002 07 09 6433·609985
 2002 07 10 16429·250000
 2002 07 11 47419·779999
 2002 07 12 76416.690002
 2002 07 15 78413·279999
 2002 07 16 22409.079987
 2002 07 17 1407.269989
 2002 07 18 84409·690002
 2002 07 19 89396·709991
 2002 07 22 88386.200012
 2002 07 23 32379·649994
 2002 07 24 5363.980011
 2002 07 25 95378.559998
 2002 07 26 1378.109985
 2002 07 29 59382·260010
 2002 07 30 89400.809998
 2002 07 31 78400·910004
 2002 08 01 76392.420013
 2002 08 02 25389·209991
 2002 08 05 13376·450012
 2002 08 06 45367.119995
 2002 08 07 49380.790009
 2002 08 08 1383·470001
 2002 08 09 76389·839996
 2002 08 12 27388·450012
 2002 08 13 83388.559998
 2002 08 14 79377.760010
 2002 08 15 4389·410004
 2002 08 16 81390·730011
 2002 08 19 67395.970001
 2002 08 20 79401.290009
 2002 08 21 47397·839996
 2002 08 22 88406.790009
 2002 08 23 13409.670013
 2002 08 26 45400·130005
 2002 08 27 80407.730011
 2002 08 28 56397.450012
 2002 08 29 59389·380005
 2002 08 30 47394·399994
 2002 09 03 5390·959991
 2002 09 04 16379·130005
 2002 09 05 68389·750000
 2002 09 06 79381·059998
 2002 09 09 45391.570007
 2002 09 10 24392·470001
 2002 09 11 28394.559998
 2002 09 12 59393·369995
 2002 09 13 53386.269989
 2002 09 16 62389·989990
 2002 09 17 52386·130005
 2002 09 18 32379.309998
 2002 09 19 3376·750000
 2002 09 20 37365·540009
 2002 09 23 77367·279999
 2002 09 24 66358.679993
 2002 09 25 95356.579987
 2002 09 26 80365·140015
 2002 09 27 68370·690002
 2002 09 30 57361.779999
 2002 10 01 55362.269989
 2002 10 02 48366·940002
 2002 10 03 10360·220001
 2002 10 04 23356·850006
 2002 10 07 33347.980011
 2002 10 08 23338.290009
 2002 10 09 18340.320007
 2002 10 10 9327.040009
 2002 10 11 5336·179993
 2002 10 14 12344.929993
 2002 10 15 29346.529999
 2002 10 16 83360·519989
 2002 10 17 71350.850006
 2002 10 18 45362·570007
 2002 10 21 7363·369995
 2002 10 22 39368.630005
 2002 10 23 57362·660004
 2002 10 24 80368·950012
 2002 10 25 38366·019989
 2002 10 28 98372·640015
 2002 10 29 12369.010010
 2002 10 30 98368.630005
 2002 10 31 36374.170013
 2002 11 01 2373.500000
 2002 11 04 13383·450012
 2002 11 05 6386·970001
 2002 11 06 39386·070007
 2002 11 07 22392·730011
 2002 11 08 59383.149994
 2002 11 11 35379·000000
 2002 11 12 10369.140015
 2002 11 13 50374·690002
 2002 11 14 76376.109985
 2002 11 15 43386·239990
 2002 11 18 37385·920013
 2002 11 19 7382.579987
 2002 11 20 15379·570007
 2002 11 21 10388.589996
 2002 11 22 32397·700012
 2002 11 25 37400.000000
 2002 11 26 51404.850006
 2002 11 27 44398.320007
 2002 11 29 33410.239990
 2002 12 02 8406.359985
 2002 12 03 83408·540009
 2002 12 04 76400·829987
 2002 12 05 3397·529999
 2002 12 06 15394.450012
 2002 12 09 39396.720001
 2002 12 10 62386.290009
 2002 12 11 31393·470001
 2002 12 12 76393·880005
 2002 12 13 67395.359985
 2002 12 16 85387.980011
 2002 12 17 29394.899994
 2002 12 18 37391.250000
 2002 12 19 44384·019989
 2002 12 20 51383.410004
 2002 12 23 35386·899994
 2002 12 24 66389·730011
 2002 12 26 69388·119995
 2002 12 27 92389·399994
 2002 12 30 11384·160004
 2002 12 31 58382.230011
 2003 01 02  69383·089996
 2003 01 03  64392.579987
 2003 01 06  46390·309998
 2003 01 07  31396·989990
 2003 01 08  93393·950012
 2003 01 09  49389.070007
 2003 01 10  53395.940002
 2003 01 13  29396.440002
 2003 01 14  17396.179993
 2003 01 15  53398.450012
 2003 01 16  70395.529999
 2003 01 17  22394·880005
 2003 01 21  41388.100006
 2003 01 22  9383.170013
 2003 01 23  58380·529999
 2003 01 24  4383.679993
 2003 01 27  91375·059998
 2003 01 28  72368·579987
 2003 01 29  7373·170013
 2003 01 30  94374·839996
 2003 01 31  18367·619995
 2003 02 03  25372·170013
 2003 02 04  30370·250000
 2003 02 05  37368·720001
 2003 02 06  95366·989990
 2003 02 07  74364·739990
 2003 02 10  63358.779999
 2003 02 11  0362.100006
 2003 02 12  25359·959991
 2003 02 13  51355.380005
 2003 02 14  70354·769989
 2003 02 18  80358.500000
 2003 02 19  32364·529999
 2003 02 20  12360·279999
 2003 02 21  39359.739990
 2003 02 24  93364.359985
 2003 02 25  66358.220001
 2003 02 26  39361·200012
 2003 02 27  83357·970001
 2003 02 28  86361.429993
 2003 03 03  4360.519989
 2003 03 04  39359.309998
 2003 03 05  39356·510010
 2003 03 06  26356.540009
 2003 03 07  45353.839996
 2003 03 10  43354.179993
 2003 03 11  71348.010010
 2003 03 12  8347·029999
 2003 03 13  15345.940002
 2003 03 14  9355·440002
 2003 03 17  67354.390015
 2003 03 18  52365·399994
 2003 03 19  64368.000000
 2003 03 20  16368·510010
 2003 03 21  38370.489990
 2003 03 24  1376.239990
 2003 03 25  68367.250000
 2003 03 26  74371·790009
 2003 03 27  24368·179993
 2003 03 28  24369.500000
 2003 03 31  26368·670013
 2003 04 01  12364·540009
 2003 04 02  87368·690002
 2003 04 03  16376·290009
 2003 04 04  66375·220001
 2003 04 07  87373.279999
 2003 04 08  15376.570007
 2003 04 09  95374.660004
 2003 04 10  36372·279999
 2003 04 11  82372.690002
 2003 04 14  21371.299988
 2003 04 15  7377·609985
 2003 04 16  12379·600006
 2003 04 17  2377·730011
 2003 04 21  43383·700012
 2003 04 22  19385·299988
 2003 04 23  94391.160004
 2003 04 24  80394.970001
 2003 04 25  43392.269989
 2003 04 28  27388.500000
 2003 04 29  9395.200012
 2003 04 30  72395.779999
 2003 05 01  9398·679993
 2003 05 02  49398·829987
 2003 05 05  6407.670013
 2003 05 06  60409.809998
 2003 05 07  56412.750000
 2003 05 08  29410·230011
 2003 05 09  61407.679993
 2003 05 12  50413.529999
 2003 05 13  19418·200012
 2003 05 14  37419·230011
 2003 05 15  74419.440002
 2003 05 16  74422.049988
 2003 05 19  63414·690002
 2003 05 20  67408.320007
 2003 05 21  70409·029999
 2003 05 22  89410·730011
 2003 05 23  74415.089996
 2003 05 27  37418·399994
 2003 05 28  0427·709991
 2003 05 29  76430·480011
 2003 05 30  67432·640015
 2003 06 02  93441.000000
 2003 06 03  40442.630005
 2003 06 04  42443·869995
 2003 06 05  79451·230011
 2003 06 06  2456·690002
 2003 06 09  89453.940002
 2003 06 10  19444·790009
 2003 06 11  72450.959991
 2003 06 12  60455.500000
 2003 06 13  74456.739990
 2003 06 16  63449.709991
 2003 06 17  35457·470001
 2003 06 18  85458.010010
 2003 06 19  44457·510010
 2003 06 20  56450.329987
 2003 06 23  81449·559998
 2003 06 24  22439·410004
 2003 06 25  74440.890015
 2003 06 26  4443.209991
 2003 06 27  47449·899994
 2003 06 30  40448·750000
 2003 07 01  67448·350006
 2003 07 02  39449.170013
 2003 07 03  96458.890015
 2003 07 07  32456.350006
 2003 07 08  45465·709991
 2003 07 09  18473.970001
 2003 07 10  17476·989990
 2003 07 11  18469.029999
 2003 07 14  61473.769989
 2003 07 15  23479·029999
 2003 07 16  22476.929993
 2003 07 17  43473·679993
 2003 07 18  89459.929993
 2003 07 21  59464.760010
 2003 07 22  48457·170013
 2003 07 23  74464.000000
 2003 07 24  30466.140015
 2003 07 25  60465·260010
 2003 07 28  60468.880005
 2003 07 29  7473.829987
 2003 07 30  9473·600006
 2003 07 31  80472.799988
 2003 08 01  44476.019989
 2003 08 04  61468.079987
 2003 08 05  77464·769989
 2003 08 06  3457.450012
 2003 08 07  14453·910004
 2003 08 08  79455.489990
 2003 08 11  9453.940002
 2003 08 12  34459·269989
 2003 08 13  8466.950012
 2003 08 14  32467·470001
 2003 08 15  5471.220001
 2003 08 18  6471.920013
 2003 08 19  88480.920013
 2003 08 20  12488.690002
 2003 08 21  91489.459991
 2003 08 22  74494·820007
 2003 08 25  43485.510010
 2003 08 26  39483·869995
 2003 08 27  17486·510010
 2003 08 28  21490·929993
 2003 08 29  84495·809998
 2003 09 02  57497·420013
 2003 09 03  59507.500000
 2003 09 04  53510.709991
 2003 09 05  51512·559998
 2003 09 08  36508·869995
 2003 09 09  17517·130005
 2003 09 10  2513·570007
 2003 09 11  6501·760010
 2003 09 12  69507·429993
 2003 09 15  16509.059998
 2003 09 16  25507.640015
 2003 09 17  37515·659973
 2003 09 18  76515·099976
 2003 09 19  6519·460022
 2003 09 22  2520·200012
 2003 09 23  56513·650024
 2003 09 24  1519.359985
 2003 09 25  64507.859985
 2003 09 26  42495.059998
 2003 09 29  2485·290009
 2003 09 30  13492·709991
 2003 10 01  89487·679993
 2003 10 02  74500.320007
 2003 10 03  38503·200012
 2003 10 06  6512·280029
 2003 10 07  8516·719971
 2003 10 08  57520·770020
 2003 10 09  52515·679993
 2003 10 10  99521·340027
 2003 10 13  69519·059998
 2003 10 14  72527·570007
 2003 10 15  55531.840027
 2003 10 16  36527.349976
 2003 10 17  49529·640015
 2003 10 20  24520.359985
 2003 10 21  87521.440002
 2003 10 22  87525·530029
 2003 10 23  49513.150024
 2003 10 24  47510·489990
 2003 10 27  10506·429993
 2003 10 28  46515·349976
 2003 10 29  92525.849976
 2003 10 30  96531.809998
 2003 10 31  12530.369995
 2003 11 03  31528·219971
 2003 11 04  31537.840027
 2003 11 05  54538.869995
 2003 11 06  6538.909973
 2003 11 07  87542.940002
 2003 11 10  40542·960022
 2003 11 11  26533·210022
 2003 11 12  30528.570007
 2003 11 13  84540·659973
 2003 11 14  19541·200012
 2003 11 17  45532.960022
 2003 11 18  46526·210022
 2003 11 19  14521.679993
 2003 11 20  95525.619995
 2003 11 21  67523·080017
 2003 11 24  44525.929993
 2003 11 25  98539.510010
 2003 11 26  17543.179993
 2003 11 28  74545.309998
 2003 12 01  34546·510010
 2003 12 02  80554·590027
 2003 12 03  61553·599976
 2003 12 04  72545·190002
 2003 12 05  56544·150024
 2003 12 08  28539.010010
 2003 12 09  27543·039978
 2003 12 10  93534.539978
 2003 12 11  72528.489990
 2003 12 12  37542·919983
 2003 12 15  40547.590027
 2003 12 16  95535·250000
 2003 12 17  71537.739990
 2003 12 18  25538.580017
 2003 12 19  52546.900024
 2003 12 22  57546·880005
 2003 12 23  64549.369995
 2003 12 24  38555·030029
 2003 12 26  36552·349976
 2003 12 29  87554.900024
 2003 12 30  91563.880005
 2003 12 31  44565·469971
 2004 01 02 95556·909973
 2004 01 05 18560.849976
 2004 01 06 13568.929993
 2004 01 07 37569.890015
 2004 01 08 53574·619995
 2004 01 09 4579·619995
 2004 01 12 19575·200012
 2004 01 13 37583·010010
 2004 01 14 60581.159973
 2004 01 15 28586.119995
 2004 01 16 21586.359985
 2004 01 20 88590.409973
 2004 01 21 92597.979980
 2004 01 22 97597·479980
 2004 01 23 59591·729980
 2004 01 26 58596.140015
 2004 01 27 50601·500000
 2004 01 28 42595·169983
 2004 01 29 93583·909973
 2004 01 30 42579·859985
 2004 02 02 58580·760010
 2004 02 03 20580·539978
 2004 02 04 13579·150024
 2004 02 05 59564.030029
 2004 02 06 68569.539978
 2004 02 09 12584·070007
 2004 02 10 31585.489990
 2004 02 11 53592·830017
 2004 02 12 54597·070007
 2004 02 13 26592.750000
 2004 02 17 85585·140015
 2004 02 18 94594·479980
 2004 02 19 17591·479980
 2004 02 20 92582·590027
 2004 02 23 38579·890015
 2004 02 24 75570.200012
 2004 02 25 82571.869995
 2004 02 26 68579·039978
 2004 02 27 77584.179993
 2004 03 01 16585.559998
 2004 03 02 99594.770020
 2004 03 03 34591.059998
 2004 03 04 17591.320007
 2004 03 05 60598.380005
 2004 03 08 45599·539978
 2004 03 09 99592.510010
 2004 03 10 94585·950012
 2004 03 11 77575·010010
 2004 03 12 19568·739990
 2004 03 15 92582.840027
 2004 03 16 72566.950012
 2004 03 17 62566·640015
 2004 03 18 47578.570007
 2004 03 19 72574.549988
 2004 03 22 38570.739990
 2004 03 23 32558·989990
 2004 03 24 80560·919983
 2004 03 25 19557.630005
 2004 03 26 5571.530029
 2004 03 29 33572.919983
 2004 03 30 92583·390015
 2004 03 31 41589·400024
 2004 04 01 12590·309998
 2004 04 02 33595·320007
 2004 04 05 84603.419983
 2004 04 06 68606·390015
 2004 04 07 20599.330017
 2004 04 08 27601·640015
 2004 04 12 81597·880005
 2004 04 13 58599·650024
 2004 04 14 19585.830017
 2004 04 15 33582.020020
 2004 04 16 34580·299988
 2004 04 19 93583·369995
 2004 04 20 21586·950012
 2004 04 21 97575.809998
 2004 04 22 18583.219971
 2004 04 23 78593.239990
 2004 04 26 63590·710022
 2004 04 27 86589·450012
 2004 04 28 34590·760010
 2004 04 29 45577.059998
 2004 04 30 9567.250000
 2004 05 03 96559·799988
 2004 05 04 7565·479980
 2004 05 05 51569·630005
 2004 05 06 46570.059998
 2004 05 07 45563.090027
 2004 05 10 87548·559998
 2004 05 11 79537·859985
 2004 05 12 88548.630005
 2004 05 13 77548·989990
 2004 05 14 50547·909973
 2004 05 17 33543.760010
 2004 05 18 72535·340027
 2004 05 19 62542·559998
 2004 05 20 96540·859985
 2004 05 21 47540.750000
 2004 05 24 62552.669983
 2004 05 25 93551·719971
 2004 05 26 51565·390015
 2004 05 27 76567.770020
 2004 05 28 44568.559998
 2004 06 01 91568·280029
 2004 06 02 65572.489990
 2004 06 03 3573·559998
 2004 06 04 32562·440002
 2004 06 07 98567·750000
 2004 06 08 12578·900024
 2004 06 09 33577.909973
 2004 06 10 65568.580017
 2004 06 14 85569·119995
 2004 06 15 95557.669983
 2004 06 16 99567.919983
 2004 06 17 4570·070007
 2004 06 18 44569·570007
 2004 06 21 38570.539978
 2004 06 22 58568.739990
 2004 06 23 38571.890015
 2004 06 24 97580·150024
 2004 06 25 91579·049988
 2004 06 28 90587·700012
 2004 06 29 79584.099976
 2004 06 30 85587.830017
 2004 07 01 30591.520020
 2004 07 02 2582·429993
 2004 07 06 66582.719971
 2004 07 07 80572·409973
 2004 07 08 55572.030029
 2004 07 09 27560·710022
 2004 07 12 61563·729980
 2004 07 13 74562·239990
 2004 07 14 92562·690002
 2004 07 15 21559·739990
 2004 07 16 52562.159973
 2004 07 19 87555.479980
 2004 07 20 91554·729980
 2004 07 21 65564·190002
 2004 07 22 52548.599976
 2004 07 23 64546.520020
 2004 07 26 27539·229980
 2004 07 27 66533.489990
 2004 07 28 0544.609985
 2004 07 29 72541.200012
 2004 07 30 1549·830017
 2004 08 02 56551·289978
 2004 08 03 57551.929993
 2004 08 04 8543.630005
 2004 08 05 39542.669983
 2004 08 06 91532·359985
 2004 08 09 12519·650024
 2004 08 10 88518.380005
 2004 08 11 90529·830017
 2004 08 12 53526.630005
 2004 08 13 78517.099976
 2004 08 16 58517.390015
 2004 08 17 30528.059998
 2004 08 18 49530.000000
 2004 08 19 92541.609985
 2004 08 20 87537.440002
 2004 08 23 59547.919983
 2004 08 24 10543·469971
 2004 08 25 18545.010010
 2004 08 26 69550.140015
 2004 08 27 3547·250000
 2004 08 30 92551.669983
 2004 08 31 43544·559998
 2004 09 01 24547·929993
 2004 09 02 13552.460022
 2004 09 03 79559.780029
 2004 09 07 81556.239990
 2004 09 08 94562·929993
 2004 09 09 63557.789978
 2004 09 10 75566.179993
 2004 09 13 68569·909973
 2004 09 14 50573.099976
 2004 09 15 53570.960022
 2004 09 16 14568·520020
 2004 09 17 69574·539978
 2004 09 20 85573.169983
 2004 09 21 11570·739990
 2004 09 22 51576·919983
 2004 09 23 70565.890015
 2004 09 24 19565·809998
 2004 09 27 84565·969971
 2004 09 28 68558·359985
 2004 09 29 85565.659973
 2004 09 30 96571.070007
 2004 10 01 51572·940002
 2004 10 04 72585.030029
 2004 10 05 52589·090027
 2004 10 06 84587.340027
 2004 10 07 9592·659973
 2004 10 08 94582.599976
 2004 10 11 34575·650024
 2004 10 12 79577·559998
 2004 10 13 86576·710022
 2004 10 14 91569·419983
 2004 10 15 18564·880005
 2004 10 18 99569.419983
 2004 10 19 30572·030029
 2004 10 20 45566.669983
 2004 10 21 17570·130005
 2004 10 22 89576·659973
 2004 10 25 19567·780029
 2004 10 26 62571·669983
 2004 10 27 70577.609985
 2004 10 28 17587.190002
 2004 10 29 51585·630005
 2004 11 01 74583.789978
 2004 11 02 39587.000000
 2004 11 03 77585.440002
 2004 11 04 53595·330017
 2004 11 05 38602·130005
 2004 11 08 11604.289978
 2004 11 09 89602.080017
 2004 11 10 75606·640015
 2004 11 11 35609.609985
 2004 11 12 1616.299988
 2004 11 15 98621.979980
 2004 11 16 92623.859985
 2004 11 17 72617·890015
 2004 11 18 46622.969971
 2004 11 19 71622·059998
 2004 11 22 5613.440002
 2004 11 23 80621·520020
 2004 11 24 8624.530029
 2004 11 26 3629·500000
 2004 11 29 38631.159973
 2004 11 30 16634.460022
 2004 12 01 76633.770020
 2004 12 02 14643·679993
 2004 12 03 44642.510010
 2004 12 06 63642.210022
 2004 12 07 62639·030029
 2004 12 08 48625·500000
 2004 12 09 96631·150024
 2004 12 10 26629·190002
 2004 12 13 5632·239990
 2004 12 14 73638.030029
 2004 12 15 95643·539978
 2004 12 16 36648·609985
 2004 12 17 67642·229980
 2004 12 20 84642.080017
 2004 12 21 66638·049988
 2004 12 22 52646.200012
 2004 12 23 36648·460022
 2004 12 27 99649·369995
 2004 12 28 61644.340027
 2004 12 29 54654.570007
 2004 12 30 25653.340027
 2004 12 31 64653·059998
 2005 01 03  54651.570007
 2005 01 04  49640·440002
 2005 01 05  72628.539978
 2005 01 06  47617·479980
 2005 01 07  46619.820007
 2005 01 10  68613·210022
 2005 01 11  40617·739990
 2005 01 12  42611.530029
 2005 01 13  62613.190002
 2005 01 14  69610·130005
 2005 01 18  17617·479980
 2005 01 19  69624.869995
 2005 01 20  53617·909973
 2005 01 21  33612·340027
 2005 01 24  15611.080017
 2005 01 25  71604.530029
 2005 01 26  93606·500000
 2005 01 27  66616·570007
 2005 01 28  73616.900024
 2005 01 31  18613.000000
 2005 02 01  84624·020020
 2005 02 02  0628·140015
 2005 02 03  53631.979980
 2005 02 04  4629.330017
 2005 02 07  50637.440002
 2005 02 08  93636·619995
 2005 02 09  43638.719971
 2005 02 10  48625.710022
 2005 02 11  43626.809998
 2005 02 14  25634.760010
 2005 02 15  57635.020020
 2005 02 16  95634·940002
 2005 02 17  37638·849976
 2005 02 18  3631·140015
 2005 02 22  31630·130005
 2005 02 23  12617.919983
 2005 02 24  33620·539978
 2005 02 25  58627.559998
 2005 02 28  30637.530029
 2005 03 01  95634·059998
 2005 03 02  56638·530029
 2005 03 03  48637·330017
 2005 03 04  41638·289978
 2005 03 07  63644.950012
 2005 03 08  57643·859985
 2005 03 09  55637·979980
 2005 03 10  76631.080017
 2005 03 11  59626·940002
 2005 03 14  11626·840027
 2005 03 15  83630·299988
 2005 03 16  74626·820007
 2005 03 17  54622·919983
 2005 03 18  19625.460022
 2005 03 21  67622·570007
 2005 03 22  97621·570007
 2005 03 23  40618·580017
 2005 03 24  5612.059998
 2005 03 28  61615·270020
 2005 03 29  34615·119995
 2005 03 30  37604.630005
 2005 03 31  21614·900024
 2005 04 01  47615·070007
 2005 04 04  97611.539978
 2005 04 05  90613·760010
 2005 04 06  41614·500000
 2005 04 07  33616·210022
 2005 04 08  24619.760010
 2005 04 11  67610·750000
 2005 04 12  66607.169983
 2005 04 13  50613·030029
 2005 04 14  79602.539978
 2005 04 15  63591.940002
 2005 04 18  21580.780029
 2005 04 19  55585·330017
 2005 04 20  48594.940002
 2005 04 21  96584·960022
 2005 04 22  58598·979980
 2005 04 25  28589·530029
 2005 04 26  45596.440002
 2005 04 27  12587·659973
 2005 04 28  50587·140015
 2005 04 29  78575·020020
 2005 05 02  8579·380005
 2005 05 03  78585·859985
 2005 05 04  99584·479980
 2005 05 05  35595.219971
 2005 05 06  0595.640015
 2005 05 09  90596.520020
 2005 05 10  30602·909973
 2005 05 11  56595·039978
 2005 05 12  8595.570007
 2005 05 13  65586·890015
 2005 05 16  94582.020020
 2005 05 17  22591·710022
 2005 05 18  45595·270020
 2005 05 19  50607·880005
 2005 05 20  65610.460022
 2005 05 23  41609·409973
 2005 05 24  50612·869995
 2005 05 25  11612·950012
 2005 05 26  44606·400024
 2005 05 27  44614·700012
 2005 05 31  85616.900024
 2005 06 01  45616·710022
 2005 06 02  57623.760010
 2005 06 03  88625·239990
 2005 06 06  38620·309998
 2005 06 07  69622·940002
 2005 06 08  54623.780029
 2005 06 09  54620·469971
 2005 06 10  23626.229980
 2005 06 13  29626·330017
 2005 06 14  10629·020020
 2005 06 15  49634.390015
 2005 06 16  76637.190002
 2005 06 17  92644·030029
 2005 06 20  26644.190002
 2005 06 21  5641.840027
 2005 06 22  60641.039978
 2005 06 23  54643·450012
 2005 06 24  26634.119995
 2005 06 27  77630.409973
 2005 06 28  65628.309998
 2005 06 29  33641·479980
 2005 06 30  63642.760010
 2005 07 01  49639·659973
 2005 07 05  2643·039978
 2005 07 06  74653.229980
 2005 07 07  10648.270020
 2005 07 08  26649.299988
 2005 07 11  9662.140015
 2005 07 12  45671.739990
 2005 07 13  68670·789978
 2005 07 14  40667.650024
 2005 07 15  50663.020020
 2005 07 18  41663·739990
 2005 07 19  63658·559998
 2005 07 20  48668·859985
 2005 07 21  12677.559998
 2005 07 22  82667.099976
 2005 07 25  46677.780029
 2005 07 26  32670.989990
 2005 07 27  8674.580017
 2005 07 28  10674·880005
 2005 07 29  90683·039978
 2005 08 01  97679.750000
 2005 08 02  76682·799988
 2005 08 03  96688·510010
 2005 08 04  98683·380005
 2005 08 05  77671·840027
 2005 08 08  79662·789978
 2005 08 09  33659.599976
 2005 08 10  93660·479980
 2005 08 11  26660.159973
 2005 08 12  5666.369995
 2005 08 15  40660.000000
 2005 08 16  27665·640015
 2005 08 17  28654.609985
 2005 08 18  67654.820007
 2005 08 19  62651·190002
 2005 08 22  76652.510010
 2005 08 23  88657.469971
 2005 08 24  2655.469971
 2005 08 25  68655·010010
 2005 08 26  38657·700012
 2005 08 29  38648.640015
 2005 08 30  73655·320007
 2005 08 31  52653·760010
 2005 09 01  41666·510010
 2005 09 02  36668·450012
 2005 09 06  69663.330017
 2005 09 07  33674.479980
 2005 09 08  33677·320007
 2005 09 09  61673·469971
 2005 09 12  2678.049988
 2005 09 13  56680.820007
 2005 09 14  91673.130005
 2005 09 15  23666·349976
 2005 09 16  10665.419983
 2005 09 19  88671.979980
 2005 09 20  15667·020020
 2005 09 21  50660.630005
 2005 09 22  57649·940002
 2005 09 23  26651.159973
 2005 09 26  31655.460022
 2005 09 27  2660·200012
 2005 09 28  29659·169983
 2005 09 29  87656.039978
 2005 09 30  88665.030029
 2005 10 03  58667.799988
 2005 10 04  40670.549988
 2005 10 05  15663·840027
 2005 10 06  62644·979980
 2005 10 07  27639.450012
 2005 10 10  27644.330017
 2005 10 11  81637.969971
 2005 10 12  54630·080017
 2005 10 13  38621.570007
 2005 10 14  55623·280029
 2005 10 17  78633.150024
 2005 10 18  88633·369995
 2005 10 19  50625.359985
 2005 10 20  9638·280029
 2005 10 21  25627·539978
 2005 10 24  16632.729980
 2005 10 25  43646.599976
 2005 10 26  4642.729980
 2005 10 27  66638.409973
 2005 10 28  13624.030029
 2005 10 31  25635.330017
 2005 11 01  78646.609985
 2005 11 02  71643.020020
 2005 11 03  79657.049988
 2005 11 04  26658.770020
 2005 11 07  92658.159973
 2005 11 08  33661·239990
 2005 11 09  39656·229980
 2005 11 10  5659·809998
 2005 11 11  36664.929993
 2005 11 14  73666·659973
 2005 11 15  44663.929993
 2005 11 16  41656.229980
 2005 11 17  21654·640015
 2005 11 18  33667·140015
 2005 11 21  69672·219971
 2005 11 22  42678.960022
 2005 11 23  86682.549988
 2005 11 25  83683·140015
 2005 11 28  15683.580017
 2005 11 29  40671.500000
 2005 11 30  94673.690002
 2005 12 01  18677·289978
 2005 12 02  7690·210022
 2005 12 05  91690·570007
 2005 12 06  33686.570007
 2005 12 07  55687·570007
 2005 12 08  95683.010010
 2005 12 09  77685.219971
 2005 12 12  15688.770020
 2005 12 13  41689·510010
 2005 12 14  55689·030029
 2005 12 15  4690·500000
 2005 12 16  78684·739990
 2005 12 19  43683·090027
 2005 12 20  88672·250000
 2005 12 21  4672·780029
 2005 12 22  86679·739990
 2005 12 23  55684.080017
 2005 12 27  18686·440002
 2005 12 28  34676.580017
 2005 12 29  25680·080017
 2005 12 30  98677·960022
 2006 01 03 96673·219971
 2006 01 04 75684.049988
 2006 01 05 10689·250000
 2006 01 06 15691·770020
 2006 01 09 97699·390015
 2006 01 10 35706.239990
 2006 01 11 78710·989990
 2006 01 12 75711.190002
 2006 01 13 22706·789978
 2006 01 17 44708.440002
 2006 01 18 92703.619995
 2006 01 19 72703.780029
 2006 01 20 96714·940002
 2006 01 23 59704.599976
 2006 01 24 39707.820007
 2006 01 25 26718.020020
 2006 01 26 70716·450012
 2006 01 27 62728.479980
 2006 01 30 33732.219971
 2006 01 31 80730.869995
 2006 02 01 19733·200012
 2006 02 02 60735.479980
 2006 02 03 12726·250000
 2006 02 06 4724.219971
 2006 02 07 43727·890015
 2006 02 08 84717.179993
 2006 02 09 37721·159973
 2006 02 10 92718.159973
 2006 02 13 67717·130005
 2006 02 14 91710·530029
 2006 02 15 99719.700012
 2006 02 16 63725·099976
 2006 02 17 43731·919983
 2006 02 21 62730·940002
 2006 02 22 8726.780029
 2006 02 23 61733.530029
 2006 02 24 45732·450012
 2006 02 27 4736·599976
 2006 02 28 3740·630005
 2006 03 01 56730.640015
 2006 03 02 75742.349976
 2006 03 03 50740.159973
 2006 03 06 48738·440002
 2006 03 07 41731.159973
 2006 03 08 56721·059998
 2006 03 09 54721·840027
 2006 03 10 29718.280029
 2006 03 13 35726·340027
 2006 03 14 40728.039978
 2006 03 15 0736.099976
 2006 03 16 60742.940002
 2006 03 17 84743.789978
 2006 03 20 2746·090027
 2006 03 21 93745.619995
 2006 03 22 78736·099976
 2006 03 23 55744.849976
 2006 03 24 43747.599976
 2006 03 27 66753.830017
 2006 03 28 47754·030029
 2006 03 29 43751·270020
 2006 03 30 88764·169983
 2006 03 31 74762·590027
 2006 04 03 55765.239990
 2006 04 04 67759·219971
 2006 04 05 86762·320007
 2006 04 06 0766.260010
 2006 04 07 14766·229980
 2006 04 10 72756·130005
 2006 04 11 15752·950012
 2006 04 12 51742·109985
 2006 04 13 62747·770020
 2006 04 17 26751·109985
 2006 04 18 73749·450012
 2006 04 19 57769·809998
 2006 04 20 62778·419983
 2006 04 21 24774.669983
 2006 04 24 87772.119995
 2006 04 25 76766.140015
 2006 04 26 2764·820007
 2006 04 27 84765.229980
 2006 04 28 6761.400024
 2006 05 01 89764·539978
 2006 05 02 95761·119995
 2006 05 03 52767·609985
 2006 05 04 7767·729980
 2006 05 05 3774·719971
 2006 05 08 78781.830017
 2006 05 09 95781·599976
 2006 05 10 89780·690002
 2006 05 11 49775·880005
 2006 05 12 16757.450012
 2006 05 15 8742.380005
 2006 05 16 79737·640015
 2006 05 17 85737·450012
 2006 05 18 94725·840027
 2006 05 19 11718.460022
 2006 05 22 25722.539978
 2006 05 23 91715·250000
 2006 05 24 28711·270020
 2006 05 25 47711·260010
 2006 05 26 5725.559998
 2006 05 30 74729.479980
 2006 05 31 53711·030029
 2006 06 01 86721.010010
 2006 06 02 17736·500000
 2006 06 05 67737.450012
 2006 06 06 34713.919983
 2006 06 07 22710·929993
 2006 06 08 88706·770020
 2006 06 09 25706·520020
 2006 06 12 58701.380005
 2006 06 13 73683·070007
 2006 06 14 68672·659973
 2006 06 15 31677.080017
 2006 06 16 38701·039978
 2006 06 19 84693·059998
 2006 06 20 32680·739990
 2006 06 21 90677.489990
 2006 06 22 12690.669983
 2006 06 23 25688.039978
 2006 06 26 81690·130005
 2006 06 27 35698.630005
 2006 06 28 42686.640015
 2006 06 29 88687·989990
 2006 06 30 40714·320007
 2006 07 03 22724·650024
 2006 07 05 17730.750000
 2006 07 06 94719·809998
 2006 07 07 60720·640015
 2006 07 10 33709·299988
 2006 07 11 50709.080017
 2006 07 12 87714·340027
 2006 07 13 15701.159973
 2006 07 14 75687·289978
 2006 07 17 78681.229980
 2006 07 18 35677.659973
 2006 07 19 7681·630005
 2006 07 20 78702·330017
 2006 07 21 65683.609985
 2006 07 24 34671.940002
 2006 07 25 60690.760010
 2006 07 26 1697·429993
 2006 07 27 97694.349976
 2006 07 28 1685.640015
 2006 07 31 25700.020020
 2006 08 01 24700·559998
 2006 08 02 89689·869995
 2006 08 03 81696·789978
 2006 08 04 78704·369995
 2006 08 07 54701·250000
 2006 08 08 78696·030029
 2006 08 09 44687·429993
 2006 08 10 19681.000000
 2006 08 11 23686.219971
 2006 08 14 27679·010010
 2006 08 15 83681·719971
 2006 08 16 73697.809998
 2006 08 17 87707·359985
 2006 08 18 23710.770020
 2006 08 21 17711·679993
 2006 08 22 90705.330017
 2006 08 23 28707.750000
 2006 08 24 80698·409973
 2006 08 25 91698.710022
 2006 08 28 46699·239990
 2006 08 29 52706.609985
 2006 08 30 36714·739990
 2006 08 31 74720·570007
 2006 09 01 42720.520020
 2006 09 05 92721·559998
 2006 09 06 53727.460022
 2006 09 07 60712.020020
 2006 09 08 3706·469971
 2006 09 11 4708·520020
 2006 09 12 20707·559998
 2006 09 13 68724·369995
 2006 09 14 79730.700012
 2006 09 15 69727·599976
 2006 09 18 49729.330017
 2006 09 19 43728·840027
 2006 09 20 45725·419983
 2006 09 21 95734.460022
 2006 09 22 78727.130005
 2006 09 25 52718.619995
 2006 09 26 2727·080017
 2006 09 27 12729·320007
 2006 09 28 69732·479980
 2006 09 29 91732.559998
 2006 10 02 76725·590027
 2006 10 03 78718·799988
 2006 10 04 12718.309998
 2006 10 05 79733·409973
 2006 10 06 16743·080017
 2006 10 09 74739·809998
 2006 10 10 19744.570007
 2006 10 11 60745·840027
 2006 10 12 98741·700012
 2006 10 13 6757·090027
 2006 10 16 27762·640015
 2006 10 17 3769·479980
 2006 10 18 23764.880005
 2006 10 19 8763·409973
 2006 10 20 0767.390015
 2006 10 23 1762.130005
 2006 10 24 16763.520020
 2006 10 25 34762·419983
 2006 10 26 26767.140015
 2006 10 27 75775.929993
 2006 10 30 27765·799988
 2006 10 31 66770·359985
 2006 11 01 16766.820007
 2006 11 02 68752.119995
 2006 11 03 32750·119995
 2006 11 06 13752.719971
 2006 11 07 10763·080017
 2006 11 08 50764·330017
 2006 11 09 31769·840027
 2006 11 10 4762.059998
 2006 11 13 71769·099976
 2006 11 14 15772·380005
 2006 11 15 50785.030029
 2006 11 16 96791.909973
 2006 11 17 85790·739990
 2006 11 20 81788·469971
 2006 11 21 38790.549988
 2006 11 22 72792·750000
 2006 11 24 66792·030029
 2006 11 27 93790·789978
 2006 11 28 71771·210022
 2006 11 29 38776·859985
 2006 11 30 52784·039978
 2006 12 01 20785.710022
 2006 12 04 50781·909973
 2006 12 05 25797·159973
 2006 12 06 5796·469971
 2006 12 07 57796·530029
 2006 12 08 0791.500000
 2006 12 11 90792·539978
 2006 12 12 15793·229980
 2006 12 13 21790·710022
 2006 12 14 72789·309998
 2006 12 15 16795·090027
 2006 12 18 92793·690002
 2006 12 19 59780·280029
 2006 12 20 40782·710022
 2006 12 21 7785·900024
 2006 12 22 76783·229980
 2006 12 26 38780.289978
 2006 12 27 6788.159973
 2006 12 28 97796.979980
 2006 12 29 30794·440002
 2007 01 03  52788·309998
 2007 01 04  94786·419983
 2007 01 05  41787·700012
 2007 01 08  40776.200012
 2007 01 09  22777.099976
 2007 01 10  55775·780029
 2007 01 11  22779.500000
 2007 01 12  21788.109985
 2007 01 16  91794·280029
 2007 01 17  65789.809998
 2007 01 18  46788.130005
 2007 01 19  9778.130005
 2007 01 22  27784.960022
 2007 01 23  23777·590027
 2007 01 24  44786.590027
 2007 01 25  69793.919983
 2007 01 26  27784·229980
 2007 01 29  55787.369995
 2007 01 30  74793·599976
 2007 01 31  87797·030029
 2007 02 01  7802·020020
 2007 02 02  12807·950012
 2007 02 05  17809.200012
 2007 02 06  76807·200012
 2007 02 07  14811·159973
 2007 02 08  69815·049988
 2007 02 09  79815·979980
 2007 02 12  76808·020020
 2007 02 13  15806·979980
 2007 02 14  26812·599976
 2007 02 15  92814·320007
 2007 02 16  47815·630005
 2007 02 20  5816·869995
 2007 02 21  9824.330017
 2007 02 22  14827.630005
 2007 02 23  79828.799988
 2007 02 26  2828.030029
 2007 02 27  68817.659973
 2007 02 28  24793·260010
 2007 03 01  84787·619995
 2007 03 02  53788·200012
 2007 03 05  79771.909973
 2007 03 06  31764·320007
 2007 03 07  0778·750000
 2007 03 08  24780.289978
 2007 03 09  41784.200012
 2007 03 12  66784.640015
 2007 03 13  90786·409973
 2007 03 14  11768·520020
 2007 03 15  81775.690002
 2007 03 16  85783.440002
 2007 03 19  42780.919983
 2007 03 20  33786.590027
 2007 03 21  48794.250000
 2007 03 22  70808.400024
 2007 03 23  69807.849976
 2007 03 26  33810·000000
 2007 03 27  19808.880005
 2007 03 28  28799.950012
 2007 03 29  8800.070007
 2007 03 30  81799·950012
 2007 04 02  92801.770020
 2007 04 03  90804.020020
 2007 04 04  23811·580017
 2007 04 05  71810.859985
 2007 04 09  95813.840027
 2007 04 10  13811·409973
 2007 04 11  1814·820007
 2007 04 12  22807·140015
 2007 04 13  77815.020020
 2007 04 16  78821·119995
 2007 04 17  55831.059998
 2007 04 18  79827.409973
 2007 04 19  14823·820007
 2007 04 20  93823.549988
 2007 04 23  24827.909973
 2007 04 24  10828·340027
 2007 04 25  5828.299988
 2007 04 26  89831.869995
 2007 04 27  70832.549988
 2007 04 30  10829.909973
 2007 05 01  77815.380005
 2007 05 02  22816.390015
 2007 05 03  81828·450012
 2007 05 04  97830.229980
 2007 05 07  80833·280029
 2007 05 08  75830.330017
 2007 05 09  69828.280029
 2007 05 10  17832·710022
 2007 05 11  89818·700012
 2007 05 14  53828·929993
 2007 05 15  74822·330017
 2007 05 16  37814.719971
 2007 05 17  4819·450012
 2007 05 18  89818.200012
 2007 05 21  57823·390015
 2007 05 22  52833.559998
 2007 05 23  52840.750000
 2007 05 24  39836.289978
 2007 05 25  6825.200012
 2007 05 29  82831·239990
 2007 05 30  82836.489990
 2007 05 31  84844·190002
 2007 06 01  35848.619995
 2007 06 04  70852·530029
 2007 06 05  69853.479980
 2007 06 06  32845·580017
 2007 06 07  81839.500000
 2007 06 08  86824·969971
 2007 06 11  15834·349976
 2007 06 12  14830·820007
 2007 06 13  8822·989990
 2007 06 14  23832·909973
 2007 06 15  44842.650024
 2007 06 18  87848·690002
 2007 06 19  2845·520020
 2007 06 20  1849·359985
 2007 06 21  7834.580017
 2007 06 22  32839·030029
 2007 06 25  78834·119995
 2007 06 26  65828.650024
 2007 06 27  80823.979980
 2007 06 28  56838·520020
 2007 06 29  72840·729980
 2007 07 02  82836.080017
 2007 07 03  62845·450012
 2007 07 05  90848·270020
 2007 07 06  49849·669983
 2007 07 09  48853.210022
 2007 07 10  79851.190002
 2007 07 11  92837·820007
 2007 07 12  95842·609985
 2007 07 13  81854.270020
 2007 07 16  82854·979980
 2007 07 17  42849·789978
 2007 07 18  23849·640015
 2007 07 19  25848.799988
 2007 07 20  45850·690002
 2007 07 23  48838·200012
 2007 07 24  72832·369995
 2007 07 25  51815·210022
 2007 07 26  70807·159973
 2007 07 27  42790.710022
 2007 07 30  4778.869995
 2007 07 31  51787·460022
 2007 08 01  82774·969971
 2007 08 02  79779.159973
 2007 08 03  7783.450012
 2007 08 06  45756·940002
 2007 08 07  30763·890015
 2007 08 08  41778·479980
 2007 08 09  95786.690002
 2007 08 10  77777·849976
 2007 08 13  91793·140015
 2007 08 14  35781.400024
 2007 08 15  4762·190002
 2007 08 16  17749·580017
 2007 08 17  65784.270020
 2007 08 20  93787·799988
 2007 08 21  99786·739990
 2007 08 22  58792·960022
 2007 08 23  77800.520020
 2007 08 24  72788·070007
 2007 08 27  66797.780029
 2007 08 28  19787.210022
 2007 08 29  78770·780029
 2007 08 30  52783·090027
 2007 08 31  19789.580017
 2007 09 04  45792·500000
 2007 09 05  42798.200012
 2007 09 06  41792.380005
 2007 09 07  95787·280029
 2007 09 10  5777·729980
 2007 09 11  71771.309998
 2007 09 12  71781·500000
 2007 09 13  58779.789978
 2007 09 14  93777·119995
 2007 09 17  90782·659973
 2007 09 18  97777·599976
 2007 09 19  96809·260010
 2007 09 20  28816.960022
 2007 09 21  49813.159973
 2007 09 24  2813·349976
 2007 09 25  20803·349976
 2007 09 26  54804·719971
 2007 09 27  24810·719971
 2007 09 28  92813.640015
 2007 10 01  70806.039978
 2007 10 02  41824·989990
 2007 10 03  14829.349976
 2007 10 04  99827·590027
 2007 10 05  7833.000000
 2007 10 08  82844.020020
 2007 10 09  46841.309998
 2007 10 10  79845·059998
 2007 10 11  21847.169983
 2007 10 12  97834·900024
 2007 10 15  69841.119995
 2007 10 16  14827.739990
 2007 10 17  23828.099976
 2007 10 18  30824·739990
 2007 10 19  60825.030029
 2007 10 22  11794.809998
 2007 10 23  52813·640015
 2007 10 24  49814·369995
 2007 10 25  18811·219971
 2007 10 26  2811.309998
 2007 10 29  71822·799988
 2007 10 30  50820.000000
 2007 10 31  69817.890015
 2007 11 01  42822·880005
 2007 11 02  67799.489990
 2007 11 05  51797.770020
 2007 11 06  64790·979980
 2007 11 07  15796.000000
 2007 11 08  53778.479980
 2007 11 09  96779·419983
 2007 11 12  77771.770020
 2007 11 13  25770·780029
 2007 11 14  68791·570007
 2007 11 15  55782.109985
 2007 11 16  9772·200012
 2007 11 19  6765·219971
 2007 11 20  74750.770020
 2007 11 21  21747.219971
 2007 11 23  85743·479980
 2007 11 26  13755·520020
 2007 11 27  59736.369995
 2007 11 28  14747·510010
 2007 11 29  57769·479980
 2007 11 30  28771·289978
 2007 12 03  36768·200012
 2007 12 04  78757.150024
 2007 12 05  98758·159973
 2007 12 06  58764·919983
 2007 12 07  42787.130005
 2007 12 10  82786.840027
 2007 12 11  11792·489990
 2007 12 12  35771·520020
 2007 12 13  42768.109985
 2007 12 14  21765.599976
 2007 12 17  19751.280029
 2007 12 18  15739.359985
 2007 12 19  22753.369995
 2007 12 20  13759.260010
 2007 12 21  74774.400024
 2007 12 24  80785.880005
 2007 12 26  95791·969971
 2007 12 27  2795.570007
 2007 12 28  50777·289978
 2007 12 31  36770.460022
 2008 01 02 0765.900024
 2008 01 03 58754.950012
 2008 01 04 49741.299988
 2008 01 07 15723·619995
 2008 01 08 99724.520020
 2008 01 09 74704.500000
 2008 01 10 95708·289978
 2008 01 11 74719·489990
 2008 01 14 80706·530029
 2008 01 15 71707·390015
 2008 01 16 40695·580017
 2008 01 17 94700·919983
 2008 01 18 56680.419983
 2008 01 22 91658·849976
 2008 01 23 57671.200012
 2008 01 24 82695.280029
 2008 01 25 66697·330017
 2008 01 28 5687.739990
 2008 01 29 49704.250000
 2008 01 30 70705.099976
 2008 01 31 71691·010010
 2008 02 01 6714.919983
 2008 02 04 39730·690002
 2008 02 05 14721.799988
 2008 02 06 59704·789978
 2008 02 07 14690.960022
 2008 02 08 80702.369995
 2008 02 11 96699.150024
 2008 02 12 45702.000000
 2008 02 13 72709·130005
 2008 02 14 45722.750000
 2008 02 15 23703·710022
 2008 02 19 65705.739990
 2008 02 20 50701.659973
 2008 02 21 35712·409973
 2008 02 22 26696·830017
 2008 02 25 82695.840027
 2008 02 26 42710·330017
 2008 02 27 76714.599976
 2008 02 28 62714·950012
 2008 02 29 84702.020020
 2008 03 03 67686·049988
 2008 03 04 18680·890015
 2008 03 05 12682·849976
 2008 03 06 85682.119995
 2008 03 07 69659·299988
 2008 03 10 37660·719971
 2008 03 11 83647.739990
 2008 03 12 22673·869995
 2008 03 13 18662.729980
 2008 03 14 33681·770020
 2008 03 17 7654·900024
 2008 03 18 58650·969971
 2008 03 19 6684·030029
 2008 03 20 31669.590027
 2008 03 24 41682.719971
 2008 03 25 80701.599976
 2008 03 26 55704.489990
 2008 03 27 81702.539978
 2008 03 28 65693·380005
 2008 03 31 3683·510010
 2008 04 01 7692·020020
 2008 04 02 60710·539978
 2008 04 03 87709.950012
 2008 04 04 63714.679993
 2008 04 07 32716.500000
 2008 04 08 67711·109985
 2008 04 09 39711.989990
 2008 04 10 23698·500000
 2008 04 11 24703·750000
 2008 04 14 28687.359985
 2008 04 15 76687.580017
 2008 04 16 72695·549988
 2008 04 17 3711·869995
 2008 04 18 93712·929993
 2008 04 21 81718·950012
 2008 04 22 22715.979980
 2008 04 23 11705·460022
 2008 04 24 38708.289978
 2008 04 25 61718·030029
 2008 04 28 12721.179993
 2008 04 29 19724·960022
 2008 04 30 62719·799988
 2008 05 01 46715.539978
 2008 05 02 3729.820007
 2008 05 05 21727.989990
 2008 05 06 93722.789978
 2008 05 07 94730.119995
 2008 05 08 85718.059998
 2008 05 09 35716.659973
 2008 05 12 78721·460022
 2008 05 13 86733·219971
 2008 05 14 69737.260010
 2008 05 15 6736·330017
 2008 05 16 96745·750000
 2008 05 19 29741.020020
 2008 05 20 94736·809998
 2008 05 21 4736.619995
 2008 05 22 44728·309998
 2008 05 23 54731.030029
 2008 05 27 23724·940002
 2008 05 28 21735·690002
 2008 05 29 50737·679993
 2008 05 30 18745·780029
 2008 06 02 43747.479980
 2008 06 03 78741·989990
 2008 06 04 63737·229980
 2008 06 05 3743·929993
 2008 06 06 67759·929993
 2008 06 09 18740.890015
 2008 06 10 59732.309998
 2008 06 11 15731·700012
 2008 06 12 34718.150024
 2008 06 13 10723·010010
 2008 06 16 38733.159973
 2008 06 17 87741·179993
 2008 06 18 7735.659973
 2008 06 19 50730.409973
 2008 06 20 25735.919983
 2008 06 23 74727·349976
 2008 06 24 72718.250000
 2008 06 25 55708.210022
 2008 06 26 71711·880005
 2008 06 27 58697·869995
 2008 06 30 43697·849976
 2008 07 01 70686·770020
 2008 07 02 52691.489990
 2008 07 03 47672.760010
 2008 07 07 58665.719971
 2008 07 08 65659.099976
 2008 07 09 67682.979980
 2008 07 10 71663.179993
 2008 07 11 80666.859985
 2008 07 14 32677·229980
 2008 07 15 43661.760010
 2008 07 16 87663·520020
 2008 07 17 97687.760010
 2008 07 18 92696·950012
 2008 07 21 29694·710022
 2008 07 22 77695.489990
 2008 07 23 21716·539978
 2008 07 24 89720·460022
 2008 07 25 1704.729980
 2008 07 28 47710.330017
 2008 07 29 91696.989990
 2008 07 30 91716.500000
 2008 07 31 59715·080017
 2008 08 01 30714.919983
 2008 08 04 68715·559998
 2008 08 05 93707·320007
 2008 08 06 28719.340027
 2008 08 07 81722·330017
 2008 08 08 43712·919983
 2008 08 11 14734.179993
 2008 08 12 60749.239990
 2008 08 13 83743·750000
 2008 08 14 26744.760010
 2008 08 15 98759.260010
 2008 08 18 29753.349976
 2008 08 19 42738.880005
 2008 08 20 56730.750000
 2008 08 21 15728.109985
 2008 08 22 36725.299988
 2008 08 25 89736·099976
 2008 08 26 96720·289978
 2008 08 27 58723.429993
 2008 08 28 7733.969971
 2008 08 29 82745·460022
 2008 09 02 34745·119995
 2008 09 03 46738·280029
 2008 09 04 90738·909973
 2008 09 05 2716·369995
 2008 09 08 83726·780029
 2008 09 09 24732·020020
 2008 09 10 63711.960022
 2008 09 11 56712·320007
 2008 09 12 80715.710022
 2008 09 15 61718.500000
 2008 09 16 25685.590027
 2008 09 17 75704.390015
 2008 09 18 88679.039978
 2008 09 19 51743.739990
 2008 09 22 2751·659973
 2008 09 23 15720.500000
 2008 09 24 96710.820007
 2008 09 25 13699.390015
 2008 09 26 45698·909973
 2008 09 29 60698.159973
 2008 09 30 17661.460022
 2008 10 01 91676·210022
 2008 10 02 27671.179993
 2008 10 03 14638·140015
 2008 10 06 87617.510010
 2008 10 07 55596.590027
 2008 10 08 51552·270020
 2008 10 09 10550.690002
 2008 10 10 70490.239990
 2008 10 13 98534.900024
 2008 10 14 41578.780029
 2008 10 15 5549.479980
 2008 10 16 54504.750000
 2008 10 17 40526·729980
 2008 10 20 48531·289978
 2008 10 21 80541.950012
 2008 10 22 52525·349976
 2008 10 23 24503.100006
 2008 10 24 46472.630005
 2008 10 27 41468.109985
 2008 10 28 2448·390015
 2008 10 29 21483·420013
 2008 10 30 38498·230011
 2008 10 31 21512.070007
 2008 11 03 67536·500000
 2008 11 04 23543·630005
 2008 11 05 47542·159973
 2008 11 06 76514.460022
 2008 11 07 33499.239990
 2008 11 10 51511·709991
 2008 11 11 25490·760010
 2008 11 12 88478·709991
 2008 11 13 15454·100006
 2008 11 14 48485·750000
 2008 11 17 46457.350006
 2008 11 18 63452.239990
 2008 11 19 51446·260010
 2008 11 20 84411.660004
 2008 11 21 11389.579987
 2008 11 24 33407.459991
 2008 11 25 2438.779999
 2008 11 26 52437·859985
 2008 11 28 46467.739990
 2008 12 01 54466·529999
 2008 12 02 58420.760010
 2008 12 03 72435.109985
 2008 12 04 1451.989990
 2008 12 05 9437.809998
 2008 12 08 31465.450012
 2008 12 09 88478·239990
 2008 12 10 50468.950012
 2008 12 11 4474·690002
 2008 12 12 58448.700012
 2008 12 15 70469.149994
 2008 12 16 96456·369995
 2008 12 17 70479·579987
 2008 12 18 3486·640015
 2008 12 19 10485·329987
 2008 12 22 62486.929993
 2008 12 23 64476.410004
 2008 12 24 54468.489990
 2008 12 26 29471·440002
 2008 12 29 0476.119995
 2008 12 30 68468.339996
 2008 12 31 23482.959991
 2009 01 02  70499·510010
 2009 01 05  85505.559998
 2009 01 06  89507.160004
 2009 01 07  48510.320007
 2009 01 08  3496.250000
 2009 01 09  17502.049988
 2009 01 12  58481·029999
 2009 01 13  93468·010010
 2009 01 14  21469.440002
 2009 01 15  22453·239990
 2009 01 16  31462·809998
 2009 01 20  45464.450012
 2009 01 21  45435.769989
 2009 01 22  49456·160004
 2009 01 23  91437.820007
 2009 01 26  17444.570007
 2009 01 27  17451.209991
 2009 01 28  75455.970001
 2009 01 29  43469·440002
 2009 01 30  47455.459991
 2009 02 02  8441.209991
 2009 02 03  0450.309998
 2009 02 04  21453·029999
 2009 02 05  97447.959991
 2009 02 06  11454.989990
 2009 02 09  49470·279999
 2009 02 10  79466·239990
 2009 02 11  57446·380005
 2009 02 12  46444.730011
 2009 02 13  72450·559998
 2009 02 17  1448.350006
 2009 02 18  38430.880005
 2009 02 19  56423·179993
 2009 02 20  45412·989990
 2009 02 23  92413·390015
 2009 02 24  79396·890015
 2009 02 25  11411·070007
 2009 02 26  69402.839996
 2009 02 27  84389·910004
 2009 03 02  42389.010010
 2009 03 03  5370·480011
 2009 03 04  68364·390015
 2009 03 05  34367·420013
 2009 03 06  15351·890015
 2009 03 09  57348·850006
 2009 03 10  94347·380005
 2009 03 11  24368.059998
 2009 03 12  11365.519989
 2009 03 13  11391·299988
 2009 03 16  20395·230011
 2009 03 17  60386.350006
 2009 03 18  69402.760010
 2009 03 19  36419·609985
 2009 03 20  49415.049988
 2009 03 23  73405·709991
 2009 03 24  50430·299988
 2009 03 25  27418·420013
 2009 03 26  5427.290009
 2009 03 27  21440.549988
 2009 03 30  44423·839996
 2009 03 31  2419.029999
 2009 04 01  39419·390015
 2009 04 02  85434.320007
 2009 04 03  62449·450012
 2009 04 06  6453.079987
 2009 04 07  26446.929993
 2009 04 08  72433.059998
 2009 04 09  42446·980011
 2009 04 13  8464·790009
 2009 04 14  66465.269989
 2009 04 15  13451·519989
 2009 04 16  48463·559998
 2009 04 17  2474·369995
 2009 04 20  85477.980011
 2009 04 21  65450·380005
 2009 04 22  68466.309998
 2009 04 23  8471·829987
 2009 04 24  34468.929993
 2009 04 27  9474·380005
 2009 04 28  14466.839996
 2009 04 29  68476.140015
 2009 04 30  87493.609985
 2009 05 01  53488·089996
 2009 05 04  24489·950012
 2009 05 05  53504.820007
 2009 05 06  45503·339996
 2009 05 07  28505.329987
 2009 05 08  61496.760010
 2009 05 11  57507·149994
 2009 05 12  33504·190002
 2009 05 13  90490.519989
 2009 05 14  13472·760010
 2009 05 15  98480·959991
 2009 05 18  2478.940002
 2009 05 19  22494.750000
 2009 05 20  93494·619995
 2009 05 21  21486·739990
 2009 05 22  27482·690002
 2009 05 26  29477·619995
 2009 05 27  39498·779999
 2009 05 28  95489·940002
 2009 05 29  9493.070007
 2009 06 01  43504.570007
 2009 06 02  14521·330017
 2009 06 03  15524.599976
 2009 06 04  73524·119995
 2009 06 05  22534·179993
 2009 06 08  5528.419983
 2009 06 09  98526.479980
 2009 06 10  69528.820007
 2009 06 11  47524.489990
 2009 06 12  25524.270020
 2009 06 15  90523·359985
 2009 06 16  73514·000000
 2009 06 17  24503.690002
 2009 06 18  13506.700012
 2009 06 19  60513·450012
 2009 06 22  85510.299988
 2009 06 23  84494.720001
 2009 06 24  30492·010010
 2009 06 25  1493.519989
 2009 06 26  31507·450012
 2009 06 29  86512·330017
 2009 06 30  66510.600006
 2009 07 01  34510·279999
 2009 07 02  61513·109985
 2009 07 06  10495·649994
 2009 07 07  33494.269989
 2009 07 08  1485·750000
 2009 07 09  50481.809998
 2009 07 10  63477.700012
 2009 07 13  69481.980011
 2009 07 14  72493.299988
 2009 07 15  98500·869995
 2009 07 16  76513.609985
 2009 07 17  37522·419983
 2009 07 20  42522·070007
 2009 07 21  32528.940002
 2009 07 22  6523·340027
 2009 07 23  24528.650024
 2009 07 24  29542.200012
 2009 07 27  1548.460022
 2009 07 28  36549·090027
 2009 07 29  44549·239990
 2009 07 30  77550·919983
 2009 07 31  81555.479980
 2009 08 03  71559·309998
 2009 08 04  34562·599976
 2009 08 05  56570.719971
 2009 08 06  72567·520020
 2009 08 07  43562·599976
 2009 08 10  58570.369995
 2009 08 11  60570·200012
 2009 08 12  0562.169983
 2009 08 13  9572·669983
 2009 08 14  3574·559998
 2009 08 17  8556.770020
 2009 08 18  15550·219971
 2009 08 19  50552.369995
 2009 08 20  82561.070007
 2009 08 21  45572·640015
 2009 08 24  92582.690002
 2009 08 25  73581.900024
 2009 08 26  33582·570007
 2009 08 27  38583·869995
 2009 08 28  33583.869995
 2009 08 31  10577.020020
 2009 09 01  18570·239990
 2009 09 02  83556·859985
 2009 09 03  61557·309998
 2009 09 04  18562.500000
 2009 09 08  27573.010010
 2009 09 09  98576.500000
 2009 09 10  28586·570007
 2009 09 11  77594·830017
 2009 09 14  71591·349976
 2009 09 15  28599.489990
 2009 09 16  9606.599976
 2009 09 17  95617·039978
 2009 09 18  89616·590027
 2009 09 21  42614.510010
 2009 09 22  4618·840027
 2009 09 23  3621.659973
 2009 09 24  43614·479980
 2009 09 25  34600.530029
 2009 09 28  40600.179993
 2009 09 29  58613·559998
 2009 09 30  22610·739990
 2009 10 01  23603·229980
 2009 10 02  65583.239990
 2009 10 05  42582·229980
 2009 10 06  38593.880005
 2009 10 07  53600.859985
 2009 10 08  56604·900024
 2009 10 09  61607·429993
 2009 10 12  29615·179993
 2009 10 13  93613·659973
 2009 10 14  13616.289978
 2009 10 15  47621·520020
 2009 10 16  58621·500000
 2009 10 19  38618·109985
 2009 10 20  61623·280029
 2009 10 21  56612.280029
 2009 10 22  13604·770020
 2009 10 23  7614.729980
 2009 10 26  51601·760010
 2009 10 27  70594·429993
 2009 10 28  7585·429993
 2009 10 29  44570·260010
 2009 10 30  58578·020020
 2009 11 02  96563.750000
 2009 11 03  77559.780029
 2009 11 04  17572·650024
 2009 11 05  82563·330017
 2009 11 06  66577.440002
 2009 11 09  87583.849976
 2009 11 10  22590.289978
 2009 11 11  50590.599976
 2009 11 12  35592.229980
 2009 11 13  25581·200012
 2009 11 16  76588.650024
 2009 11 17  11602.690002
 2009 11 18  86602·400024
 2009 11 19  3596.690002
 2009 11 20  26585·250000
 2009 11 23  40589·479980
 2009 11 24  26594·840027
 2009 11 25  59593·659973
 2009 11 27  38585.130005
 2009 11 30  39576·940002
 2009 12 01  85582·989990
 2009 12 02  56589.489990
 2009 12 03  9597.739990
 2009 12 04  32590.000000
 2009 12 07  21602·109985
 2009 12 08  82603·270020
 2009 12 09  56598·000000
 2009 12 10  69599·609985
 2009 12 11  15597·150024
 2009 12 14  50602·570007
 2009 12 15  24609·750000
 2009 12 16  28609.200012
 2009 12 17  74608.359985
 2009 12 18  98606.729980
 2009 12 21  82611.659973
 2009 12 22  6619.260010
 2009 12 23  30625.330017
 2009 12 24  89632·359985
 2009 12 28  24635·200012
 2009 12 29  31634·039978
 2009 12 30  39630.979980
 2009 12 31  11633.099976
 2010 01 04 70628.109985
 2010 01 05 52639.690002
 2010 01 06 82638·289978
 2010 01 07 75638.109985
 2010 01 08 63640·340027
 2010 01 11 45647.320007
 2010 01 12 67639.960022
 2010 01 13 22637.150024
 2010 01 14 73643·559998
 2010 01 15 10647·570007
 2010 01 19 25637·940002
 2010 01 20 12645·780029
 2010 01 21 93640.150024
 2010 01 22 73627.700012
 2010 01 25 13618.750000
 2010 01 26 35616.429993
 2010 01 27 44610.289978
 2010 01 28 84619.650024
 2010 01 29 12610.000000
 2010 02 01 2602.219971
 2010 02 02 68609·789978
 2010 02 03 18612·260010
 2010 02 04 30610.630005
 2010 02 05 53590.099976
 2010 02 08 36592·719971
 2010 02 09 76591.700012
 2010 02 10 96593·289978
 2010 02 11 49594·299988
 2010 02 12 41600.919983
 2010 02 16 83613·799988
 2010 02 17 69622·409973
 2010 02 18 80623.599976
 2010 02 19 2628.640015
 2010 02 22 89632·830017
 2010 02 23 30631·309998
 2010 02 24 56625·820007
 2010 02 25 65624·809998
 2010 02 26 71630·760010
 2010 03 01 86630·609985
 2010 03 02 18643·429993
 2010 03 03 96649.549988
 2010 03 04 28650.250000
 2010 03 05 68654.869995
 2010 03 08 26665.960022
 2010 03 09 92665.260010
 2010 03 10 85670.090027
 2010 03 11 32671·669983
 2010 03 12 70678·900024
 2010 03 15 71675·349976
 2010 03 16 94674.640015
 2010 03 17 61680·359985
 2010 03 18 62682.070007
 2010 03 19 77682.400024
 2010 03 22 29669.880005
 2010 03 23 62683.130005
 2010 03 24 41688·119995
 2010 03 25 79687·119995
 2010 03 26 91679·080017
 2010 03 29 65680·640015
 2010 03 30 68682.900024
 2010 03 31 72681.369995
 2010 04 01 5681.570007
 2010 04 05 27686.229980
 2010 04 06 32694.960022
 2010 04 07 75700·210022
 2010 04 08 22697.409973
 2010 04 09 30700.890015
 2010 04 12 46703·729980
 2010 04 13 31704·039978
 2010 04 14 17709·909973
 2010 04 15 82722.109985
 2010 04 16 47723.570007
 2010 04 19 10714·349976
 2010 04 20 91713.429993
 2010 04 21 12721.539978
 2010 04 22 99721.130005
 2010 04 23 6734.479980
 2010 04 26 68741.580017
 2010 04 27 78736·130005
 2010 04 28 89723·969971
 2010 04 29 38725.859985
 2010 04 30 99738.270020
 2010 05 03 62719.299988
 2010 05 04 31726·359985
 2010 05 05 50703·289978
 2010 05 06 61695.700012
 2010 05 07 71671.080017
 2010 05 10 62668.250000
 2010 05 11 12683.969971
 2010 05 12 52695.719971
 2010 05 13 35713.650024
 2010 05 14 44709·320007
 2010 05 17 18696·590027
 2010 05 18 98700·969971
 2010 05 19 11680·219971
 2010 05 20 67665.909973
 2010 05 21 86634.979980
 2010 05 24 51648·109985
 2010 05 25 82632·669983
 2010 05 26 43642·900024
 2010 05 27 61650.750000
 2010 05 28 84668.830017
 2010 06 01 54657·539978
 2010 06 02 9644.080017
 2010 06 03 12661.150024
 2010 06 04 99658·599976
 2010 06 07 58636.010010
 2010 06 08 30620·330017
 2010 06 09 34619.979980
 2010 06 10 21624·190002
 2010 06 11 51634.179993
 2010 06 14 91653·849976
 2010 06 15 44655.609985
 2010 06 16 1663.849976
 2010 06 17 15668.909973
 2010 06 18 7667·349976
 2010 06 21 88673·119995
 2010 06 22 13661·799988
 2010 06 23 57645·289978
 2010 06 24 16641.609985
 2010 06 25 35635.200012
 2010 06 28 58644.159973
 2010 06 29 7635·960022
 2010 06 30 79616.340027
 2010 07 01 78609.770020
 2010 07 02 62604.929993
 2010 07 06 23605.059998
 2010 07 07 86592.109985
 2010 07 08 37615·630005
 2010 07 09 75619.349976
 2010 07 12 86627.640015
 2010 07 13 49626·719971
 2010 07 14 56640·320007
 2010 07 15 72640.299988
 2010 07 16 3631·359985
 2010 07 19 5612·260010
 2010 07 20 4606·760010
 2010 07 21 54627.530029
 2010 07 22 6618.460022
 2010 07 23 18632·799988
 2010 07 26 76652·400024
 2010 07 27 46668.479980
 2010 07 28 51660.210022
 2010 07 29 76654.539978
 2010 07 30 90643.440002
 2010 08 02 98657·419983
 2010 08 03 20659·309998
 2010 08 04 92657.840027
 2010 08 05 90658·760010
 2010 08 06 86648·880005
 2010 08 09 20654·289978
 2010 08 10 3654·840027
 2010 08 11 47639.200012
 2010 08 12 11613.840027
 2010 08 13 81615·469971
 2010 08 16 72606.710022
 2010 08 17 53620·150024
 2010 08 18 97625·830017
 2010 08 19 61625·320007
 2010 08 20 88610·950012
 2010 08 23 28613·789978
 2010 08 24 95596·909973
 2010 08 25 42592·130005
 2010 08 26 62606·539978
 2010 08 27 16604·690002
 2010 08 30 80614·270020
 2010 08 31 30600·469971
 2010 09 01 34603·330017
 2010 09 02 86624.520020
 2010 09 03 54637.789978
 2010 09 07 56641·059998
 2010 09 08 66631.260010
 2010 09 09 33639.250000
 2010 09 10 40636.080017
 2010 09 13 78641.400024
 2010 09 14 45650.609985
 2010 09 15 75647.109985
 2010 09 16 91650.940002
 2010 09 17 77651.200012
 2010 09 20 85652.859985
 2010 09 21 57669·530029
 2010 09 22 80662·489990
 2010 09 23 59652·010010
 2010 09 24 23655·909973
 2010 09 27 48671·020020
 2010 09 28 9669.739990
 2010 09 29 57672.710022
 2010 09 30 23681·510010
 2010 10 01 42680·950012
 2010 10 04 2679.280029
 2010 10 05 27669·429993
 2010 10 06 73687·969971
 2010 10 07 58685.270020
 2010 10 08 10684.559998
 2010 10 11 50693·679993
 2010 10 12 84693.460022
 2010 10 13 40698·979980
 2010 10 14 10706.369995
 2010 10 15 33709·059998
 2010 10 18 96703·159973
 2010 10 19 57702·429993
 2010 10 20 0696.960022
 2010 10 21 8705.330017
 2010 10 22 71699.820007
 2010 10 25 4705·659973
 2010 10 26 6704·190002
 2010 10 27 32703.179993
 2010 10 28 97707.739990
 2010 10 29 0701·030029
 2010 11 01 79706·130005
 2010 11 02 86698.559998
 2010 11 03 86713·130005
 2010 11 04 88715.130005
 2010 11 05 94733.549988
 2010 11 08 76734·460022
 2010 11 09 77737·859985
 2010 11 10 39726·760010
 2010 11 11 52734.169983
 2010 11 12 35727·739990
 2010 11 15 33722·349976
 2010 11 16 45715.049988
 2010 11 17 78706.419983
 2010 11 18 19713.960022
 2010 11 19 41720.659973
 2010 11 22 27722.340027
 2010 11 23 22720·070007
 2010 11 24 10725·450012
 2010 11 26 15736.520020
 2010 11 29 28732·710022
 2010 11 30 59725.559998
 2010 12 01 14734·979980
 2010 12 02 91743.140015
 2010 12 03 18748·830017
 2010 12 06 91755.289978
 2010 12 07 62764·900024
 2010 12 08 34766·179993
 2010 12 09 90768.640015
 2010 12 10 42768·219971
 2010 12 13 13777·039978
 2010 12 14 31774.070007
 2010 12 15 64771·039978
 2010 12 16 63771·039978
 2010 12 17 46777·080017
 2010 12 20 95779.510010
 2010 12 21 84785·609985
 2010 12 22 30790.460022
 2010 12 23 70790·630005
 2010 12 27 64786·900024
 2010 12 28 19793·179993
 2010 12 29 42789·809998
 2010 12 30 15789·840027
 2010 12 31 0788·969971
 2011 01 03  63793·539978
 2011 01 04  24798.539978
 2011 01 05  38784.250000
 2011 01 06  93795.559998
 2011 01 07  36792·450012
 2011 01 10  29784·510010
 2011 01 11  21794.559998
 2011 01 12  53795.820007
 2011 01 13  81801.359985
 2011 01 14  30800·650024
 2011 01 18  71807.570007
 2011 01 19  20806.679993
 2011 01 20  68781.960022
 2011 01 21  28781.960022
 2011 01 24  18773·710022
 2011 01 25  56775·650024
 2011 01 26  90781.659973
 2011 01 27  49793.710022
 2011 01 28  21795·770020
 2011 01 31  49778.400024
 2011 02 01  67785.289978
 2011 02 02  43796.909973
 2011 02 03  59796.119995
 2011 02 04  13798·989990
 2011 02 07  44801·150024
 2011 02 08  86808·099976
 2011 02 09  41810.900024
 2011 02 10  84804.770020
 2011 02 11  89809·799988
 2011 02 14  77822.219971
 2011 02 15  97824.659973
 2011 02 16  26823·309998
 2011 02 17  96827·539978
 2011 02 18  42836.559998
 2011 02 22  85828.219971
 2011 02 23  27813.159973
 2011 02 24  84799·659973
 2011 02 25  32806·700012
 2011 02 28  85825·859985
 2011 03 01  0825.239990
 2011 03 02  98806.179993
 2011 03 03  21810·890015
 2011 03 04  5828.869995
 2011 03 07  82825·640015
 2011 03 08  7812.380005
 2011 03 09  11822·460022
 2011 03 10  76812·760010
 2011 03 11  36796.000000
 2011 03 14  5802·809998
 2011 03 15  27786.059998
 2011 03 16  55790.700012
 2011 03 17  51790·820007
 2011 03 18  11789.869995
 2011 03 21  19801·750000
 2011 03 22  24813.710022
 2011 03 23  39806·919983
 2011 03 24  68815·570007
 2011 03 25  62820·520020
 2011 03 28  88826.210022
 2011 03 29  37820·969971
 2011 03 30  48833·020020
 2011 03 31  57839.580017
 2011 04 01  81847·869995
 2011 04 04  10846.739990
 2011 04 05  42849.330017
 2011 04 06  30856.719971
 2011 04 07  58854·059998
 2011 04 08  45854.049988
 2011 04 11  72841.539978
 2011 04 12  30830.179993
 2011 04 13  1827.640015
 2011 04 14  55818·460022
 2011 04 15  80825.900024
 2011 04 18  33826·989990
 2011 04 19  16821·500000
 2011 04 20  77825.979980
 2011 04 21  36843·179993
 2011 04 25  40844.500000
 2011 04 26  36845.979980
 2011 04 27  74852·960022
 2011 04 28  34857.200012
 2011 04 29  75862.960022
 2011 05 02  17865·590027
 2011 05 03  35853·080017
 2011 05 04  93843.880005
 2011 05 05  90828·210022
 2011 05 06  40829·210022
 2011 05 09  72832.380005
 2011 05 10  57846·400024
 2011 05 11  60855.900024
 2011 05 12  13837·010010
 2011 05 13  24848·000000
 2011 05 16  96831·750000
 2011 05 17  84819·250000
 2011 05 18  67821·909973
 2011 05 19  53837.799988
 2011 05 20  4834·650024
 2011 05 23  89820·049988
 2011 05 24  58815·919983
 2011 05 25  46809·390015
 2011 05 26  99818.909973
 2011 05 27  24832.380005
 2011 05 31  68843·320007
 2011 06 01  18846·539978
 2011 06 02  26822.179993
 2011 06 03  66820·679993
 2011 06 06  4808·130005
 2011 06 07  5800·190002
 2011 06 08  54794·869995
 2011 06 09  14790·289978
 2011 06 10  98788.510010
 2011 06 13  71781.840027
 2011 06 14  77777.169983
 2011 06 15  95786.979980
 2011 06 16  5779.830017
 2011 06 17  3784.849976
 2011 06 20  15781.719971
 2011 06 21  57793.140015
 2011 06 22  9802·979980
 2011 06 23  15793·289978
 2011 06 24  11803.789978
 2011 06 27  78797·330017
 2011 06 28  15804.849976
 2011 06 29  44819·950012
 2011 06 30  34821·760010
 2011 07 01  56828·250000
 2011 07 05  54840.130005
 2011 07 06  53841.609985
 2011 07 07  80845.169983
 2011 07 08  18857·380005
 2011 07 11  85844.609985
 2011 07 12  30830·419983
 2011 07 13  66834·229980
 2011 07 14  14838·669983
 2011 07 15  88825·580017
 2011 07 18  89828.770020
 2011 07 19  37815.950012
 2011 07 20  19835·070007
 2011 07 21  69835·020020
 2011 07 22  66841·539978
 2011 07 25  62834·330017
 2011 07 26  34831·460022
 2011 07 27  62821·070007
 2011 07 28  25800.890015
 2011 07 29  35799.190002
 2011 08 01  84803.820007
 2011 08 02  21792·849976
 2011 08 03  54768.960022
 2011 08 04  76765·000000
 2011 08 05  20732·559998
 2011 08 08  29699.859985
 2011 08 09  65659.820007
 2011 08 10  29686.500000
 2011 08 11  16664·369995
 2011 08 12  93701·390015
 2011 08 15  97702.909973
 2011 08 16  62711·270020
 2011 08 17  74708.419983
 2011 08 18  44692·059998
 2011 08 19  12655.390015
 2011 08 22  70660.859985
 2011 08 23  18654.429993
 2011 08 24  39681.429993
 2011 08 25  98692·559998
 2011 08 26  72674.419983
 2011 08 29  0691.770020
 2011 08 30  59720·340027
 2011 08 31  68731.929993
 2011 09 01  12727.039978
 2011 09 02  93706.059998
 2011 09 06  11671·919983
 2011 09 07  61689.179993
 2011 09 08  59705.400024
 2011 09 09  0689·239990
 2011 09 12  27667.250000
 2011 09 13  38681.450012
 2011 09 14  8697·020020
 2011 09 15  45709.710022
 2011 09 16  64715.469971
 2011 09 19  88705.130005
 2011 09 20  77705.030029
 2011 09 21  78690·460022
 2011 09 22  2652·369995
 2011 09 23  24642·479980
 2011 09 26  11657·369995
 2011 09 27  76674.650024
 2011 09 28  49680.909973
 2011 09 29  83655·200012
 2011 09 30  79654.429993
 2011 10 03  38639.729980
 2011 10 04  36605·419983
 2011 10 05  28648·469971
 2011 10 06  75656·869995
 2011 10 07  89675·659973
 2011 10 10  20664·580017
 2011 10 11  49679·729980
 2011 10 12  17693·710022
 2011 10 13  81696.469971
 2011 10 14  83705·349976
 2011 10 17  56707·690002
 2011 10 18  51689·859985
 2011 10 19  88707.960022
 2011 10 20  30694·950012
 2011 10 21  88704.650024
 2011 10 24  46714.460022
 2011 10 25  12731·340027
 2011 10 26  95721.179993
 2011 10 27  9739.440002
 2011 10 28  95761·869995
 2011 10 31  76752·440002
 2011 11 01  33725.469971
 2011 11 02  5713.880005
 2011 11 03  17737·219971
 2011 11 04  32747.479980
 2011 11 07  26746.479980
 2011 11 08  90749.130005
 2011 11 09  58743.460022
 2011 11 10  56721.809998
 2011 11 11  81732.099976
 2011 11 14  2741·469971
 2011 11 15  85729.390015
 2011 11 16  47736·229980
 2011 11 17  30729.799988
 2011 11 18  4720.260010
 2011 11 21  94710.409973
 2011 11 22  31701.890015
 2011 11 23  28690·770020
 2011 11 25  82671·900024
 2011 11 28  2677.820007
 2011 11 29  58697.849976
 2011 11 30  58696.090027
 2011 12 01  52734.510010
 2011 12 02  55738·559998
 2011 12 05  4743·640015
 2011 12 06  26746.650024
 2011 12 07  49746.750000
 2011 12 08  22740.760010
 2011 12 09  69725.409973
 2011 12 12  65737.150024
 2011 12 13  38736.809998
 2011 12 14  96713·219971
 2011 12 15  78716.099976
 2011 12 16  29718·679993
 2011 12 19  6725·780029
 2011 12 20  97718.140015
 2011 12 21  82736·309998
 2011 12 22  3742·250000
 2011 12 23  65747.500000
 2011 12 27  69745.609985
 2011 12 28  57750.599976
 2011 12 29  91737·159973
 2011 12 30  55743.630005
 2012 01 03 81750.700012
 2012 01 04 2748.349976
 2012 01 05 25743·729980
 2012 01 06 37752.109985
 2012 01 09 27753.070007
 2012 01 10 43758.250000
 2012 01 11 63762.010010
 2012 01 12 0768.679993
 2012 01 13 27763·119995
 2012 01 17 31769.049988
 2012 01 18 85765·489990
 2012 01 19 56780.630005
 2012 01 20 24780·849976
 2012 01 23 40784.349976
 2012 01 24 99779·099976
 2012 01 25 43787·429993
 2012 01 26 88798.469971
 2012 01 27 72789·710022
 2012 01 30 36797.940002
 2012 01 31 25794·969971
 2012 02 01 12796·989990
 2012 02 02 51810·239990
 2012 02 03 53820·840027
 2012 02 06 89827·479980
 2012 02 07 16827·059998
 2012 02 08 28827.250000
 2012 02 09 31829·969971
 2012 02 10 48823·400024
 2012 02 13 45820.000000
 2012 02 14 78824·760010
 2012 02 15 77823.229980
 2012 02 16 40813·630005
 2012 02 17 66832·099976
 2012 02 21 3830.099976
 2012 02 22 23820·580017
 2012 02 23 28817.770020
 2012 02 24 75829·200012
 2012 02 27 26822·000000
 2012 02 28 25826·929993
 2012 02 29 0824·880005
 2012 03 01 91813.969971
 2012 03 02 99815.299988
 2012 03 05 65801·950012
 2012 03 06 68796·460022
 2012 03 07 57790.030029
 2012 03 08 97800.640015
 2012 03 09 49806.789978
 2012 03 12 71817.309998
 2012 03 13 43819.340027
 2012 03 14 20830.070007
 2012 03 15 10824.479980
 2012 03 16 71832.219971
 2012 03 19 42829.450012
 2012 03 20 94832.309998
 2012 03 21 3831·000000
 2012 03 22 56823·429993
 2012 03 23 75821.440002
 2012 03 26 69836·450012
 2012 03 27 11846·510010
 2012 03 28 40839.820007
 2012 03 29 85828·859985
 2012 03 30 21836.469971
 2012 04 02 40828·890015
 2012 04 03 59839.570007
 2012 04 04 41827.669983
 2012 04 05 49817.239990
 2012 04 09 22808.719971
 2012 04 10 78802.710022
 2012 04 11 38791.030029
 2012 04 12 80796·710022
 2012 04 13 13806·840027
 2012 04 16 83796.289978
 2012 04 17 94803.510010
 2012 04 18 63809.409973
 2012 04 19 96804.309998
 2012 04 20 88798.890015
 2012 04 23 54795·559998
 2012 04 24 74792·500000
 2012 04 25 76805·419983
 2012 04 26 31810.609985
 2012 04 27 87819.090027
 2012 04 30 14825·469971
 2012 05 01 85817.700012
 2012 05 02 75811·479980
 2012 05 03 87817.950012
 2012 05 04 8802·090027
 2012 05 07 80788.729980
 2012 05 08 6788·669983
 2012 05 09 73792.710022
 2012 05 10 6790.219971
 2012 05 11 43786·289978
 2012 05 14 39782.770020
 2012 05 15 90778·510010
 2012 05 16 84778·690002
 2012 05 17 81772.650024
 2012 05 18 11753·799988
 2012 05 21 5749.190002
 2012 05 22 41765.090027
 2012 05 23 24755·059998
 2012 05 24 86766·469971
 2012 05 25 15766·640015
 2012 05 29 4771·799988
 2012 05 30 29770·739990
 2012 05 31 50762·599976
 2012 06 01 37752.109985
 2012 06 04 23739.690002
 2012 06 05 79734.090027
 2012 06 06 17746·780029
 2012 06 07 16772·059998
 2012 06 08 73758·440002
 2012 06 11 80775.799988
 2012 06 12 25754·429993
 2012 06 13 21759.510010
 2012 06 14 54753·210022
 2012 06 15 63761·890015
 2012 06 18 36766·919983
 2012 06 19 46775·549988
 2012 06 20 93786·030029
 2012 06 21 85784.659973
 2012 06 22 40768·969971
 2012 06 25 11775.150024
 2012 06 26 39763.270020
 2012 06 27 28766.229980
 2012 06 28 47770·940002
 2012 06 29 59775·890015
 2012 07 02 67799.820007
 2012 07 03 98808.030029
 2012 07 05 97816·429993
 2012 07 06 59809·820007
 2012 07 09 79805.669983
 2012 07 10 27808.619995
 2012 07 11 52795.559998
 2012 07 12 6792·229980
 2012 07 13 99791·989990
 2012 07 16 72799·030029
 2012 07 17 0797·250000
 2012 07 18 19798.309998
 2012 07 19 78807.650024
 2012 07 20 14796·640015
 2012 07 23 54781.900024
 2012 07 24 42780·760010
 2012 07 25 92771.750000
 2012 07 26 60776·679993
 2012 07 27 52779·030029
 2012 07 30 44796·369995
 2012 07 31 40790·250000
 2012 08 01 42790·030029
 2012 08 02 57767·690002
 2012 08 03 20775.659973
 2012 08 06 48789·270020
 2012 08 07 16797·039978
 2012 08 08 56801.299988
 2012 08 09 88800.090027
 2012 08 10 67800·729980
 2012 08 13 64801·479980
 2012 08 14 63802.590027
 2012 08 15 92795.280029
 2012 08 16 72803·859985
 2012 08 17 92811·750000
 2012 08 20 15817·979980
 2012 08 21 2818.669983
 2012 08 22 62814·710022
 2012 08 23 32811.719971
 2012 08 24 76804·760010
 2012 08 27 12811.909973
 2012 08 28 65809.729980
 2012 08 29 42814·849976
 2012 08 30 33817.770020
 2012 08 31 41814·099976
 2012 09 04 29813·169983
 2012 09 05 1821·840027
 2012 09 06 99825·159973
 2012 09 07 33840.429993
 2012 09 10 31841·390015
 2012 09 11 18839.489990
 2012 09 12 12842·919983
 2012 09 13 57844·900024
 2012 09 14 71858.890015
 2012 09 17 23861.609985
 2012 09 18 35857·270020
 2012 09 19 8857·849976
 2012 09 20 74851·349976
 2012 09 21 74857.239990
 2012 09 24 56851·590027
 2012 09 25 4854·489990
 2012 09 26 91839·570007
 2012 09 27 52835.700012
 2012 09 28 87839.489990
 2012 10 01 90840·830017
 2012 10 02 97842.940002
 2012 10 03 63841·609985
 2012 10 04 67840.739990
 2012 10 05 35846·979980
 2012 10 08 92839.549988
 2012 10 09 40836.789978
 2012 10 10 59828·440002
 2012 10 11 32831·849976
 2012 10 12 1829.500000
 2012 10 15 38824.750000
 2012 10 16 49831·640015
 2012 10 17 2836·590027
 2012 10 18 76841.030029
 2012 10 19 40832.440002
 2012 10 22 52820.330017
 2012 10 23 88814·770020
 2012 10 24 92819·080017
 2012 10 25 52818·690002
 2012 10 26 5816·619995
 2012 10 31 60813·609985
 2012 11 01 48818.780029
 2012 11 02 7829·880005
 2012 11 05 72814.299988
 2012 11 06 10821·599976
 2012 11 07 71818·909973
 2012 11 08 59804·330017
 2012 11 09 39793.619995
 2012 11 12 60796·979980
 2012 11 13 11792·210022
 2012 11 14 92791.349976
 2012 11 15 20772·469971
 2012 11 16 52768·119995
 2012 11 19 42782.369995
 2012 11 20 11791·099976
 2012 11 21 52795·090027
 2012 11 23 57801·349976
 2012 11 26 67805.309998
 2012 11 27 49808.090027
 2012 11 28 99804.869995
 2012 11 29 67818·359985
 2012 11 30 9824·580017
 2012 12 03 62825.869995
 2012 12 04 49820·359985
 2012 12 05 3823.609985
 2012 12 06 19819·559998
 2012 12 07 31824.849976
 2012 12 10 14822·809998
 2012 12 11 8830.380005
 2012 12 12 73837.169983
 2012 12 13 64829·099976
 2012 12 14 32822.419983
 2012 12 17 51825.140015
 2012 12 18 71835·780029
 2012 12 19 92848·010010
 2012 12 20 66847.900024
 2012 12 21 27848.539978
 2012 12 24 39846·349976
 2012 12 26 71845.369995
 2012 12 27 5838·849976
 2012 12 28 55833.270020
 2012 12 31 26831.890015
 2013 01 02  84849.349976
 2013 01 03  60873·830017
 2013 01 04  79873·190002
 2013 01 07  9876·340027
 2013 01 08  36875·909973
 2013 01 09  70877.450012
 2013 01 10  68883.039978
 2013 01 11  87882·609985
 2013 01 14  60879·710022
 2013 01 15  98876.219971
 2013 01 16  16882·840027
 2013 01 17  87885.280029
 2013 01 18  12889·739990
 2013 01 22  32892·729980
 2013 01 23  43899.440002
 2013 01 24  57896·559998
 2013 01 25  74902·369995
 2013 01 28  83905.950012
 2013 01 29  92905.729980
 2013 01 30  75906.289978
 2013 01 31  53897·020020
 2013 02 01  92905·590027
 2013 02 04  33911.179993
 2013 02 05  40902·409973
 2013 02 06  79904.669983
 2013 02 07  19910·909973
 2013 02 08  59909·169983
 2013 02 11  77913.549988
 2013 02 12  10913·770020
 2013 02 13  54918·130005
 2013 02 14  90920.549988
 2013 02 15  37927.330017
 2013 02 19  28924.140015
 2013 02 20  9931·469971
 2013 02 21  71912.700012
 2013 02 22  96910·349976
 2013 02 25  38916·119995
 2013 02 26  22898.750000
 2013 02 27  69900·010010
 2013 02 28  54909·619995
 2013 03 01  73905.369995
 2013 03 04  55914·049988
 2013 03 05  80920.080017
 2013 03 06  35929·340027
 2013 03 07  90930.150024
 2013 03 08  97939.739990
 2013 03 11  22940·429993
 2013 03 12  91941·280029
 2013 03 13  69940·070007
 2013 03 14  61945·429993
 2013 03 15  40953.500000
 2013 03 18  97952·460022
 2013 03 19  18948.510010
 2013 03 20  85946·640015
 2013 03 21  3946·919983
 2013 03 22  54943.969971
 2013 03 25  68948·630005
 2013 03 26  30948·789978
 2013 03 27  5944·770020
 2013 03 28  86952.130005
 2013 04 01  76951·409973
 2013 04 02  87942.679993
 2013 04 03  65935.390015
 2013 04 04  44919·530029
 2013 04 05  23915·919983
 2013 04 08  66925·929993
 2013 04 09  26932·630005
 2013 04 10  4931.309998
 2013 04 11  17945.169983
 2013 04 12  6943·539978
 2013 04 15  60938·669983
 2013 04 16  66913·049988
 2013 04 17  88917·919983
 2013 04 18  70908·989990
 2013 04 19  58901.820007
 2013 04 22  54914.270020
 2013 04 23  94919·830017
 2013 04 24  47929·020020
 2013 04 25  41936.659973
 2013 04 26  21939·380005
 2013 04 29  16938·219971
 2013 04 30  47942.210022
 2013 05 01  53945·530029
 2013 05 02  41927.950012
 2013 05 03  60946.940002
 2013 05 06  11954·929993
 2013 05 07  63961·179993
 2013 05 08  14965.900024
 2013 05 09  59969·760010
 2013 05 10  0967.700012
 2013 05 13  65974·210022
 2013 05 14  66974·039978
 2013 05 15  69983.530029
 2013 05 16  2986·979980
 2013 05 17  78986.929993
 2013 05 20  47994.299988
 2013 05 21  71997.820007
 2013 05 22  31999.070007
 2013 05 23  47975.299988
 2013 05 24  32980·400024
 2013 05 28  73984.250000
 2013 05 29  24997.270020
 2013 05 30  39988.650024
 2013 05 31  23989.710022
 2013 06 03  5986·250000
 2013 06 04  44990.580017
 2013 06 05  51980.150024
 2013 06 06  44968.210022
 2013 06 07  26984.090027
 2013 06 10  79989·630005
 2013 06 11  0985·210022
 2013 06 12  46986.049988
 2013 06 13  15971.750000
 2013 06 14  42989.200012
 2013 06 17  31987.400024
 2013 06 18  5988·919983
 2013 06 19  80999·559998
 2013 06 20  70977·809998
 2013 06 21  13962.750000
 2013 06 24  19956.929993
 2013 06 25  52956.950012
 2013 06 26  27961·359985
 2013 06 27  40968.950012
 2013 06 28  16977·739990
 2013 07 01  89981.299988
 2013 07 02  1989.219971
 2013 07 03  31985·940002
 2013 07 05  451000.580017
 2013 07 08  711007·700012
 2013 07 09  41012.580017
 2013 07 10  311017.690002
 2013 07 11  821028·369995
 2013 07 12  61032·640015
 2013 07 15  751038·199951
 2013 07 16  91043·589966
 2013 07 17  271041·819946
 2013 07 18  241044·479980
 2013 07 19  761048·040039
 2013 07 22  581049·530029
 2013 07 23  51055.790039
 2013 07 24  841052.180054
 2013 07 25  941041·839966
 2013 07 26  981047.380005
 2013 07 29  681047.130005
 2013 07 30  651041·880005
 2013 07 31  441043·500000
 2013 08 01  731051.229980
 2013 08 02  891058.270020
 2013 08 05  761059.089966
 2013 08 06  631061.069946
 2013 08 07  521052·099976
 2013 08 08  711049·390015
 2013 08 09  471047.979980
 2013 08 12  131043.589966
 2013 08 13  291054·630005
 2013 08 14  371051.599976
 2013 08 15  361039.099976
 2013 08 16  831024·140015
 2013 08 19  241024.000000
 2013 08 20  391014.549988
 2013 08 21  231025.479980
 2013 08 22  861024.030029
 2013 08 23  801036.910034
 2013 08 26  521038.229980
 2013 08 27  161036.300049
 2013 08 28  591013·400024
 2013 08 29  671016.429993
 2013 08 30  761025.900024
 2013 09 03  451019·479980
 2013 09 04  651016.869995
 2013 09 05  791026.560059
 2013 09 06  371028.660034
 2013 09 09  691032.310059
 2013 09 10  931049.760010
 2013 09 11  351054·459961
 2013 09 12  841055.170044
 2013 09 13  681048.469971
 2013 09 16  551053.959961
 2013 09 17  791055.829956
 2013 09 18  951066.339966
 2013 09 19  491078·880005
 2013 09 20  891076.479980
 2013 09 23  801072.300049
 2013 09 24  681072.540039
 2013 09 25  441075.890015
 2013 09 26  571075.099976
 2013 09 27  331078·369995
 2013 09 30  291065·670044
 2013 10 01  91073·689941
 2013 10 02  491087.390015
 2013 10 03  561081·189941
 2013 10 04  291069·640015
 2013 10 07  271071.239990
 2013 10 08  761066.160034
 2013 10 09  941050·020020
 2013 10 10  421052.500000
 2013 10 11  21066·089966
 2013 10 14  761078·729980
 2013 10 15  161088.050049
 2013 10 16  711085·010010
 2013 10 17  681088.989990
 2013 10 18  141109.300049
 2013 10 21  151115.660034
 2013 10 22  391115.420044
 2013 10 23  811111·489990
 2013 10 24  751112.689941
 2013 10 25  121121.099976
 2013 10 28  971118·329956
 2013 10 29  231118.859985
 2013 10 30  741122.810059
 2013 10 31  501106.089966
 2013 11 01  211099.089966
 2013 11 04  01098.619995
 2013 11 05  481105.229980
 2013 11 06  981108·750000
 2013 11 07  101102·339966
 2013 11 08  431079.949951
 2013 11 11  591099.760010
 2013 11 12  511099.260010
 2013 11 13  911096·540039
 2013 11 14  101111·410034
 2013 11 15  971111·390015
 2013 11 18  281118.400024
 2013 11 19  141107·300049
 2013 11 20  821104.040039
 2013 11 21  741103.380005
 2013 11 22  721120.910034
 2013 11 25  541126.849976
 2013 11 26  661125.449951
 2013 11 27  271135·630005
 2013 11 29  531145·829956
 2013 12 02  111142·300049
 2013 12 03  931125.949951
 2013 12 04  201123.790039
 2013 12 05  661120.800049
 2013 12 06  121122.479980
 2013 12 09  211132·900024
 2013 12 10  401128.020020
 2013 12 11  281119·819946
 2013 12 12  51101·400024
 2013 12 13  291105·989990
 2013 12 16  11110·579956
 2013 12 17  851119·400024
 2013 12 18  671120.150024
 2013 12 19  271131.229980
 2013 12 20  401127.849976
 2013 12 23  61151.390015
 2013 12 24  991157.650024
 2013 12 26  441161.849976
 2013 12 27  201165.390015
 2013 12 30  841160·630005
 2013 12 31  241160·640015
 2014 01 02 381160.500000
 2014 01 03 291151·760010
 2014 01 06 391159.270020
 2014 01 07 951150.859985
 2014 01 08 901159·180054
 2014 01 09 801161.260010
 2014 01 10 151160.170044
 2014 01 13 861162.939941
 2014 01 14 71151.729980
 2014 01 15 111165·989990
 2014 01 16 801172·709961
 2014 01 17 971172·089966
 2014 01 21 201175.050049
 2014 01 22 841177.300049
 2014 01 23 311181·339966
 2014 01 24 551164·770020
 2014 01 27 871147.390015
 2014 01 28 881128·869995
 2014 01 29 841129.500000
 2014 01 30 91130.349976
 2014 01 31 881127.150024
 2014 02 03 361130·099976
 2014 02 04 851099.689941
 2014 02 05 351097.630005
 2014 02 06 311095·650024
 2014 02 07 651107·300049
 2014 02 10 31116·579956
 2014 02 11 331119.810059
 2014 02 12 471130.180054
 2014 02 13 381125.650024
 2014 02 14 311148·319946
 2014 02 18 281151·890015
 2014 02 19 921158·329956
 2014 02 20 441150·239990
 2014 02 21 891166.250000
 2014 02 24 721166·739990
 2014 02 25 491176.000000
 2014 02 26 941176.109985
 2014 02 27 211179.280029
 2014 02 28 391189.189941
 2014 03 03 241174.229980
 2014 03 04 281187.280029
 2014 03 05 971207·290039
 2014 03 06 291207.900024
 2014 03 07 491209·849976
 2014 03 10 71201.560059
 2014 03 11 101201·550049
 2014 03 12 691181·290039
 2014 03 13 801194.930054
 2014 03 14 201173.239990
 2014 03 17 791187.119995
 2014 03 18 91189·270020
 2014 03 19 991204.810059
 2014 03 20 801193·369995
 2014 03 21 491203.160034
 2014 03 24 231196·020020
 2014 03 25 121183·839966
 2014 03 26 241184.209961
 2014 03 27 891155.050049
 2014 03 28 131151.959961
 2014 03 31 521158·109985
 2014 04 01 151175.469971
 2014 04 02 921190·790039
 2014 04 03 31193.439941
 2014 04 04 741187.660034
 2014 04 07 421150.349976
 2014 04 08 791136.869995
 2014 04 09 441148·010010
 2014 04 10 611159·270020
 2014 04 11 171119.530029
 2014 04 14 931120.810059
 2014 04 15 121117·900024
 2014 04 16 191126.459961
 2014 04 17 781130.270020
 2014 04 21 31139.589966
 2014 04 22 71143.359985
 2014 04 23 801155·050049
 2014 04 24 881152.640015
 2014 04 25 41139·010010
 2014 04 28 541127.180054
 2014 04 29 01122·040039
 2014 04 30 351118.459961
 2014 05 01 141126.040039
 2014 05 02 41127·020020
 2014 05 05 611122·219971
 2014 05 06 311121.949951
 2014 05 07 781109.609985
 2014 05 08 321107·609985
 2014 05 09 701092·400024
 2014 05 12 161111.689941
 2014 05 13 651132·770020
 2014 05 14 381120.030029
 2014 05 15 581099.189941
 2014 05 16 501095.180054
 2014 05 19 681100.579956
 2014 05 20 481112.079956
 2014 05 21 821101·369995
 2014 05 22 231105.449951
 2014 05 23 81115·300049
 2014 05 27 131132.430054
 2014 05 28 241140.839966
 2014 05 29 481140·089966
 2014 05 30 291141·729980
 2014 06 02 61136·369995
 2014 06 03 901125.229980
 2014 06 04 611122.910034
 2014 06 05 981133.780029
 2014 06 06 301158·689941
 2014 06 09 121166·280029
 2014 06 10 271173.119995
 2014 06 11 121167.689941
 2014 06 12 101165·270020
 2014 06 13 471162·589966
 2014 06 16 331162.020020
 2014 06 17 881165.640015
 2014 06 18 951176·640015
 2014 06 19 761185.880005
 2014 06 20 911186.130005
 2014 06 23 711189.469971
 2014 06 24 611182.959961
 2014 06 25 51168.739990
 2014 06 26 411182.609985
 2014 06 27 301175·250000
 2014 06 30 91188·410034
 2014 07 01 671196.229980
 2014 07 02 431204.780029
 2014 07 03 591203.469971
 2014 07 07 641204·640015
 2014 07 08 181184.719971
 2014 07 09 881174.869995
 2014 07 10 771158·589966
 2014 07 11 761160·119995
 2014 07 14 401168.000000
 2014 07 15 871165·540039
 2014 07 16 291159.300049
 2014 07 17 211146.959961
 2014 07 18 391131.920044
 2014 07 21 781146·390015
 2014 07 22 831151.459961
 2014 07 23 01157·439941
 2014 07 24 471159.699951
 2014 07 25 241149.780029
 2014 07 28 341145·180054
 2014 07 29 361141·650024
 2014 07 30 211147.959961
 2014 07 31 141137·260010
 2014 08 01 11120·540039
 2014 08 04 821118.459961
 2014 08 05 421119.689941
 2014 08 06 591116.079956
 2014 08 07 281127·969971
 2014 08 08 121119·880005
 2014 08 11 171136·479980
 2014 08 12 991138·630005
 2014 08 13 841136.170044
 2014 08 14 261142.130005
 2014 08 15 781151·310059
 2014 08 18 951149.400024
 2014 08 19 641159.829956
 2014 08 20 511158.750000
 2014 08 21 801157.219971
 2014 08 22 361159·380005
 2014 08 25 851167.130005
 2014 08 26 361166·189941
 2014 08 27 71176.400024
 2014 08 28 341168·260010
 2014 08 29 941167.589966
 2014 09 02 571177·290039
 2014 09 03 641183.290039
 2014 09 04 281174·170044
 2014 09 05 581164.339966
 2014 09 08 141169.319946
 2014 09 09 841170.939941
 2014 09 10 801158.770020
 2014 09 11 721159·500000
 2014 09 12 331172.930054
 2014 09 15 221159·979980
 2014 09 16 781144.250000
 2014 09 17 541151·959961
 2014 09 18 641157.079956
 2014 09 19 601161·650024
 2014 09 22 361141.989990
 2014 09 23 501126·510010
 2014 09 24 831120.660034
 2014 09 25 61126.099976
 2014 09 26 901111.630005
 2014 09 29 281110·430054
 2014 09 30 891118·219971
 2014 10 01 901101·079956
 2014 10 02 41085·140015
 2014 10 03 831105.119995
 2014 10 06 81107·359985
 2014 10 07 701089·300049
 2014 10 08 671075.209961
 2014 10 09 331095.750000
 2014 10 10 911063.250000
 2014 10 13 261054·270020
 2014 10 14 891056.800049
 2014 10 15 231051.500000
 2014 10 16 131060·689941
 2014 10 17 671085·849976
 2014 10 20 111078.680054
 2014 10 21 221099.880005
 2014 10 22 751114.959961
 2014 10 23 221105.449951
 2014 10 24 941117·949951
 2014 10 27 231113·560059
 2014 10 28 11121.800049
 2014 10 29 501149·459961
 2014 10 30 261142.449951
 2014 10 31 471169·170044
 2014 11 03 421174·500000
 2014 11 04 311166·729980
 2014 11 05 201171.229980
 2014 11 06 371166·020020
 2014 11 07 741170·069946
 2014 11 10 721173·849976
 2014 11 11 151179·010010
 2014 11 12 621175·329956
 2014 11 13 971186·760010
 2014 11 14 51175·459961
 2014 11 17 721171.859985
 2014 11 18 171165·160034
 2014 11 19 361169.040039
 2014 11 20 861153·530029
 2014 11 21 811182.310059
 2014 11 24 201174·829956
 2014 11 25 421188.930054
 2014 11 26 981186.329956
 2014 11 28 531190.579956
 2014 12 01 171170.550049
 2014 12 02 901156.270020
 2014 12 03 461168.540039
 2014 12 04 271177·770020
 2014 12 05 751172.750000
 2014 12 08 811179·959961
 2014 12 09 631157·380005
 2014 12 10 661183·900024
 2014 12 11 891166.680054
 2014 12 12 391156.689941
 2014 12 15 41157.719971
 2014 12 16 571136·869995
 2014 12 17 791141·869995
 2014 12 18 161185.939941
 2014 12 19 531191.479980
 2014 12 22 131196.010010
 2014 12 23 881205·770020
 2014 12 24 871203·780029
 2014 12 26 151210.880005
 2014 12 29 731214·439941
 2014 12 30 851215·930054
 2014 12 31 511215·569946
 2015 01 02  211209.979980
 2015 01 05  981192·359985
 2015 01 06  651183·469971
 2015 01 07  351169.300049
 2015 01 08  291184·170044
 2015 01 09  781196.010010
 2015 01 12  471186·939941
 2015 01 13  891187.520020
 2015 01 14  211169·750000
 2015 01 15  251179.719971
 2015 01 16  751151·339966
 2015 01 20  881179.079956
 2015 01 21  21167·520020
 2015 01 22  761172·500000
 2015 01 23  181190.260010
 2015 01 26  331188·930054
 2015 01 27  51190·339966
 2015 01 28  961200.680054
 2015 01 29  701177·150024
 2015 01 30  491183.339966
 2015 02 02  861168.579956
 2015 02 03  701180.079956
 2015 02 04  501191.560059
 2015 02 05  861195.500000
 2015 02 06  271209·739990
 2015 02 09  141202.260010
 2015 02 10  31202.609985
 2015 02 11  201201.250000
 2015 02 12  341207·599976
 2015 02 13  641218.050049
 2015 02 17  981223.099976
 2015 02 18  511222·560059
 2015 02 19  401225·089966
 2015 02 20  831228·119995
 2015 02 23  281230·219971
 2015 02 24  51232·239990
 2015 02 25  01233·239990
 2015 02 26  591234·670044
 2015 02 27  131238·140015
 2015 03 02  311233·390015
 2015 03 03  961238.790039
 2015 03 04  51232·150024
 2015 03 05  971232·890015
 2015 03 06  61227·880005
 2015 03 09  351220.479980
 2015 03 10  591213.930054
 2015 03 11  501209.989990
 2015 03 12  301221.459961
 2015 03 13  501235·589966
 2015 03 16  841237.079956
 2015 03 17  651235.900024
 2015 03 18  281239.839966
 2015 03 19  951249.260010
 2015 03 20  681259.709961
 2015 03 23  611264.170044
 2015 03 24  511264·060059
 2015 03 25  531265.579956
 2015 03 26  231228.800049
 2015 03 27  831231·670044
 2015 03 30  731246·689941
 2015 03 31  311252.640015
 2015 04 01  881250.989990
 2015 04 02  991252.180054
 2015 04 06  961250·239990
 2015 04 07  601260.300049
 2015 04 08  251254.390015
 2015 04 09  51262.540039
 2015 04 10  451263·729980
 2015 04 13  971265.489990
 2015 04 14  221266.680054
 2015 04 15  191269·650024
 2015 04 16  691273.479980
 2015 04 17  231264.219971
 2015 04 20  931257.609985
 2015 04 21  841269·319946
 2015 04 22  461265.010010
 2015 04 23  461263.660034
 2015 04 24  751272.800049
 2015 04 27  711269.869995
 2015 04 28  741252·890015
 2015 04 29  961254.500000
 2015 04 30  301241·400024
 2015 05 01  741223.050049
 2015 05 04  791230·300049
 2015 05 05  311231.770020
 2015 05 06  481221.530029
 2015 05 07  111218.949951
 2015 05 08  121234.819946
 2015 05 11  311234·589966
 2015 05 12  401230.569946
 2015 05 13  271235.739990
 2015 05 14  481236·810059
 2015 05 15  51245·420044
 2015 05 18  451242.079956
 2015 05 19  911257.859985
 2015 05 20  871257.329956
 2015 05 21  821257.500000
 2015 05 22  261255.489990
 2015 05 26  971248.109985
 2015 05 27  561241·010010
 2015 05 28  211251.780029
 2015 05 29  691251.579956
 2015 06 01  641252·020020
 2015 06 02  31245.589966
 2015 06 03  21254.979980
 2015 06 04  901258.540039
 2015 06 05  361250·400024
 2015 06 08  51259.670044
 2015 06 09  331253·500000
 2015 06 10  241254.469971
 2015 06 11  831268·680054
 2015 06 12  631265.560059
 2015 06 15  441259.380005
 2015 06 16  351259·020020
 2015 06 17  981273.359985
 2015 06 18  01271·949951
 2015 06 19  931285.469971
 2015 06 22  121290·560059
 2015 06 23  11294.369995
 2015 06 24  691293·810059
 2015 06 25  611286·969971
 2015 06 26  661285.229980
 2015 06 29  361269.359985
 2015 06 30  431255·510010
 2015 07 01  551262·119995
 2015 07 02  361259·030029
 2015 07 06  721239.229980
 2015 07 07  241247·780029
 2015 07 08  71239.079956
 2015 07 09  841240·160034
 2015 07 10  31245.000000
 2015 07 13  371258·790039
 2015 07 14  721265·300049
 2015 07 15  01273·800049
 2015 07 16  481271·099976
 2015 07 17  331273·670044
 2015 07 20  331268.819946
 2015 07 21  941259·750000
 2015 07 22  521249.369995
 2015 07 23  861260·660034
 2015 07 24  971242·390015
 2015 07 27  61219.209961
 2015 07 28  831219·469971
 2015 07 29  971223.979980
 2015 07 30  951226.040039
 2015 07 31  981235.170044
 2015 08 03  361238·319946
 2015 08 04  921232.520020
 2015 08 05  831233.719971
 2015 08 06  581232.439941
 2015 08 07  301209.479980
 2015 08 10  211212·420044
 2015 08 11  431214·140015
 2015 08 12  01203.170044
 2015 08 13  91208·569946
 2015 08 14  591202.109985
 2015 08 17  831209·239990
 2015 08 18  601224.079956
 2015 08 19  421208·550049
 2015 08 20  71193·900024
 2015 08 21  331158.000000
 2015 08 24  11119·760010
 2015 08 25  231133.130005
 2015 08 26  901119.280029
 2015 08 27  501140.920044
 2015 08 28  131149.550049
 2015 08 31  721161·010010
 2015 09 01  581148·310059
 2015 09 02  161128·050049
 2015 09 03  71148.619995
 2015 09 04  321132·949951
 2015 09 08  871139·069946
 2015 09 09  381162.719971
 2015 09 10  211147·989990
 2015 09 11  731152·510010
 2015 09 14  781158.030029
 2015 09 15  471153·930054
 2015 09 16  191166.170044
 2015 09 17  891175.089966
 2015 09 18  551175·339966
 2015 09 21  991165·040039
 2015 09 22  881158.420044
 2015 09 23  991143.410034
 2015 09 24  691137·880005
 2015 09 25  771140·239990
 2015 09 28  411121·869995
 2015 09 29  461090.949951
 2015 09 30  961087·079956
 2015 10 01  871100·890015
 2015 10 02  171095.579956
 2015 10 05  21115·819946
 2015 10 06  351141.430054
 2015 10 07  611134·489990
 2015 10 08  771152·430054
 2015 10 09  581163.640015
 2015 10 12  131165·449951
 2015 10 13  551163·250000
 2015 10 14  101147.880005
 2015 10 15  351137·979980
 2015 10 16  791163·589966
 2015 10 19  511161.800049
 2015 10 20  281164·369995
 2015 10 21  771164.020020
 2015 10 22  91147.089966
 2015 10 23  561157·040039
 2015 10 26  701165·770020
 2015 10 27  521158.530029
 2015 10 28  41145·479980
 2015 10 29  11178·359985
 2015 10 30  991165·479980
 2015 11 02  561161·949951
 2015 11 03  881185.780029
 2015 11 04  431192·280029
 2015 11 05  21190.310059
 2015 11 06  71190.030029
 2015 11 09  131199·579956
 2015 11 10  631183.689941
 2015 11 11  921188·270020
 2015 11 12  491177·349976
 2015 11 13  531154·089966
 2015 11 16  691146·369995
 2015 11 17  71156·160034
 2015 11 18  511153.390015
 2015 11 19  91171.699951
 2015 11 20  911168·349976
 2015 11 23  101174·890015
 2015 11 24  81179·229980
 2015 11 25  61188·900024
 2015 11 27  871197·910034
 2015 11 30  891202.770020
 2015 12 01  381198·930054
 2015 12 02  961203.890015
 2015 12 03  381192·699951
 2015 12 04  571170·640015
 2015 12 07  861183.069946
 2015 12 08  521162·250000
 2015 12 09  511158·979980
 2015 12 10  521145.660034
 2015 12 11  211146·229980
 2015 12 14  761123·630005
 2015 12 15  571117.020020
 2015 12 16  361133·819946
 2015 12 17  381149.209961
 2015 12 18  921134.949951
 2015 12 21  131122.160034
 2015 12 22  981128·479980
 2015 12 23  541139·040039
 2015 12 24  521152.750000
 2015 12 28  11153·989990
 2015 12 29  501148·959961
 2015 12 30  151159·969971
 2015 12 31  311149·329956
 2016 01 04 271134.079956
 2016 01 05 301109·099976
 2016 01 06 891109.459961
 2016 01 07 291090·949951
 2016 01 08 231065·849976
 2016 01 11 21046.640015
 2016 01 12 711044.979980
 2016 01 13 711045·739990
 2016 01 14 461010.640015
 2016 01 15 521023.919983
 2016 01 19 801010.299988
 2016 01 20 8991.789978
 2016 01 21 77999·530029
 2016 01 22 95999.809998
 2016 01 25 601019·429993
 2016 01 26 15998.190002
 2016 01 27 231016·900024
 2016 01 28 671004·150024
 2016 01 29 801003·520020
 2016 02 01 931033.530029
 2016 02 02 151030·560059
 2016 02 03 321009·500000
 2016 02 04 341009.929993
 2016 02 05 671014.309998
 2016 02 08 11982·150024
 2016 02 09 77967·849976
 2016 02 10 41965·520020
 2016 02 11 87958.890015
 2016 02 12 91955.340027
 2016 02 16 17972.450012
 2016 02 17 46997·830017
 2016 02 18 301011.979980
 2016 02 19 631003.719971
 2016 02 22 871010·390015
 2016 02 23 171021.250000
 2016 02 24 941010·099976
 2016 02 25 571022.960022
 2016 02 26 521031·589966
 2016 02 29 501037·209961
 2016 03 01 61035.520020
 2016 03 02 321054.239990
 2016 03 03 981065.640015
 2016 03 04 621076.339966
 2016 03 07 161081·280029
 2016 03 08 681092·709961
 2016 03 09 401068·449951
 2016 03 10 981073.410034
 2016 03 11 991066·109985
 2016 03 14 721086.969971
 2016 03 15 151082·680054
 2016 03 16 281066.079956
 2016 03 17 561074.400024
 2016 03 18 751092·010010
 2016 03 21 861101·459961
 2016 03 22 441096·680054
 2016 03 23 131097·050049
 2016 03 24 351074·699951
 2016 03 28 401079·939941
 2016 03 29 681079·819946
 2016 03 30 181110.189941
 2016 03 31 331110.430054
 2016 04 01 911112.900024
 2016 04 04 411117·689941
 2016 04 05 491106.219971
 2016 04 06 751095·989990
 2016 04 07 771107·890015
 2016 04 08 351093.859985
 2016 04 11 51097.959961
 2016 04 12 931094.459961
 2016 04 13 601106.479980
 2016 04 14 431130.079956
 2016 04 15 121128·079956
 2016 04 18 451129.719971
 2016 04 19 281139.829956
 2016 04 20 831140·140015
 2016 04 21 201142.369995
 2016 04 22 111135·660034
 2016 04 25 941146.260010
 2016 04 26 11138·699951
 2016 04 27 41150·920044
 2016 04 28 971153·109985
 2016 04 29 971140.109985
 2016 05 02 651131·209961
 2016 05 03 651138·869995
 2016 05 04 371121·160034
 2016 05 05 981114·349976
 2016 05 06 691107.800049
 2016 05 09 291114·719971
 2016 05 10 861118.739990
 2016 05 11 861128.469971
 2016 05 12 331114·869995
 2016 05 13 451108·369995
 2016 05 16 261103.229980
 2016 05 17 741115·410034
 2016 05 18 11097.189941
 2016 05 19 891101·689941
 2016 05 20 641095·160034
 2016 05 23 01112.469971
 2016 05 24 421112·510010
 2016 05 25 621136·369995
 2016 05 26 311141.099976
 2016 05 27 261139.979980
 2016 05 31 501150.599976
 2016 06 01 881154·510010
 2016 06 02 851162.739990
 2016 06 03 401170.390015
 2016 06 06 441164·260010
 2016 06 07 191177.189941
 2016 06 08 51180.199951
 2016 06 09 561188·229980
 2016 06 10 681178·380005
 2016 06 13 291162·530029
 2016 06 14 01149·589966
 2016 06 15 111148.089966
 2016 06 16 921147.859985
 2016 06 17 201148·959961
 2016 06 20 11146.390015
 2016 06 21 681158·119995
 2016 06 22 91154.150024
 2016 06 23 161151.510010
 2016 06 24 651162.920044
 2016 06 27 151123·810059
 2016 06 28 391092.170044
 2016 06 29 671110.790039
 2016 06 30 721132.150024
 2016 07 01 651151.750000
 2016 07 05 261155.459961
 2016 07 06 501138·920044
 2016 07 07 311147·630005
 2016 07 08 561152·239990
 2016 07 11 381179·189941
 2016 07 12 641191·979980
 2016 07 13 711206·859985
 2016 07 14 501203.359985
 2016 07 15 711203·520020
 2016 07 18 361205·290039
 2016 07 19 511207.239990
 2016 07 20 361201·430054
 2016 07 21 441209.569946
 2016 07 22 141204.109985
 2016 07 25 521212·839966
 2016 07 26 271209·510010
 2016 07 27 991217·459961
 2016 07 28 761218·729980
 2016 07 29 801217·089966
 2016 08 01 591220.300049
 2016 08 02 81219·000000
 2016 08 03 201201·869995
 2016 08 04 671212.780029
 2016 08 05 971215·699951
 2016 08 08 631231.319946
 2016 08 09 731230.530029
 2016 08 10 701231·699951
 2016 08 11 281224·000000
 2016 08 12 841228·849976
 2016 08 15 851230·530029
 2016 08 16 701241.680054
 2016 08 17 651230.979980
 2016 08 18 141227.420044
 2016 08 19 311236·489990
 2016 08 22 741236·599976
 2016 08 23 461240·599976
 2016 08 24 241248·479980
 2016 08 25 121236·400024
 2016 08 26 131240·140015
 2016 08 29 331238.319946
 2016 08 30 81245.079956
 2016 08 31 531245·640015
 2016 09 01 451240.069946
 2016 09 02 151241·430054
 2016 09 06 831252.449951
 2016 09 07 51253·219971
 2016 09 08 511260.479980
 2016 09 09 51256.300049
 2016 09 12 951218·630005
 2016 09 13 421234·550049
 2016 09 14 371212.680054
 2016 09 15 401211.969971
 2016 09 16 131226.959961
 2016 09 19 661225.640015
 2016 09 20 351233·239990
 2016 09 21 841229·619995
 2016 09 22 311246·430054
 2016 09 23 11262·939941
 2016 09 26 21253·949951
 2016 09 27 231240·910034
 2016 09 28 681246.699951
 2016 09 29 991255.589966
 2016 09 30 191239·930054
 2016 10 03 721251·280029
 2016 10 04 681246.020020
 2016 10 05 341240.520020
 2016 10 06 941247·770020
 2016 10 07 681246·369995
 2016 10 10 01239.209961
 2016 10 11 61249·959961
 2016 10 12 571227·670044
 2016 10 13 741225.140015
 2016 10 14 581217·630005
 2016 10 17 421212·420044
 2016 10 18 661211·300049
 2016 10 19 771217·339966
 2016 10 20 621221·989990
 2016 10 21 921217·890015
 2016 10 24 11219·729980
 2016 10 25 921225·900024
 2016 10 26 561214.489990
 2016 10 27 301205.739990
 2016 10 28 701190.060059
 2016 10 31 541187·869995
 2016 11 01 81191·770020
 2016 11 02 581177.770020
 2016 11 03 51164.469971
 2016 11 04 291157·189941
 2016 11 07 141164·569946
 2016 11 08 01192.040039
 2016 11 09 611194.339966
 2016 11 10 21235.859985
 2016 11 11 911251.520020
 2016 11 14 81283.030029
 2016 11 15 211298·520020
 2016 11 16 881300.689941
 2016 11 17 851302·859985
 2016 11 18 571309.739990
 2016 11 21 911317.410034
 2016 11 22 241322.459961
 2016 11 23 641333·760010
 2016 11 25 461342·199951
 2016 11 28 31346.880005
 2016 11 29 731329·910034
 2016 11 30 231329.760010
 2016 12 01 11322·760010
 2016 12 02 131313.579956
 2016 12 05 231314·979980
 2016 12 06 811338·050049
 2016 12 07 741352.099976
 2016 12 08 41364·430054
 2016 12 09 871386.660034
 2016 12 12 811387.780029
 2016 12 13 381373.339966
 2016 12 14 811372·079956
 2016 12 15 21356·439941
 2016 12 16 931366.930054
 2016 12 19 951364.780029
 2016 12 20 761372.069946
 2016 12 21 321383·630005
 2016 12 22 111374·949951
 2016 12 23 701362·630005
 2016 12 27 471371.589966
 2016 12 28 641377·780029
 2016 12 29 551360·920000
 2016 12 30 131363.590000
 2017 01 03  741357.990000
 2017 01 04  121366·700000
 2017 01 05  671387.710000
 2017 01 06  01372·490000
 2017 01 09  651367·130000
 2017 01 10  131357·740000
 2017 01 11  191370·890000
 2017 01 12  311372.840000
 2017 01 13  511361.380000
 2017 01 17  301371.510000
 2017 01 18  31352·740000
 2017 01 19  321358.830000
 2017 01 20  881345.960000
 2017 01 23  511351·410000
 2017 01 24  381348·120000
 2017 01 25  521371·110000
 2017 01 26  581382·430000
 2017 01 27  901375.680000
 2017 01 30  701369.490000
 2017 01 31  671351·720000
 2017 02 01  681364·070000
 2017 02 02  831360.540000
 2017 02 03  671358·050000
 2017 02 06  781377·330000
 2017 02 07  501366·820000
 2017 02 08  931360·470000
 2017 02 09  231359.300000
 2017 02 10  111380.070000
 2017 02 13  601390.410000
 2017 02 14  91391·800000
 2017 02 15  571396.340000
 2017 02 16  141403·600000
 2017 02 17  801399.070000
 2017 02 21  441400.660000
 2017 02 22  141410·110000
 2017 02 23  651404·380000
 2017 02 24  161393.620000
 2017 02 27  351394.530000
 2017 02 28  621406.870000
 2017 03 01  621389·120000
 2017 03 02  01413·160000
 2017 03 03  461395·550000
 2017 03 06  971392.340000
 2017 03 07  321383·320000
 2017 03 08  891375.660000
 2017 03 09  631366.230000
 2017 03 10  361361·150000
 2017 03 13  251365·160000
 2017 03 14  651369.160000
 2017 03 15  11363·360000
 2017 03 16  241383.760000
 2017 03 17  171385.270000
 2017 03 20  331391·460000
 2017 03 21  961385·530000
 2017 03 22  301346·210000
 2017 03 23  71345·420000
 2017 03 24  261354.520000
 2017 03 27  131352.700000
 2017 03 28  491356·700000
 2017 03 29  221366·680000
 2017 03 30  01371·990000
 2017 03 31  381382.200000
 2017 04 03  991386·430000
 2017 04 04  111368·580000
 2017 04 05  371369.790000
 2017 04 06  851351.960000
 2017 04 07  251363·840000
 2017 04 10  501364·760000
 2017 04 11  441366·470000
 2017 04 12  911376.860000
 2017 04 13  961358·610000
 2017 04 17  391345·360000
 2017 04 18  521359.890000
 2017 04 19  191362·320000
 2017 04 20  51368.390000
 2017 04 21  41381.500000
 2017 04 24  181380·530000
 2017 04 25  581400·100000
 2017 04 26  731411·050000
 2017 04 27  951419.570000
 2017 04 28  231417·750000
 2017 05 01  201401·010000
 2017 05 02  421407·540000
 2017 05 03  871399·130000
 2017 05 04  741391·170000
 2017 05 05  431389·210000
 2017 05 08  831396.400000
 2017 05 09  821392·310000
 2017 05 10  31392.030000
 2017 05 11  911399.200000
 2017 05 12  901389·390000
 2017 05 15  31383·270000
 2017 05 16  671394.570000
 2017 05 17  491388·300000
 2017 05 18  811354.930000
 2017 05 19  31361.530000
 2017 05 22  471367·880000
 2017 05 23  331378·240000
 2017 05 24  11381.160000
 2017 05 25  551384.810000
 2017 05 26  491383.140000
 2017 05 30  791381·170000
 2017 05 31  181372.200000
 2017 06 01  611370.330000
 2017 06 02  51396.080000
 2017 06 05  511405.140000
 2017 06 06  281395·050000
 2017 06 07  461395·530000
 2017 06 08  731396.780000
 2017 06 09  361416.150000
 2017 06 12  491421·100000
 2017 06 13  601420·060000
 2017 06 14  331426.030000
 2017 06 15  481415.470000
 2017 06 16  251407.220000
 2017 06 19  781407.070000
 2017 06 20  931417·760000
 2017 06 21  241403.330000
 2017 06 22  261399·370000
 2017 06 23  21404·780000
 2017 06 26  831415.120000
 2017 06 27  271416·350000
 2017 06 28  451404·460000
 2017 06 29  561425·490000
 2017 06 30  611416·730000
 2017 07 03  441416.470000
 2017 07 05  21426·530000
 2017 07 06  911418·860000
 2017 07 07  81401·350000
 2017 07 10  901415·280000
 2017 07 11  401408·610000
 2017 07 12  821414.340000
 2017 07 13  311424·530000
 2017 07 14  11425·470000
 2017 07 17  301428·780000
 2017 07 18  291431.110000
 2017 07 19  611428.280000
 2017 07 20  411442.160000
 2017 07 21  651443.370000
 2017 07 24  591435.820000
 2017 07 25  551438.860000
 2017 07 26  981450·580000
 2017 07 27  641442·260000
 2017 07 28  211432·590000
 2017 07 31  961429·460000
 2017 08 01  841426.030000
 2017 08 02  721428·030000
 2017 08 03  901413.090000
 2017 08 04  881405.140000
 2017 08 07  371412.400000
 2017 08 08  571413·930000
 2017 08 09  681409.780000
 2017 08 10  651396.600000
 2017 08 11  211372·260000
 2017 08 14  141375.130000
 2017 08 15  791394·700000
 2017 08 16  821384.180000
 2017 08 17  221383·070000
 2017 08 18  621357.010000
 2017 08 21  741357·740000
 2017 08 22  211357·890000
 2017 08 23  551370.680000
 2017 08 24  451370.160000
 2017 08 25  291374·380000
 2017 08 28  901377.760000
 2017 08 29  561381·310000
 2017 08 30  321383.210000
 2017 08 31  431392·040000
 2017 09 01  191405·820000
 2017 09 05  901413·300000
 2017 09 06  171400.010000
 2017 09 07  421402.460000
 2017 09 08  651398.190000
 2017 09 11  431400·560000
 2017 09 12  201415·340000
 2017 09 13  771423.300000
 2017 09 14  101426·570000
 2017 09 15  281425·350000
 2017 09 18  841431·750000
 2017 09 19  231441.180000
 2017 09 20  601440·480000
 2017 09 21  841445.200000
 2017 09 22  791443·470000
 2017 09 25  801450·630000
 2017 09 26  481452.250000
 2017 09 27  731457.270000
 2017 09 28  981484·800000
 2017 09 29  731488·800000
 2017 10 02  301491.050000
 2017 10 03  841509·940000
 2017 10 04  621512.000000
 2017 10 05  541508·340000
 2017 10 06  861511.410000
 2017 10 09  281510·410000
 2017 10 10  141504.110000
 2017 10 11  971507·910000
 2017 10 12  251506·460000
 2017 10 13  451505.460000
 2017 10 16  231502·970000
 2017 10 17  31502·530000
 2017 10 18  781497·980000
 2017 10 19  961502·970000
 2017 10 20  831504.720000
 2017 10 23  971509.670000
 2017 10 24  11498.190000
 2017 10 25  701500·250000
 2017 10 26  141494·110000
 2017 10 27  291497·540000
 2017 10 30  761490·900000
 2017 10 31  801491·440000
 2017 11 01  601504.540000
 2017 11 02  761492.900000
 2017 11 03  101496.320000
 2017 11 06  641495.030000
 2017 11 07  891497.980000
 2017 11 08  371477.950000
 2017 11 09  331481.290000
 2017 11 10  841474.920000
 2017 11 13  971474·440000
 2017 11 14  381474·270000
 2017 11 15  41470·900000
 2017 11 16  281464·970000
 2017 11 17  11485.700000
 2017 11 20  291492·930000
 2017 11 21  41503.450000
 2017 11 22  101518.980000
 2017 11 24  471517.410000
 2017 11 27  851519·170000
 2017 12 14  381524·540000
 2017 12 15  661507·680000
 2017 12 18  31530.810000
 2017 12 19  81549.320000
 2017 12 20  391538·740000
 2017 12 21  611540.460000
 2017 12 22  641547·240000
 2017 12 26  221542.740000
 2017 12 27  641544.390000
 2017 12 28  811544·050000
 2017 12 29  481549.060000
 2018 01 02 771536.120000
 2018 01 03 941550.280000
 2018 01 04 411552·980000
 2018 01 05 01555·870000
 2018 01 08 501559.800000
 2018 01 09 361562·220000
 2018 01 10 771559·010000
 2018 01 11 891560.220000
 2018 01 12 401587·120000
 2018 01 16 211592.910000
 2018 01 17 521573·730000
 2018 01 18 101586.310000
 2018 01 19 731576.500000
 2018 01 22 61598·140000
 2018 01 23 561604·940000
 2018 01 24 801611.690000
 2018 01 25 991601·590000
 2018 01 26 731602.970000
 2018 01 29 991607·810000
 2018 01 30 451595.640000
 2018 01 31 941584·710000
 2018 02 01 281574·730000
 2018 02 02 211577·030000
 2018 02 05 731544.940000
 2018 02 06 591486·850000
 2018 02 07 31506·660000
 2018 02 08 841508.450000
 2018 02 09 591467.720000
 2018 02 12 171479.110000
 2018 02 13 541489.660000
 2018 02 14 761492.760000
 2018 02 15 221524.180000
 2018 02 16 211536.320000
 2018 02 20 641542·380000
 2018 02 21 91530·480000
 2018 02 22 51532.790000
 2018 02 23 441531·350000
 2018 02 26 391550.090000
 2018 02 27 231559·270000
 2018 02 28 791536.800000
 2018 03 01 891512·070000
 2018 03 02 101506.810000
 2018 03 05 791531·990000
 2018 03 06 371546·720000
 2018 03 07 791560·970000
 2018 03 08 351575·650000
 2018 03 09 661573·190000
 2018 03 12 981597·290039
 2018 03 13 661601·650024
 2018 03 14 941592.459961
 2018 03 15 971584·400020
 2018 03 16 71576·579956
 2018 03 19 241585·829956
 2018 03 20 941570.849976
 2018 03 21 91570.400024
 2018 03 22 321576·589966
 2018 03 23 551544·310059
 2018 03 26 681513·540040
 2018 03 27 651544.449951
 2018 03 28 691513.800049
 2018 03 29 841513.310059
 2018 04 02 721529·140015
 2018 04 03 531493.869995
 2018 04 04 351508·599976
 2018 04 05 601532.949951
 2018 04 06 861540.010010
 2018 04 09 861513·900024
 2018 04 10 751517.050049
 2018 04 11 601542·459961
 2018 04 12 191548·030029
 2018 04 13 31558.109985
 2018 04 16 581550.560059
 2018 04 17 831564·869995
 2018 04 18 11580.180054
 2018 04 19 651582·819946
 2018 04 20 791573·530029
 2018 04 23 561564.420044
 2018 04 24 901562·390015
 2018 04 25 601553.000000
 2018 04 26 561550·920044
 2018 04 27 281557·949951
 2018 05 01 671541·770020
 2018 05 02 31550.449951
 2018 05 03 341554·339966
 2018 05 04 751545·829956
 2018 05 07 381565.719971
 2018 05 08 301578.670044
 2018 05 09 811586.739990
 2018 05 10 981596.543579
 2018 05 11 351603·869995
 2018 05 14 41607.390015
 2018 05 15 931599·599976
 2018 05 16 211601·030029
 2018 05 17 161616.219971
 2018 05 18 141626·055054
 2018 05 21 871627·770020
 2018 05 22 951637.650020
 2018 05 23 601624·920044
 2018 05 24 711627.219971
 2018 05 25 91627.928223
 2018 05 29 961625.569946
 2018 05 30 761624.030029
 2018 05 31 151647·969971
 2018 06 01 271635.400024
 2018 06 04 231649.199951
 2018 06 05 951653.689941
 2018 06 06 81665·199951
 2018 06 07 351676·520020
 2018 06 08 31667·609985
 2018 06 11 731672.500000
 2018 06 12 381674.939941
 2018 06 13 531682.719970
 2018 06 14 861677·030029
 2018 06 15 921684.239990
 2018 06 18 171683·510010
 2018 06 19 251692·010010
 2018 06 20 461694·040039
 2018 06 21 591706·989990
 2018 06 22 841690.280029
 2018 06 25 191684.760010
 2018 06 26 861657·709961
 2018 06 27 51668.939941
 2018 06 28 21640·369995
 2018 06 29 311645.900024
 2018 07 02 281641.729980
 2018 07 03 871655·400024
 2018 07 05 581660.650024
 2018 07 06 791679.449951
 2018 07 09 261694·660034
 2018 07 10 861704·829956
 2018 07 11 651694.060059
 2018 07 12 71685·170040
 2018 07 13 521690.290039
 2018 07 16 101687·060059
 2018 07 17 611678·000000
 2018 07 18 851687.140015
 2018 07 19 91691.199951
 2018 07 20 901701.150020
 2018 07 23 101696.420044
 2018 07 24 61700.099976
 2018 07 25 211680.339966
 2018 07 26 821685.239990
 2018 07 27 981695.250000
 2018 07 30 901663·390015
 2018 07 31 391653.569946
 2018 08 01 691670.869995
 2018 08 02 401668·989990
 2018 08 03 801682·079956
 2018 08 06 391673.250000
 2018 08 07 561684.859985
 2018 08 08 721688.680054
 2018 08 09 471687·050049
 2018 08 10 191689·319946
 2018 08 13 761686.810059
 2018 08 14 571676.189941
 2018 08 15 841691.599980
 2018 08 16 71691·599976
 2018 08 17 851685.449951
 2018 08 20 851693.790039
 2018 08 21 101698.910034
 2018 08 22 521717·750000
 2018 08 23 641722·300049
 2018 08 24 661718.359985
 2018 08 27 701727.329956
 2018 08 28 301729.069946
 2018 08 29 211729·050049
 2018 08 30 401734.349976
 2018 08 31 321731.489990
 2018 09 04 411740.800049
 2018 09 05 871732·729980
 2018 09 06 701728·250000
 2018 09 07 911713.829960
 2018 09 10 101714.890015
 2018 09 11 191717·140000
 2018 09 12 421718.250000
 2018 09 13 661716.950000
 2018 09 14 891714·489990
 2018 09 17 981721·660000
 2018 09 18 701704·220000
 2018 09 19 01710.880000
 2018 09 20 511704·710000
 2018 09 21 301720·150000
 2018 09 24 921711·670000
 2018 09 25 641705·490000
 2018 09 26 991709.070000
 2018 09 27 491691·730000
 2018 09 28 711689·840000
 2018 10 01 511697.830000
 2018 10 02 561672.980000
 2018 10 03 101656·310000
 2018 10 04 951671·000000
 2018 10 05 811647.250000
 2018 10 08 741631·200000
 2018 10 09 941628·060000
 2018 10 10 761621·410000
 2018 10 11 971575·100000
 2018 10 12 281546·850000
 2018 10 15 91546·680000
 2018 10 16 531554.490000
 2018 10 17 691596.380000
 2018 10 18 181588·740000
 2018 10 19 861560.640000
 2018 10 22 881542.420000
 2018 10 23 911536.930000
 2018 10 24 701526·560000
 2018 10 25 821470.530000
 2018 10 26 691500·150000
 2018 10 29 811485.200000
 2018 10 30 341476·970000
 2018 10 31 781508·820000
 2018 11 01 91512.680000
 2018 11 02 851546·130000
 2018 11 05 851548·340000
 2018 11 06 821547.100000
 2018 11 07 461556.270000
 2018 11 08 711581·620000
 2018 11 09 241577·040000
 2018 11 12 241549.010000
 2018 11 13 431519·990000
 2018 11 14 331516·080000
 2018 11 15 761502·330000
 2018 11 16 611523.750000
 2018 11 19 881527.330000
 2018 11 20 911496.140000


 2018 11 21 921469.450000
 2018 11 23 761485.730000
 2018 11 26 941489·100000
 2018 11 27 891505·450000
 2018 11 28 471493·670000
 2018 11 29 741529.700000
 2018 11 30 981524.870000
 2018 12 03 951536.330000
 2018 12 04 411548·110000
 2018 12 06 871479.160000
 2018 12 07 641477·510000
 2018 12 10 51448·010000
 2018 12 11 01444·290000
 2018 12 12 721440·700000
 2018 12 13 791455·680000