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: Close
   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  7168·970001
 1987 09 11  18170·539993
 1987 09 14  31170·429993
 1987 09 15  36169·199997
 1987 09 16  48168·919998
 1987 09 17  83168·820007
 1987 09 18  59168·750000
 1987 09 21  25167·399994
 1987 09 22  11167.559998
 1987 09 23  2168.649994
 1987 09 24  45168·720001
 1987 09 25  70168·850006
 1987 09 28  47169·520004
 1987 09 29  58169·059998
 1987 09 30  0170·809998
 1987 10 01  14171·399994
 1987 10 02  31172·080002
 1987 10 05  57172.539993
 1987 10 06  64170.210007
 1987 10 07  26168·869995
 1987 10 08  65167.059998
 1987 10 09  30166·119995
 1987 10 12  98163.860001
 1987 10 13  0164·139999
 1987 10 14  72161.789993
 1987 10 15  35159.660004
 1987 10 16  91152.740005
 1987 10 19  55133·600006
 1987 10 20  4121·389999
 1987 10 21  52130.649994
 1987 10 22  56124.570000
 1987 10 23  37121·589996
 1987 10 26  36110·330002
 1987 10 27  90108·510002
 1987 10 28  30106.080002
 1987 10 29  13110.800003
 1987 10 30  68118.260002
 1987 11 02  78120·209999
 1987 11 03  76117·720001
 1987 11 04  78117.199997
 1987 11 05  26118·940002
 1987 11 06  74119·330002
 1987 11 09  83117·620003
 1987 11 10  51115·559998
 1987 11 11  60116.260002
 1987 11 12  60118.349998
 1987 11 13  63118.309998
 1987 11 16  76118.269997
 1987 11 17  46116.300003
 1987 11 18  42116·690002
 1987 11 19  54115·110001
 1987 11 20  22114.449997
 1987 11 23  83114·470001
 1987 11 24  51115.580002
 1987 11 25  19115.970001
 1987 11 27  84115·610001
 1987 11 30  98111.699997
 1987 12 01  45111·269997
 1987 12 02  46111·110001
 1987 12 03  81108.940002
 1987 12 04  40106.500000
 1987 12 07  5106·430000
 1987 12 08  48107·239998
 1987 12 09  56108.889999
 1987 12 10  85108.620003
 1987 12 11  38109.320000
 1987 12 14  62112·070000
 1987 12 15  79114·360001
 1987 12 16  34116·820000
 1987 12 17  75116·940002
 1987 12 18  52119·459999
 1987 12 21  44119.919998
 1987 12 22  12119.309998
 1987 12 23  73120.800003
 1987 12 24  5121·589996
 1987 12 28  71119.000000
 1987 12 29  69118.300003
 1987 12 30  14119·500000
 1987 12 31  35120.419998
 1988 01 04 2123.500000
 1988 01 05 80126·129997
 1988 01 06 4127.000000
 1988 01 07 78128·029999
 1988 01 08 8123.839996
 1988 01 11 47122·519997
 1988 01 12 75121.230003
 1988 01 13 99121.300003
 1988 01 14 83121.779999
 1988 01 15 94123.669998
 1988 01 18 83124·050003
 1988 01 19 85124.440002
 1988 01 20 45121.760002
 1988 01 21 72121.629997
 1988 01 22 10122.790001
 1988 01 25 49123.680000
 1988 01 26 40123.250000
 1988 01 27 56123.370003
 1988 01 28 64124·309998
 1988 01 29 28125.239998
 1988 02 01 35125·720001
 1988 02 02 46125.940002
 1988 02 03 75125·379997
 1988 02 04 86125·510002
 1988 02 05 25125.769997
 1988 02 08 69125.260002
 1988 02 09 99125·519997
 1988 02 10 10127.160004
 1988 02 11 30128.029999
 1988 02 12 73129.210007
 1988 02 16 20129·899994
 1988 02 17 14130·220001
 1988 02 18 93130.570007
 1988 02 19 36131·229996
 1988 02 22 43132·369995
 1988 02 23 36132·520004
 1988 02 24 84133.419998
 1988 02 25 57134.009995
 1988 02 26 0134·169998
 1988 02 29 37136.100006
 1988 03 01 96136·259995
 1988 03 02 61137·360001
 1988 03 03 48137.750000
 1988 03 04 7138.059998
 1988 03 07 49139·059998
 1988 03 08 99140.360001
 1988 03 09 68141.639999
 1988 03 10 57140.509995
 1988 03 11 88140·589996
 1988 03 14 46140.839996
 1988 03 15 66140·940002
 1988 03 16 27141·910004
 1988 03 17 80142.690002
 1988 03 18 4142.720001
 1988 03 21 76141.960007
 1988 03 22 78142.350006
 1988 03 23 21143.070007
 1988 03 24 96141.429993
 1988 03 25 52140.380005
 1988 03 28 99139.210007
 1988 03 29 29140·360001
 1988 03 30 74140·029999
 1988 03 31 78142·149994
 1988 04 04 2140.399994
 1988 04 05 48140·720001
 1988 04 06 12142·110001
 1988 04 07 59142·880005
 1988 04 08 26144·100006
 1988 04 11 49144.690002
 1988 04 12 12145.320007
 1988 04 13 27145·199997
 1988 04 14 33141.669998
 1988 04 15 24141·119995
 1988 04 18 99142·089996
 1988 04 19 39142·550003
 1988 04 20 12141.699997
 1988 04 21 93141·259995
 1988 04 22 22141·699997
 1988 04 25 76142·250000
 1988 04 26 74143·119995
 1988 04 27 0143.649994
 1988 04 28 58144·070007
 1988 04 29 46145.009995
 1988 05 02 59144.729996
 1988 05 03 15145.320007
 1988 05 04 7145·220001
 1988 05 05 79144·779999
 1988 05 06 28144·639999
 1988 05 09 31143·710007
 1988 05 10 94143.339996
 1988 05 11 32140.970001
 1988 05 12 70141.289993
 1988 05 13 67142·169998
 1988 05 16 70142·179993
 1988 05 17 88141.750000
 1988 05 18 98139·919998
 1988 05 19 68139·600006
 1988 05 20 9140.149994
 1988 05 23 52139.199997
 1988 05 24 50139.460007
 1988 05 25 3139.789993
 1988 05 26 13140·279999
 1988 05 27 56140·089996
 1988 05 31 88141.369995
 1988 06 01 66142.869995
 1988 06 02 7142.800003
 1988 06 03 58143.500000
 1988 06 06 0144·179993
 1988 06 07 76144.210007
 1988 06 08 41145·729996
 1988 06 09 37146.550003
 1988 06 10 99147.089996
 1988 06 13 77147.320007
 1988 06 14 90147·889999
 1988 06 15 2148.130005
 1988 06 16 24147.369995
 1988 06 17 39147·149994
 1988 06 20 56147·240005
 1988 06 21 84147·610001
 1988 06 22 37148.630005
 1988 06 23 55148.949997
 1988 06 24 63149·229996
 1988 06 27 39148.740005
 1988 06 28 25149·490005
 1988 06 29 45149·559998
 1988 06 30 61151.300003
 1988 07 01 50151·029999
 1988 07 05 3151·279999
 1988 07 06 53151.009995
 1988 07 07 27151.149994
 1988 07 08 22151.160004
 1988 07 11 7151·110001
 1988 07 12 47150.729996
 1988 07 13 60150.679993
 1988 07 14 87151.149994
 1988 07 15 0151·419998
 1988 07 18 23151·419998
 1988 07 19 86150·690002
 1988 07 20 3151.100006
 1988 07 21 71150·360001
 1988 07 22 99149.520004
 1988 07 25 55149·440002
 1988 07 26 50149.610001
 1988 07 27 33148·770004
 1988 07 28 19148.960007
 1988 07 29 43149.889999
 1988 08 01 36150·500000
 1988 08 02 22150·630005
 1988 08 03 53150·669998
 1988 08 04 50150.649994
 1988 08 05 91150.309998
 1988 08 08 3150.110001
 1988 08 09 94148.929993
 1988 08 10 2146·860001
 1988 08 11 73146.679993
 1988 08 12 63146.949997
 1988 08 15 62145·360001
 1988 08 16 48145·570007
 1988 08 17 64145.380005
 1988 08 18 15145.500000
 1988 08 19 1145·679993
 1988 08 22 65144·259995
 1988 08 23 69144·000000
 1988 08 24 97144·949997
 1988 08 25 80144.240005
 1988 08 26 52144.449997
 1988 08 29 21144.889999
 1988 08 30 71145·139999
 1988 08 31 94145.740005
 1988 09 01 36144.559998
 1988 09 02 75145·479996
 1988 09 06 26145·729996
 1988 09 07 61146·070007
 1988 09 08 66146.649994
 1988 09 09 15147·229996
 1988 09 12 74147.250000
 1988 09 13 25147·380005
 1988 09 14 17147.820007
 1988 09 15 46147.740005
 1988 09 16 54148.029999
 1988 09 19 56147·850006
 1988 09 20 91147·949997
 1988 09 21 0147.830002
 1988 09 22 28147·619995
 1988 09 23 47147.830002
 1988 09 26 12147.130005
 1988 09 27 34146.779999
 1988 09 28 84146.990005
 1988 09 29 19148.000000
 1988 09 30 31149·089996
 1988 10 03 29147·800003
 1988 10 04 36147.770004
 1988 10 05 14148.080002
 1988 10 06 24148·250000
 1988 10 07 93148.600006
 1988 10 10 20148·610001
 1988 10 11 3148·500000
 1988 10 12 91147·949997
 1988 10 13 56147.970001
 1988 10 14 0148.199997
 1988 10 17 79148.149994
 1988 10 18 56148·710007
 1988 10 19 75148·610001
 1988 10 20 64149·149994
 1988 10 21 62148.949997
 1988 10 24 71148.660004
 1988 10 25 32148.449997
 1988 10 26 24148·139999
 1988 10 27 95146.669998
 1988 10 28 11147.169998
 1988 10 31 34147·250000
 1988 11 01 19147.210007
 1988 11 02 48146.970001
 1988 11 03 77147.130005
 1988 11 04 11146.250000
 1988 11 07 11144·759995
 1988 11 08 15145·270004
 1988 11 09 93144·800003
 1988 11 10 22145.009995
 1988 11 11 89143.669998
 1988 11 14 15142·910004
 1988 11 15 10143·000000
 1988 11 16 47141·309998
 1988 11 17 64140·710007
 1988 11 18 92140.860001
 1988 11 21 4139·949997
 1988 11 22 94139.869995
 1988 11 23 76140·410004
 1988 11 25 16140·139999
 1988 11 28 75140·089996
 1988 11 29 93140·649994
 1988 11 30 87142·009995
 1988 12 01 79142·559998
 1988 12 02 47142·770004
 1988 12 05 1143·449997
 1988 12 06 85143·929993
 1988 12 07 3144·009995
 1988 12 08 73143.750000
 1988 12 09 1143·860001
 1988 12 12 82143.449997
 1988 12 13 30143·169998
 1988 12 14 27143.179993
 1988 12 15 98143.169998
 1988 12 16 17144·339996
 1988 12 19 30144.529999
 1988 12 20 9144.479996
 1988 12 21 24144·199997
 1988 12 22 52144.509995
 1988 12 23 97144·880005
 1988 12 27 45144.669998
 1988 12 28 37144·899994
 1988 12 29 76145·699997
 1988 12 30 51147.369995
 1989 01 03  85146·789993
 1989 01 04  17148·389999
 1989 01 05  2148·750000
 1989 01 06  34149.830002
 1989 01 09  4149.600006
 1989 01 10  71149·229996
 1989 01 11  66149·270004
 1989 01 12  17149·809998
 1989 01 13  4149.929993
 1989 01 16  32149·949997
 1989 01 17  32149.699997
 1989 01 18  94150.830002
 1989 01 19  9151·289993
 1989 01 20  54151·399994
 1989 01 23  89150.949997
 1989 01 24  83151.440002
 1989 01 25  70151·779999
 1989 01 26  21152·520004
 1989 01 27  48152·919998
 1989 01 30  29153·020004
 1989 01 31  62153.850006
 1989 02 01  39154.380005
 1989 02 02  48154·940002
 1989 02 03  2155.690002
 1989 02 06  86155.580002
 1989 02 07  39156.839996
 1989 02 08  52157.000000
 1989 02 09  94156·559998
 1989 02 10  67155·070007
 1989 02 13  79154.699997
 1989 02 14  47154·979996
 1989 02 15  26155·559998
 1989 02 16  55156·289993
 1989 02 17  39157.070007
 1989 02 21  47156.770004
 1989 02 22  41155·389999
 1989 02 23  26155.410004
 1989 02 24  26154·250000
 1989 02 27  89153.960007
 1989 02 28  8154.559998
 1989 03 01  79154·669998
 1989 03 02  72155·679993
 1989 03 03  36156.320007
 1989 03 06  23157.240005
 1989 03 07  42157·529999
 1989 03 08  35157.899994
 1989 03 09  76157·800003
 1989 03 10  3157·750000
 1989 03 13  63157·979996
 1989 03 14  94157·729996
 1989 03 15  22158.330002
 1989 03 16  93159.259995
 1989 03 17  19156·710007
 1989 03 20  57155.300003
 1989 03 21  13156·160004
 1989 03 22  63156.029999
 1989 03 23  9156.009995
 1989 03 27  56155.880005
 1989 03 28  10156·570007
 1989 03 29  5156·800003
 1989 03 30  60156·759995
 1989 03 31  47157·899994
 1989 04 03  1158·289993
 1989 04 04  40157.970001
 1989 04 05  21158·520004
 1989 04 06  12158.399994
 1989 04 07  0159.270004
 1989 04 10  12159.460007
 1989 04 11  67160·330002
 1989 04 12  58161.210007
 1989 04 13  45160.529999
 1989 04 14  89161.630005
 1989 04 17  0161.449997
 1989 04 18  15162.289993
 1989 04 19  98162.460007
 1989 04 20  66162·589996
 1989 04 21  45163·309998
 1989 04 24  42163.289993
 1989 04 25  47163·279999
 1989 04 26  62163.600006
 1989 04 27  52164.279999
 1989 04 28  19164.679993
 1989 05 01  5164.300003
 1989 05 02  21164·550003
 1989 05 03  96164.779999
 1989 05 04  52165.169998
 1989 05 05  10165.720001
 1989 05 08  13165.229996
 1989 05 09  78165·309998
 1989 05 10  75165·639999
 1989 05 11  25166·050003
 1989 05 12  31167·119995
 1989 05 15  23167·320007
 1989 05 16  43167.250000
 1989 05 17  38168·270004
 1989 05 18  94168·990005
 1989 05 19  82169·639999
 1989 05 22  38169·520004
 1989 05 23  62169.059998
 1989 05 24  47169·479996
 1989 05 25  30170·119995
 1989 05 26  66171·009995
 1989 05 30  34170.580002
 1989 05 31  59171·529999
 1989 06 01  67172·399994
 1989 06 02  60173.410004
 1989 06 05  18172.369995
 1989 06 06  24172.169998
 1989 06 07  19172·940002
 1989 06 08  76173·229996
 1989 06 09  1173·369995
 1989 06 12  61173.320007
 1989 06 13  36172·619995
 1989 06 14  95172.380005
 1989 06 15  96171·029999
 1989 06 16  14171.449997
 1989 06 19  94171·050003
 1989 06 20  24170.690002
 1989 06 21  41170.250000
 1989 06 22  53170.619995
 1989 06 23  93171.440002
 1989 06 26  96171·160004
 1989 06 27  99171.789993
 1989 06 28  71170.809998
 1989 06 29  58168·070007
 1989 06 30  65167·419998
 1989 07 03  59167·600006
 1989 07 05  88167·949997
 1989 07 06  39168·639999
 1989 07 07  15170·160004
 1989 07 10  32170.740005
 1989 07 11  47171·179993
 1989 07 12  13171·929993
 1989 07 13  52172.279999
 1989 07 14  57172·470001
 1989 07 17  19172.990005
 1989 07 18  80172.860001
 1989 07 19  7174·089996
 1989 07 20  96173·880005
 1989 07 21  96173·910004
 1989 07 24  64172.910004
 1989 07 25  37172.789993
 1989 07 26  38173·399994
 1989 07 27  99174·229996
 1989 07 28  16174·119995
 1989 07 31  24174·500000
 1989 08 01  95174.220001
 1989 08 02  71174·380005
 1989 08 03  13175.360001
 1989 08 04  74175.380005
 1989 08 07  5176·589996
 1989 08 08  82176·660004
 1989 08 09  53176·729996
 1989 08 10  18177·059998
 1989 08 11  32176.559998
 1989 08 14  25175·690002
 1989 08 15  63175·820007
 1989 08 16  15175.869995
 1989 08 17  62175.649994
 1989 08 18  20175.940002
 1989 08 21  92174.639999
 1989 08 22  45174·479996
 1989 08 23  10175.669998
 1989 08 24  12177.009995
 1989 08 25  17177.100006
 1989 08 28  14177·089996
 1989 08 29  12176.850006
 1989 08 30  68177.440002
 1989 08 31  38178.199997
 1989 09 01  56178.710007
 1989 09 05  32178·820007
 1989 09 06  83178·130005
 1989 09 07  79178.429993
 1989 09 08  25179·160004
 1989 09 11  58178·289993
 1989 09 12  77178·869995
 1989 09 13  92178.809998
 1989 09 14  4177·559998
 1989 09 15  2176.690002
 1989 09 18  93176·380005
 1989 09 19  52176.350006
 1989 09 20  0176.190002
 1989 09 21  2176.419998
 1989 09 22  1176·800003
 1989 09 25  59175·990005
 1989 09 26  43176.550003
 1989 09 27  22176·229996
 1989 09 28  94177.369995
 1989 09 29  38178·210007
 1989 10 02  92178.830002
 1989 10 03  49179·369995
 1989 10 04  93179.389999
 1989 10 05  41179·919998
 1989 10 06  26180·449997
 1989 10 09  96180.779999
 1989 10 10  40180.270004
 1989 10 11  42179.710007
 1989 10 12  54179·529999
 1989 10 13  1172.839996
 1989 10 16  6170·279999
 1989 10 17  42170·000000
 1989 10 18  6170·970001
 1989 10 19  27173.360001
 1989 10 20  84173.259995
 1989 10 23  65172·100006
 1989 10 24  40169.770004
 1989 10 25  61170.229996
 1989 10 26  94168.809998
 1989 10 27  64166·979996
 1989 10 30  36166.320007
 1989 10 31  17167·470001
 1989 11 01  79167.820007
 1989 11 02  12167·250000
 1989 11 03  3167·389999
 1989 11 06  33165·770004
 1989 11 07  9165·789993
 1989 11 08  11167·199997
 1989 11 09  70167.070007
 1989 11 10  71167.630005
 1989 11 13  78167·520004
 1989 11 14  85167.279999
 1989 11 15  95167.660004
 1989 11 16  19167·580002
 1989 11 17  5168·259995
 1989 11 20  85167·289993
 1989 11 21  60166·619995
 1989 11 22  91167.179993
 1989 11 24  34167.899994
 1989 11 27  87168·199997
 1989 11 28  70168.479996
 1989 11 29  23168.059998
 1989 11 30  34168.169998
 1989 12 01  91168·509995
 1989 12 04  59168.589996
 1989 12 05  80168·429993
 1989 12 06  0168.869995
 1989 12 07  22168.589996
 1989 12 08  82168·770004
 1989 12 11  48168.020004
 1989 12 12  50168.050003
 1989 12 13  31168·360001
 1989 12 14  21167.259995
 1989 12 15  41166·479996
 1989 12 18  29163·940002
 1989 12 19  93162·820007
 1989 12 20  82163.020004
 1989 12 21  97163·940002
 1989 12 22  6165.190002
 1989 12 26  8165·410004
 1989 12 27  98166.020004
 1989 12 28  78166·270004
 1989 12 29  76168·309998
 1990 01 02 2169.949997
 1990 01 03 25170.789993
 1990 01 04 72170·089996
 1990 01 05 56169·649994
 1990 01 08 25169.550003
 1990 01 09 45169.300003
 1990 01 10 93167.940002
 1990 01 11 91168·009995
 1990 01 12 53164·369995
 1990 01 15 64162·929993
 1990 01 16 78163·300003
 1990 01 17 51163·509995
 1990 01 18 86162.759995
 1990 01 19 13163·570007
 1990 01 22 91161.130005
 1990 01 23 30160·410004
 1990 01 24 50158.160004
 1990 01 25 51157·990005
 1990 01 26 18156.610001
 1990 01 29 46154·940002
 1990 01 30 94152.619995
 1990 01 31 57153·270004
 1990 02 01 73154.360001
 1990 02 02 44156.000000
 1990 02 05 94156·889999
 1990 02 06 39156·899994
 1990 02 07 93158.250000
 1990 02 08 94158.589996
 1990 02 09 51159·130005
 1990 02 12 29158·500000
 1990 02 13 43158.190002
 1990 02 14 88158.220001
 1990 02 15 90159·199997
 1990 02 16 83159.300003
 1990 02 20 9157·860001
 1990 02 21 46157.050003
 1990 02 22 61157.800003
 1990 02 23 82156·639999
 1990 02 26 4156.350006
 1990 02 27 13156·839996
 1990 02 28 40157·720001
 1990 03 01 34158.039993
 1990 03 02 67159.190002
 1990 03 05 58159.289993
 1990 03 06 27160·399994
 1990 03 07 70160·899994
 1990 03 08 60162·070007
 1990 03 09 74162.080002
 1990 03 12 48162·229996
 1990 03 13 47162.059998
 1990 03 14 71162·779999
 1990 03 15 82163·259995
 1990 03 16 52164·210007
 1990 03 19 45164·380005
 1990 03 20 13164.240005
 1990 03 21 24164.240005
 1990 03 22 16162·740005
 1990 03 23 73163.619995
 1990 03 26 24163·820007
 1990 03 27 70164·070007
 1990 03 28 40163.800003
 1990 03 29 61163.410004
 1990 03 30 66163·630005
 1990 04 02 15162·339996
 1990 04 03 49163.399994
 1990 04 04 67162.839996
 1990 04 05 28162·779999
 1990 04 06 77162.380005
 1990 04 09 93161.460007
 1990 04 10 71161.910004
 1990 04 11 23162.169998
 1990 04 12 0162.580002
 1990 04 16 48162.520004
 1990 04 17 81162·240005
 1990 04 18 89161.399994
 1990 04 19 54160·820007
 1990 04 20 14160.059998
 1990 04 23 28158·479996
 1990 04 24 87158.360001
 1990 04 25 33158·619995
 1990 04 26 17158·729996
 1990 04 27 69157.820007
 1990 04 30 7158.089996
 1990 05 01 56158.490005
 1990 05 02 7159·130005
 1990 05 03 86159.720001
 1990 05 04 61160·389999
 1990 05 07 68160.729996
 1990 05 08 59160·690002
 1990 05 09 84161.080002
 1990 05 10 87161.669998
 1990 05 11 36163·119995
 1990 05 14 74163·839996
 1990 05 15 96163·660004
 1990 05 16 48163.860001
 1990 05 17 56164·809998
 1990 05 18 78165.440002
 1990 05 21 78166·649994
 1990 05 22 31167.220001
 1990 05 23 46167·800003
 1990 05 24 20167·940002
 1990 05 25 13167.289993
 1990 05 29 51168.199997
 1990 05 30 51168·669998
 1990 05 31 76168.910004
 1990 06 01 6169·699997
 1990 06 04 43170.619995
 1990 06 05 40170.229996
 1990 06 06 46169.910004
 1990 06 07 89169.800003
 1990 06 08 73168·929993
 1990 06 11 7169.089996
 1990 06 12 56170·029999
 1990 06 13 19170.869995
 1990 06 14 26170.630005
 1990 06 15 71170.899994
 1990 06 18 57168.720001
 1990 06 19 78168.380005
 1990 06 20 17168·119995
 1990 06 21 76168·440002
 1990 06 22 23168.009995
 1990 06 25 72167·130005
 1990 06 26 83166·889999
 1990 06 27 91167.240005
 1990 06 28 55168·410004
 1990 06 29 32169.119995
 1990 07 02 87169·000000
 1990 07 03 12168·940002
 1990 07 05 78168·020004
 1990 07 06 17168·199997
 1990 07 09 17168.110001
 1990 07 10 55167.690002
 1990 07 11 43168·660004
 1990 07 12 6169·429993
 1990 07 13 86170.039993
 1990 07 16 67169.970001
 1990 07 17 25168·889999
 1990 07 18 7167.860001
 1990 07 19 31167.020004
 1990 07 20 15166·820007
 1990 07 23 24162.869995
 1990 07 24 51163.240005
 1990 07 25 17163·690002
 1990 07 26 95164·080002
 1990 07 27 67163·169998
 1990 07 30 96161·949997
 1990 07 31 29161.509995
 1990 08 01 25160.759995
 1990 08 02 3158.580002
 1990 08 03 22154·350006
 1990 08 06 82149·009995
 1990 08 07 49149.199997
 1990 08 08 7151.119995
 1990 08 09 36152·539993
 1990 08 10 13150.839996
 1990 08 13 36150·119995
 1990 08 14 80151.139999
 1990 08 15 71151·300003
 1990 08 16 85148.470001
 1990 08 17 82145.639999
 1990 08 20 48144·160004
 1990 08 21 82140.779999
 1990 08 22 87139.000000
 1990 08 23 4132·919998
 1990 08 24 61134·220001
 1990 08 27 51138.669998
 1990 08 28 30139·570007
 1990 08 29 47140.050003
 1990 08 30 94139·320007
 1990 08 31 85139.509995
 1990 09 04 53139·110001
 1990 09 05 80140·020004
 1990 09 06 48139·339996
 1990 09 07 16140·110001
 1990 09 10 19140·330002
 1990 09 11 97139·779999
 1990 09 12 48139·889999
 1990 09 13 99138·710007
 1990 09 14 15137·889999
 1990 09 17 18137.470001
 1990 09 18 44136.899994
 1990 09 19 18136·770004
 1990 09 20 55134·710007
 1990 09 21 86133.740005
 1990 09 24 12130.369995
 1990 09 25 78130.520004
 1990 09 26 76128.649994
 1990 09 27 71126.180000
 1990 09 28 52126.699997
 1990 10 01 11128.419998
 1990 10 02 41129.059998
 1990 10 03 66128.059998
 1990 10 04 90127·720001
 1990 10 05 74126·839996
 1990 10 08 39126·910004
 1990 10 09 92124.339996
 1990 10 10 76122.779999
 1990 10 11 48120.019997
 1990 10 12 82120·379997
 1990 10 15 91120.440002
 1990 10 16 85119·320000
 1990 10 17 40119.480003
 1990 10 18 7120.959999
 1990 10 19 34122.120003
 1990 10 22 17121·599998
 1990 10 23 82122.279999
 1990 10 24 79122·250000
 1990 10 25 14122·389999
 1990 10 26 0120.860001
 1990 10 29 30119.690002
 1990 10 30 84118.820000
 1990 10 31 50118.830002
 1990 11 01 81118·910004
 1990 11 02 66120·360001
 1990 11 05 36121·290001
 1990 11 06 88121.300003
 1990 11 07 38120.349998
 1990 11 08 97120·160004
 1990 11 09 72121·300003
 1990 11 12 94123·230003
 1990 11 13 69123·650002
 1990 11 14 53124·739998
 1990 11 15 56124.309998
 1990 11 16 65124.250000
 1990 11 19 2124·730003
 1990 11 20 93124.129997
 1990 11 21 75124.029999
 1990 11 23 19124·260002
 1990 11 26 86123.989998
 1990 11 27 97125·239998
 1990 11 28 42125·989998
 1990 11 29 0126·099998
 1990 11 30 96127.510002
 1990 12 03 72128·149994
 1990 12 04 95128.729996
 1990 12 05 77130.699997
 1990 12 06 33131.130005
 1990 12 07 50130.949997
 1990 12 10 97130.699997
 1990 12 11 45129.869995
 1990 12 12 22130.570007
 1990 12 13 88130·949997
 1990 12 14 36130.169998
 1990 12 17 23129.119995
 1990 12 18 14129.949997
 1990 12 19 66130.580002
 1990 12 20 25130·720001
 1990 12 21 54130.850006
 1990 12 24 84130.460007
 1990 12 26 92130·830002
 1990 12 27 1130·619995
 1990 12 28 8130.460007
 1990 12 31 32132·199997
 1991 01 02  97131·649994
 1991 01 03  28130.350006
 1991 01 04  79130·210007
 1991 01 07  85128·199997
 1991 01 08  39127.570000
 1991 01 09  93126.709999
 1991 01 10  86127.559998
 1991 01 11  91127.620003
 1991 01 14  98125.389999
 1991 01 15  10125.250000
 1991 01 16  73126.800003
 1991 01 17  27130·250000
 1991 01 18  81129.839996
 1991 01 21  16130.339996
 1991 01 22  10131·080002
 1991 01 23  94132·630005
 1991 01 24  20135.039993
 1991 01 25  74136.490005
 1991 01 28  91137·800003
 1991 01 29  15139·220001
 1991 01 30  72142.029999
 1991 01 31  72144·169998
 1991 02 01  34145.500000
 1991 02 04  42148·160004
 1991 02 05  18150·199997
 1991 02 06  22152·289993
 1991 02 07  84151·080002
 1991 02 08  51151·720001
 1991 02 11  65154·169998
 1991 02 12  64154.210007
 1991 02 13  10155·880005
 1991 02 14  41155.320007
 1991 02 15  44156·830002
 1991 02 19  59156·759995
 1991 02 20  7155.440002
 1991 02 21  38156·360001
 1991 02 22  12157·410004
 1991 02 25  95158.440002
 1991 02 26  92157·130005
 1991 02 27  93158.440002
 1991 02 28  51160.000000
 1991 03 01  87161.259995
 1991 03 04  11163·490005
 1991 03 05  80166·779999
 1991 03 06  67167·029999
 1991 03 07  70167·660004
 1991 03 08  33167·960007
 1991 03 11  0166·449997
 1991 03 12  92164.869995
 1991 03 13  9166·080002
 1991 03 14  51166.229996
 1991 03 15  79165.360001
 1991 03 18  83165·369995
 1991 03 19  90164.089996
 1991 03 20  85165·509995
 1991 03 21  67165.779999
 1991 03 22  22165.800003
 1991 03 25  28166·720001
 1991 03 26  79168.639999
 1991 03 27  39169.820007
 1991 03 28  14171.009995
 1991 04 01  59170·309998
 1991 04 02  3172.610001
 1991 04 03  95173·750000
 1991 04 04  92174.520004
 1991 04 05  48173·889999
 1991 04 08  49174.029999
 1991 04 09  62173.119995
 1991 04 10  12173·130005
 1991 04 11  81174·789993
 1991 04 12  38175.779999
 1991 04 15  90175·740005
 1991 04 16  56177.309998
 1991 04 17  71178·710007
 1991 04 18  13177·580002
 1991 04 19  53176·419998
 1991 04 22  30173.690002
 1991 04 23  57174.050003
 1991 04 24  45175.000000
 1991 04 25  52174·600006
 1991 04 26  67173.820007
 1991 04 29  2172·059998
 1991 04 30  26170·610001
 1991 05 01  13172·199997
 1991 05 02  22173.639999
 1991 05 03  92173.960007
 1991 05 06  76173.779999
 1991 05 07  87173·960007
 1991 05 08  78174.610001
 1991 05 09  42175·789993
 1991 05 10  39174.270004
 1991 05 13  47174·369995
 1991 05 14  40172·600006
 1991 05 15  88169.470001
 1991 05 16  84170·720001
 1991 05 17  96170·610001
 1991 05 20  42170.360001
 1991 05 21  95171.440002
 1991 05 22  6171.800003
 1991 05 23  57172·410004
 1991 05 24  39173·220001
 1991 05 28  49174.320007
 1991 05 29  23175.169998
 1991 05 30  82176.820007
 1991 05 31  13178.339996
 1991 06 03  64178.520004
 1991 06 04  80178.539993
 1991 06 05  47178.509995
 1991 06 06  70178·399994
 1991 06 07  78177·149994
 1991 06 10  46176.570007
 1991 06 11  50176·630005
 1991 06 12  43174.660004
 1991 06 13  53174.710007
 1991 06 14  15175.600006
 1991 06 17  19175·259995
 1991 06 18  87174.679993
 1991 06 19  77172.929993
 1991 06 20  6172·520004
 1991 06 21  2172.449997
 1991 06 24  85169.270004
 1991 06 25  64168·279999
 1991 06 26  63167.630005
 1991 06 27  76168.220001
 1991 06 28  44167·610001
 1991 07 01  50168·470001
 1991 07 02  55168.220001
 1991 07 03  41167·050003
 1991 07 05  94167.009995
 1991 07 08  0167.460007
 1991 07 09  77168·130005
 1991 07 10  23169.039993
 1991 07 11  93169·039993
 1991 07 12  1170·050003
 1991 07 15  48171·080002
 1991 07 16  71171·139999
 1991 07 17  21171·309998
 1991 07 18  65172.270004
 1991 07 19  11172·869995
 1991 07 22  61172·429993
 1991 07 23  87171·240005
 1991 07 24  31170·179993
 1991 07 25  37170.570007
 1991 07 26  94170·649994
 1991 07 29  21170.660004
 1991 07 30  62171.539993
 1991 07 31  18172.759995
 1991 08 01  95172·750000
 1991 08 02  80173·050003
 1991 08 05  45172·490005
 1991 08 06  75172·910004
 1991 08 07  14173·070007
 1991 08 08  45173.210007
 1991 08 09  94173·320007
 1991 08 12  51173.550003
 1991 08 13  26174·440002
 1991 08 14  24174·869995
 1991 08 15  46174·720001
 1991 08 16  16174·089996
 1991 08 19  33169·169998
 1991 08 20  48170·729996
 1991 08 21  64174·960007
 1991 08 22  63175.539993
 1991 08 23  59176·210007
 1991 08 26  73176.580002
 1991 08 27  36176·740005
 1991 08 28  12178·199997
 1991 08 29  55178·539993
 1991 08 30  82179·110001
 1991 09 03  75177·979996
 1991 09 04  7177.339996
 1991 09 05  96177·350006
 1991 09 06  81177·449997
 1991 09 09  18177.470001
 1991 09 10  17175.710007
 1991 09 11  83176.089996
 1991 09 12  1177.039993
 1991 09 13  30176·740005
 1991 09 16  36176.419998
 1991 09 17  41176.240005
 1991 09 18  99176·910004
 1991 09 19  97178.229996
 1991 09 20  84179.339996
 1991 09 23  21178·800003
 1991 09 24  57179.039993
 1991 09 25  32178·960007
 1991 09 26  4179·130005
 1991 09 27  97178.679993
 1991 09 30  81180.160004
 1991 10 01  74180·080002
 1991 10 02  66179·789993
 1991 10 03  70178·220001
 1991 10 04  4178·000000
 1991 10 07  85176·669998
 1991 10 08  63177.080002
 1991 10 09  66176·270004
 1991 10 10  81176.429993
 1991 10 11  54176.970001
 1991 10 14  16178.479996
 1991 10 15  35180.589996
 1991 10 16  95182·839996
 1991 10 17  92182.830002
 1991 10 18  67183.419998
 1991 10 21  52182.979996
 1991 10 22  51183.000000
 1991 10 23  38182.960007
 1991 10 24  87180.860001
 1991 10 25  18179·940002
 1991 10 28  83180.740005
 1991 10 29  56181·899994
 1991 10 30  69183·350006
 1991 10 31  59185.000000
 1991 11 01  45184·619995
 1991 11 04  31183.860001
 1991 11 05  32183.960007
 1991 11 06  23184·339996
 1991 11 07  21185·800003
 1991 11 08  79186.300003
 1991 11 11  21186·789993
 1991 11 12  88188·020004
 1991 11 13  16188.039993
 1991 11 14  36187·820007
 1991 11 15  5181.720001
 1991 11 18  53181.660004
 1991 11 19  62177.550003
 1991 11 20  65178·139999
 1991 11 21  78178·750000
 1991 11 22  44177.369995
 1991 11 25  16176·119995
 1991 11 26  55175.580002
 1991 11 27  59175.520004
 1991 11 29  11176·369995
 1991 12 02  59176.649994
 1991 12 03  18177·399994
 1991 12 04  92177.820007
 1991 12 05  29177.229996
 1991 12 06  99177.539993
 1991 12 09  92176.699997
 1991 12 10  46175.779999
 1991 12 11  99174·699997
 1991 12 12  66175·789993
 1991 12 13  40177.500000
 1991 12 16  16178.550003
 1991 12 17  47177·660004
 1991 12 18  18177.369995
 1991 12 19  49176·199997
 1991 12 20  20176·070007
 1991 12 23  22177.899994
 1991 12 24  36179.550003
 1991 12 26  34182.350006
 1991 12 27  3184.229996
 1991 12 30  0187.839996
 1991 12 31  27189·940002
 1992 01 02 31188.750000
 1992 01 03 34192.089996
 1992 01 06 82194·330002
 1992 01 07 22195·770004
 1992 01 08 3198·080002
 1992 01 09 7200.570007
 1992 01 10 92199.309998
 1992 01 13 77199.860001
 1992 01 14 39202.350006
 1992 01 15 41204·300003
 1992 01 16 82204·389999
 1992 01 17 76205.059998
 1992 01 20 52204.300003
 1992 01 21 80200.940002
 1992 01 22 26203.710007
 1992 01 23 24204·660004
 1992 01 24 78205·419998
 1992 01 27 94205.059998
 1992 01 28 26204.979996
 1992 01 29 52203·869995
 1992 01 30 82204.869995
 1992 01 31 77205·160004
 1992 02 03 5205·869995
 1992 02 04 18207.820007
 1992 02 05 50209.339996
 1992 02 06 47210.259995
 1992 02 07 16210.080002
 1992 02 10 4210.529999
 1992 02 11 97210.710007
 1992 02 12 49212·610001
 1992 02 13 33211·539993
 1992 02 14 15211·559998
 1992 02 18 59210.080002
 1992 02 19 52208.360001
 1992 02 20 56210.889999
 1992 02 21 83210·399994
 1992 02 24 0208.889999
 1992 02 25 50207.580002
 1992 02 26 11210.199997
 1992 02 27 66211·009995
 1992 02 28 7211·149994
 1992 03 02 63211·789993
 1992 03 03 49212.089996
 1992 03 04 44211.270004
 1992 03 05 94208.690002
 1992 03 06 34207·240005
 1992 03 09 44206·860001
 1992 03 10 25208.199997
 1992 03 11 98206.869995
 1992 03 12 32205.979996
 1992 03 13 98206.759995
 1992 03 16 40206.089996
 1992 03 17 82207.220001
 1992 03 18 53208.160004
 1992 03 19 35208.470001
 1992 03 20 45208·350006
 1992 03 23 35207·770004
 1992 03 24 14206·910004
 1992 03 25 6206·919998
 1992 03 26 23206·240005
 1992 03 27 68203·839996
 1992 03 30 60202·949997
 1992 03 31 86203.699997
 1992 04 01 80202·380005
 1992 04 02 20200.490005
 1992 04 03 60199·039993
 1992 04 06 76199.580002
 1992 04 07 47195·990005
 1992 04 08 54193·050003
 1992 04 09 8196.229996
 1992 04 10 1197.119995
 1992 04 13 82197.059998
 1992 04 14 58198.910004
 1992 04 15 24199·679993
 1992 04 16 12198·419998
 1992 04 20 65195.169998
 1992 04 21 44194·710007
 1992 04 22 52195.000000
 1992 04 23 83194·710007
 1992 04 24 4194·559998
 1992 04 27 51193.179993
 1992 04 28 60191.619995
 1992 04 29 16193·570007
 1992 04 30 30196.259995
 1992 05 01 41196.550003
 1992 05 04 43197·759995
 1992 05 05 35198·479996
 1992 05 06 99199·139999
 1992 05 07 2198·949997
 1992 05 08 20198·910004
 1992 05 11 91199.669998
 1992 05 12 95199·220001
 1992 05 13 48199.080002
 1992 05 14 35197.570007
 1992 05 15 60196·929993
 1992 05 18 22197·190002
 1992 05 19 15197.210007
 1992 05 20 57197·419998
 1992 05 21 42197.289993
 1992 05 22 13198.089996
 1992 05 26 67196.669998
 1992 05 27 81196·839996
 1992 05 28 62197·429993
 1992 05 29 24198·520004
 1992 06 01 92199.380005
 1992 06 02 25199·940002
 1992 06 03 70199·970001
 1992 06 04 37199·820007
 1992 06 05 3199·139999
 1992 06 08 34198.600006
 1992 06 09 43196.490005
 1992 06 10 59195.029999
 1992 06 11 37194·039993
 1992 06 12 77194.440002
 1992 06 15 79193·899994
 1992 06 16 21192.830002
 1992 06 17 58189.300003
 1992 06 18 48187·600006
 1992 06 19 6188.270004
 1992 06 22 80186.470001
 1992 06 23 53186.949997
 1992 06 24 65186·369995
 1992 06 25 73185.940002
 1992 06 26 18186.009995
 1992 06 29 35187.130005
 1992 06 30 74188.580002
 1992 07 01 55189.589996
 1992 07 02 41188·330002
 1992 07 06 43187·770004
 1992 07 07 44186·559998
 1992 07 08 53185.809998
 1992 07 09 80187.669998
 1992 07 10 38188·850006
 1992 07 13 68189·520004
 1992 07 14 93190·839996
 1992 07 15 94191·139999
 1992 07 16 9191·240005
 1992 07 17 65190·419998
 1992 07 20 24189.029999
 1992 07 21 62189.770004
 1992 07 22 70188.910004
 1992 07 23 81189·250000
 1992 07 24 23189.600006
 1992 07 27 92189.729996
 1992 07 28 56191·490005
 1992 07 29 83192·990005
 1992 07 30 89193.830002
 1992 07 31 15194.740005
 1992 08 03 33195.350006
 1992 08 04 67195.399994
 1992 08 05 48194·479996
 1992 08 06 88193.419998
 1992 08 07 87193·429993
 1992 08 10 50192·729996
 1992 08 11 50192.570007
 1992 08 12 93192·389999
 1992 08 13 31192·110001
 1992 08 14 78192.619995
 1992 08 17 71192·809998
 1992 08 18 37192.559998
 1992 08 19 4191.539993
 1992 08 20 20190·940002
 1992 08 21 10190·009995
 1992 08 24 50187·479996
 1992 08 25 67186.630005
 1992 08 26 69187·289993
 1992 08 27 95188.360001
 1992 08 28 90188·820007
 1992 08 31 10188.789993
 1992 09 01 45189·229996
 1992 09 02 74190.699997
 1992 09 03 38191.470001
 1992 09 04 44191·320007
 1992 09 08 92190·190002
 1992 09 09 24190·610001
 1992 09 10 1192·110001
 1992 09 11 9192·789993
 1992 09 14 79194·720001
 1992 09 15 44193·199997
 1992 09 16 11192.750000
 1992 09 17 66193.059998
 1992 09 18 0193.570007
 1992 09 21 60193.410004
 1992 09 22 23192·360001
 1992 09 23 4192·229996
 1992 09 24 75192·919998
 1992 09 25 22190.899994
 1992 09 28 21190.500000
 1992 09 29 35190·720001
 1992 09 30 47192.910004
 1992 10 01 7191.350006
 1992 10 02 10189·490005
 1992 10 05 98186.500000
 1992 10 06 86187·820007
 1992 10 07 13187.979996
 1992 10 08 22189.259995
 1992 10 09 55188·210007
 1992 10 12 85189·130005
 1992 10 13 67190·029999
 1992 10 14 13190.360001
 1992 10 15 94189·130005
 1992 10 16 64191·600006
 1992 10 19 20193.619995
 1992 10 20 66194·419998
 1992 10 21 28195.539993
 1992 10 22 68195.240005
 1992 10 23 45195.880005
 1992 10 26 87196.649994
 1992 10 27 95196·539993
 1992 10 28 64197.800003
 1992 10 29 44198·259995
 1992 10 30 8198.910004
 1992 11 02 58199.899994
 1992 11 03 48199·630005
 1992 11 04 43199.550003
 1992 11 05 85200.770004
 1992 11 06 4201.559998
 1992 11 09 39203·169998
 1992 11 10 91204.600006
 1992 11 11 0206·910004
 1992 11 12 47206.759995
 1992 11 13 80207·429993
 1992 11 16 64207·289993
 1992 11 17 60206.130005
 1992 11 18 25207.830002
 1992 11 19 41208·679993
 1992 11 20 62209·770004
 1992 11 23 95209.729996
 1992 11 24 0210.800003
 1992 11 25 15211·929993
 1992 11 27 11212.500000
 1992 11 30 64213·809998
 1992 12 01 60213·800003
 1992 12 02 23214·210007
 1992 12 03 61214·779999
 1992 12 04 47215·910004
 1992 12 07 19217·419998
 1992 12 08 8217.759995
 1992 12 09 87216.889999
 1992 12 10 51215·449997
 1992 12 11 14215.250000
 1992 12 14 39214.929993
 1992 12 15 91213·710007
 1992 12 16 8212·720001
 1992 12 17 7214.210007
 1992 12 18 11215.550003
 1992 12 21 96214.990005
 1992 12 22 74214.800003
 1992 12 23 88215.259995
 1992 12 24 42216·259995
 1992 12 28 55215·889999
 1992 12 29 31216·850006
 1992 12 30 68218·419998
 1992 12 31 77221.009995
 1993 01 04  41219.759995
 1993 01 05  86220·080002
 1993 01 06  86221.619995
 1993 01 07  85221·119995
 1993 01 08  56220.119995
 1993 01 11  71221·160004
 1993 01 12  4220·419998
 1993 01 13  60221.490005
 1993 01 14  25223.789993
 1993 01 15  41225·240005
 1993 01 18  11225.229996
 1993 01 19  21225·500000
 1993 01 20  98225.960007
 1993 01 21  79226.550003
 1993 01 22  19227·529999
 1993 01 25  13229.350006
 1993 01 26  50230·550003
 1993 01 27  91227.979996
 1993 01 28  66227·190002
 1993 01 29  3228·100006
 1993 02 01  83229·029999
 1993 02 02  9229.699997
 1993 02 03  15231·960007
 1993 02 04  88232·360001
 1993 02 05  21230.490005
 1993 02 08  90230.419998
 1993 02 09  54228.630005
 1993 02 10  85228.679993
 1993 02 11  15229.740005
 1993 02 12  14228·710007
 1993 02 16  96221.199997
 1993 02 17  39218.550003
 1993 02 18  40219·839996
 1993 02 19  90220·910004
 1993 02 22  79218·100006
 1993 02 23  19217·550003
 1993 02 24  96219.610001
 1993 02 25  48220.759995
 1993 02 26  66222·410004
 1993 03 01  19222·429993
 1993 03 02  10224·110001
 1993 03 03  45225·710007
 1993 03 04  44225·610001
 1993 03 05  59226.220001
 1993 03 08  30227.949997
 1993 03 09  63228.699997
 1993 03 10  26229.910004
 1993 03 11  82230.399994
 1993 03 12  34229·529999
 1993 03 15  8230.800003
 1993 03 16  51230·190002
 1993 03 17  57228.750000
 1993 03 18  21228·929993
 1993 03 19  13227.839996
 1993 03 22  81225·869995
 1993 03 23  79225·339996
 1993 03 24  16224.929993
 1993 03 25  32226.449997
 1993 03 26  4226.940002
 1993 03 29  67227.130005
 1993 03 30  70227.679993
 1993 03 31  50229·210007
 1993 04 01  33228·660004
 1993 04 02  65224.740005
 1993 04 05  59224.039993
 1993 04 06  71222.550003
 1993 04 07  6222·960007
 1993 04 08  42222·830002
 1993 04 12  82223.880005
 1993 04 13  27225.320007
 1993 04 14  86225.259995
 1993 04 15  93224.600006
 1993 04 16  65224·429993
 1993 04 19  76223.419998
 1993 04 20  60222·619995
 1993 04 21  36223.369995
 1993 04 22  59223·619995
 1993 04 23  99222·690002
 1993 04 26  42219.479996
 1993 04 27  15219·529999
 1993 04 28  38220·429993
 1993 04 29  2221·330002
 1993 04 30  70222·679993
 1993 05 03  0223.660004
 1993 05 04  4226.169998
 1993 05 05  18227·729996
 1993 05 06  5227·949997
 1993 05 07  85227.970001
 1993 05 10  82228.149994
 1993 05 11  2228.800003
 1993 05 12  37228.899994
 1993 05 13  89227·539993
 1993 05 14  21227·479996
 1993 05 17  37227.419998
 1993 05 18  78227.919998
 1993 05 19  56229·309998
 1993 05 20  98230.300003
 1993 05 21  28229.929993
 1993 05 24  66229·889999
 1993 05 25  55230.490005
 1993 05 26  13232·139999
 1993 05 27  9232·660004
 1993 05 28  64232.190002
 1993 06 01  81233·089996
 1993 06 02  91233·880005
 1993 06 03  35234·320007
 1993 06 04  60233·389999
 1993 06 07  52231·600006
 1993 06 08  83229·369995
 1993 06 09  87229·789993
 1993 06 10  66229·100006
 1993 06 11  13229.559998
 1993 06 14  63229·820007
 1993 06 15  74230·460007
 1993 06 16  21230.119995
 1993 06 17  33229·960007
 1993 06 18  33229·020004
 1993 06 21  25228.320007
 1993 06 22  88228·089996
 1993 06 23  5227·720001
 1993 06 24  18228·330002
 1993 06 25  99229·529999
 1993 06 28  54231.289993
 1993 06 29  50231·720001
 1993 06 30  68233.350006
 1993 07 01  76234·130005
 1993 07 02  32234·229996
 1993 07 06  11233.919998
 1993 07 07  59233.190002
 1993 07 08  63234·130005
 1993 07 09  60234·970001
 1993 07 12  58235.889999
 1993 07 13  90236·350006
 1993 07 14  92237.839996
 1993 07 15  1237.539993
 1993 07 16  84236·160004
 1993 07 19  88234·860001
 1993 07 20  20234.979996
 1993 07 21  43234.910004
 1993 07 22  8233·759995
 1993 07 23  3234·309998
 1993 07 26  27235.619995
 1993 07 27  99235·149994
 1993 07 28  76235.990005
 1993 07 29  9236·520004
 1993 07 30  22236·460007
 1993 08 02  6237·160004
 1993 08 03  55237.789993
 1993 08 04  8238.520004
 1993 08 05  34238·220001
 1993 08 06  28238.720001
 1993 08 09  40239·229996
 1993 08 10  25239·630005
 1993 08 11  22239·960007
 1993 08 12  53239·490005
 1993 08 13  51239.699997
 1993 08 16  11240·179993
 1993 08 17  67241.250000
 1993 08 18  93242.820007
 1993 08 19  31242·589996
 1993 08 20  40242·949997
 1993 08 23  75242.949997
 1993 08 24  86244.160004
 1993 08 25  49244.369995
 1993 08 26  13243.800003
 1993 08 27  77244.080002
 1993 08 30  96244.820007
 1993 08 31  1246.169998
 1993 09 01  56247.110001
 1993 09 02  32248·070007
 1993 09 03  9248.669998
 1993 09 07  3246.119995
 1993 09 08  18243.000000
 1993 09 09  19244.619995
 1993 09 10  39246.559998
 1993 09 13  2246.440002
 1993 09 14  76244.460007
 1993 09 15  47245·320007
 1993 09 16  25245·679993
 1993 09 17  66245·949997
 1993 09 20  29245.839996
 1993 09 21  46243·669998
 1993 09 22  27246.479996
 1993 09 23  89247.940002
 1993 09 24  3248.740005
 1993 09 27  73249.990005
 1993 09 28  36250.690002
 1993 09 29  91251.509995
 1993 09 30  49252·949997
 1993 10 01  10253.000000
 1993 10 04  63253·539993
 1993 10 05  15253·070007
 1993 10 06  42254·339996
 1993 10 07  63254·059998
 1993 10 08  46253·960007
 1993 10 11  31255·029999
 1993 10 12  81256.500000
 1993 10 13  64257·890015
 1993 10 14  49259·029999
 1993 10 15  32259·980011
 1993 10 18  94259.570007
 1993 10 19  71255.949997
 1993 10 20  58255.020004
 1993 10 21  38255.210007
 1993 10 22  29255.789993
 1993 10 25  63255·520004
 1993 10 26  88254.820007
 1993 10 27  94255·960007
 1993 10 28  63256·880005
 1993 10 29  49259·179993
 1993 11 01  76259·500000
 1993 11 02  67260.170013
 1993 11 03  95257.109985
 1993 11 04  59253·110001
 1993 11 05  84253·110001
 1993 11 08  53254·570007
 1993 11 09  52255.779999
 1993 11 10  50256·980011
 1993 11 11  2257.529999
 1993 11 12  71257·940002
 1993 11 15  83256·470001
 1993 11 16  5255.419998
 1993 11 17  41253.729996
 1993 11 18  64252·000000
 1993 11 19  64250·990005
 1993 11 22  29246.850006
 1993 11 23  39248·119995
 1993 11 24  1249·820007
 1993 11 26  96250·149994
 1993 11 29  54250.139999
 1993 11 30  60250.410004
 1993 12 01  78252·610001
 1993 12 02  3252·910004
 1993 12 03  37253.860001
 1993 12 06  91253.979996
 1993 12 07  13254·029999
 1993 12 08  36254·369995
 1993 12 09  59253·399994
 1993 12 10  45252.809998
 1993 12 13  49252.229996
 1993 12 14  71249.889999
 1993 12 15  28249.839996
 1993 12 16  60250·580002
 1993 12 17  58252·250000
 1993 12 20  7251.919998
 1993 12 21  74250·500000
 1993 12 22  0250·380005
 1993 12 23  31251.320007
 1993 12 27  71252·429993
 1993 12 28  55253.740005
 1993 12 29  51256.010010
 1993 12 30  90256·190002
 1993 12 31  13258·589996
 1994 01 03 51256.529999
 1994 01 04 27256.970001
 1994 01 05 77258.019989
 1994 01 06 7258·329987
 1994 01 07 71259.190002
 1994 01 10 65259·750000
 1994 01 11 61259.630005
 1994 01 12 55260·230011
 1994 01 13 45260.640015
 1994 01 14 29261·269989
 1994 01 17 38261·890015
 1994 01 18 82262.399994
 1994 01 19 29262.600006
 1994 01 20 7263.369995
 1994 01 21 26263.799988
 1994 01 24 39262.890015
 1994 01 25 7262.049988
 1994 01 26 10262·839996
 1994 01 27 70263·660004
 1994 01 28 99265·029999
 1994 01 31 83266.519989
 1994 02 01 78266.500000
 1994 02 02 37267·619995
 1994 02 03 65267·570007
 1994 02 04 91261.670013
 1994 02 07 73261·679993
 1994 02 08 24263.390015
 1994 02 09 61265.220001
 1994 02 10 86264·140015
 1994 02 11 83262.890015
 1994 02 14 48263·190002
 1994 02 15 38264.529999
 1994 02 16 50265.959991
 1994 02 17 21264·880005
 1994 02 18 54264·049988
 1994 02 22 71265·049988
 1994 02 23 90264·920013
 1994 02 24 25262.209991
 1994 02 25 11263·000000
 1994 02 28 61265·529999
 1994 03 01 38264·339996
 1994 03 02 57262·799988
 1994 03 03 13263.149994
 1994 03 04 33264·709991
 1994 03 07 49266·690002
 1994 03 08 6266·559998
 1994 03 09 79266·440002
 1994 03 10 37265.420013
 1994 03 11 7265·489990
 1994 03 14 84266·190002
 1994 03 15 54266·859985
 1994 03 16 49269.109985
 1994 03 17 16269·790009
 1994 03 18 29271·079987
 1994 03 21 7268.989990
 1994 03 22 68269.559998
 1994 03 23 10270.200012
 1994 03 24 5267·070007
 1994 03 25 31266·450012
 1994 03 28 22262.510010
 1994 03 29 44257·040009
 1994 03 30 99252.449997
 1994 03 31 46251·059998
 1994 04 04 59247.039993
 1994 04 05 1253·960007
 1994 04 06 23254.529999
 1994 04 07 96255.949997
 1994 04 08 56254.679993
 1994 04 11 87254.740005
 1994 04 12 17252·729996
 1994 04 13 50249.619995
 1994 04 14 12250.080002
 1994 04 15 33250.149994
 1994 04 18 43248.399994
 1994 04 19 2245·619995
 1994 04 20 54242.139999
 1994 04 21 96245·320007
 1994 04 22 88246·550003
 1994 04 25 72249.320007
 1994 04 26 31250.949997
 1994 04 28 58251·309998
 1994 04 29 65252·550003
 1994 05 02 3254·039993
 1994 05 03 19254·500000
 1994 05 04 26254.460007
 1994 05 05 13254·100006
 1994 05 06 66251·649994
 1994 05 09 18248·300003
 1994 05 10 31248.539993
 1994 05 11 95245.610001
 1994 05 12 52246.289993
 1994 05 13 53245.600006
 1994 05 16 30244·160004
 1994 05 17 97243·949997
 1994 05 18 83246·789993
 1994 05 19 76248.649994
 1994 05 20 4248.279999
 1994 05 23 34247.779999
 1994 05 24 2248.360001
 1994 05 25 61248.240005
 1994 05 26 60248·940002
 1994 05 27 43249.460007
 1994 05 31 78249·279999
 1994 06 01 9250·080002
 1994 06 02 30251.990005
 1994 06 03 87252.100006
 1994 06 06 6252.740005
 1994 06 07 46251.669998
 1994 06 08 70249.919998
 1994 06 09 53249.240005
 1994 06 10 4250·580002
 1994 06 13 20250·350006
 1994 06 14 62251·130005
 1994 06 15 55251·259995
 1994 06 16 17251.729996
 1994 06 17 9250.389999
 1994 06 20 13247.080002
 1994 06 21 31244·110001
 1994 06 22 14245·279999
 1994 06 23 12242.500000
 1994 06 24 54239·389999
 1994 06 27 43240.289993
 1994 06 28 88238.960007
 1994 06 29 55240.179993
 1994 06 30 42240.289993
 1994 07 01 79241·119995
 1994 07 05 60240·729996
 1994 07 06 89240·679993
 1994 07 07 58241.720001
 1994 07 08 53241·919998
 1994 07 11 73241·660004
 1994 07 12 87242·130005
 1994 07 13 10243.619995
 1994 07 14 2245.759995
 1994 07 15 96245.619995
 1994 07 18 52245.589996
 1994 07 19 29245·259995
 1994 07 20 89243.649994
 1994 07 21 24243.910004
 1994 07 22 8243.330002
 1994 07 25 71243.350006
 1994 07 26 1242.970001
 1994 07 27 76242.029999
 1994 07 28 6241·750000
 1994 07 29 18244·059998
 1994 08 01 53245·059998
 1994 08 02 95245·660004
 1994 08 03 21245·759995
 1994 08 04 77244.809998
 1994 08 05 81244.190002
 1994 08 08 51244.610001
 1994 08 09 53244.949997
 1994 08 10 79246.440002
 1994 08 11 49246.289993
 1994 08 12 39247.110001
 1994 08 15 28247·820007
 1994 08 16 81248.169998
 1994 08 17 44249·309998
 1994 08 18 76249·210007
 1994 08 19 97249·690002
 1994 08 22 65249.740005
 1994 08 23 80251·490005
 1994 08 24 8252.660004
 1994 08 25 34253.160004
 1994 08 26 37254.589996
 1994 08 29 94255.160004
 1994 08 30 4256·140015
 1994 08 31 40257·320007
 1994 09 01 30256.059998
 1994 09 02 49256.190002
 1994 09 06 57255·800003
 1994 09 07 41256.809998
 1994 09 08 98258·149994
 1994 09 09 33256·760010
 1994 09 12 87255·869995
 1994 09 13 87256.959991
 1994 09 14 25257·549988
 1994 09 15 59259·779999
 1994 09 16 38259.790009
 1994 09 19 53259.029999
 1994 09 20 17256.500000
 1994 09 21 65254·419998
 1994 09 22 78254.380005
 1994 09 23 39253.649994
 1994 09 26 6253·220001
 1994 09 27 14253.080002
 1994 09 28 4254·399994
 1994 09 29 72254·179993
 1994 09 30 47256·119995
 1994 10 03 93254·779999
 1994 10 04 32251.350006
 1994 10 05 1249.369995
 1994 10 06 24249.529999
 1994 10 07 15250.710007
 1994 10 10 8252·479996
 1994 10 11 2254·429993
 1994 10 12 41254·910004
 1994 10 13 19255·119995
 1994 10 14 1254.869995
 1994 10 17 75254·970001
 1994 10 18 32254.020004
 1994 10 19 68254.800003
 1994 10 20 4253·610001
 1994 10 21 45252.860001
 1994 10 24 53251.600006
 1994 10 25 48250.570007
 1994 10 26 37250.820007
 1994 10 27 64252·259995
 1994 10 28 85255.000000
 1994 10 31 74255·020004
 1994 11 01 45253.479996
 1994 11 02 6253·750000
 1994 11 03 35254.149994
 1994 11 04 82252.750000
 1994 11 07 95251·839996
 1994 11 08 71252·119995
 1994 11 09 34251.690002
 1994 11 10 36250.589996
 1994 11 11 83249·380005
 1994 11 14 86250.389999
 1994 11 15 40250·860001
 1994 11 16 24250·520004
 1994 11 17 27249·580002
 1994 11 18 0248·580002
 1994 11 21 34246·789993
 1994 11 22 59242.259995
 1994 11 23 72240·610001
 1994 11 25 90242.029999
 1994 11 28 23242·690002
 1994 11 29 78243·690002
 1994 11 30 87244·250000
 1994 12 01 54242·029999
 1994 12 02 37242·809998
 1994 12 05 45242.929993
 1994 12 06 65242·210007
 1994 12 07 20240.169998
 1994 12 08 35236·089996
 1994 12 09 46235·160004
 1994 12 12 27235.490005
 1994 12 13 36235·839996
 1994 12 14 96237·880005
 1994 12 15 96241·199997
 1994 12 16 16241·000000
 1994 12 19 79240.440002
 1994 12 20 29240.610001
 1994 12 21 32243.309998
 1994 12 22 1243·610001
 1994 12 23 49244·729996
 1994 12 27 65245·929993
 1994 12 28 17245.270004
 1994 12 29 77246·889999
 1994 12 30 71250·360001
 1995 01 03  60247.240005
 1995 01 04  39247.649994
 1995 01 05  62247.460007
 1995 01 06  96248·080002
 1995 01 09  97248·369995
 1995 01 10  11248.979996
 1995 01 11  1248·160004
 1995 01 12  99248.270004
 1995 01 13  81249·949997
 1995 01 16  70251.720001
 1995 01 17  63252.919998
 1995 01 18  80252·309998
 1995 01 19  44251·009995
 1995 01 20  80249.639999
 1995 01 23  41248.070007
 1995 01 24  65248·940002
 1995 01 25  43248.800003
 1995 01 26  28248.080002
 1995 01 27  56248·470001
 1995 01 30  4246.559998
 1995 01 31  60246·850006
 1995 02 01  27247.500000
 1995 02 02  52248.619995
 1995 02 03  73250·779999
 1995 02 06  1252.440002
 1995 02 07  16252·970001
 1995 02 08  97253·789993
 1995 02 09  72254.279999
 1995 02 10  98255·419998
 1995 02 13  56255.529999
 1995 02 14  85255.240005
 1995 02 15  27257.470001
 1995 02 16  7255.929993
 1995 02 17  37254·710007
 1995 02 21  36253.860001
 1995 02 22  87253·940002
 1995 02 23  11254.949997
 1995 02 24  71255·470001
 1995 02 27  94253·860001
 1995 02 28  28256.570007
 1995 03 01  16256.049988
 1995 03 02  95256.160004
 1995 03 03  28256·899994
 1995 03 06  51255.809998
 1995 03 07  52254·130005
 1995 03 08  73254.869995
 1995 03 09  32254.789993
 1995 03 10  81256·010010
 1995 03 13  79256·179993
 1995 03 14  92257·260010
 1995 03 15  25257·390015
 1995 03 16  68258·179993
 1995 03 17  75257·320007
 1995 03 20  66257.829987
 1995 03 21  52257·149994
 1995 03 22  88256.790009
 1995 03 23  49257.529999
 1995 03 24  32258.850006
 1995 03 27  81259.850006
 1995 03 28  41260.269989
 1995 03 29  33259.899994
 1995 03 30  54260·279999
 1995 03 31  8260·769989
 1995 04 03  53260·809998
 1995 04 04  81260·750000
 1995 04 05  18261.209991
 1995 04 06  49261·230011
 1995 04 07  74260.019989
 1995 04 10  77261.609985
 1995 04 11  39262·529999
 1995 04 12  51262.959991
 1995 04 13  78263.980011
 1995 04 17  27263·959991
 1995 04 18  53262·799988
 1995 04 19  82260·600006
 1995 04 20  68261·250000
 1995 04 21  63262.510010
 1995 04 24  24263.700012
 1995 04 25  37263.970001
 1995 04 26  68264.890015
 1995 04 27  41265·700012
 1995 04 28  40266·170013
 1995 05 01  34265.940002
 1995 05 02  28265·899994
 1995 05 03  43266·839996
 1995 05 04  13265.660004
 1995 05 05  17265·619995
 1995 05 08  24267·010010
 1995 05 09  75266.559998
 1995 05 10  82267·769989
 1995 05 11  56268.940002
 1995 05 12  56269·850006
 1995 05 15  69270.929993
 1995 05 16  9272.170013
 1995 05 17  45272·790009
 1995 05 18  50270·950012
 1995 05 19  82270.549988
 1995 05 22  83271·579987
 1995 05 23  2272·929993
 1995 05 24  56272.440002
 1995 05 25  96271.959991
 1995 05 26  15270·570007
 1995 05 30  73269.149994
 1995 05 31  49270.250000
 1995 06 01  16271.480011
 1995 06 02  44272.269989
 1995 06 05  27274.220001
 1995 06 06  31274.690002
 1995 06 07  76274·809998
 1995 06 08  34275·730011
 1995 06 09  56275.209991
 1995 06 12  25276·450012
 1995 06 13  30278.230011
 1995 06 14  71278.850006
 1995 06 15  81280.290009
 1995 06 16  83280.809998
 1995 06 19  62282·230011
 1995 06 20  69282·540009
 1995 06 21  46282·750000
 1995 06 22  80284.369995
 1995 06 23  77284·019989
 1995 06 26  65281·309998
 1995 06 27  20280.290009
 1995 06 28  17279·940002
 1995 06 29  8281·079987
 1995 06 30  23283·630005
 1995 07 03  96283·739990
 1995 07 05  18284.769989
 1995 07 06  10286.350006
 1995 07 07  30289·350006
 1995 07 10  95290.670013
 1995 07 11  34291·049988
 1995 07 12  66293.769989
 1995 07 13  99294·670013
 1995 07 14  60294·880005
 1995 07 17  41295·959991
 1995 07 18  82293·589996
 1995 07 19  69287.070007
 1995 07 20  60289.420013
 1995 07 21  39290.529999
 1995 07 24  90293·390015
 1995 07 25  2294·700012
 1995 07 26  90296.100006
 1995 07 27  53298·750000
 1995 07 28  47299.230011
 1995 07 31  85299.720001
 1995 08 01  68298·329987
 1995 08 02  34297.829987
 1995 08 03  33297.369995
 1995 08 04  32298·269989
 1995 08 07  40299·140015
 1995 08 08  57298·809998
 1995 08 09  57299.579987
 1995 08 10  81299·239990
 1995 08 11  73299.079987
 1995 08 14  23300·269989
 1995 08 15  48300.670013
 1995 08 16  95302·350006
 1995 08 17  62303.649994
 1995 08 18  56304.299988
 1995 08 21  65305·480011
 1995 08 22  61304.320007
 1995 08 23  27304.510010
 1995 08 24  8303.720001
 1995 08 25  88304.359985
 1995 08 28  92303·320007
 1995 08 29  11301.500000
 1995 08 30  53303·260010
 1995 08 31  25305.309998
 1995 09 01  27306·170013
 1995 09 05  83308·309998
 1995 09 06  93310.549988
 1995 09 07  7312.130005
 1995 09 08  28314.420013
 1995 09 11  38314·899994
 1995 09 12  52315.559998
 1995 09 13  90315.970001
 1995 09 14  82316·119995
 1995 09 15  95314·290009
 1995 09 18  81313.339996
 1995 09 19  56313·869995
 1995 09 20  4314.809998
 1995 09 21  98313.600006
 1995 09 22  55312.049988
 1995 09 25  13310·160004
 1995 09 26  31308.959991
 1995 09 27  16305·850006
 1995 09 28  75308.459991
 1995 09 29  91310·380005
 1995 10 02  25306.989990
 1995 10 03  43304.000000
 1995 10 04  65300.820007
 1995 10 05  47301·209991
 1995 10 06  75301·820007
 1995 10 09  98296.640015
 1995 10 10  78294.609985
 1995 10 11  63297·910004
 1995 10 12  93300·619995
 1995 10 13  26302.070007
 1995 10 16  86302.200012
 1995 10 17  45302·700012
 1995 10 18  18304.049988
 1995 10 19  96303·420013
 1995 10 20  93302.820007
 1995 10 23  25301.100006
 1995 10 24  12300·850006
 1995 10 25  1297.839996
 1995 10 26  21294.630005
 1995 10 27  60294.549988
 1995 10 30  63296·239990
 1995 10 31  61296.250000
 1995 11 01  23297·700012
 1995 11 02  32300.989990
 1995 11 03  84302.790009
 1995 11 06  20302.720001
 1995 11 07  73301·450012
 1995 11 08  46302.299988
 1995 11 09  13303·959991
 1995 11 10  48304·320007
 1995 11 13  72303·600006
 1995 11 14  35301.519989
 1995 11 15  13301.459991
 1995 11 16  38302.799988
 1995 11 17  45303·839996
 1995 11 20  55302·220001
 1995 11 21  72301.119995
 1995 11 22  9301.239990
 1995 11 24  43302·260010
 1995 11 27  89303.230011
 1995 11 28  2304·619995
 1995 11 29  6306.720001
 1995 11 30  40308·579987
 1995 12 01  42309.739990
 1995 12 04  42312·510010
 1995 12 05  97313·109985
 1995 12 06  38312.670013
 1995 12 07  46310.959991
 1995 12 08  54311.549988
 1995 12 11  78312·070007
 1995 12 12  62311.559998
 1995 12 13  57312·589996
 1995 12 14  27312·529999
 1995 12 15  67310·420013
 1995 12 18  61303.720001
 1995 12 19  59306.000000
 1995 12 20  72308·829987
 1995 12 21  7310.670013
 1995 12 22  12312·309998
 1995 12 26  56312.829987
 1995 12 27  29314.070007
 1995 12 28  69313·989990
 1995 12 29  15315.970001
 1996 01 02 81316·809998
 1996 01 03 60315·209991
 1996 01 04 47310.769989
 1996 01 05 96312·190002
 1996 01 08 91312·390015
 1996 01 09 52307·399994
 1996 01 10 59302·910004
 1996 01 11 4305.720001
 1996 01 12 67305·140015
 1996 01 15 20302·130005
 1996 01 16 50301·750000
 1996 01 17 15302.619995
 1996 01 18 15304·010010
 1996 01 19 99305.279999
 1996 01 22 89307.170013
 1996 01 23 29308·309998
 1996 01 24 68310·429993
 1996 01 25 55310.559998
 1996 01 26 70311.220001
 1996 01 29 73311.820007
 1996 01 30 82313·380005
 1996 01 31 74315·380005
 1996 02 01 12317.320007
 1996 02 02 95317.720001
 1996 02 05 38318.459991
 1996 02 06 69320·149994
 1996 02 07 59319.410004
 1996 02 08 72320·470001
 1996 02 09 43321·119995
 1996 02 12 78321.410004
 1996 02 13 81319·820007
 1996 02 14 4321·070007
 1996 02 15 30320.750000
 1996 02 16 65321·589996
 1996 02 20 71318.910004
 1996 02 21 17321.339996
 1996 02 22 54325·140015
 1996 02 23 16325·760010
 1996 02 26 49325.299988
 1996 02 27 60324·850006
 1996 02 28 97325·260010
 1996 02 29 45324·929993
 1996 03 01 59324·100006
 1996 03 04 10325·559998
 1996 03 05 66326·850006
 1996 03 06 90327.109985
 1996 03 07 70327.420013
 1996 03 08 66319.209991
 1996 03 11 92322·070007
 1996 03 12 14321.019989
 1996 03 13 76323.459991
 1996 03 14 54325.079987
 1996 03 15 33325.079987
 1996 03 18 4328·670013
 1996 03 19 96328·929993
 1996 03 20 25328·339996
 1996 03 21 69328·869995
 1996 03 22 73329.480011
 1996 03 25 75327·720001
 1996 03 26 53327.709991
 1996 03 27 7328·489990
 1996 03 28 60328·820007
 1996 03 29 81330.769989
 1996 04 01 39332·440002
 1996 04 02 80333·230011
 1996 04 03 27334.070007
 1996 04 04 9334·790009
 1996 04 08 9330·709991
 1996 04 09 43332·429993
 1996 04 10 63331·029999
 1996 04 11 78329·470001
 1996 04 12 13331·179993
 1996 04 15 79333·519989
 1996 04 16 79335.570007
 1996 04 17 32334.850006
 1996 04 18 26337·459991
 1996 04 19 93338·510010
 1996 04 22 14340.989990
 1996 04 23 40343.519989
 1996 04 24 49344.640015
 1996 04 25 18346·239990
 1996 04 26 31347.829987
 1996 04 29 96348·220001
 1996 04 30 6348.279999
 1996 05 01 11350·279999
 1996 05 02 17345·940002
 1996 05 03 20346.850006
 1996 05 06 50346·869995
 1996 05 07 52345·660004
 1996 05 08 86345·190002
 1996 05 09 55347.630005
 1996 05 10 54351.149994
 1996 05 13 49354.500000
 1996 05 14 76357.459991
 1996 05 15 71358.109985
 1996 05 16 20358·760010
 1996 05 17 32360.630005
 1996 05 20 49363.070007
 1996 05 21 62363.040009
 1996 05 22 72364.609985
 1996 05 23 60364.390015
 1996 05 24 93364·589996
 1996 05 28 47361.570007
 1996 05 29 61359·109985
 1996 05 30 13360·339996
 1996 05 31 21361.850006
 1996 06 03 70361.440002
 1996 06 04 62362.660004
 1996 06 05 98363·589996
 1996 06 06 71361.190002
 1996 06 07 0358.839996
 1996 06 10 77359·739990
 1996 06 11 47359.410004
 1996 06 12 6359·649994
 1996 06 13 31357.399994
 1996 06 14 29355·079987
 1996 06 17 16353.929993
 1996 06 18 14349.049988
 1996 06 19 83347·200012
 1996 06 20 71344·160004
 1996 06 21 87345.209991
 1996 06 24 7346.820007
 1996 06 25 0344·440002
 1996 06 26 76339.809998
 1996 06 27 67341·950012
 1996 06 28 24346·609985
 1996 07 01 51347·720001
 1996 07 02 46346.940002
 1996 07 03 86344.799988
 1996 07 05 28339·779999
 1996 07 08 29336·679993
 1996 07 09 5336·440002
 1996 07 10 3332.709991
 1996 07 11 6324·579987
 1996 07 12 55323.690002
 1996 07 15 5314·720001
 1996 07 16 99310.119995
 1996 07 17 71318.190002
 1996 07 18 72322.920013
 1996 07 19 20321·540009
 1996 07 22 79317·649994
 1996 07 23 61311·720001
 1996 07 24 49307.769989
 1996 07 25 51311·579987
 1996 07 26 77314·570007
 1996 07 29 39313·119995
 1996 07 30 81313.540009
 1996 07 31 23316.000000
 1996 08 01 48319.420013
 1996 08 02 94324.410004
 1996 08 05 86324·739990
 1996 08 06 87325.299988
 1996 08 07 74327.549988
 1996 08 08 37327·350006
 1996 08 09 9327·440002
 1996 08 12 19327.369995
 1996 08 13 61325·630005
 1996 08 14 6326·720001
 1996 08 15 19327·679993
 1996 08 16 17328.910004
 1996 08 19 43329.339996
 1996 08 20 65329.200012
 1996 08 21 11328.940002
 1996 08 22 9331·410004
 1996 08 23 74331·769989
 1996 08 26 2331.519989
 1996 08 27 2333.750000
 1996 08 28 44335.609985
 1996 08 29 37334·510010
 1996 08 30 29333·880005
 1996 09 03 38333·380005
 1996 09 04 98334.559998
 1996 09 05 38331.589996
 1996 09 06 85334·100006
 1996 09 09 87335.630005
 1996 09 10 70336.279999
 1996 09 11 9336.700012
 1996 09 12 31338.140015
 1996 09 13 44340.790009
 1996 09 16 88342·290009
 1996 09 17 7342·250000
 1996 09 18 57341·579987
 1996 09 19 28341·329987
 1996 09 20 0342.820007
 1996 09 23 13341·589996
 1996 09 24 74342.660004
 1996 09 25 83343.720001
 1996 09 26 82345.000000
 1996 09 27 33345·519989
 1996 09 30 21346·390015
 1996 10 01 78345.329987
 1996 10 02 35348·190002
 1996 10 03 1347·239990
 1996 10 04 61349·299988
 1996 10 07 7348.829987
 1996 10 08 84347.359985
 1996 10 09 71346.100006
 1996 10 10 82346.640015
 1996 10 11 89347.890015
 1996 10 14 79349.000000
 1996 10 15 26349.010010
 1996 10 16 96348·359985
 1996 10 17 69348.200012
 1996 10 18 96347·850006
 1996 10 21 73346.100006
 1996 10 22 41342·820007
 1996 10 23 16342·929993
 1996 10 24 36343.079987
 1996 10 25 43342·970001
 1996 10 28 81340·100006
 1996 10 29 23338·049988
 1996 10 30 23338.179993
 1996 10 31 92340·570007
 1996 11 01 3339·760010
 1996 11 04 10339·910004
 1996 11 05 8339·859985
 1996 11 06 3342·440002
 1996 11 07 20344·290009
 1996 11 08 21344·559998
 1996 11 11 66345·700012
 1996 11 12 82346.130005
 1996 11 13 69346.109985
 1996 11 14 26347·260010
 1996 11 15 98346.519989
 1996 11 18 61345·940002
 1996 11 19 15346·950012
 1996 11 20 17347·529999
 1996 11 21 29347.179993
 1996 11 22 96349.920013
 1996 11 25 45352.290009
 1996 11 26 16351·380005
 1996 11 27 10352.670013
 1996 11 29 68354.109985
 1996 12 02 71355.339996
 1996 12 03 64357.829987
 1996 12 04 16358·100006
 1996 12 05 86359·049988
 1996 12 06 31355·500000
 1996 12 09 33360·489990
 1996 12 10 47361·299988
 1996 12 11 79357.700012
 1996 12 12 89356.380005
 1996 12 13 16354.179993
 1996 12 16 29350.480011
 1996 12 17 5350·130005
 1996 12 18 32353.079987
 1996 12 19 31356.100006
 1996 12 20 11356.709991
 1996 12 23 46355·420013
 1996 12 24 74355.869995
 1996 12 26 24357.720001
 1996 12 27 71359·170013
 1996 12 30 8359·989990
 1996 12 31 51362·609985
 1997 01 02  63358.959991
 1997 01 03  7361.850006
 1997 01 06  23362.309998
 1997 01 07  27364·160004
 1997 01 08  42364.170013
 1997 01 09  46365.589996
 1997 01 10  47366·089996
 1997 01 13  91365.850006
 1997 01 14  81367·519989
 1997 01 15  37367·190002
 1997 01 16  62366.920013
 1997 01 17  54367.880005
 1997 01 20  24369·350006
 1997 01 21  56370.320007
 1997 01 22  75370·649994
 1997 01 23  54370.459991
 1997 01 24  40368·140015
 1997 01 27  4365.519989
 1997 01 28  17366·470001
 1997 01 29  55366·250000
 1997 01 30  23368.290009
 1997 01 31  5369·450012
 1997 02 03  45369·529999
 1997 02 04  45368·320007
 1997 02 05  92365.489990
 1997 02 06  11365.480011
 1997 02 07  41366.750000
 1997 02 10  36364·149994
 1997 02 11  91362.750000
 1997 02 12  96365.399994
 1997 02 13  11368·179993
 1997 02 14  66369.130005
 1997 02 18  90370.049988
 1997 02 19  62370.170013
 1997 02 20  87367·559998
 1997 02 21  98366·369995
 1997 02 24  82366.450012
 1997 02 25  32366.790009
 1997 02 26  25363·850006
 1997 02 27  20361·149994
 1997 02 28  87360.049988
 1997 03 03  59360.489990
 1997 03 04  8361.910004
 1997 03 05  45363·929993
 1997 03 06  49363·799988
 1997 03 07  17365·459991
 1997 03 10  41367·089996
 1997 03 11  10367·869995
 1997 03 12  36364.399994
 1997 03 13  6360.059998
 1997 03 14  57361.040009
 1997 03 17  80357.369995
 1997 03 18  44354·929993
 1997 03 19  52351·790009
 1997 03 20  12352·309998
 1997 03 21  41351.730011
 1997 03 24  92349·480011
 1997 03 25  6350.700012
 1997 03 26  87352·309998
 1997 03 27  6348.950012
 1997 03 31  22342.559998
 1997 04 01  42340·880005
 1997 04 02  91337·790009
 1997 04 03  13336.380005
 1997 04 04  6340·839996
 1997 04 07  62344.910004
 1997 04 08  53345·970001
 1997 04 09  26346·730011
 1997 04 10  36345·160004
 1997 04 11  90339·250000
 1997 04 14  30338·609985
 1997 04 15  32340·779999
 1997 04 16  32340.239990
 1997 04 17  77340·429993
 1997 04 18  5341·739990
 1997 04 21  44338·269989
 1997 04 22  37338.089996
 1997 04 23  98338.399994
 1997 04 24  84338·519989
 1997 04 25  0335·850006
 1997 04 28  22336.100006
 1997 04 29  54340.579987
 1997 04 30  99343.000000
 1997 05 01  62345·660004
 1997 05 02  81353.980011
 1997 05 05  70362·429993
 1997 05 06  6361·730011
 1997 05 07  20360·220001
 1997 05 08  31360·100006
 1997 05 09  97361·420013
 1997 05 12  86363.760010
 1997 05 13  84363·559998
 1997 05 14  18364.480011
 1997 05 15  9365.910004
 1997 05 16  47365.279999
 1997 05 19  94366·570007
 1997 05 20  11368.200012
 1997 05 21  8370·059998
 1997 05 22  20371·459991
 1997 05 23  13375·670013
 1997 05 27  4376·739990
 1997 05 28  18377·790009
 1997 05 29  62378·429993
 1997 05 30  28380.760010
 1997 06 02  16383·519989
 1997 06 03  91383.279999
 1997 06 04  55382.670013
 1997 06 05  52384.989990
 1997 06 06  91387·140015
 1997 06 09  0387·899994
 1997 06 10  4387·309998
 1997 06 11  22387·619995
 1997 06 12  98389·540009
 1997 06 13  48392.070007
 1997 06 16  43392.200012
 1997 06 17  3392.549988
 1997 06 18  31392.459991
 1997 06 19  59396·489990
 1997 06 20  26393.600006
 1997 06 23  82390·820007
 1997 06 24  10393·299988
 1997 06 25  83391·220001
 1997 06 26  37390.269989
 1997 06 27  71392.529999
 1997 06 30  79396·369995
 1997 07 01  97394·130005
 1997 07 02  81394.720001
 1997 07 03  9396.170013
 1997 07 07  6396.260010
 1997 07 08  0398·279999
 1997 07 09  90397·399994
 1997 07 10  58399·149994
 1997 07 11  87402·260010
 1997 07 14  17403.850006
 1997 07 15  22406·390015
 1997 07 16  7410.220001
 1997 07 17  40408.109985
 1997 07 18  0405.890015
 1997 07 21  56403·440002
 1997 07 22  67406·160004
 1997 07 23  8407·640015
 1997 07 24  23408·190002
 1997 07 25  1408.540009
 1997 07 28  78408.679993
 1997 07 29  63409·880005
 1997 07 30  88413.440002
 1997 07 31  88414·480011
 1997 08 01  2414·209991
 1997 08 04  96415.630005
 1997 08 05  18418.320007
 1997 08 06  74420·730011
 1997 08 07  27420.119995
 1997 08 08  29414·190002
 1997 08 11  66412.640015
 1997 08 12  39411.420013
 1997 08 13  66411.640015
 1997 08 14  4411·869995
 1997 08 15  5408·579987
 1997 08 18  91408·730011
 1997 08 19  56413·790009
 1997 08 20  91419·070007
 1997 08 21  37417.040009
 1997 08 22  62415·730011
 1997 08 25  61418.089996
 1997 08 26  84418·309998
 1997 08 27  87420·839996
 1997 08 28  8421·589996
 1997 08 29  69423.429993
 1997 09 02  3428·049988
 1997 09 03  5428.790009
 1997 09 04  10429·709991
 1997 09 05  91433.040009
 1997 09 08  90435·989990
 1997 09 09  67437.750000
 1997 09 10  76436·899994
 1997 09 11  67435·929993
 1997 09 12  17440.089996
 1997 09 15  73440·170013
 1997 09 16  36445·179993
 1997 09 17  60446·149994
 1997 09 18  76446·500000
 1997 09 19  48447·170013
 1997 09 22  48448.980011
 1997 09 23  56449·420013
 1997 09 24  87448.579987
 1997 09 25  44447·920013
 1997 09 26  94448.880005
 1997 09 29  69451·309998
 1997 09 30  93453·820007
 1997 10 01  34454·690002
 1997 10 02  79456·940002
 1997 10 03  37459·519989
 1997 10 06  65461.700012
 1997 10 07  20463.779999
 1997 10 08  36463·660004
 1997 10 09  22464·549988
 1997 10 10  96465.029999
 1997 10 13  27465.209991
 1997 10 14  21463.970001
 1997 10 15  14462.739990
 1997 10 16  5457·160004
 1997 10 17  6449·290009
 1997 10 20  15453.850006
 1997 10 21  23458·929993
 1997 10 22  37458.250000
 1997 10 23  31449·359985
 1997 10 24  27447.529999
 1997 10 27  90420.130005
 1997 10 28  61429·890015
 1997 10 29  4434.869995
 1997 10 30  86428·660004
 1997 10 31  75433·260010
 1997 11 03  70440.980011
 1997 11 04  49442·309998
 1997 11 05  50444·760010
 1997 11 06  68442·829987
 1997 11 07  84435·220001
 1997 11 10  17435·399994
 1997 11 11  0433.429993
 1997 11 12  80423.440002
 1997 11 13  47423·390015
 1997 11 14  84428·410004
 1997 11 17  43435·649994
 1997 11 18  51432·130005
 1997 11 19  28430·690002
 1997 11 20  49435.700012
 1997 11 21  11435.049988
 1997 11 24  42427.829987
 1997 11 25  22426·910004
 1997 11 26  38428.160004
 1997 11 28  61429.920013
 1997 12 01  42434.160004
 1997 12 02  47432·480011
 1997 12 03  2433·809998
 1997 12 04  73434·910004
 1997 12 05  64438.059998
 1997 12 08  48442.029999
 1997 12 09  16438.160004
 1997 12 10  55432·809998
 1997 12 11  45424.700012
 1997 12 12  94422.630005
 1997 12 15  81420.760010
 1997 12 16  37425.339996
 1997 12 17  49426·440002
 1997 12 18  78420.350006
 1997 12 19  21420.029999
 1997 12 22  78422.880005
 1997 12 23  63422·029999
 1997 12 24  21421.040009
 1997 12 26  87421.489990
 1997 12 29  58426·670013
 1997 12 30  0434.010010
 1997 12 31  65437.019989
 1998 01 02 54436·519989
 1998 01 05 85437·059998
 1998 01 06 98433.100006
 1998 01 07 81429·790009
 1998 01 08 24425.709991
 1998 01 09 89412.950012
 1998 01 12 20410.880005
 1998 01 13 63418·440002
 1998 01 14 20421·929993
 1998 01 15 28421·750000
 1998 01 16 54426·250000
 1998 01 20 29431·309998
 1998 01 21 95429.890015
 1998 01 22 82426·200012
 1998 01 23 12424·809998
 1998 01 26 24421·010010
 1998 01 27 22422·529999
 1998 01 28 59428·600006
 1998 01 29 34431·989990
 1998 01 30 16430·049988
 1998 02 02 3434·420013
 1998 02 03 91437.799988
 1998 02 04 81441.839996
 1998 02 05 1444·059998
 1998 02 06 63445.500000
 1998 02 09 34447·279999
 1998 02 10 41451.190002
 1998 02 11 97452·019989
 1998 02 12 52452·399994
 1998 02 13 69454.290009
 1998 02 17 27453·190002
 1998 02 18 48454·690002
 1998 02 19 45454.209991
 1998 02 20 3453·989990
 1998 02 23 78456·290009
 1998 02 24 24454.299988
 1998 02 25 44458.489990
 1998 02 26 69461·540009
 1998 02 27 56461·829987
 1998 03 02 18461·540009
 1998 03 03 73462·420013
 1998 03 04 21462.130005
 1998 03 05 49456·820007
 1998 03 06 50463·720001
 1998 03 09 83461·119995
 1998 03 10 43464.619995
 1998 03 11 69467.119995
 1998 03 12 64467·769989
 1998 03 13 49468·769989
 1998 03 16 41471.760010
 1998 03 17 56471.109985
 1998 03 18 28472.179993
 1998 03 19 71474·299988
 1998 03 20 47474·250000
 1998 03 23 71473.959991
 1998 03 24 38476.260010
 1998 03 25 76477·140015
 1998 03 26 16477·809998
 1998 03 27 2477.149994
 1998 03 30 13476.220001
 1998 03 31 12480·679993
 1998 04 01 31484.929993
 1998 04 02 63486·429993
 1998 04 03 95485.790009
 1998 04 06 57481.880005
 1998 04 07 99475.149994
 1998 04 08 92475.329987
 1998 04 09 55480.040009
 1998 04 13 10479·559998
 1998 04 14 50484.850006
 1998 04 15 50487·119995
 1998 04 16 87484.410004
 1998 04 17 96487·010010
 1998 04 20 42488·809998
 1998 04 21 27491·410004
 1998 04 22 10491.140015
 1998 04 23 66484·950012
 1998 04 24 57480·320007
 1998 04 27 34468·500000
 1998 04 28 68472·540009
 1998 04 29 96476.980011
 1998 04 30 0482.890015
 1998 05 01 11484·940002
 1998 05 04 30485·459991
 1998 05 05 85481·739990
 1998 05 06 4479.369995
 1998 05 07 19475·959991
 1998 05 08 90479.510010
 1998 05 11 59476·899994
 1998 05 12 25476·130005
 1998 05 13 47477.480011
 1998 05 14 68475·549988
 1998 05 15 69472.440002
 1998 05 18 45467.609985
 1998 05 19 7470·859985
 1998 05 20 7468.540009
 1998 05 21 89467·190002
 1998 05 22 71462·989990
 1998 05 26 38455.079987
 1998 05 27 77450·260010
 1998 05 28 21455·809998
 1998 05 29 34456.619995
 1998 06 01 2451.170013
 1998 06 02 71449.700012
 1998 06 03 90449·160004
 1998 06 04 90451·739990
 1998 06 05 88454.239990
 1998 06 08 10456·339996
 1998 06 09 45456·739990
 1998 06 10 22451.079987
 1998 06 11 7444.350006
 1998 06 12 37441.589996
 1998 06 15 63433·859985
 1998 06 16 36438·369995
 1998 06 17 99444·079987
 1998 06 18 21439.790009
 1998 06 19 44438.470001
 1998 06 22 64441.649994
 1998 06 23 25447·420013
 1998 06 24 56451.309998
 1998 06 25 13450.160004
 1998 06 26 62450·269989
 1998 06 29 75453.829987
 1998 06 30 62457·390015
 1998 07 01 21459·850006
 1998 07 02 12458.309998
 1998 07 06 60459.970001
 1998 07 07 83459·040009
 1998 07 08 43459.970001
 1998 07 09 20460.000000
 1998 07 10 18458·429993
 1998 07 13 87458·750000
 1998 07 14 79459·429993
 1998 07 15 19461·980011
 1998 07 16 13463.640015
 1998 07 17 70462.359985
 1998 07 20 55461.920013
 1998 07 21 65456.140015
 1998 07 22 32450·929993
 1998 07 23 49442.329987
 1998 07 24 21438·579987
 1998 07 27 39433.160004
 1998 07 28 89427·540009
 1998 07 29 70426·190002
 1998 07 30 52429.500000
 1998 07 31 49419.750000
 1998 08 03 20413·359985
 1998 08 04 1401·630005
 1998 08 05 50398·690002
 1998 08 06 25406.619995
 1998 08 07 90415.799988
 1998 08 10 37411·640015
 1998 08 11 38400.600006
 1998 08 12 25408·549988
 1998 08 13 86403·829987
 1998 08 14 96402.790009
 1998 08 17 69403.959991
 1998 08 18 30411.290009
 1998 08 19 20405.839996
 1998 08 20 23401.730011
 1998 08 21 17395·640015
 1998 08 24 46393·700012
 1998 08 25 31389.760010
 1998 08 26 88380·420013
 1998 08 27 82366.100006
 1998 08 28 6358.540009
 1998 08 31 82337·950012
 1998 09 01 83346.190002
 1998 09 02 90352.649994
 1998 09 03 66346.290009
 1998 09 04 60347·070007
 1998 09 08 28361.929993
 1998 09 09 91352·690002
 1998 09 10 8344.970001
 1998 09 11 78353·619995
 1998 09 14 68357·720001
 1998 09 15 61357·730011
 1998 09 16 38359·850006
 1998 09 17 75355·290009
 1998 09 18 71363.260010
 1998 09 21 0362.640015
 1998 09 22 88368·239990
 1998 09 23 13376.000000
 1998 09 24 32370.250000
 1998 09 25 34369.019989
 1998 09 28 15368·010010
 1998 09 29 80365·799988
 1998 09 30 70363.589996
 1998 10 01 12350·040009
 1998 10 02 0349·709991
 1998 10 05 89336.799988
 1998 10 06 28332·549988
 1998 10 07 11322.230011
 1998 10 08 49310·279999
 1998 10 09 77318·399994
 1998 10 12 77325.619995
 1998 10 13 31320.329987
 1998 10 14 96324.980011
 1998 10 15 9334·809998
 1998 10 16 10342.869995
 1998 10 19 96352·450012
 1998 10 20 95358.309998
 1998 10 21 71359.940002
 1998 10 22 46366·399994
 1998 10 23 58367·049988
 1998 10 26 29372·070007
 1998 10 27 76371.500000
 1998 10 28 30371.470001
 1998 10 29 91374·480011
 1998 10 30 5378.160004
 1998 11 02 63386·820007
 1998 11 03 30387.559998
 1998 11 04 97392.959991
 1998 11 05 54396·790009
 1998 11 06 94400.320007
 1998 11 09 42398.429993
 1998 11 10 0396·859985
 1998 11 11 32393.470001
 1998 11 12 57392·200012
 1998 11 13 83389·359985
 1998 11 16 52390.420013
 1998 11 17 22389.429993
 1998 11 18 66392.119995
 1998 11 19 98394·369995
 1998 11 20 26394.290009
 1998 11 23 30398·149994
 1998 11 24 57396·600006
 1998 11 25 56399.320007
 1998 11 27 25402.089996
 1998 11 30 87397·750000
 1998 12 01 94398·739990
 1998 12 02 52397·489990
 1998 12 03 73395.000000
 1998 12 04 51398.369995
 1998 12 07 65401·170013
 1998 12 08 4401·480011
 1998 12 09 20401·959991
 1998 12 10 2396.500000
 1998 12 11 82395·369995
 1998 12 14 57387.940002
 1998 12 15 42389.570007
 1998 12 16 49389.850006
 1998 12 17 84393.779999
 1998 12 18 79397·420013
 1998 12 21 39401·829987
 1998 12 22 21400.239990
 1998 12 23 33404.790009
 1998 12 24 66405·559998
 1998 12 28 37408·279999
 1998 12 29 76410·410004
 1998 12 30 18411.910004
 1998 12 31 35421·959991
 1999 01 04  87421.260010
 1999 01 05  96422.089996
 1999 01 06  51427.790009
 1999 01 07  32427·829987
 1999 01 08  62431·230011
 1999 01 11  87433.130005
 1999 01 12  70427·359985
 1999 01 13  25424.859985
 1999 01 14  65420·100006
 1999 01 15  80427.049988
 1999 01 19  37430·890015
 1999 01 20  8430.619995
 1999 01 21  20424·049988
 1999 01 22  33422·440002
 1999 01 25  42422.109985
 1999 01 26  1425.329987
 1999 01 27  78421·119995
 1999 01 28  27423·970001
 1999 01 29  96427·220001
 1999 02 01  48426.079987
 1999 02 02  13421.730011
 1999 02 03  69423·739990
 1999 02 04  38417.790009
 1999 02 05  18412.720001
 1999 02 08  27411.329987
 1999 02 09  90403·130005
 1999 02 10  31397·959991
 1999 02 11  4406.160004
 1999 02 12  45398.440002
 1999 02 16  47396.399994
 1999 02 17  62389·540009
 1999 02 18  27391.089996
 1999 02 19  17392·299988
 1999 02 22  22397·820007
 1999 02 23  44399.010010
 1999 02 24  30395·260010
 1999 02 25  19392.690002
 1999 02 26  21392·260010
 1999 03 01  15394.390015
 1999 03 02  83394.429993
 1999 03 03  51391·950012
 1999 03 04  75394·019989
 1999 03 05  39398.010010
 1999 03 08  79400·059998
 1999 03 09  38399·200012
 1999 03 10  43401·119995
 1999 03 11  2401.079987
 1999 03 12  38398.380005
 1999 03 15  31400.839996
 1999 03 16  4399.170013
 1999 03 17  19398.429993
 1999 03 18  3399.549988
 1999 03 19  5396.579987
 1999 03 22  67393.200012
 1999 03 23  26383.369995
 1999 03 24  45384.399994
 1999 03 25  61392.989990
 1999 03 26  61393·920013
 1999 03 29  87399.760010
 1999 03 30  57398.779999
 1999 03 31  24397·630005
 1999 04 01  45398·739990
 1999 04 05  89402·290009
 1999 04 06  58401.079987
 1999 04 07  44397·769989
 1999 04 08  0399·890015
 1999 04 09  46405.859985
 1999 04 12  93412.320007
 1999 04 13  97417·239990
 1999 04 14  32417·390015
 1999 04 15  95417·769989
 1999 04 16  30421.579987
 1999 04 19  83412.410004
 1999 04 20  73415·339996
 1999 04 21  99426·570007
 1999 04 22  64428.850006
 1999 04 23  27431.730011
 1999 04 26  79434.970001
 1999 04 27  46435·160004
 1999 04 28  14433·529999
 1999 04 29  80432·850006
 1999 04 30  33432.809998
 1999 05 03  49433.279999
 1999 05 04  23432·589996
 1999 05 05  18434·269989
 1999 05 06  41433·380005
 1999 05 07  47436·109985
 1999 05 10  62441.850006
 1999 05 11  40446·809998
 1999 05 12  34449·260010
 1999 05 13  1450·839996
 1999 05 14  24443.130005
 1999 05 17  73441.350006
 1999 05 18  70442.450012
 1999 05 19  99446·140015
 1999 05 20  29448·019989
 1999 05 21  66449·140015
 1999 05 24  30440.390015
 1999 05 25  55434.450012
 1999 05 26  20435.410004
 1999 05 27  95432.920013
 1999 05 28  20438·679993
 1999 06 01  7437.459991
 1999 06 02  67436.739990
 1999 06 03  60435.980011
 1999 06 04  72442·329987
 1999 06 07  17446.649994
 1999 06 08  64443.760010
 1999 06 09  87445.190002
 1999 06 10  43442·269989
 1999 06 11  73438.010010
 1999 06 14  29431.529999
 1999 06 15  25434·010010
 1999 06 16  14441.200012
 1999 06 17  88443·380005
 1999 06 18  8445.049988
 1999 06 21  52449·440002
 1999 06 22  92447.329987
 1999 06 23  0447·040009
 1999 06 24  69443·160004
 1999 06 25  66443.109985
 1999 06 28  10448·609985
 1999 06 29  73454.079987
 1999 06 30  6457·679993
 1999 07 01  93454.420013
 1999 07 02  22456·510010
 1999 07 06  93456.549988
 1999 07 07  39452.690002
 1999 07 08  84454.750000
 1999 07 09  11457.980011
 1999 07 12  73459.299988
 1999 07 13  12458.109985
 1999 07 14  14461.459991
 1999 07 15  84465.799988
 1999 07 16  52465.260010
 1999 07 19  93461·369995
 1999 07 20  83453.549988
 1999 07 21  73454·630005
 1999 07 22  93451·489990
 1999 07 23  78448·380005
 1999 07 26  17442.869995
 1999 07 27  33446.480011
 1999 07 28  83446.609985
 1999 07 29  84441·579987
 1999 07 30  66444.769989
 1999 08 02  47442.630005
 1999 08 03  35436·279999
 1999 08 04  57429·700012
 1999 08 05  6429.750000
 1999 08 06  21428.040009
 1999 08 09  88425.890015
 1999 08 10  65422·820007
 1999 08 11  36428·190002
 1999 08 12  87428·820007
 1999 08 13  3434·049988
 1999 08 16  3433.820007
 1999 08 17  83436·000000
 1999 08 18  1433·100006
 1999 08 19  69432.769989
 1999 08 20  89434·380005
 1999 08 23  97437.250000
 1999 08 24  45437·119995
 1999 08 25  99437.859985
 1999 08 26  68436.019989
 1999 08 27  53432.450012
 1999 08 30  26427.359985
 1999 08 31  31427·829987
 1999 09 01  9430·989990
 1999 09 02  51427·420013
 1999 09 03  76435.970001
 1999 09 07  27438.239990
 1999 09 08  6435.899994
 1999 09 09  18437.769989
 1999 09 10  50441·190002
 1999 09 13  76439.649994
 1999 09 14  79438.239990
 1999 09 15  2436.329987
 1999 09 16  32430·250000
 1999 09 17  90434·450012
 1999 09 20  70433·200012
 1999 09 21  81426.500000
 1999 09 22  26427·529999
 1999 09 23  8420.209991
 1999 09 24  50417·089996
 1999 09 27  53421·859985
 1999 09 28  66418·489990
 1999 09 29  91421.519989
 1999 09 30  13427.299988
 1999 10 01  45423·529999
 1999 10 04  7426·609985
 1999 10 05  29426.010010
 1999 10 06  78429·760010
 1999 10 07  6428.109985
 1999 10 08  31427·709991
 1999 10 11  34430.190002
 1999 10 12  89424·679993
 1999 10 13  13419.320007
 1999 10 14  45419·309998
 1999 10 15  43414.700012
 1999 10 18  14408·899994
 1999 10 19  66410.929993
 1999 10 20  81413·940002
 1999 10 21  20414·269989
 1999 10 22  49418.690002
 1999 10 25  89417.760010
 1999 10 26  95415.790009
 1999 10 27  53416·769989
 1999 10 28  12422·809998
 1999 10 29  34428.640015
 1999 11 01  68431.820007
 1999 11 02  54432.390015
 1999 11 03  48438.459991
 1999 11 04  76439.899994
 1999 11 05  8442.410004
 1999 11 08  61445·070007
 1999 11 09  25446·279999
 1999 11 10  15448·720001
 1999 11 11  46447·489990
 1999 11 12  38449·690002
 1999 11 15  39452·970001
 1999 11 16  77456·880005
 1999 11 17  39457·070007
 1999 11 18  72462·040009
 1999 11 19  7461·269989
 1999 11 22  11460.769989
 1999 11 23  69454.450012
 1999 11 24  76455·929993
 1999 11 26  74458.940002
 1999 11 29  94456.950012
 1999 11 30  41454.079987
 1999 12 01  88453·670013
 1999 12 02  9460.440002
 1999 12 03  26464.579987
 1999 12 06  88465·750000
 1999 12 07  71465·700012
 1999 12 08  7468.839996
 1999 12 09  32464·899994
 1999 12 10  66466.709991
 1999 12 13  12470.380005
 1999 12 14  86462.750000
 1999 12 15  62461·320007
 1999 12 16  57465·260010
 1999 12 17  26466.209991
 1999 12 20  90467·190002
 1999 12 21  92475.790009
 1999 12 22  68477·940002
 1999 12 23  48482.429993
 1999 12 27  90484·459991
 1999 12 28  23488·480011
 1999 12 29  29497·010010
 1999 12 30  43496.589996
 1999 12 31  78504.750000
 2000 01 03 79496·420013
 2000 01 04 99478·380005
 2000 01 05 98478.829987
 2000 01 06 75475.339996
 2000 01 07 12488·309998
 2000 01 10 58501.890015
 2000 01 11 27492·609985
 2000 01 12 23490·040009
 2000 01 13 96501.190002
 2000 01 14 13507·559998
 2000 01 18 66513·460022
 2000 01 19 93520.020020
 2000 01 20 32527·280029
 2000 01 21 97533.940002
 2000 01 24 80522·950012
 2000 01 25 78521·590027
 2000 01 26 45521.039978
 2000 01 27 64517.020020
 2000 01 28 55504.619995
 2000 01 31 98496·230011
 2000 02 01 86503·750000
 2000 02 02 97509·890015
 2000 02 03 5521.630005
 2000 02 04 97525.520020
 2000 02 07 29532.390015
 2000 02 08 4537.489990
 2000 02 09 68536.000000
 2000 02 10 44542·210022
 2000 02 11 77537·099976
 2000 02 14 14539·940002
 2000 02 15 6540.239990
 2000 02 16 32547.760010
 2000 02 17 53558·419983
 2000 02 18 86545·679993
 2000 02 22 8540.950012
 2000 02 23 82549·909973
 2000 02 24 8554.039978
 2000 02 25 0556·739990
 2000 02 28 86557·679993
 2000 02 29 37577.710022
 2000 03 01 18588.349976
 2000 03 02 63584.039978
 2000 03 03 78597·880005
 2000 03 06 67601·640015
 2000 03 07 83595.469971
 2000 03 08 7594.679993
 2000 03 09 47606·049988
 2000 03 10 65603·809998
 2000 03 13 29590·140015
 2000 03 14 89572.989990
 2000 03 15 81558·869995
 2000 03 16 51574.239990
 2000 03 17 5574·770020
 2000 03 20 90549·200012
 2000 03 21 93552.789978
 2000 03 22 68571.190002
 2000 03 23 87573·789978
 2000 03 24 17574.010010
 2000 03 27 21573.650024
 2000 03 28 87559·039978
 2000 03 29 76543.000000
 2000 03 30 1531·570007
 2000 03 31 28539·090027
 2000 04 03 1516.039978
 2000 04 04 97506.119995
 2000 04 05 99518.039978
 2000 04 06 1532.500000
 2000 04 07 29542.989990
 2000 04 10 0518·659973
 2000 04 11 93510·130005
 2000 04 12 53493.440002
 2000 04 13 16489.220001
 2000 04 14 61453.720001
 2000 04 17 90459.260010
 2000 04 18 23486.089996
 2000 04 19 30486.230011
 2000 04 20 80481.839996
 2000 04 24 20468.540009
 2000 04 25 73489.029999
 2000 04 26 66484·239990
 2000 04 27 83494.579987
 2000 04 28 41506.250000
 2000 05 01 91518.929993
 2000 05 02 42505.350006
 2000 05 03 20495.559998
 2000 05 04 35501·910004
 2000 05 05 90512.840027
 2000 05 08 4500.079987
 2000 05 09 65490.859985
 2000 05 10 7474·279999
 2000 05 11 7489.390015
 2000 05 12 20490·940002
 2000 05 15 21497·809998
 2000 05 16 90505·980011
 2000 05 17 7499·660004
 2000 05 18 84490·950012
 2000 05 19 12479·700012
 2000 05 22 40471·670013
 2000 05 23 76459·010010
 2000 05 24 15461.739990
 2000 05 25 88456·170013
 2000 05 26 39457.369995
 2000 05 30 28476.700012
 2000 05 31 58476·179993
 2000 06 01 25492.470001
 2000 06 02 93513·030029
 2000 06 05 1513·299988
 2000 06 06 82511.649994
 2000 06 07 23516.539978
 2000 06 08 35514·539978
 2000 06 09 56523.059998
 2000 06 12 81508·510010
 2000 06 13 8513·750000
 2000 06 14 20509.670013
 2000 06 15 83512.250000
 2000 06 16 73513·739990
 2000 06 19 30522.789978
 2000 06 20 31525.690002
 2000 06 21 94527.609985
 2000 06 22 4515.010010
 2000 06 23 65510·410004
 2000 06 26 74516·359985
 2000 06 27 27508·079987
 2000 06 28 42520·989990
 2000 06 29 12512·580017
 2000 06 30 80517·229980
 2000 07 03 45524.039978
 2000 07 05 81518.250000
 2000 07 06 97523.320007
 2000 07 07 7528·219971
 2000 07 10 36530.830017
 2000 07 11 41529·739990
 2000 07 12 71540.250000
 2000 07 13 36542·760010
 2000 07 14 12542·630005
 2000 07 17 66545.179993
 2000 07 18 9536.280029
 2000 07 19 74527·859985
 2000 07 20 12534.750000
 2000 07 21 24522·700012
 2000 07 24 12514.250000
 2000 07 25 52514.330017
 2000 07 26 98513·809998
 2000 07 27 11501.609985
 2000 07 28 4490·220001
 2000 07 31 26500.640015
 2000 08 01 59497.769989
 2000 08 02 44500·220001
 2000 08 03 36499.450012
 2000 08 04 79503.630005
 2000 08 07 7509.869995
 2000 08 08 69508·720001
 2000 08 09 84507.500000
 2000 08 10 18501.649994
 2000 08 11 80510.269989
 2000 08 14 54514.479980
 2000 08 15 48509.929993
 2000 08 16 73512·739990
 2000 08 17 41516.460022
 2000 08 18 93515.510010
 2000 08 21 54516·450012
 2000 08 22 2517.460022
 2000 08 23 78517.880005
 2000 08 24 7523·299988
 2000 08 25 50525·109985
 2000 08 28 86526·479980
 2000 08 29 4529.630005
 2000 08 30 38532.330017
 2000 08 31 15537.890015
 2000 09 01 31541·909973
 2000 09 05 56539·020020
 2000 09 06 56536.320007
 2000 09 07 46542.820007
 2000 09 08 70535.700012
 2000 09 11 98533·619995
 2000 09 12 55532.429993
 2000 09 13 71534.000000
 2000 09 14 59539·210022
 2000 09 15 18530·880005
 2000 09 18 54516.679993
 2000 09 19 38523.309998
 2000 09 20 80521.429993
 2000 09 21 28514.359985
 2000 09 22 98518·820007
 2000 09 25 25515.380005
 2000 09 26 39509·899994
 2000 09 27 66508.130005
 2000 09 28 55523.739990
 2000 09 29 30521·369995
 2000 10 02 68511·670013
 2000 10 03 95504·670013
 2000 10 04 20507·489990
 2000 10 05 80502.670013
 2000 10 06 23491.019989
 2000 10 09 3489·529999
 2000 10 10 11481.630005
 2000 10 11 25474·739990
 2000 10 12 87462·970001
 2000 10 13 4480.390015
 2000 10 16 74481.750000
 2000 10 17 40470.880005
 2000 10 18 66466.209991
 2000 10 19 34481·299988
 2000 10 20 76487·450012
 2000 10 23 26489·959991
 2000 10 24 91487·869995
 2000 10 25 56475.209991
 2000 10 26 13479·760010
 2000 10 27 8479.850006
 2000 10 30 19482.720001
 2000 10 31 60497.679993
 2000 11 01 3495.179993
 2000 11 02 36506·970001
 2000 11 03 32507·750000
 2000 11 06 57503·959991
 2000 11 07 91506·010010
 2000 11 08 86500·679993
 2000 11 09 37495·329987
 2000 11 10 85480.899994
 2000 11 13 45476·549988
 2000 11 14 58486·910004
 2000 11 15 64491·790009
 2000 11 16 7481·640015
 2000 11 17 61482.609985
 2000 11 20 78470·239990
 2000 11 21 72466·790009
 2000 11 22 12457.899994
 2000 11 24 55471.869995
 2000 11 27 96471.700012
 2000 11 28 40459·019989
 2000 11 29 12454·600006
 2000 11 30 75445·940002
 2000 12 01 87456.839996
 2000 12 04 77450·390015
 2000 12 05 44471.170013
 2000 12 06 87463.540009
 2000 12 07 52461.100006
 2000 12 08 13479·070007
 2000 12 11 73487.230011
 2000 12 12 86477·760010
 2000 12 13 16469.910004
 2000 12 14 6461·820007
 2000 12 15 85458.029999
 2000 12 18 92463·250000
 2000 12 19 29458.779999
 2000 12 20 36443·799988
 2000 12 21 94447·029999
 2000 12 22 49462·989990
 2000 12 26 68466·630005
 2000 12 27 12479·299988
 2000 12 28 37494·029999
 2000 12 29 25483·529999
 2001 01 02  32462.489990
 2001 01 03  63484·390015
 2001 01 04  78477.200012
 2001 01 05  16463.140015
 2001 01 08  46461·640015
 2001 01 09  47463·950012
 2001 01 10  4475·450012
 2001 01 11  39483·859985
 2001 01 12  62485·750000
 2001 01 16  46493.279999
 2001 01 17  28493.459991
 2001 01 18  40494.630005
 2001 01 19  54488.089996
 2001 01 22  65490.149994
 2001 01 23  88502·059998
 2001 01 24  87502·250000
 2001 01 25  23499·000000
 2001 01 26  38498·679993
 2001 01 29  47507·910004
 2001 01 30  74511·660004
 2001 01 31  95508·339996
 2001 02 01  20508.940002
 2001 02 02  93501.500000
 2001 02 05  21500·739990
 2001 02 06  19505·760010
 2001 02 07  93507·079987
 2001 02 08  39502·890015
 2001 02 09  71497.049988
 2001 02 12  71505·350006
 2001 02 13  63502.570007
 2001 02 14  23503.489990
 2001 02 15  95508.850006
 2001 02 16  51499·279999
 2001 02 20  63491·140015
 2001 02 21  7483.510010
 2001 02 22  86477.260010
 2001 02 23  85477·450012
 2001 02 26  49488·309998
 2001 02 27  79478.750000
 2001 02 28  62474·369995
 2001 03 01  24473·299988
 2001 03 02  3476.880005
 2001 03 05  53475·790009
 2001 03 06  69481·130005
 2001 03 07  42484·839996
 2001 03 08  31481·489990
 2001 03 09  65473·649994
 2001 03 12  76458.399994
 2001 03 13  40462·260010
 2001 03 14  64453.690002
 2001 03 15  80452.160004
 2001 03 16  76441·799988
 2001 03 19  44451·269989
 2001 03 20  60444·480011
 2001 03 21  85435·739990
 2001 03 22  89432.799988
 2001 03 23  3443·269989
 2001 03 26  1447.380005
 2001 03 27  93452.880005
 2001 03 28  58442·200012
 2001 03 29  94441·529999
 2001 03 30  92450·529999
 2001 04 02  41439·760010
 2001 04 03  54426.959991
 2001 04 04  16425.739990
 2001 04 05  66444.730011
 2001 04 06  94434·660004
 2001 04 09  70441·670013
 2001 04 10  95451·839996
 2001 04 11  78449.250000
 2001 04 12  37455.019989
 2001 04 16  25450·899994
 2001 04 17  82455.579987
 2001 04 18  12466.510010
 2001 04 19  85472.399994
 2001 04 20  63466·709991
 2001 04 23  51461.070007
 2001 04 24  73462.350006
 2001 04 25  76472·739990
 2001 04 26  54477·559998
 2001 04 27  3483·970001
 2001 04 30  93485.320007
 2001 05 01  71490·470001
 2001 05 02  92491.640015
 2001 05 03  64485.649994
 2001 05 04  28492·890015
 2001 05 07  60489·640015
 2001 05 08  96491·769989
 2001 05 09  84490.179993
 2001 05 10  61490·579987
 2001 05 11  55487.359985
 2001 05 14  10486·640015
 2001 05 15  38489·630005
 2001 05 16  98497·209991
 2001 05 17  93504·760010
 2001 05 18  2506·279999
 2001 05 21  27515·909973
 2001 05 22  70517·229980
 2001 05 23  39507.359985
 2001 05 24  68510.399994
 2001 05 25  76508·619995
 2001 05 29  35502·369995
 2001 05 30  79493.959991
 2001 05 31  27496·500000
 2001 06 01  35501·720001
 2001 06 04  73507·320007
 2001 06 05  26516.479980
 2001 06 06  22512·580017
 2001 06 07  80514.770020
 2001 06 08  92511·640015
 2001 06 11  19506.929993
 2001 06 12  23506·929993
 2001 06 13  12505·119995
 2001 06 14  23495.380005
 2001 06 15  21495·130005
 2001 06 18  23490·529999
 2001 06 19  55488·730011
 2001 06 20  23495·859985
 2001 06 21  18497·820007
 2001 06 22  43488.649994
 2001 06 25  60484·190002
 2001 06 26  73490.820007
 2001 06 27  25495.579987
 2001 06 28  25502·989990
 2001 06 29  3512.640015
 2001 07 02  80498·390015
 2001 07 03  79496.829987
 2001 07 05  40492.730011
 2001 07 06  83483·260010
 2001 07 09  76485·980011
 2001 07 10  42478·140015
 2001 07 11  81475.829987
 2001 07 12  27489.040009
 2001 07 13  18490·709991
 2001 07 16  3483·799988
 2001 07 17  68490.570007
 2001 07 18  84483·619995
 2001 07 19  86487·540009
 2001 07 20  75487.929993
 2001 07 23  45482.700012
 2001 07 24  30474·260010
 2001 07 25  88476.989990
 2001 07 26  96485·070007
 2001 07 27  80485.010010
 2001 07 30  66484.709991
 2001 07 31  55484·779999
 2001 08 01  28489·239990
 2001 08 02  68488·989990
 2001 08 03  16487.149994
 2001 08 06  44480·959991
 2001 08 07  59480·329987
 2001 08 08  29472·619995
 2001 08 09  32474·170013
 2001 08 10  37475·519989
 2001 08 13  3477·600006
 2001 08 14  5480·190002
 2001 08 15  88478.950012
 2001 08 16  40481.679993
 2001 08 17  97475·649994
 2001 08 20  67478·869995
 2001 08 21  85472.239990
 2001 08 22  85477.179993
 2001 08 23  4473·420013
 2001 08 24  9480·809998
 2001 08 27  49478·929993
 2001 08 28  28474·200012
 2001 08 29  11473.339996
 2001 08 30  49468·059998
 2001 08 31  29468.559998
 2001 09 04  51466·959991
 2001 09 05  33462·510010
 2001 09 06  32453·390015
 2001 09 07  1445.190002
 2001 09 10  61440·730011
 2001 09 17  6417·670013
 2001 09 18  27411·660004
 2001 09 19  66403.200012
 2001 09 20  90387·649994
 2001 09 21  94378·890015
 2001 09 24  28393·790009
 2001 09 25  49396·179993
 2001 09 26  93389·790009
 2001 09 27  84392.959991
 2001 09 28  54404.869995
 2001 10 01  99397.600006
 2001 10 02  53401·790009
 2001 10 03  90413.220001
 2001 10 04  50417.040009
 2001 10 05  94414.970001
 2001 10 08  77412.179993
 2001 10 09  48408.679993
 2001 10 10  84421.660004
 2001 10 11  33431.040009
 2001 10 12  95428.589996
 2001 10 15  23430·089996
 2001 10 16  51434.529999
 2001 10 17  41424·489990
 2001 10 18  65421.059998
 2001 10 19  2425·700012
 2001 10 22  70430·500000
 2001 10 23  69427.369995
 2001 10 24  68427.649994
 2001 10 25  98435.959991
 2001 10 26  84438·649994
 2001 10 29  92429·410004
 2001 10 30  11422·829987
 2001 10 31  49428·170013
 2001 11 01  64434·880005
 2001 11 02  11433.070007
 2001 11 05  26437·540009
 2001 11 06  18442·779999
 2001 11 07  2440.799988
 2001 11 08  51439.059998
 2001 11 09  69438·100006
 2001 11 12  92440.480011
 2001 11 13  20448·339996
 2001 11 14  63452·820007
 2001 11 15  21449·390015
 2001 11 16  84451.309998
 2001 11 19  59457·709991
 2001 11 20  21453.899994
 2001 11 21  90452·309998
 2001 11 23  33458.420013
 2001 11 26  90461·220001
 2001 11 27  26460·709991
 2001 11 28  7453.700012
 2001 11 29  1463·329987
 2001 11 30  7460.779999
 2001 12 03  4457.029999
 2001 12 04  29467·839996
 2001 12 05  77479.420013
 2001 12 06  29482·230011
 2001 12 07  5481.209991
 2001 12 10  37474.179993
 2001 12 11  72474·769989
 2001 12 12  0475·309998
 2001 12 13  5468.670013
 2001 12 14  38471·290009
 2001 12 17  26479·940002
 2001 12 18  90485.489990
 2001 12 19  3482·070007
 2001 12 20  64474.079987
 2001 12 21  0484·019989
 2001 12 24  91485·809998
 2001 12 26  25490.190002
 2001 12 27  71492·619995
 2001 12 28  83493·619995
 2001 12 31  24488.500000
 2002 01 02 22487·190002
 2002 01 03 41495.510010
 2002 01 04 87499·299988
 2002 01 07 33493·179993
 2002 01 08 69497.899994
 2002 01 09 81494·739990
 2002 01 10 51495.309998
 2002 01 11 86489.940002
 2002 01 14 66483.010010
 2002 01 15 21485·000000
 2002 01 16 38476·420013
 2002 01 17 78482.390015
 2002 01 18 38474.369995
 2002 01 22 20469.429993
 2002 01 23 34477.450012
 2002 01 24 29479·730011
 2002 01 25 37479·350006
 2002 01 28 58481·279999
 2002 01 29 54473.980011
 2002 01 30 81479·720001
 2002 01 31 38483.100006
 2002 02 01 42480·040009
 2002 02 04 35470.089996
 2002 02 05 5468.820007
 2002 02 06 40462·410004
 2002 02 07 4458.399994
 2002 02 08 40466·670013
 2002 02 11 94471·320007
 2002 02 12 69472.010010
 2002 02 13 0476.329987
 2002 02 14 57470·750000
 2002 02 15 68469·250000
 2002 02 19 77459.980011
 2002 02 20 13467.250000
 2002 02 21 98458.440002
 2002 02 22 71465·070007
 2002 02 25 37468·190002
 2002 02 26 48471·290009
 2002 02 27 2472·609985
 2002 02 28 71469·359985
 2002 03 01 50478·339996
 2002 03 04 37488.000000
 2002 03 05 32487.589996
 2002 03 06 64494·799988
 2002 03 07 43494·920013
 2002 03 08 38499·850006
 2002 03 11 75500·750000
 2002 03 12 67498.899994
 2002 03 13 65495·450012
 2002 03 14 31497·760010
 2002 03 15 44499·119995
 2002 03 18 26502.799988
 2002 03 19 91504·730011
 2002 03 20 23499·040009
 2002 03 21 78505.440002
 2002 03 22 10502.390015
 2002 03 25 23496·390015
 2002 03 26 46501.660004
 2002 03 27 38505·850006
 2002 03 28 12506.459991
 2002 04 01 84504.500000
 2002 04 02 57500·489990
 2002 04 03 14496·600006
 2002 04 04 52498·369995
 2002 04 05 27497·760010
 2002 04 08 37503·010010
 2002 04 09 18503·010010
 2002 04 10 73511.299988
 2002 04 11 26503·730011
 2002 04 12 92515.460022
 2002 04 15 87512.739990
 2002 04 16 46522.950012
 2002 04 17 81518·770020
 2002 04 18 55518.570007
 2002 04 19 85517·400024
 2002 04 22 64510.929993
 2002 04 23 18510·290009
 2002 04 24 83507·320007
 2002 04 25 99508.850006
 2002 04 26 46501.500000
 2002 04 29 88500·540009
 2002 04 30 56510·670013
 2002 05 01 43510·829987
 2002 05 02 36513.369995
 2002 05 03 65512·320007
 2002 05 06 81502·910004
 2002 05 07 54498·980011
 2002 05 08 4509·750000
 2002 05 09 51501·390015
 2002 05 10 90492·730011
 2002 05 13 95499·720001
 2002 05 14 44511·720001
 2002 05 15 70513.539978
 2002 05 16 40507.399994
 2002 05 17 55508·940002
 2002 05 20 74503.170013
 2002 05 21 73495.459991
 2002 05 22 12493·910004
 2002 05 23 45501·239990
 2002 05 24 40493·640015
 2002 05 28 35492·410004
 2002 05 29 14487.600006
 2002 05 30 4487·829987
 2002 05 31 10487.470001
 2002 06 03 57474·390015
 2002 06 04 75473·760010
 2002 06 05 95475.040009
 2002 06 06 78465.290009
 2002 06 07 64470·510010
 2002 06 10 54469.290009
 2002 06 11 6462.779999
 2002 06 12 63462·989990
 2002 06 13 7455.980011
 2002 06 14 32459·070007
 2002 06 17 49470.739990
 2002 06 18 10469·709991
 2002 06 19 60462·920013
 2002 06 20 16460·250000
 2002 06 21 63461.070007
 2002 06 24 88459·089996
 2002 06 25 25452.450012
 2002 06 26 36452·970001
 2002 06 27 10458.720001
 2002 06 28 90462·640015
 2002 07 01 26447·730011
 2002 07 02 50432·839996
 2002 07 03 78429·470001
 2002 07 05 37440.920013
 2002 07 08 15433.609985
 2002 07 09 40429·250000
 2002 07 10 81419.779999
 2002 07 11 71416·679993
 2002 07 12 66413.279999
 2002 07 15 12409·079987
 2002 07 16 55407·269989
 2002 07 17 63409·690002
 2002 07 18 79396·709991
 2002 07 19 97386·200012
 2002 07 22 64379.649994
 2002 07 23 6363·989990
 2002 07 24 81378·559998
 2002 07 25 53378.109985
 2002 07 26 96382.260010
 2002 07 29 20400·809998
 2002 07 30 22400.910004
 2002 07 31 61392·420013
 2002 08 01 64389.209991
 2002 08 02 49376.450012
 2002 08 05 76367.119995
 2002 08 06 27380·790009
 2002 08 07 5383.470001
 2002 08 08 61389·839996
 2002 08 09 45388·450012
 2002 08 12 84388·559998
 2002 08 13 83377.760010
 2002 08 14 51389·410004
 2002 08 15 54390·730011
 2002 08 16 88395.970001
 2002 08 19 85401.290009
 2002 08 20 39397·839996
 2002 08 21 52406.790009
 2002 08 22 20409·670013
 2002 08 23 25400·130005
 2002 08 26 67407.730011
 2002 08 27 17397·450012
 2002 08 28 87389·380005
 2002 08 29 39394.399994
 2002 08 30 6390.959991
 2002 09 03 47379.130005
 2002 09 04 21389·750000
 2002 09 05 92381·059998
 2002 09 06 50391.570007
 2002 09 09 69392·470001
 2002 09 10 79394.160004
 2002 09 11 70393·369995
 2002 09 12 17386.269989
 2002 09 13 32389.989990
 2002 09 16 42386.130005
 2002 09 17 87379·309998
 2002 09 18 52376.750000
 2002 09 19 13365·540009
 2002 09 20 16367·279999
 2002 09 23 81358·679993
 2002 09 24 24356·579987
 2002 09 25 10365.140015
 2002 09 26 34370.690002
 2002 09 27 14361·779999
 2002 09 30 27362.269989
 2002 10 01 51368.089996
 2002 10 02 52360.220001
 2002 10 03 75356.850006
 2002 10 04 80347·980011
 2002 10 07 86338.290009
 2002 10 08 51340·320007
 2002 10 09 77327.040009
 2002 10 10 27336·179993
 2002 10 11 88344.929993
 2002 10 14 39346.529999
 2002 10 15 56360.519989
 2002 10 16 39350.850006
 2002 10 17 60362·570007
 2002 10 18 47363.369995
 2002 10 21 77368·630005
 2002 10 22 7362·660004
 2002 10 23 27368·950012
 2002 10 24 32366.019989
 2002 10 25 27372.640015
 2002 10 28 53369.010010
 2002 10 29 38368·630005
 2002 10 30 74374·170013
 2002 10 31 18373·500000
 2002 11 01 19383·450012
 2002 11 04 70386·970001
 2002 11 05 82386·070007
 2002 11 06 90392·730011
 2002 11 07 76383·149994
 2002 11 08 22379.000000
 2002 11 11 86369.140015
 2002 11 12 4374·690002
 2002 11 13 17376.109985
 2002 11 14 20386·239990
 2002 11 15 43385.920013
 2002 11 18 49382.579987
 2002 11 19 61379.570007
 2002 11 20 15388·589996
 2002 11 21 35397.679993
 2002 11 22 37400·000000
 2002 11 25 52404.850006
 2002 11 26 81398·320007
 2002 11 27 68410·239990
 2002 11 29 7406.350006
 2002 12 02 60408.540009
 2002 12 03 20400.829987
 2002 12 04 75397.529999
 2002 12 05 21394.450012
 2002 12 06 79396.720001
 2002 12 09 56386.290009
 2002 12 10 11393.470001
 2002 12 11 67393.880005
 2002 12 12 28395·359985
 2002 12 13 40387·980011
 2002 12 16 59394.899994
 2002 12 17 58391.250000
 2002 12 18 51383·929993
 2002 12 19 47383·410004
 2002 12 20 24386·880005
 2002 12 23 32389·730011
 2002 12 24 17388·119995
 2002 12 26 79389.399994
 2002 12 27 40384·160004
 2002 12 30 52382.230011
 2002 12 31 21383.089996
 2003 01 02  59392.579987
 2003 01 03  61390.309998
 2003 01 06  5397·000000
 2003 01 07  81393·950012
 2003 01 08  39389·070007
 2003 01 09  71395·940002
 2003 01 10  5396·440002
 2003 01 13  41396·179993
 2003 01 14  94398.450012
 2003 01 15  75395·529999
 2003 01 16  90394·880005
 2003 01 17  72388·100006
 2003 01 21  24383.170013
 2003 01 22  5380.529999
 2003 01 23  22383.709991
 2003 01 24  66375.059998
 2003 01 27  55368·579987
 2003 01 28  18373·170013
 2003 01 29  90374·839996
 2003 01 30  43367·619995
 2003 01 31  37372·170013
 2003 02 03  95370.250000
 2003 02 04  5368.720001
 2003 02 05  48366·989990
 2003 02 06  46364.739990
 2003 02 07  44358·779999
 2003 02 10  7362.100006
 2003 02 11  48359.959991
 2003 02 12  81355.380005
 2003 02 13  95354.769989
 2003 02 14  58358.500000
 2003 02 18  40364.529999
 2003 02 19  69360.279999
 2003 02 20  6359.739990
 2003 02 21  45364.359985
 2003 02 24  40358.220001
 2003 02 25  59361·200012
 2003 02 26  58357.970001
 2003 02 27  82361.429993
 2003 02 28  95360.519989
 2003 03 03  28359·309998
 2003 03 04  58356.510010
 2003 03 05  7356.540009
 2003 03 06  72353·839996
 2003 03 07  75354.179993
 2003 03 10  36348·010010
 2003 03 11  82347·029999
 2003 03 12  67345.940002
 2003 03 13  26355.440002
 2003 03 14  51354·390015
 2003 03 17  96365.399994
 2003 03 18  98368·000000
 2003 03 19  31368·510010
 2003 03 20  84370.489990
 2003 03 21  61376.230011
 2003 03 24  8367·250000
 2003 03 25  65371·790009
 2003 03 26  40368.179993
 2003 03 27  15369.500000
 2003 03 28  69368.700012
 2003 03 31  30364.540009
 2003 04 01  53368.690002
 2003 04 02  22376·299988
 2003 04 03  73375·220001
 2003 04 04  50373·279999
 2003 04 07  78376.570007
 2003 04 08  68374.660004
 2003 04 09  39372.279999
 2003 04 10  76372.690002
 2003 04 11  97371.299988
 2003 04 14  67377·609985
 2003 04 15  13379.600006
 2003 04 16  82377.730011
 2003 04 17  18383.700012
 2003 04 21  57385.299988
 2003 04 22  63391·160004
 2003 04 23  71394.970001
 2003 04 24  70392·269989
 2003 04 25  1388·500000
 2003 04 28  82395.200012
 2003 04 29  67395·779999
 2003 04 30  12398.679993
 2003 05 01  86398.829987
 2003 05 02  91407·670013
 2003 05 05  19409·799988
 2003 05 06  24412.750000
 2003 05 07  25410·230011
 2003 05 08  34407.679993
 2003 05 09  5413·529999
 2003 05 12  14418·200012
 2003 05 13  57419.230011
 2003 05 14  79419.440002
 2003 05 15  24422·049988
 2003 05 16  13414.690002
 2003 05 19  44408·320007
 2003 05 20  20409·029999
 2003 05 21  1410·730011
 2003 05 22  77415.089996
 2003 05 23  74418.399994
 2003 05 27  78427.709991
 2003 05 28  87430.480011
 2003 05 29  89432.640015
 2003 05 30  60441.000000
 2003 06 02  96442·630005
 2003 06 03  58443·869995
 2003 06 04  54451·230011
 2003 06 05  40456·690002
 2003 06 06  42453·940002
 2003 06 09  13444.790009
 2003 06 10  6450·959991
 2003 06 11  77455.500000
 2003 06 12  12456.739990
 2003 06 13  78449.709991
 2003 06 16  99457·470001
 2003 06 17  58458.010010
 2003 06 18  25457·510010
 2003 06 19  4450·329987
 2003 06 20  17449·559998
 2003 06 23  97439·410004
 2003 06 24  23440·890015
 2003 06 25  66443.209991
 2003 06 26  64449.899994
 2003 06 27  32448.750000
 2003 06 30  78448·369995
 2003 07 01  64449.170013
 2003 07 02  74458·890015
 2003 07 03  24456.350006
 2003 07 07  83465.709991
 2003 07 08  23473·970001
 2003 07 09  3476·989990
 2003 07 10  63469·029999
 2003 07 11  56473.769989
 2003 07 14  95479.029999
 2003 07 15  32476.929993
 2003 07 16  61473.679993
 2003 07 17  43459.929993
 2003 07 18  54464·760010
 2003 07 21  68457.170013
 2003 07 22  57464·000000
 2003 07 23  11466·140015
 2003 07 24  1465·260010
 2003 07 25  43468.880005
 2003 07 28  12473.829987
 2003 07 29  57473·600006
 2003 07 30  61472.799988
 2003 07 31  14476·019989
 2003 08 01  14468.079987
 2003 08 04  97464·769989
 2003 08 05  84457.450012
 2003 08 06  61453.910004
 2003 08 07  78453·769989
 2003 08 08  78453·940002
 2003 08 11  47459.269989
 2003 08 12  92466·950012
 2003 08 13  40467.470001
 2003 08 14  67471·220001
 2003 08 15  49471.920013
 2003 08 18  38480·920013
 2003 08 19  63488.700012
 2003 08 20  59489.459991
 2003 08 21  16494·820007
 2003 08 22  56485.510010
 2003 08 25  36483·869995
 2003 08 26  73486.510010
 2003 08 27  98490.920013
 2003 08 28  27495.809998
 2003 08 29  71497·420013
 2003 09 02  54507·500000
 2003 09 03  70510·709991
 2003 09 04  59512.559998
 2003 09 05  6508·869995
 2003 09 08  70517·130005
 2003 09 09  34513.570007
 2003 09 10  83501.760010
 2003 09 11  4507.429993
 2003 09 12  15509·059998
 2003 09 15  14507.640015
 2003 09 16  55515.659973
 2003 09 17  53515.099976
 2003 09 18  9519·460022
 2003 09 19  60520.200012
 2003 09 22  57513·650024
 2003 09 23  66519·359985
 2003 09 24  96507·859985
 2003 09 25  49495.059998
 2003 09 26  96485.290009
 2003 09 29  81492·709991
 2003 09 30  45487.679993
 2003 10 01  80500.320007
 2003 10 02  3503.200012
 2003 10 03  60512.280029
 2003 10 06  50516.719971
 2003 10 07  79520.770020
 2003 10 08  36515·679993
 2003 10 09  92521·340027
 2003 10 10  30519·059998
 2003 10 13  97527·570007
 2003 10 14  75531·840027
 2003 10 15  89527·349976
 2003 10 16  30529·640015
 2003 10 17  8520·359985
 2003 10 20  27521.440002
 2003 10 21  89525·530029
 2003 10 22  18513·150024
 2003 10 23  13510·489990
 2003 10 24  24506.429993
 2003 10 27  55515.349976
 2003 10 28  89525·849976
 2003 10 29  38531.809998
 2003 10 30  23530·369995
 2003 10 31  76528.219971
 2003 11 03  61537.840027
 2003 11 04  32538·869995
 2003 11 05  5538.909973
 2003 11 06  63542·940002
 2003 11 07  79542·960022
 2003 11 10  72533.210022
 2003 11 11  77528·570007
 2003 11 12  55540.659973
 2003 11 13  13541.200012
 2003 11 14  57532.960022
 2003 11 17  71526·210022
 2003 11 18  15521.679993
 2003 11 19  56525.619995
 2003 11 20  13523.080017
 2003 11 21  42525.929993
 2003 11 24  31539·510010
 2003 11 25  27543.179993
 2003 11 26  91545.309998
 2003 11 28  74546·510010
 2003 12 01  15554.590027
 2003 12 02  70553·599976
 2003 12 03  66545·190002
 2003 12 04  72544.150024
 2003 12 05  5539.010010
 2003 12 08  55543·039978
 2003 12 09  38534·539978
 2003 12 10  68528·489990
 2003 12 11  65542·919983
 2003 12 12  76547.590027
 2003 12 15  32535.250000
 2003 12 16  18537·739990
 2003 12 17  81538.719971
 2003 12 18  52546.900024
 2003 12 19  99546.880005
 2003 12 22  6549.369995
 2003 12 23  68555·030029
 2003 12 24  27552.349976
 2003 12 26  15554.900024
 2003 12 29  36563·880005
 2003 12 30  63565·469971
 2003 12 31  70556·909973
 2004 01 02 80560.849976
 2004 01 05 40568·919983
 2004 01 06 29569.890015
 2004 01 07 76574·619995
 2004 01 08 18579·619995
 2004 01 09 76575·200012
 2004 01 12 53583·010010
 2004 01 13 62581·159973
 2004 01 14 81586·119995
 2004 01 15 25586.359985
 2004 01 16 49590.409973
 2004 01 20 75597.979980
 2004 01 21 45597.479980
 2004 01 22 94591.729980
 2004 01 23 54596.140015
 2004 01 26 82601·500000
 2004 01 27 8595·169983
 2004 01 28 13583·909973
 2004 01 29 32579.859985
 2004 01 30 78580.760010
 2004 02 02 97580.539978
 2004 02 03 41579·150024
 2004 02 04 70564·030029
 2004 02 05 83569.539978
 2004 02 06 62584·070007
 2004 02 09 58585·489990
 2004 02 10 81592·830017
 2004 02 11 39597·070007
 2004 02 12 79592·750000
 2004 02 13 71585·140015
 2004 02 17 4594·479980
 2004 02 18 17591.479980
 2004 02 19 48582·590027
 2004 02 20 12579·890015
 2004 02 23 0570.200012
 2004 02 24 10571.869995
 2004 02 25 94579.039978
 2004 02 26 37583·859985
 2004 02 27 58585.559998
 2004 03 01 38594·770020
 2004 03 02 67591·059998
 2004 03 03 28591.320007
 2004 03 04 91598·380005
 2004 03 05 44599·539978
 2004 03 08 44592.510010
 2004 03 09 92585.950012
 2004 03 10 37575·010010
 2004 03 11 99568·739990
 2004 03 12 24582·840027
 2004 03 15 61566·950012
 2004 03 16 58566·640015
 2004 03 17 95578·570007
 2004 03 18 33574·549988
 2004 03 19 90570·739990
 2004 03 22 42558.989990
 2004 03 23 53560.919983
 2004 03 24 21557·630005
 2004 03 25 62571·530029
 2004 03 26 3572·919983
 2004 03 29 16583·390015
 2004 03 30 64589.400024
 2004 03 31 83590·309998
 2004 04 01 78595.320007
 2004 04 02 53603.450012
 2004 04 05 62606·390015
 2004 04 06 85599·330017
 2004 04 07 30601.640015
 2004 04 08 59597·880005
 2004 04 12 40599·650024
 2004 04 13 24585.830017
 2004 04 14 47582·020020
 2004 04 15 52580.299988
 2004 04 16 49583.369995
 2004 04 19 83586.950012
 2004 04 20 42575·809998
 2004 04 21 78583.219971
 2004 04 22 64593.239990
 2004 04 23 68590.710022
 2004 04 26 52589.450012
 2004 04 27 4590.760010
 2004 04 28 86577.059998
 2004 04 29 10567.250000
 2004 04 30 41559.799988
 2004 05 03 26565.479980
 2004 05 04 40569.640015
 2004 05 05 66570·059998
 2004 05 06 97563.090027
 2004 05 07 62548·559998
 2004 05 10 76537·859985
 2004 05 11 18548.669983
 2004 05 12 32548.989990
 2004 05 13 56547·169983
 2004 05 14 70543·760010
 2004 05 17 72535·340027
 2004 05 18 85542·559998
 2004 05 19 78540·859985
 2004 05 20 22540·750000
 2004 05 21 60545.809998
 2004 05 24 18551.719971
 2004 05 25 22565.390015
 2004 05 26 57567·770020
 2004 05 27 39568.559998
 2004 05 28 19568·280029
 2004 06 01 7572.489990
 2004 06 02 26573·559998
 2004 06 03 90562·440002
 2004 06 04 0567·750000
 2004 06 07 76578.900024
 2004 06 08 5577.909973
 2004 06 09 20568·580017
 2004 06 10 1569.119995
 2004 06 14 0557.669983
 2004 06 15 94567·919983
 2004 06 16 61570.070007
 2004 06 17 84569.570007
 2004 06 18 72570·539978
 2004 06 21 17568·739990
 2004 06 22 69571.890015
 2004 06 23 36580·150024
 2004 06 24 11579·049988
 2004 06 25 26587·700012
 2004 06 28 26584·099976
 2004 06 29 70587.830017
 2004 06 30 62591.520020
 2004 07 01 96582.429993
 2004 07 02 38582.719971
 2004 07 06 25572.409973
 2004 07 07 93572.030029
 2004 07 08 27560.710022
 2004 07 09 37563·729980
 2004 07 12 64562.239990
 2004 07 13 0562·690002
 2004 07 14 45559.739990
 2004 07 15 81562.159973
 2004 07 16 74555·479980
 2004 07 19 0554·729980
 2004 07 20 0564·190002
 2004 07 21 49548.570007
 2004 07 22 67546.520020
 2004 07 23 39539·229980
 2004 07 26 67533.489990
 2004 07 27 50544·609985
 2004 07 28 83541·200012
 2004 07 29 84549·830017
 2004 07 30 47551.289978
 2004 08 02 14551·929993
 2004 08 03 84543.630005
 2004 08 04 32542·669983
 2004 08 05 65532.359985
 2004 08 06 99519·650024
 2004 08 09 57518.380005
 2004 08 10 99529·830017
 2004 08 11 72526.630005
 2004 08 12 86517·099976
 2004 08 13 16517.390015
 2004 08 16 32528·059998
 2004 08 17 43530.000000
 2004 08 18 81541.609985
 2004 08 19 99537.440002
 2004 08 20 98547·919983
 2004 08 23 78543.469971
 2004 08 24 17545.010010
 2004 08 25 68550·140015
 2004 08 26 92547.250000
 2004 08 27 3551.669983
 2004 08 30 49544.559998
 2004 08 31 12547·929993
 2004 09 01 33552.460022
 2004 09 02 68559.780029
 2004 09 03 60556·239990
 2004 09 07 42562.929993
 2004 09 08 66557·789978
 2004 09 09 49566·179993
 2004 09 10 56569.909973
 2004 09 13 98573·099976
 2004 09 14 59570·960022
 2004 09 15 46568.520020
 2004 09 16 69574.539978
 2004 09 17 42573.169983
 2004 09 20 6570·739990
 2004 09 21 84576·919983
 2004 09 22 56565·890015
 2004 09 23 62565.799988
 2004 09 24 27565·969971
 2004 09 27 14558·359985
 2004 09 28 98565.659973
 2004 09 29 71571·070007
 2004 09 30 66572·940002
 2004 10 01 10585·030029
 2004 10 04 1589·090027
 2004 10 05 6587.340027
 2004 10 06 92592.659973
 2004 10 07 75582.599976
 2004 10 08 98575.650024
 2004 10 11 31577.559998
 2004 10 12 99576.710022
 2004 10 13 32569.419983
 2004 10 14 45564·880005
 2004 10 15 33569·419983
 2004 10 18 6572·030029
 2004 10 19 33566·669983
 2004 10 20 23570.130005
 2004 10 21 26576.659973
 2004 10 22 57567·780029
 2004 10 25 52571·669983
 2004 10 26 40577.609985
 2004 10 27 47587·179993
 2004 10 28 22585.630005
 2004 10 29 90583·789978
 2004 11 01 27587.000000
 2004 11 02 59585·440002
 2004 11 03 95595.330017
 2004 11 04 73602·130005
 2004 11 05 40604.289978
 2004 11 08 50602.080017
 2004 11 09 94606.640015
 2004 11 10 51609.609985
 2004 11 11 61616·299988
 2004 11 12 33621·979980
 2004 11 15 65623·859985
 2004 11 16 99617·890015
 2004 11 17 98622.969971
 2004 11 18 46622·059998
 2004 11 19 75613.440002
 2004 11 22 17621·520020
 2004 11 23 81624·530029
 2004 11 24 51629·500000
 2004 11 26 20631·159973
 2004 11 29 32634.460022
 2004 11 30 67633·770020
 2004 12 01 38643.679993
 2004 12 02 18642·510010
 2004 12 03 93642·210022
 2004 12 06 38639.030029
 2004 12 07 17625.500000
 2004 12 08 13631.150024
 2004 12 09 76629.190002
 2004 12 10 0632·239990
 2004 12 13 28638·030029
 2004 12 14 75643·539978
 2004 12 15 81648.609985
 2004 12 16 86642.229980
 2004 12 17 34642·080017
 2004 12 20 98638·049988
 2004 12 21 33646·200012
 2004 12 22 51648.460022
 2004 12 23 21649·369995
 2004 12 27 1644.340027
 2004 12 28 84654.570007
 2004 12 29 77653·340027
 2004 12 30 4653·059998
 2004 12 31 28651·570007
 2005 01 03  8640.440002
 2005 01 04  72628·539978
 2005 01 05  19617.479980
 2005 01 06  48619·820007
 2005 01 07  6613.210022
 2005 01 10  66617.739990
 2005 01 11  30611·530029
 2005 01 12  55613.190002
 2005 01 13  2610·130005
 2005 01 14  16617.479980
 2005 01 18  25624.869995
 2005 01 19  69617.909973
 2005 01 20  49612.340027
 2005 01 21  5611.080017
 2005 01 24  17604.530029
 2005 01 25  34606.500000
 2005 01 26  20616·570007
 2005 01 27  38616.900024
 2005 01 28  43613.000000
 2005 01 31  18624·020020
 2005 02 01  17628.140015
 2005 02 02  47631·979980
 2005 02 03  67629.320007
 2005 02 04  16637·440002
 2005 02 07  64636·619995
 2005 02 08  89638·719971
 2005 02 09  76625.710022
 2005 02 10  47626.809998
 2005 02 11  13634.760010
 2005 02 14  45635.020020
 2005 02 15  83634.940002
 2005 02 16  56638.849976
 2005 02 17  38631·140015
 2005 02 18  23630.130005
 2005 02 22  26617.929993
 2005 02 23  10620.539978
 2005 02 24  39627·559998
 2005 02 25  53637.530029
 2005 02 28  68634.059998
 2005 03 01  5638.530029
 2005 03 02  44637·330017
 2005 03 03  93638·289978
 2005 03 04  96644.950012
 2005 03 07  60643·859985
 2005 03 08  0637·979980
 2005 03 09  23631·080017
 2005 03 10  25626.940002
 2005 03 11  19626·840027
 2005 03 14  85630·299988
 2005 03 15  52626.820007
 2005 03 16  91622.919983
 2005 03 17  50625.460022
 2005 03 18  99622·570007
 2005 03 21  10621·570007
 2005 03 22  58618.580017
 2005 03 23  48612.059998
 2005 03 24  66615·270020
 2005 03 28  53615.119995
 2005 03 29  13604.630005
 2005 03 30  33614.900024
 2005 03 31  37615.070007
 2005 04 01  65611·549988
 2005 04 04  70613·760010
 2005 04 05  48614·500000
 2005 04 06  88616·210022
 2005 04 07  50619.760010
 2005 04 08  65610.750000
 2005 04 11  62607.169983
 2005 04 12  19613.030029
 2005 04 13  42602·539978
 2005 04 14  63591.940002
 2005 04 15  70580.780029
 2005 04 18  55585.330017
 2005 04 19  96594.940002
 2005 04 20  51584·960022
 2005 04 21  90598.979980
 2005 04 22  48589.530029
 2005 04 25  94596·440002
 2005 04 26  41587.659973
 2005 04 27  68587.140015
 2005 04 28  71575·020020
 2005 04 29  43579·380005
 2005 05 02  73585·859985
 2005 05 03  71584·479980
 2005 05 04  26595.219971
 2005 05 05  75595.640015
 2005 05 06  7596·520020
 2005 05 09  95602·909973
 2005 05 10  38595·039978
 2005 05 11  45595.570007
 2005 05 12  34586·890015
 2005 05 13  58582.020020
 2005 05 16  57591·710022
 2005 05 17  36595.270020
 2005 05 18  65607·880005
 2005 05 19  4610·460022
 2005 05 20  59609.409973
 2005 05 23  55612·869995
 2005 05 24  38612.950012
 2005 05 25  3606·400024
 2005 05 26  44614.700012
 2005 05 27  33616.900024
 2005 05 31  17616·710022
 2005 06 01  49623·739990
 2005 06 02  38625·239990
 2005 06 03  26620.299988
 2005 06 06  88622.940002
 2005 06 07  60623·780029
 2005 06 08  91620.469971
 2005 06 09  17626.229980
 2005 06 10  66626·330017
 2005 06 13  82629·020020
 2005 06 14  78634.390015
 2005 06 15  11637·190002
 2005 06 16  87644.030029
 2005 06 17  82644.190002
 2005 06 20  99641·840027
 2005 06 21  41641·039978
 2005 06 22  15643·450012
 2005 06 23  56634.119995
 2005 06 24  81630.409973
 2005 06 27  64628.309998
 2005 06 28  38641.479980
 2005 06 29  22642·760010
 2005 06 30  73639·659973
 2005 07 01  60643.039978
 2005 07 05  68653.229980
 2005 07 06  25648·270020
 2005 07 07  51649.299988
 2005 07 08  37662·140015
 2005 07 11  44671·739990
 2005 07 12  34670·789978
 2005 07 13  15667.650024
 2005 07 14  26663.020020
 2005 07 15  28663·739990
 2005 07 18  42658.559998
 2005 07 19  91668.859985
 2005 07 20  83677·559998
 2005 07 21  9667.099976
 2005 07 22  69677·780029
 2005 07 25  29670.989990
 2005 07 26  91674.580017
 2005 07 27  98674·880005
 2005 07 28  60683·039978
 2005 07 29  5679·750000
 2005 08 01  56682·799988
 2005 08 02  35688.510010
 2005 08 03  83683·380005
 2005 08 04  18671·840027
 2005 08 05  10662·789978
 2005 08 08  81659.599976
 2005 08 09  32660·479980
 2005 08 10  95660.159973
 2005 08 11  9666.369995
 2005 08 12  25660·000000
 2005 08 15  26665.640015
 2005 08 16  85654.609985
 2005 08 17  36654.820007
 2005 08 18  80651·190002
 2005 08 19  11652·510010
 2005 08 22  64657·469971
 2005 08 23  95655·469971
 2005 08 24  83655·010010
 2005 08 25  54657.700012
 2005 08 26  32648.640015
 2005 08 29  20655·320007
 2005 08 30  98653.760010
 2005 08 31  50666.510010
 2005 09 01  15668·450012
 2005 09 02  67663·330017
 2005 09 06  12674.479980
 2005 09 07  18677·320007
 2005 09 08  64673.469971
 2005 09 09  18678.049988
 2005 09 12  39680·820007
 2005 09 13  3673·130005
 2005 09 14  53666·349976
 2005 09 15  78665·419983
 2005 09 16  15671·979980
 2005 09 19  72667.020020
 2005 09 20  83660·630005
 2005 09 21  81649·940002
 2005 09 22  5651.159973
 2005 09 23  22655·460022
 2005 09 26  79660·200012
 2005 09 27  82659.169983
 2005 09 28  96656.039978
 2005 09 29  70665·030029
 2005 09 30  92667·799988
 2005 10 03  63670·549988
 2005 10 04  0663.840027
 2005 10 05  61644.979980
 2005 10 06  97639.450012
 2005 10 07  31644·330017
 2005 10 10  56637·969971
 2005 10 11  63630.080017
 2005 10 12  95621·570007
 2005 10 13  17623·280029
 2005 10 14  26633.150024
 2005 10 17  72633·369995
 2005 10 18  10625·359985
 2005 10 19  78638·280029
 2005 10 20  99627·539978
 2005 10 21  6632·729980
 2005 10 24  94646·599976
 2005 10 25  96642.729980
 2005 10 26  88638·409973
 2005 10 27  10624.030029
 2005 10 28  21635·330017
 2005 10 31  78646·609985
 2005 11 01  30643·020020
 2005 11 02  52657.049988
 2005 11 03  93658·770020
 2005 11 04  54658·159973
 2005 11 07  87661·239990
 2005 11 08  26656·229980
 2005 11 09  34659.830017
 2005 11 10  82664·929993
 2005 11 11  49666.659973
 2005 11 14  53663·929993
 2005 11 15  95656.229980
 2005 11 16  43654·640015
 2005 11 17  28667.140015
 2005 11 18  75672·219971
 2005 11 21  51678.960022
 2005 11 22  43682·549988
 2005 11 23  61683·140015
 2005 11 25  62683.580017
 2005 11 28  3671·500000
 2005 11 29  16673·690002
 2005 11 30  13677.289978
 2005 12 01  9690.210022
 2005 12 02  75690.570007
 2005 12 05  16686·570007
 2005 12 06  70687·580017
 2005 12 07  34683.010010
 2005 12 08  20685·219971
 2005 12 09  27688.770020
 2005 12 12  45689.539978
 2005 12 13  81689·030029
 2005 12 14  11690.500000
 2005 12 15  54684.739990
 2005 12 16  77683·090027
 2005 12 19  20672·250000
 2005 12 20  49672·780029
 2005 12 21  28679.739990
 2005 12 22  28684·080017
 2005 12 23  45686·440002
 2005 12 27  60676.580017
 2005 12 28  8680·080017
 2005 12 29  86677.960022
 2005 12 30  75673.219971
 2006 01 03 93684·049988
 2006 01 04 74689.250000
 2006 01 05 64691·770020
 2006 01 06 54699·390015
 2006 01 09 26706·239990
 2006 01 10 33710.989990
 2006 01 11 0711.190002
 2006 01 12 51706·789978
 2006 01 13 57708·440002
 2006 01 17 17703·619995
 2006 01 18 57703.780029
 2006 01 19 60714.940002
 2006 01 20 12704.599976
 2006 01 23 81707·820007
 2006 01 24 23718·020020
 2006 01 25 1716.450012
 2006 01 26 41728·479980
 2006 01 27 9732·219971
 2006 01 30 10730.869995
 2006 01 31 17733.200012
 2006 02 01 21735.479980
 2006 02 02 7726.250000
 2006 02 03 57724·219971
 2006 02 06 78727.890015
 2006 02 07 51717.179993
 2006 02 08 5721·159973
 2006 02 09 26718·159973
 2006 02 10 79717·130005
 2006 02 13 56710·530029
 2006 02 14 61719.700012
 2006 02 15 6725·099976
 2006 02 16 37731.919983
 2006 02 17 88730.940002
 2006 02 21 57726.780029
 2006 02 22 9733.530029
 2006 02 23 97732·450012
 2006 02 24 21736·599976
 2006 02 27 99740·630005
 2006 02 28 72730·640015
 2006 03 01 29742·349976
 2006 03 02 56740.159973
 2006 03 03 19738·440002
 2006 03 06 60731·159973
 2006 03 07 26721.059998
 2006 03 08 18721.840027
 2006 03 09 73718·280029
 2006 03 10 60726·340027
 2006 03 13 7728·039978
 2006 03 14 58736.099976
 2006 03 15 44742.940002
 2006 03 16 84743·789978
 2006 03 17 18746.090027
 2006 03 20 51745·619995
 2006 03 21 36736·099976
 2006 03 22 71744.849976
 2006 03 23 26747.599976
 2006 03 24 98753.830017
 2006 03 27 84754.030029
 2006 03 28 83751·270020
 2006 03 29 26764.169983
 2006 03 30 23762·590027
 2006 03 31 42765·140015
 2006 04 03 9759.219971
 2006 04 04 38762·320007
 2006 04 05 78766.260010
 2006 04 06 93766·229980
 2006 04 07 61756·130005
 2006 04 10 5752.950012
 2006 04 11 37742.109985
 2006 04 12 43747.770020
 2006 04 13 78751.109985
 2006 04 17 96749·469971
 2006 04 18 1769.809998
 2006 04 19 24778·419983
 2006 04 20 21774.669983
 2006 04 21 6772·119995
 2006 04 24 96766·140015
 2006 04 25 92764.820007
 2006 04 26 80765.229980
 2006 04 27 53761·400024
 2006 04 28 71764.539978
 2006 05 01 30761·119995
 2006 05 02 66767·609985
 2006 05 03 83767·729980
 2006 05 04 3774.719971
 2006 05 05 43781.830017
 2006 05 08 18781.599976
 2006 05 09 63780·719971
 2006 05 10 91775·940002
 2006 05 11 64757.469971
 2006 05 12 98742·400024
 2006 05 15 89737.640015
 2006 05 16 61737·469971
 2006 05 17 49725.849976
 2006 05 18 96718·469971
 2006 05 19 79722·539978
 2006 05 22 64715·250000
 2006 05 23 80711·289978
 2006 05 24 22711.270020
 2006 05 25 77725·580017
 2006 05 26 74729·549988
 2006 05 30 63711·039978
 2006 05 31 16721.010010
 2006 06 01 53736·500000
 2006 06 02 92737.450012
 2006 06 05 30713.919983
 2006 06 06 40710·960022
 2006 06 07 0706.780029
 2006 06 08 44706·530029
 2006 06 09 38701.390015
 2006 06 12 83683.190002
 2006 06 13 39672.719971
 2006 06 14 80677.090027
 2006 06 15 68701·049988
 2006 06 16 56693.070007
 2006 06 19 12680·760010
 2006 06 20 75677·500000
 2006 06 21 27690.669983
 2006 06 22 98688·039978
 2006 06 23 90690·140015
 2006 06 26 30698·640015
 2006 06 27 47686·940002
 2006 06 28 72688·039978
 2006 06 29 65714.320007
 2006 06 30 70724·669983
 2006 07 03 84730.799988
 2006 07 05 65719.849976
 2006 07 06 59720.640015
 2006 07 07 45709.299988
 2006 07 10 19709.080017
 2006 07 11 91714.390015
 2006 07 12 14701·169983
 2006 07 13 31687·289978
 2006 07 14 60681.239990
 2006 07 17 88677·690002
 2006 07 18 99681·640015
 2006 07 19 29702·340027
 2006 07 20 39683·609985
 2006 07 21 18671.940002
 2006 07 24 9690.760010
 2006 07 25 63697.440002
 2006 07 26 11694·450012
 2006 07 27 69685.690002
 2006 07 28 64700·030029
 2006 07 31 84700·559998
 2006 08 01 58689·890015
 2006 08 02 54696·809998
 2006 08 03 6704·380005
 2006 08 04 68701.260010
 2006 08 07 88696.049988
 2006 08 08 11687.469971
 2006 08 09 6681.049988
 2006 08 10 14686·270020
 2006 08 11 31679.039978
 2006 08 14 3681·729980
 2006 08 15 57697·830017
 2006 08 16 49707·390015
 2006 08 17 45710·780029
 2006 08 18 18711.679993
 2006 08 21 78705.330017
 2006 08 22 22707.760010
 2006 08 23 10698.419983
 2006 08 24 69698·719971
 2006 08 25 15699·239990
 2006 08 28 10706·650024
 2006 08 29 35714·849976
 2006 08 30 93720.580017
 2006 08 31 35720.530029
 2006 09 01 11721·559998
 2006 09 05 49727.510010
 2006 09 06 53712·039978
 2006 09 07 33706·469971
 2006 09 08 53708·539978
 2006 09 11 11707.570007
 2006 09 12 38724·479980
 2006 09 13 28730.700012
 2006 09 14 84727·599976
 2006 09 15 0729·460022
 2006 09 18 60728·840027
 2006 09 19 64725.119995
 2006 09 20 81734.479980
 2006 09 21 26727.130005
 2006 09 22 58718.630005
 2006 09 25 11727.090027
 2006 09 26 44729·609985
 2006 09 27 18732.539978
 2006 09 28 93732·559998
 2006 09 29 62725.590027
 2006 10 02 99718.809998
 2006 10 03 33718·349976
 2006 10 04 54733·479980
 2006 10 05 37743.080017
 2006 10 06 95739.809998
 2006 10 09 54744·570007
 2006 10 10 54745.880005
 2006 10 11 80741·710022
 2006 10 12 8757.090027
 2006 10 13 86762·650024
 2006 10 16 31769·479980
 2006 10 17 60764.909973
 2006 10 18 39763.400024
 2006 10 19 62767.390015
 2006 10 20 47762.130005
 2006 10 23 71763.520020
 2006 10 24 13762.429993
 2006 10 25 37767.150024
 2006 10 26 91776.039978
 2006 10 27 32765.840027
 2006 10 30 80770.359985
 2006 10 31 95766·840027
 2006 11 01 75752.150024
 2006 11 02 87750.119995
 2006 11 03 16752.729980
 2006 11 06 40763.080017
 2006 11 07 37764·390015
 2006 11 08 6769.840027
 2006 11 09 20762.059998
 2006 11 10 6769·150024
 2006 11 13 41772·409973
 2006 11 14 83785.059998
 2006 11 15 20791.960022
 2006 11 16 48790·750000
 2006 11 17 73788.469971
 2006 11 20 36790.619995
 2006 11 21 64792.169983
 2006 11 22 49792.909973
 2006 11 24 48792·280029
 2006 11 27 10772.109985
 2006 11 28 28774·820007
 2006 11 29 14784·159973
 2006 11 30 2786·119995
 2006 12 01 74781.169983
 2006 12 04 13795.849976
 2006 12 05 76797.419983
 2006 12 06 99795.940002
 2006 12 07 23792.289978
 2006 12 08 44792·559998
 2006 12 11 91793·070007
 2006 12 12 27788.409973
 2006 12 13 75788.750000
 2006 12 14 71794·219971
 2006 12 15 41792.710022
 2006 12 18 98782·020020
 2006 12 19 74782·099976
 2006 12 20 71785.559998
 2006 12 21 32782.900024
 2006 12 22 50780·820007
 2006 12 26 90788.169983
 2006 12 27 42797·729980
 2006 12 28 96794.479980
 2006 12 29 47787.659973
 2007 01 03  17787·419983
 2007 01 04  11789·950012
 2007 01 05  90775·869995
 2007 01 08  76776.989990
 2007 01 09  74778.330017
 2007 01 10  28778.869995
 2007 01 11  96788.450012
 2007 01 12  50794·260010
 2007 01 16  5791·479980
 2007 01 17  68788.770020
 2007 01 18  19778·210022
 2007 01 19  7785·159973
 2007 01 22  79777.960022
 2007 01 23  32785·380005
 2007 01 24  92794.030029
 2007 01 25  9784.190002
 2007 01 26  90788.140015
 2007 01 29  46793·099976
 2007 01 30  71797·969971
 2007 01 31  46800·340027
 2007 02 01  58807.770020
 2007 02 02  59809·419983
 2007 02 05  39806.690002
 2007 02 06  29810.409973
 2007 02 07  26816.200012
 2007 02 08  46816.390015
 2007 02 09  1807·109985
 2007 02 12  96805·789978
 2007 02 13  64812·530029
 2007 02 14  9813.989990
 2007 02 15  89815.429993
 2007 02 16  11818.150024
 2007 02 20  66826.109985
 2007 02 21  73827.330017
 2007 02 22  59829·440002
 2007 02 23  61826.640015
 2007 02 26  51823.690002
 2007 02 27  88792·659973
 2007 02 28  95793.299988
 2007 03 01  60791.030029
 2007 03 02  63775·440002
 2007 03 05  29760·059998
 2007 03 06  1778·880005
 2007 03 07  44775.900024
 2007 03 08  72781·140015
 2007 03 09  98785·119995
 2007 03 12  10789·000000
 2007 03 13  78769.119995
 2007 03 14  71775·679993
 2007 03 15  18783.609985
 2007 03 16  79778·770020
 2007 03 19  48787.049988
 2007 03 20  80793.599976
 2007 03 21  41807.469971
 2007 03 22  89808·049988
 2007 03 23  68809·510010
 2007 03 26  42808·940002
 2007 03 27  43802·359985
 2007 03 28  46797.400024
 2007 03 29  76798·940002
 2007 03 30  27800·710022
 2007 04 02  22803.219971
 2007 04 03  83811·770020
 2007 04 04  34810.789978
 2007 04 05  30813.349976
 2007 04 09  6811·640015
 2007 04 10  55814·510010
 2007 04 11  30808·239990
 2007 04 12  68815.049988
 2007 04 13  44819.380005
 2007 04 16  46831.440002
 2007 04 17  78828.960022
 2007 04 18  87824·380005
 2007 04 19  11819.320007
 2007 04 20  60828.859985
 2007 04 23  15827·549988
 2007 04 24  55826·359985
 2007 04 25  8832·070007
 2007 04 26  31833·799988
 2007 04 27  4829·700012
 2007 04 30  67814.570007
 2007 05 01  61816.250000
 2007 05 02  14828·460022
 2007 05 03  33828·869995
 2007 05 04  41832·880005
 2007 05 07  20831·869995
 2007 05 08  91830·900024
 2007 05 09  15834.770020
 2007 05 10  23818·630005
 2007 05 11  60829·539978
 2007 05 14  69822.330017
 2007 05 15  88814.179993
 2007 05 16  80820·200012
 2007 05 17  81815.640015
 2007 05 18  79823·659973
 2007 05 21  14833.650024
 2007 05 22  8839.919983
 2007 05 23  9836·539978
 2007 05 24  78823.799988
 2007 05 25  82829.929993
 2007 05 29  24837·530029
 2007 05 30  95843.349976
 2007 05 31  49847·179993
 2007 06 01  5853·450012
 2007 06 04  75855·090027
 2007 06 05  13848.250000
 2007 06 06  96841.210022
 2007 06 07  19825·320007
 2007 06 08  27835.309998
 2007 06 11  65833.179993
 2007 06 12  53821·719971
 2007 06 13  89832·539978
 2007 06 14  77837.119995
 2007 06 15  75848.190002
 2007 06 18  75846·280029
 2007 06 19  2848.340027
 2007 06 20  42836.179993
 2007 06 21  94839·809998
 2007 06 22  45834·750000
 2007 06 25  71827·460022
 2007 06 26  68826·130005
 2007 06 27  97838.460022
 2007 06 28  68839·039978
 2007 06 29  34833.700012
 2007 07 02  22845.059998
 2007 07 03  85848.200012
 2007 07 05  77850·130005
 2007 07 06  53852·309998
 2007 07 09  0853·239990
 2007 07 10  84837·479980
 2007 07 11  28839·969971
 2007 07 12  18855.179993
 2007 07 13  20855.770020
 2007 07 16  42848·469971
 2007 07 17  3849.890015
 2007 07 18  39845·909973
 2007 07 19  27851.849976
 2007 07 20  37836.440002
 2007 07 23  9835·619995
 2007 07 24  57811·859985
 2007 07 25  89812·500000
 2007 07 26  67791·479980
 2007 07 27  77777.830017
 2007 07 30  32784.229980
 2007 07 31  2776·119995
 2007 08 01  60777.919983
 2007 08 02  63783·989990
 2007 08 03  54755.419983
 2007 08 06  83766·390015
 2007 08 07  64774.130005
 2007 08 08  50795.659973
 2007 08 09  35784.869995
 2007 08 10  77788.780029
 2007 08 13  56779.809998
 2007 08 14  44762.869995
 2007 08 15  13751·539978
 2007 08 16  54768.830017
 2007 08 17  36786.030029
 2007 08 20  77787·450012
 2007 08 21  50788·380005
 2007 08 22  7798.559998
 2007 08 23  28788.250000
 2007 08 24  5798.929993
 2007 08 27  36789.450012
 2007 08 28  55767·830017
 2007 08 29  85787·320007
 2007 08 30  10783·109985
 2007 08 31  82792.859985
 2007 09 04  44800.690002
 2007 09 05  80790.460022
 2007 09 06  99792·919983
 2007 09 07  27775.789978
 2007 09 10  41769·809998
 2007 09 11  15782.270020
 2007 09 12  3777·900024
 2007 09 13  33780.349976
 2007 09 14  41783.489990
 2007 09 17  15775·809998
 2007 09 18  79806.630005
 2007 09 19  89817.400024
 2007 09 20  63809·760010
 2007 09 21  30813·109985
 2007 09 24  8805·799988
 2007 09 25  7803·000000
 2007 09 26  51809·119995
 2007 09 27  35814.010010
 2007 09 28  98805·450012
 2007 10 01  25824.739990
 2007 10 02  75831.969971
 2007 10 03  31826·150024
 2007 10 04  79829·150024
 2007 10 05  6844.880005
 2007 10 08  28840.140015
 2007 10 09  44845.719971
 2007 10 10  9845·190002
 2007 10 11  38834·979980
 2007 10 12  30841·169983
 2007 10 15  23829·359985
 2007 10 16  69823.349976
 2007 10 17  33824.890015
 2007 10 18  25825·030029
 2007 10 19  45798.789978
 2007 10 22  66810·080017
 2007 10 23  31818.530029
 2007 10 24  81810.849976
 2007 10 25  9806.109985
 2007 10 26  31821.390015
 2007 10 29  93821·719971
 2007 10 30  94816.150024
 2007 10 31  41828.020020
 2007 11 01  21795.179993
 2007 11 02  7797·780029
 2007 11 05  82790.429993
 2007 11 06  91801·770020
 2007 11 07  18775.960022
 2007 11 08  87780.900024
 2007 11 09  89772.380005
 2007 11 12  35767·090027
 2007 11 13  28789.150024
 2007 11 14  70782.469971
 2007 11 15  85771.599976
 2007 11 16  73769.500000
 2007 11 19  83750·330017
 2007 11 20  19749.330017
 2007 11 21  64740.299988
 2007 11 23  30755·030029
 2007 11 26  40735.070007
 2007 11 27  23743·270020
 2007 11 28  44770.039978
 2007 11 29  58766.059998
 2007 11 30  80767.770020
 2007 12 03  93759.969971
 2007 12 04  70752.059998
 2007 12 05  30765·640015
 2007 12 06  10786·950012
 2007 12 07  68785.520020
 2007 12 10  12791·200012
 2007 12 11  48766·270020
 2007 12 12  61771·710022
 2007 12 13  10769·460022
 2007 12 14  62753.929993
 2007 12 17  37739.059998
 2007 12 18  90754·059998
 2007 12 19  9756.130005
 2007 12 20  41767.539978
 2007 12 21  48785.599976
 2007 12 24  80794·390015
 2007 12 26  75797.030029
 2007 12 27  92773.510010
 2007 12 28  56771·760010
 2007 12 31  35766·030029
 2008 01 02 49753·549988
 2008 01 03 85745·010010
 2008 01 04 60721.599976
 2008 01 07 89723.950012
 2008 01 08 91704·859985
 2008 01 09 14712·119995
 2008 01 10 87720·210022
 2008 01 11 98704.650024
 2008 01 14 91712·479980
 2008 01 15 98697.429993
 2008 01 16 88699·909973
 2008 01 17 42680.570007
 2008 01 18 60673.179993
 2008 01 22 80671.570007
 2008 01 23 36693·429993
 2008 01 24 30692·719971
 2008 01 25 38688.599976
 2008 01 28 31702.390015
 2008 01 29 33705·200012
 2008 01 30 93695.489990
 2008 01 31 86713.299988
 2008 02 01 45730·500000
 2008 02 04 5723·460022
 2008 02 05 87701.580017
 2008 02 06 93692·489990
 2008 02 07 39702·780029
 2008 02 08 1698·900024
 2008 02 11 93699·750000
 2008 02 12 72705·479980
 2008 02 13 60721·929993
 2008 02 14 97705.320007
 2008 02 15 20701.520020
 2008 02 19 60702·340027
 2008 02 20 75710·020020
 2008 02 21 93696.280029
 2008 02 22 97695·429993
 2008 02 25 21710.460022
 2008 02 26 79717·320007
 2008 02 27 15716.440002
 2008 02 28 82705·719971
 2008 02 29 42686.179993
 2008 03 03 91684·219971
 2008 03 04 13680.979980
 2008 03 05 57683·739990
 2008 03 06 36662·780029
 2008 03 07 55660·109985
 2008 03 10 63643.969971
 2008 03 11 28673.809998
 2008 03 12 41667.309998
 2008 03 13 40679·710022
 2008 03 14 64662.900024
 2008 03 17 27650·479980
 2008 03 18 20681·929993
 2008 03 19 41664.130005
 2008 03 20 43681·419983
 2008 03 24 10701.280029
 2008 03 25 61705.270020
 2008 03 26 77702·109985
 2008 03 27 49692·390015
 2008 03 28 59683·179993
 2008 03 31 77687.969971
 2008 04 01 91710.650024
 2008 04 02 59712.270020
 2008 04 03 81713·570007
 2008 04 04 5713·729980
 2008 04 07 54712.679993
 2008 04 08 72711.919983
 2008 04 09 7698·380005
 2008 04 10 9707·419983
 2008 04 11 58688·159973
 2008 04 14 13686·070007
 2008 04 15 94692·059998
 2008 04 16 76713·390015
 2008 04 17 23708·000000
 2008 04 18 34721·070007
 2008 04 21 24718·000000
 2008 04 22 20703·710022
 2008 04 23 94708·109985
 2008 04 24 10717·070007
 2008 04 25 3721·880005
 2008 04 28 78725·369995
 2008 04 29 39718.929993
 2008 04 30 41716.179993
 2008 05 01 62729.750000
 2008 05 02 12725.739990
 2008 05 05 53724.349976
 2008 05 06 52729.789978
 2008 05 07 60716·210022
 2008 05 08 12719.549988
 2008 05 09 54720.049988
 2008 05 12 93733.229980
 2008 05 13 76736.849976
 2008 05 14 90736.070007
 2008 05 15 88743·380005
 2008 05 16 41741.169983
 2008 05 19 19738.450012
 2008 05 20 83735.640015
 2008 05 21 22727.109985
 2008 05 22 96733.010010
 2008 05 23 19724.099976
 2008 05 27 55734·390015
 2008 05 28 51738.460022
 2008 05 29 83745.549988
 2008 05 30 33748·280029
 2008 06 02 94741·020020
 2008 06 03 95739·000000
 2008 06 04 51743.710022
 2008 06 05 42763·270020
 2008 06 06 12740·369995
 2008 06 09 97735·250000
 2008 06 10 78732.619995
 2008 06 11 54717.880005
 2008 06 12 47719.840027
 2008 06 13 27733·609985
 2008 06 16 63740·739990
 2008 06 17 0736·570007
 2008 06 18 63730.710022
 2008 06 19 79737·830017
 2008 06 20 31725.729980
 2008 06 23 37719·809998
 2008 06 24 47707·919983
 2008 06 25 71716·299988
 2008 06 26 33698.419983
 2008 06 27 46698·140015
 2008 06 30 11689·659973
 2008 07 01 48691.590027
 2008 07 02 45672·340027
 2008 07 03 34665.780029
 2008 07 07 95658.260010
 2008 07 08 80682·719971
 2008 07 09 66663·750000
 2008 07 10 32670.440002
 2008 07 11 60674·950012
 2008 07 14 59664·500000
 2008 07 15 22662·349976
 2008 07 16 98686·750000
 2008 07 17 95696·630005
 2008 07 18 6693·080017
 2008 07 21 64697·630005
 2008 07 22 13716.820007
 2008 07 23 12719·190002
 2008 07 24 65702·390015
 2008 07 25 67710·340027
 2008 07 28 83696·109985
 2008 07 29 50714.549988
 2008 07 30 5718.859985
 2008 07 31 31714·520020
 2008 08 01 40716.159973
 2008 08 04 72704.140015
 2008 08 05 19721.039978
 2008 08 06 81725.900024
 2008 08 07 41713.409973
 2008 08 08 64734.299988
 2008 08 11 27751.059998
 2008 08 12 69744.940002
 2008 08 13 67747.690002
 2008 08 14 41754·380005
 2008 08 15 73753·369995
 2008 08 18 69741·969971
 2008 08 19 26730.030029
 2008 08 20 39731.599976
 2008 08 21 27725.250000
 2008 08 22 82737.599976
 2008 08 25 48720.539978
 2008 08 26 23723·510010
 2008 08 27 82732·950012
 2008 08 28 33747.789978
 2008 08 29 91739.500000
 2008 09 02 79738.510010
 2008 09 03 57741.909973
 2008 09 04 73718.619995
 2008 09 05 35718.849976
 2008 09 08 21732·859985
 2008 09 09 98707.289978
 2008 09 10 76717·159973
 2008 09 11 88719.000000
 2008 09 12 86720.260010
 2008 09 15 72689.760010
 2008 09 16 44710.650024
 2008 09 17 82676·380005
 2008 09 18 38723.679993
 2008 09 19 73753.739990
 2008 09 22 2720.440002
 2008 09 23 72709.190002
 2008 09 24 65697.770020
 2008 09 25 23705.739990
 2008 09 26 0704·789978
 2008 09 29 41657·719971
 2008 09 30 78679.580017
 2008 10 01 63671·590027
 2008 10 02 14637.669983
 2008 10 03 95619·400024
 2008 10 06 17595.909973
 2008 10 07 64558·950012
 2008 10 08 43546·570007
 2008 10 09 66499·200012
 2008 10 10 44522·479980
 2008 10 13 19570.890015
 2008 10 14 14554.650024
 2008 10 15 10502.109985
 2008 10 16 46536.570007
 2008 10 17 48526·429993
 2008 10 20 77546.840027
 2008 10 21 10530.650024
 2008 10 22 38501·970001
 2008 10 23 94489·920013
 2008 10 24 6471·119995
 2008 10 27 71448·399994
 2008 10 28 56482.549988
 2008 10 29 28490·880005
 2008 10 30 4514.179993
 2008 10 31 25537.520020
 2008 11 03 63538.500000
 2008 11 04 43545.969971
 2008 11 05 94514.640015
 2008 11 06 30495·839996
 2008 11 07 49505.790009
 2008 11 10 58493.100006
 2008 11 11 27482·290009
 2008 11 12 66452·799988
 2008 11 13 24491.230011
 2008 11 14 17456.519989
 2008 11 17 79451.299988
 2008 11 18 41447·510010
 2008 11 19 28412.380005
 2008 11 20 90385.309998
 2008 11 21 50406.540009
 2008 11 24 85436.799988
 2008 11 25 23443·179993
 2008 11 26 70468·859985
 2008 11 28 66473.140015
 2008 12 01 56417·070007
 2008 12 02 97441.820007
 2008 12 03 77453.760010
 2008 12 04 77439.529999
 2008 12 05 36461.089996
 2008 12 08 63481.380005
 2008 12 09 56465·709991
 2008 12 10 57476·399994
 2008 12 11 30451.209991
 2008 12 12 58468·429993
 2008 12 15 74452·570007
 2008 12 16 9482·850006
 2008 12 17 71486·589996
 2008 12 18 47479.170013
 2008 12 19 26486·260010
 2008 12 22 56475.070007
 2008 12 23 15468·640015
 2008 12 24 16470·489990
 2008 12 26 32476.769989
 2008 12 29 50466·149994
 2008 12 30 44482·769989
 2008 12 31 78499.450012
 2009 01 02  35505·839996
 2009 01 05  65505.029999
 2009 01 06  64514.710022
 2009 01 07  72497·100006
 2009 01 08  5502·010010
 2009 01 09  3481.299988
 2009 01 12  7468·799988
 2009 01 13  60473·790009
 2009 01 14  36453.170013
 2009 01 15  89462.619995
 2009 01 16  30466.450012
 2009 01 20  30433.649994
 2009 01 21  47456·760010
 2009 01 22  72442·850006
 2009 01 23  14444·359985
 2009 01 26  96450.059998
 2009 01 27  81455·579987
 2009 01 28  29473·019989
 2009 01 29  66453·239990
 2009 01 30  94443·529999
 2009 02 02  9449.609985
 2009 02 03  59452·899994
 2009 02 04  18448.480011
 2009 02 05  88455.079987
 2009 02 06  24470.700012
 2009 02 09  89467·940002
 2009 02 10  27445·769989
 2009 02 11  66447.950012
 2009 02 12  46450.420013
 2009 02 13  68448.359985
 2009 02 17  73428·899994
 2009 02 18  40423.179993
 2009 02 19  18416·709991
 2009 02 20  72410·959991
 2009 02 23  64394·579987
 2009 02 24  49412.480011
 2009 02 25  10401.440002
 2009 02 26  2392.950012
 2009 02 27  30389.019989
 2009 03 02  56367·799988
 2009 03 03  16361·010010
 2009 03 04  82371.299988
 2009 03 05  30349·450012
 2009 03 06  47351·049988
 2009 03 09  55343·260010
 2009 03 10  63367·750000
 2009 03 11  44366.299988
 2009 03 12  37390.119995
 2009 03 13  71393.089996
 2009 03 16  21386.359985
 2009 03 17  80403·589996
 2009 03 18  63417.630005
 2009 03 19  34413.260010
 2009 03 20  56400.109985
 2009 03 23  68433.720001
 2009 03 24  88416·390015
 2009 03 25  37426.519989
 2009 03 26  93445.299988
 2009 03 27  65429.000000
 2009 03 30  99415.970001
 2009 03 31  99422·750000
 2009 04 01  82429.160004
 2009 04 02  54450.190002
 2009 04 03  11456·130005
 2009 04 06  66447.559998
 2009 04 07  0431·700012
 2009 04 08  40442.119995
 2009 04 09  60468·200012
 2009 04 13  5468·049988
 2009 04 14  46453·220001
 2009 04 15  56461·130005
 2009 04 16  9473·880005
 2009 04 17  11479·369995
 2009 04 20  46452.489990
 2009 04 21  57470.049988
 2009 04 22  47470·730011
 2009 04 23  3466·619995
 2009 04 24  50478.739990
 2009 04 27  27469·529999
 2009 04 28  87472·839996
 2009 04 29  26491·470001
 2009 04 30  34487.559998
 2009 05 01  70486·980011
 2009 05 04  65506·820007
 2009 05 05  48502·549988
 2009 05 06  98505·089996
 2009 05 07  19492.940002
 2009 05 08  46511.820007
 2009 05 11  64501·940002
 2009 05 12  67495·179993
 2009 05 13  31471·820007
 2009 05 14  16480.709991
 2009 05 15  92475·839996
 2009 05 18  92494.790009
 2009 05 19  87493·260010
 2009 05 20  89489·350006
 2009 05 21  77481.220001
 2009 05 22  48477.619995
 2009 05 26  94500·309998
 2009 05 27  4489·859985
 2009 05 28  89492.209991
 2009 05 29  36501.579987
 2009 06 01  83521.330017
 2009 06 02  21526.630005
 2009 06 03  20522·710022
 2009 06 04  81531·679993
 2009 06 05  12530.359985
 2009 06 08  31524·789978
 2009 06 09  91527·929993
 2009 06 10  33523·710022
 2009 06 11  61526·080017
 2009 06 12  44526·830017
 2009 06 15  45511.829987
 2009 06 16  68503·739990
 2009 06 17  37507.029999
 2009 06 18  0509·480011
 2009 06 19  52512·719971
 2009 06 22  86492.809998
 2009 06 23  73489·769989
 2009 06 24  62494·950012
 2009 06 25  5509.179993
 2009 06 26  12513.219971
 2009 06 29  24510.609985
 2009 06 30  16508·279999
 2009 07 01  24517·460022
 2009 07 02  98497·209991
 2009 07 06  72494.029999
 2009 07 07  76484·250000
 2009 07 08  54479·679993
 2009 07 09  17479.269989
 2009 07 10  25480·980011
 2009 07 13  81493.309998
 2009 07 14  62496·519989
 2009 07 15  72515·640015
 2009 07 16  13522.020020
 2009 07 17  92519.219971
 2009 07 20  44526·960022
 2009 07 21  86525.219971
 2009 07 22  93528·700012
 2009 07 23  97545.849976
 2009 07 24  18548.460022
 2009 07 27  11550·880005
 2009 07 28  47551·950012
 2009 07 29  10548·380005
 2009 07 30  29557.799988
 2009 07 31  22556.710022
 2009 08 03  81565.780029
 2009 08 04  69570·739990
 2009 08 05  45565·989990
 2009 08 06  19557.619995
 2009 08 07  28572·400024
 2009 08 10  36571·869995
 2009 08 11  61562.119995
 2009 08 12  28572·169983
 2009 08 13  44575·190002
 2009 08 14  99563·900024
 2009 08 17  96548·179993
 2009 08 18  99556·429993
 2009 08 19  9561.650024
 2009 08 20  71568·679993
 2009 08 21  94581·510010
 2009 08 24  7580.239990
 2009 08 25  32583.219971
 2009 08 26  91584·020020
 2009 08 27  25583.770020
 2009 08 28  53579.859985
 2009 08 31  44572.070007
 2009 09 01  20558·059998
 2009 09 02  82555·830017
 2009 09 03  62562·489990
 2009 09 04  1570·500000
 2009 09 08  47576·380005
 2009 09 09  84586.400024
 2009 09 10  85594.900024
 2009 09 11  85593·590027
 2009 09 14  84600.030029
 2009 09 15  76604.840027
 2009 09 16  97617·380005
 2009 09 17  3615·469971
 2009 09 18  71617.880005
 2009 09 21  27615·969971
 2009 09 22  98620.690002
 2009 09 23  85613·369995
 2009 09 24  68601.750000
 2009 09 25  31598.940002
 2009 09 28  14613·219971
 2009 09 29  90610·450012
 2009 09 30  65604·280029
 2009 10 01  7583.750000
 2009 10 02  96580.200012
 2009 10 05  99591.109985
 2009 10 06  75601·979980
 2009 10 07  0602·080017
 2009 10 08  17607.750000
 2009 10 09  17614·919983
 2009 10 12  34613.809998
 2009 10 13  77611.700012
 2009 10 14  80623.940002
 2009 10 15  77623.340027
 2009 10 16  6616.179993
 2009 10 19  34622.340027
 2009 10 20  9613.409973
 2009 10 21  36605·109985
 2009 10 22  80613·380005
 2009 10 23  90600·859985
 2009 10 26  55593·679993
 2009 10 27  75586.989990
 2009 10 28  67566.359985
 2009 10 29  89580·219971
 2009 10 30  93562.770020
 2009 11 02  1562.400024
 2009 11 03  6570.619995
 2009 11 04  99563.119995
 2009 11 05  23581·150024
 2009 11 06  45580·349976
 2009 11 09  59592.309998
 2009 11 10  16586·969971
 2009 11 11  72592.710022
 2009 11 12  64580.320007
 2009 11 13  15586.280029
 2009 11 16  58602.869995
 2009 11 17  88602·340027
 2009 11 18  40600.150024
 2009 11 19  86585·679993
 2009 11 20  69584·679993
 2009 11 23  49594.809998
 2009 11 24  79592.580017
 2009 11 25  11592.190002
 2009 11 27  19577·210022
 2009 11 30  53579.729980
 2009 12 01  13589·200012
 2009 12 02  51596·090027
 2009 12 03  1588.780029
 2009 12 04  27602·789978
 2009 12 07  98603·559998
 2009 12 08  96597.700012
 2009 12 09  36598·030029
 2009 12 10  20595·380005
 2009 12 11  17600·369995
 2009 12 14  57609·789978
 2009 12 15  66606.309998
 2009 12 16  9611.210022
 2009 12 17  76604·250000
 2009 12 18  74610·570007
 2009 12 21  61618.599976
 2009 12 22  94623·599976
 2009 12 23  6630.979980
 2009 12 24  8634·070007
 2009 12 28  15633.750000
 2009 12 29  0633.179993
 2009 12 30  64633.409973
 2009 12 31  48625·390015
 2010 01 04 48640.099976
 2010 01 05 77638·489990
 2010 01 06 32637·950012
 2010 01 07 6641·969971
 2010 01 08 3644.559998
 2010 01 11 0643.989990
 2010 01 12 17635·500000
 2010 01 13 20643.559998
 2010 01 14 50646·429993
 2010 01 15 71637.960022
 2010 01 19 50649·150024
 2010 01 20 54639·609985
 2010 01 21 83628.359985
 2010 01 22 15617·119995
 2010 01 25 87618.109985
 2010 01 26 95612·159973
 2010 01 27 20618.380005
 2010 01 28 82607.929993
 2010 01 29 11602.039978
 2010 02 01 56609.250000
 2010 02 02 7614·049988
 2010 02 03 47610·659973
 2010 02 04 28589.679993
 2010 02 05 75592.979980
 2010 02 08 12586·489990
 2010 02 09 10595.169983
 2010 02 10 69595·820007
 2010 02 11 15605·460022
 2010 02 12 29610.719971
 2010 02 16 98620·840027
 2010 02 17 92624.830017
 2010 02 18 64629·320007
 2010 02 19 78631.619995
 2010 02 22 61632·250000
 2010 02 23 77625.070007
 2010 02 24 34630.429993
 2010 02 25 2630·460022
 2010 02 26 73628.559998
 2010 03 01 33642·650024
 2010 03 02 63648·309998
 2010 03 03 71649.260010
 2010 03 04 36652·469971
 2010 03 05 89666·020020
 2010 03 08 15667·109985
 2010 03 09 79669·630005
 2010 03 10 74674.929993
 2010 03 11 3677.219971
 2010 03 12 78676.590027
 2010 03 15 45674·409973
 2010 03 16 38679·580017
 2010 03 17 57683.979980
 2010 03 18 63681.609985
 2010 03 19 13673·890015
 2010 03 22 4682.909973
 2010 03 23 57690.299988
 2010 03 24 10683·679993
 2010 03 25 52679·099976
 2010 03 26 72678·969971
 2010 03 29 34682.250000
 2010 03 30 80683.940002
 2010 03 31 57678·640015
 2010 04 01 67683·979980
 2010 04 05 46697.650024
 2010 04 06 63701·479980
 2010 04 07 47699·460022
 2010 04 08 40699.640015
 2010 04 09 74702·950012
 2010 04 12 70705.059998
 2010 04 13 65707·030029
 2010 04 14 66722·400024
 2010 04 15 25724.210022
 2010 04 16 39714.619995
 2010 04 19 81711.400024
 2010 04 20 45721.549988
 2010 04 21 30726·190002
 2010 04 22 35734·309998
 2010 04 23 89741.919983
 2010 04 26 4738.859985
 2010 04 27 46721·270020
 2010 04 28 43722.390015
 2010 04 29 8737.739990
 2010 04 30 91716·599976
 2010 05 03 55732.820007
 2010 05 04 78709·700012
 2010 05 05 83698.580017
 2010 05 06 83672·229980
 2010 05 07 63653·000000
 2010 05 10 78689·609985
 2010 05 11 82695·479980
 2010 05 12 80716·109985
 2010 05 13 1709.849976
 2010 05 14 4693.979980
 2010 05 17 0695.710022
 2010 05 18 7682·750000
 2010 05 19 28674.400024
 2010 05 20 45640.039978
 2010 05 21 55649·289978
 2010 05 24 16641.210022
 2010 05 25 23640·020020
 2010 05 26 14642.619995
 2010 05 27 92670·510010
 2010 05 28 80661.609985
 2010 06 01 94640.960022
 2010 06 02 49660.520020
 2010 06 03 81667.369995
 2010 06 04 1633·969971
 2010 06 07 73618.489990
 2010 06 08 12617.690002
 2010 06 09 14618.289978
 2010 06 10 4639·789978
 2010 06 11 16649.000000
 2010 06 14 92652·270020
 2010 06 15 12668.770020
 2010 06 16 39666.130005
 2010 06 17 4665.849976
 2010 06 18 2666.919983
 2010 06 21 18660·030029
 2010 06 22 82645.909973
 2010 06 23 45644.250000
 2010 06 24 78633·169983
 2010 06 25 1645·109985
 2010 06 28 33641·539978
 2010 06 29 70615·960022
 2010 06 30 85609·489990
 2010 07 01 57604·760010
 2010 07 02 18598.969971
 2010 07 06 36590·030029
 2010 07 07 10611·659973
 2010 07 08 3620·270020
 2010 07 09 87629·429993
 2010 07 12 24621.609985
 2010 07 13 67642·820007
 2010 07 14 84640.159973
 2010 07 15 15634.619995
 2010 07 16 41610·390015
 2010 07 19 91613.080017
 2010 07 20 70624.239990
 2010 07 21 2612.640015
 2010 07 22 18635·479980
 2010 07 23 48650.650024
 2010 07 26 53665.219971
 2010 07 27 75662·169983
 2010 07 28 13650·760010
 2010 07 29 24650.429993
 2010 07 30 54650.890015
 2010 08 02 83661.859985
 2010 08 03 6655.659973
 2010 08 04 33662·960022
 2010 08 05 17655.070007
 2010 08 06 2650.679993
 2010 08 09 5659·520020
 2010 08 10 13646.359985
 2010 08 11 10620·390015
 2010 08 12 33616·979980
 2010 08 13 41609.489990
 2010 08 16 25615.099976
 2010 08 17 28626.299988
 2010 08 18 0628·039978
 2010 08 19 71610.960022
 2010 08 20 59610·780029
 2010 08 23 90602·669983
 2010 08 24 54595·590027
 2010 08 25 77604·869995
 2010 08 26 27599·760010
 2010 08 27 41616·760010
 2010 08 30 70601·719971
 2010 08 31 64602.059998
 2010 09 01 67624.989990
 2010 09 02 48632·260010
 2010 09 03 49643.359985
 2010 09 07 65629.289978
 2010 09 08 42634·250000
 2010 09 09 7634.619995
 2010 09 10 17636·460022
 2010 09 13 36652.280029
 2010 09 14 40649.229980
 2010 09 15 36652.510010
 2010 09 16 23647.809998
 2010 09 17 60651·440002
 2010 09 20 73669.979980
 2010 09 21 80664.659973
 2010 09 22 43656·710022
 2010 09 23 42648.840027
 2010 09 24 80671·010010
 2010 09 27 8668.289978
 2010 09 28 77675.429993
 2010 09 29 14677.640015
 2010 09 30 23676·140015
 2010 10 01 14679·289978
 2010 10 04 52669.450012
 2010 10 05 33689.349976
 2010 10 06 91685.330017
 2010 10 07 17684·229980
 2010 10 08 16693·820007
 2010 10 11 81693·479980
 2010 10 12 96696·039978
 2010 10 13 61706.469971
 2010 10 14 46704·690002
 2010 10 15 64703.159973
 2010 10 18 76710·130005
 2010 10 19 16694·150024
 2010 10 20 42702.109985
 2010 10 21 14698·119995
 2010 10 22 94703.429993
 2010 10 25 75707·890015
 2010 10 26 29706.929993
 2010 10 27 87704.229980
 2010 10 28 38701.030029
 2010 10 29 58703.349976
 2010 11 01 58698·559998
 2010 11 02 65712·890015
 2010 11 03 21715·140015
 2010 11 04 8733.460022
 2010 11 05 4736.590027
 2010 11 08 56736.770020
 2010 11 09 81725·979980
 2010 11 10 96734.869995
 2010 11 11 68731.580017
 2010 11 12 89719.270020
 2010 11 15 80719·940002
 2010 11 16 15705.340027
 2010 11 17 74707.770020
 2010 11 18 23720·840027
 2010 11 19 6724·359985
 2010 11 22 83727·330017
 2010 11 23 74719·929993
 2010 11 24 38736.530029
 2010 11 26 73732.729980
 2010 11 29 47731.950012
 2010 11 30 43727·010010
 2010 12 01 41743·140015
 2010 12 02 18751.200012
 2010 12 03 73756·419983
 2010 12 06 80760·859985
 2010 12 07 65764.419983
 2010 12 08 5764·039978
 2010 12 09 58767·630005
 2010 12 10 12776·830017
 2010 12 13 65772·099976
 2010 12 14 20771·659973
 2010 12 15 19768.359985
 2010 12 16 89776·559998
 2010 12 17 23779.510010
 2010 12 20 77782.299988
 2010 12 21 1790.520020
 2010 12 22 86790·590027
 2010 12 23 46788·960022
 2010 12 27 14792·349976
 2010 12 28 73789·460022
 2010 12 29 4790·260010
 2010 12 30 66789.739990
 2010 12 31 94783·650024
 2011 01 03  29798.559998
 2011 01 04  68785·830017
 2011 01 05  39795·090027
 2011 01 06  5791·419983
 2011 01 07  89787·830017
 2011 01 10  28791·580017
 2011 01 11  46794·760010
 2011 01 12  58801·359985
 2011 01 13  96800.650024
 2011 01 14  60807.570007
 2011 01 18  95807·559998
 2011 01 19  94786.890015
 2011 01 20  20778·080017
 2011 01 21  64773.179993
 2011 01 24  18779·280029
 2011 01 25  73779.960022
 2011 01 26  55793.719971
 2011 01 27  66795.429993
 2011 01 28  69775·400024
 2011 01 31  85781·250000
 2011 02 01  19798.890015
 2011 02 02  16796·159973
 2011 02 03  33798.630005
 2011 02 04  42800·109985
 2011 02 07  58808·320007
 2011 02 08  89813.690002
 2011 02 09  14809·270020
 2011 02 10  81812.700012
 2011 02 11  40822.109985
 2011 02 14  86825·900024
 2011 02 15  45820.030029
 2011 02 16  67828·369995
 2011 02 17  59834.020020
 2011 02 18  32834·820007
 2011 02 22  82812.960022
 2011 02 23  86799·650024
 2011 02 24  34804.179993
 2011 02 25  78821·950012
 2011 02 28  7823·450012
 2011 03 01  52807·080017
 2011 03 02  11810·900024
 2011 03 03  98828.890015
 2011 03 04  27824.989990
 2011 03 07  2812.250000
 2011 03 08  56824.659973
 2011 03 09  94821·190002
 2011 03 10  72799·530029
 2011 03 11  0802·830017
 2011 03 14  66798·169983
 2011 03 15  91791.330017
 2011 03 16  1781·900024
 2011 03 17  33785·520020
 2011 03 18  59794·659973
 2011 03 21  39813.020020
 2011 03 22  94808.659973
 2011 03 23  14811.239990
 2011 03 24  79817·099976
 2011 03 25  13823.849976
 2011 03 28  58821.770020
 2011 03 29  82829·489990
 2011 03 30  96840.369995
 2011 03 31  14843.549988
 2011 04 01  25846.770020
 2011 04 04  98849·359985
 2011 04 05  3853.309998
 2011 04 06  67854·169983
 2011 04 07  52849.440002
 2011 04 08  51840.890015
 2011 04 11  19833.859985
 2011 04 12  23822.270020
 2011 04 13  19823·919983
 2011 04 14  54827.469971
 2011 04 15  89834.979980
 2011 04 18  57821·510010
 2011 04 19  35823·010010
 2011 04 20  44839·450012
 2011 04 21  82845.640015
 2011 04 25  70844.229980
 2011 04 26  29853·039978
 2011 04 27  85858.309998
 2011 04 28  92861·549988
 2011 04 29  86865·289978
 2011 05 02  60854·770020
 2011 05 03  64843·770020
 2011 05 04  39832·900024
 2011 05 05  57829.239990
 2011 05 06  8833·340027
 2011 05 09  95842.799988
 2011 05 10  65855.909973
 2011 05 11  57840·659973
 2011 05 12  80847·530029
 2011 05 13  15835.669983
 2011 05 16  41822·909973
 2011 05 17  87820.359985
 2011 05 18  8833.450012
 2011 05 19  87835.159973
 2011 05 20  61829·059998
 2011 05 23  73814·039978
 2011 05 24  49810·330017
 2011 05 25  99820·869995
 2011 05 26  43830·869995
 2011 05 27  64836·260010
 2011 05 31  84848·299988
 2011 06 01  64821·400024
 2011 06 02  32820·690002
 2011 06 03  37808·130005
 2011 06 06  20795.320007
 2011 06 07  19797.549988
 2011 06 08  97788.039978
 2011 06 09  91792.640015
 2011 06 10  88779.539978
 2011 06 13  28777·200012
 2011 06 14  33793.989990
 2011 06 15  52779·460022
 2011 06 16  45781.539978
 2011 06 17  79781.750000
 2011 06 20  57788.479980
 2011 06 21  71806.369995
 2011 06 22  73799·869995
 2011 06 23  84802·679993
 2011 06 24  15797·789978
 2011 06 27  22805.140015
 2011 06 28  78817·309998
 2011 06 29  82819.919983
 2011 06 30  76827.429993
 2011 07 01  6840·039978
 2011 07 05  93841.619995
 2011 07 06  34845·229980
 2011 07 07  33858·109985
 2011 07 08  49852·570007
 2011 07 11  73833·539978
 2011 07 12  30829·770020
 2011 07 13  7836·979980
 2011 07 14  1823.320007
 2011 07 15  0828·780029
 2011 07 18  82815·969971
 2011 07 19  40834·619995
 2011 07 20  37832.340027
 2011 07 21  82841·260010
 2011 07 22  27841.820007
 2011 07 25  2831·400024
 2011 07 26  58824.830017
 2011 07 27  48800.530029
 2011 07 28  30799.340027
 2011 07 29  88797·030029
 2011 08 01  89792·849976
 2011 08 02  57767.010010
 2011 08 03  77772.780029
 2011 08 04  16726.799988
 2011 08 05  80714·630005
 2011 08 08  90650.960022
 2011 08 09  81696.159973
 2011 08 10  30660·210022
 2011 08 11  7695·890015
 2011 08 12  54697.500000
 2011 08 15  81718.630005
 2011 08 16  0704·760010
 2011 08 17  71704·030029
 2011 08 18  79662.510010
 2011 08 19  40651.700012
 2011 08 22  21651.340027
 2011 08 23  96683.070007
 2011 08 24  24692·570007
 2011 08 25  44674·419983
 2011 08 26  10691.789978
 2011 08 29  33724·650024
 2011 08 30  69728.080017
 2011 08 31  8726.809998
 2011 09 01  12708.919983
 2011 09 02  58683·359985
 2011 09 06  20680·869995
 2011 09 07  69709.469971
 2011 09 08  96694·919983
 2011 09 09  71673.960022
 2011 09 12  11679·760010
 2011 09 13  89691.739990
 2011 09 14  57704.119995
 2011 09 15  96713·510010
 2011 09 16  97714·309998
 2011 09 19  58702.229980
 2011 09 20  13689·950012
 2011 09 21  86664·580017
 2011 09 22  60643.419983
 2011 09 23  87652·429993
 2011 09 26  9665·619995
 2011 09 27  14680.229980
 2011 09 28  6651.969971
 2011 09 29  14662·799988
 2011 09 30  14644.159973
 2011 10 03  81609.489990
 2011 10 04  68648.640015
 2011 10 05  3658.109985
 2011 10 06  22673.799988
 2011 10 07  14656.210022
 2011 10 10  2684.900024
 2011 10 11  42688.969971
 2011 10 12  52700.380005
 2011 10 13  62698.820007
 2011 10 14  89712·460022
 2011 10 17  43688·599976
 2011 10 18  48709·340027
 2011 10 19  0694·369995
 2011 10 20  36696.419983
 2011 10 21  43712.419983
 2011 10 24  80736·030029
 2011 10 25  29713.650024
 2011 10 26  75727.150024
 2011 10 27  7765·429993
 2011 10 28  41761·000000
 2011 10 31  74741·059998
 2011 11 01  63713.890015
 2011 11 02  22733·260010
 2011 11 03  51751·530029
 2011 11 04  87746·489990
 2011 11 07  81745.270020
 2011 11 08  0755·270020
 2011 11 09  53718.859985
 2011 11 10  41725.479980
 2011 11 11  36744·640015
 2011 11 14  81732.890015
 2011 11 15  18743·080017
 2011 11 16  38729.859985
 2011 11 17  58718.750000
 2011 11 18  25719·419983
 2011 11 21  38701.900024
 2011 11 22  2696·260010
 2011 11 23  6674.340027
 2011 11 25  23666.159973
 2011 11 28  34697·900024
 2011 11 29  85696.099976
 2011 11 30  61737.419983
 2011 12 01  85730.750000
 2011 12 02  49735.020020
 2011 12 05  62747.030029
 2011 12 06  29746·780029
 2011 12 07  51746·140015
 2011 12 08  53722.679993
 2011 12 09  33745·400024
 2011 12 12  42733.150024
 2011 12 13  83718·059998
 2011 12 14  39708·460022
 2011 12 15  23716.010010
 2011 12 16  56722·049988
 2011 12 19  69708.559998
 2011 12 20  27738.219971
 2011 12 21  83740.450012
 2011 12 22  54745.510010
 2011 12 23  22747.979980
 2011 12 27  61751.309998
 2011 12 28  89735·210022
 2011 12 29  42744·979980
 2011 12 30  80740.919983
 2012 01 03 10752.280029
 2012 01 04 40747·280029
 2012 01 05 51752.289978
 2012 01 06 5749.710022
 2012 01 09 69753.510010
 2012 01 10 62764.750000
 2012 01 11 38767·239990
 2012 01 12 87770.489990
 2012 01 13 55764·200012
 2012 01 17 5765.530029
 2012 01 18 85779.260010
 2012 01 19 36782·369995
 2012 01 20 14784.619995
 2012 01 23 45783.049988
 2012 01 24 99788.270020
 2012 01 25 92795·580017
 2012 01 26 15792·909973
 2012 01 27 83798.849976
 2012 01 30 10792.380005
 2012 01 31 17792·820007
 2012 02 01 52809·659973
 2012 02 02 43812.890015
 2012 02 03 77831.109985
 2012 02 06 0828.369995
 2012 02 07 43827·369995
 2012 02 08 76828.390015
 2012 02 09 79824.989990
 2012 02 10 52813.330017
 2012 02 13 34824.809998
 2012 02 14 57820.650024
 2012 02 15 25813·979980
 2012 02 16 13829.960022
 2012 02 17 92828·679993
 2012 02 21 87823·200012
 2012 02 22 45816.500000
 2012 02 23 44829·229980
 2012 02 24 14826·919983
 2012 02 27 91826.659973
 2012 02 28 97823.799988
 2012 02 29 34810·940002
 2012 03 01 16815·219971
 2012 03 02 20802·419983
 2012 03 05 61803.650024
 2012 03 06 95787.090027
 2012 03 07 44795.950012
 2012 03 08 49806.340027
 2012 03 09 46817·000000
 2012 03 12 66814·289978
 2012 03 13 67831·229980
 2012 03 14 78823.400024
 2012 03 15 81831.460022
 2012 03 16 10830·179993
 2012 03 19 79837·770020
 2012 03 20 33829·239990
 2012 03 21 24829·919983
 2012 03 22 14821·440002
 2012 03 23 99830.030029
 2012 03 26 64846·130005
 2012 03 27 57839·979980
 2012 03 28 90834.450012
 2012 03 29 71832·219971
 2012 03 30 46830·299988
 2012 04 02 85840.630005
 2012 04 03 78834·799988
 2012 04 04 64820.380005
 2012 04 05 80818·179993
 2012 04 09 42803.460022
 2012 04 10 40784·150024
 2012 04 11 73796·590027
 2012 04 12 92808·590027
 2012 04 13 83796·289978
 2012 04 16 64798.080017
 2012 04 17 16810·630005
 2012 04 18 31803.320007
 2012 04 19 90798·900024
 2012 04 20 63804·049988
 2012 04 23 38791.849976
 2012 04 24 73798.049988
 2012 04 25 69812·119995
 2012 04 26 74818·330017
 2012 04 27 8825.469971
 2012 04 30 19816.880005
 2012 05 01 53815.890015
 2012 05 02 60818.599976
 2012 05 03 20806·590027
 2012 05 04 94791.840027
 2012 05 07 98793·809998
 2012 05 08 11793.059998
 2012 05 09 94788.919983
 2012 05 10 48791.750000
 2012 05 11 86790.059998
 2012 05 14 37778·950012
 2012 05 15 72777·359985
 2012 05 16 56772.109985
 2012 05 17 22754.330017
 2012 05 18 77747.210022
 2012 05 21 25764.640015
 2012 05 22 19759·630005
 2012 05 23 40765·169983
 2012 05 24 95766.570007
 2012 05 25 47766·409973
 2012 05 29 63777·159973
 2012 05 30 95762.000000
 2012 05 31 78761.820007
 2012 06 01 56737.419983
 2012 06 04 38737·239990
 2012 06 05 70746·090027
 2012 06 06 38765·169983
 2012 06 07 97760·340027
 2012 06 08 19769.190002
 2012 06 11 70751.010010
 2012 06 12 14761.530029
 2012 06 13 39752·380005
 2012 06 14 6762.340027
 2012 06 15 27771.320007
 2012 06 18 69772·530029
 2012 06 19 77786.429993
 2012 06 20 25784.049988
 2012 06 21 99764·830017
 2012 06 22 91775·159973
 2012 06 25 28761.900024
 2012 06 26 27765.020020
 2012 06 27 67776·239990
 2012 06 28 92775·890015
 2012 06 29 38798.489990
 2012 07 02 86807.940002
 2012 07 03 36818·489990
 2012 07 05 10817·429993
 2012 07 06 76807·140015
 2012 07 09 4804.799988
 2012 07 10 40795.169983
 2012 07 11 8792.260010
 2012 07 12 35789.619995
 2012 07 13 5800·989990
 2012 07 16 35796·659973
 2012 07 17 74799.450012
 2012 07 18 35805·059998
 2012 07 19 40802·169983
 2012 07 20 2791.539978
 2012 07 23 22778.900024
 2012 07 24 20767·750000
 2012 07 25 85769·309998
 2012 07 26 47777.109985
 2012 07 27 88796·000000
 2012 07 30 60791.580017
 2012 07 31 39786.940002
 2012 08 01 4771·130005
 2012 08 02 36768.599976
 2012 08 03 47788.479980
 2012 08 06 28794·349976
 2012 08 07 27801·340027
 2012 08 08 54800·159973
 2012 08 09 2802.900024
 2012 08 10 2801·549988
 2012 08 13 0799·489990
 2012 08 14 54796·880005
 2012 08 15 69804.260010
 2012 08 16 38813·080017
 2012 08 17 28819·890015
 2012 08 20 75816·510010
 2012 08 21 16815·359985
 2012 08 22 34812·559998
 2012 08 23 43806.000000
 2012 08 24 79809.190002
 2012 08 27 38810·400024
 2012 08 28 18814·280029
 2012 08 29 1817·840027
 2012 08 30 54808·640015
 2012 08 31 54812·090027
 2012 09 04 38822·140015
 2012 09 05 86821.229980
 2012 09 06 14837·950012
 2012 09 07 8842·270020
 2012 09 10 71839.369995
 2012 09 11 2841.919983
 2012 09 12 95845.119995
 2012 09 13 69856·119995
 2012 09 14 17864·700012
 2012 09 17 82858·900024
 2012 09 18 62856.929993
 2012 09 19 32856.080017
 2012 09 20 1851·510010
 2012 09 21 82855·510010
 2012 09 24 1851.760010
 2012 09 25 15839.119995
 2012 09 26 73833.929993
 2012 09 27 85843·539978
 2012 09 28 25837·450012
 2012 10 01 63840·309998
 2012 10 02 10840·510010
 2012 10 03 96838·780029
 2012 10 04 74844·650024
 2012 10 05 45842.859985
 2012 10 08 11838·409973
 2012 10 09 47827·919983
 2012 10 10 8826.750000
 2012 10 11 55829·780029
 2012 10 12 1823·090027
 2012 10 15 95828.280029
 2012 10 16 18835.440002
 2012 10 17 12842·520020
 2012 10 18 32837.119995
 2012 10 19 22821·000000
 2012 10 22 14820.520020
 2012 10 23 60816·200012
 2012 10 24 78813·650024
 2012 10 25 33816·820007
 2012 10 26 35813.250000
 2012 10 31 68818.729980
 2012 11 01 41827.849976
 2012 11 02 62814.369995
 2012 11 05 45819·539978
 2012 11 06 31825·640015
 2012 11 07 44804·520020
 2012 11 08 64793·650024
 2012 11 09 30795·020020
 2012 11 12 68793·760010
 2012 11 13 40789.010010
 2012 11 14 21773·200012
 2012 11 15 5769.479980
 2012 11 16 23776.280029
 2012 11 19 2793·059998
 2012 11 20 40793.809998
 2012 11 21 6798.380005
 2012 11 23 64807.179993
 2012 11 26 32809.020020
 2012 11 27 53807.739990
 2012 11 28 96813·500000
 2012 11 29 87823.200012
 2012 11 30 55821.919983
 2012 12 03 15820.799988
 2012 12 04 64822.119995
 2012 12 05 9820·599976
 2012 12 06 21821.789978
 2012 12 07 9822·270020
 2012 12 10 22826.260010
 2012 12 11 76834.989990
 2012 12 12 6829.390015
 2012 12 13 42824.200012
 2012 12 14 9823·750000
 2012 12 17 57835·000000
 2012 12 18 10847·690002
 2012 12 19 44847·890015
 2012 12 20 87852·489990
 2012 12 21 45847.919983
 2012 12 24 59844·739990
 2012 12 26 73838.890015
 2012 12 27 43837·400024
 2012 12 28 60832·099976
 2012 12 31 2849·349976
 2013 01 02  10873.419983
 2013 01 03  92872.599976
 2013 01 04  46879·150024
 2013 01 07  16875.799988
 2013 01 08  62874.700012
 2013 01 09  71879·510010
 2013 01 10  72881·239990
 2013 01 11  0880.770020
 2013 01 14  61880·099976
 2013 01 15  42884·599976
 2013 01 16  33882·309998
 2013 01 17  80890.359985
 2013 01 18  63892.799988
 2013 01 22  94899·239990
 2013 01 23  46896.700012
 2013 01 24  7900·190002
 2013 01 25  49905.239990
 2013 01 28  39906·710022
 2013 01 29  57907·309998
 2013 01 30  55896·909973
 2013 01 31  27902·090027
 2013 02 01  16911.200012
 2013 02 04  35899.280029
 2013 02 05  26908·219971
 2013 02 06  28911·289978
 2013 02 07  86908·099976
 2013 02 08  74913.669983
 2013 02 11  44913·030029
 2013 02 12  9917.520020
 2013 02 13  40920·580017
 2013 02 14  92923·760010
 2013 02 15  60923.150024
 2013 02 19  51932·000000
 2013 02 20  88913.500000
 2013 02 21  35905·400024
 2013 02 22  50916.150024
 2013 02 25  61895·840027
 2013 02 26  69900·049988
 2013 02 27  70909·919983
 2013 02 28  13911·109985
 2013 03 01  71914·729980
 2013 03 04  46916·679993
 2013 03 05  93927·400024
 2013 03 06  76929·960022
 2013 03 07  37934·570007
 2013 03 08  6942.500000
 2013 03 11  23942.510010
 2013 03 12  88940.260010
 2013 03 13  41943.900024
 2013 03 14  64953·070007
 2013 03 15  3952.479980
 2013 03 18  25947.200012
 2013 03 19  90942.849976
 2013 03 20  55951·950012
 2013 03 21  3943.919983
 2013 03 22  87946·270020
 2013 03 25  14945.849976
 2013 03 26  45949·820007
 2013 03 27  16950.239990
 2013 03 28  0951·539978
 2013 04 01  72938·789978
 2013 04 02  19934.299988
 2013 04 03  63918·710022
 2013 04 04  14925.659973
 2013 04 05  44923.280029
 2013 04 08  92931.489990
 2013 04 09  87929.340027
 2013 04 10  4946·090027
 2013 04 11  37947·049988
 2013 04 12  0942·849976
 2013 04 15  58907·179993
 2013 04 16  72923·299988
 2013 04 17  83906·799988
 2013 04 18  8901·510010
 2013 04 19  68912·500000
 2013 04 22  42914.799988
 2013 04 23  38929·359985
 2013 04 24  2934.109985
 2013 04 25  39940·280029
 2013 04 26  64935.250000
 2013 04 29  85942·429993
 2013 04 30  97947.460022
 2013 05 01  13924.210022
 2013 05 02  15939·849976
 2013 05 03  29954·419983
 2013 05 06  28959·799988
 2013 05 07  60967·820007
 2013 05 08  94970·409973
 2013 05 09  2966·260010
 2013 05 10  61975·159973
 2013 05 13  74973·789978
 2013 05 14  26985.960022
 2013 05 15  62988.539978
 2013 05 16  82985.340027
 2013 05 17  74996.280029
 2013 05 20  63997·979980
 2013 05 21  89998.780029
 2013 05 22  4982.260010
 2013 05 23  4984.280029
 2013 05 24  80984·280029
 2013 05 28  90997.349976
 2013 05 29  65986.960022
 2013 05 30  34994·429993
 2013 05 31  77984.150024
 2013 06 03  97990·530029
 2013 06 04  28981·969971
 2013 06 05  58968.159973
 2013 06 06  79979·460022
 2013 06 07  67987.619995
 2013 06 10  82992.669983
 2013 06 11  94981·450012
 2013 06 12  36972·309998
 2013 06 13  80989.690002
 2013 06 14  38981.380005
 2013 06 17  87987·840027
 2013 06 18  25999.989990
 2013 06 19  45986·500000
 2013 06 20  35960·520020
 2013 06 21  6963·679993
 2013 06 24  46951.049988
 2013 06 25  92961·260010
 2013 06 26  35963·830017
 2013 06 27  45979·919983
 2013 06 28  24977·479980
 2013 07 01  78989·840027
 2013 07 02  27989.469971
 2013 07 03  24991.130005
 2013 07 05  81005·390015
 2013 07 08  851009.250000
 2013 07 09  241018·049988
 2013 07 10  861020·419983
 2013 07 11  761033·180054
 2013 07 12  201036·520020
 2013 07 15  631043·300049
 2013 07 16  01038·750000
 2013 07 17  271042·530029
 2013 07 18  131050.270020
 2013 07 19  71050·479980
 2013 07 22  621053·410034
 2013 07 23  861052·199951
 2013 07 24  221043.829956
 2013 07 25  441054·180054
 2013 07 26  891048.510010
 2013 07 29  41040.660034
 2013 07 30  281043.510010
 2013 07 31  871045.260010
 2013 08 01  261059.880005
 2013 08 02  571059·859985
 2013 08 05  381063·010010
 2013 08 06  741052.140015
 2013 08 07  421044.339966
 2013 08 08  441049.469971
 2013 08 09  841048.400024
 2013 08 12  681053·670044
 2013 08 13  321051·989990
 2013 08 14  911047.800049
 2013 08 15  221027·609985
 2013 08 16  561024.300049
 2013 08 19  131013.250000
 2013 08 20  491028·569946
 2013 08 21  341021.580017
 2013 08 22  521036·199951
 2013 08 23  321038·239990
 2013 08 26  931038·469971
 2013 08 27  261013·489990
 2013 08 28  941016.500000
 2013 08 29  561026·939941
 2013 08 30  231010·900024
 2013 09 03  311016·260010
 2013 09 04  441025·579956
 2013 09 05  801028·689941
 2013 09 06  641029.550049
 2013 09 09  41046·079956
 2013 09 10  901055.719971
 2013 09 11  231055.339966
 2013 09 12  681048.479980
 2013 09 13  281053.979980
 2013 09 16  451056·250000
 2013 09 17  291066·390015
 2013 09 18  91076·969971
 2013 09 19  81075.270020
 2013 09 20  471072·829956
 2013 09 23  671072.130005
 2013 09 24  881074.680054
 2013 09 25  781073.510010
 2013 09 26  591078·410034
 2013 09 27  321074.189941
 2013 09 30  301073·790039
 2013 10 01  931087.430054
 2013 10 02  691082·550049
 2013 10 03  421070.900024
 2013 10 04  861078.250000
 2013 10 07  341065.790039
 2013 10 08  891047·260010
 2013 10 09  421043·459961
 2013 10 10  311069·500000
 2013 10 11  101084.310059
 2013 10 14  581090.300049
 2013 10 15  11079·619995
 2013 10 16  651092.420044
 2013 10 17  501102.270020
 2013 10 18  391114.770020
 2013 10 21  131112·479980
 2013 10 22  131115.630005
 2013 10 23  131110·930054
 2013 10 24  181118.849976
 2013 10 25  971118·339966
 2013 10 28  271117·969971
 2013 10 29  791121.069946
 2013 10 30  101105·500000
 2013 10 31  971100·150024
 2013 11 01  821095.670044
 2013 11 04  561108.280029
 2013 11 05  531103·589966
 2013 11 06  821098·630005
 2013 11 07  781079·089966
 2013 11 08  741099.969971
 2013 11 11  81101·500000
 2013 11 12  471101·469971
 2013 11 13  391112.180054
 2013 11 14  901111.439941
 2013 11 15  641116·199951
 2013 11 18  111107·290039
 2013 11 19  181101·380005
 2013 11 20  871099·790039
 2013 11 21  341119·619995
 2013 11 22  171124·920044
 2013 11 25  891124.719971
 2013 11 26  701134.530029
 2013 11 27  551141.329956
 2013 11 29  361142·890015
 2013 12 02  521129·119995
 2013 12 03  721123·780029
 2013 12 04  921121·380005
 2013 12 05  601122·469971
 2013 12 06  331131.380005
 2013 12 09  491129.459961
 2013 12 10  301119.689941
 2013 12 11  101101.500000
 2013 12 12  831103.270020
 2013 12 13  831107·050049
 2013 12 16  841119·849976
 2013 12 17  291118·890015
 2013 12 18  761133.719971
 2013 12 19  801125·449951
 2013 12 20  921146·469971
 2013 12 23  861157·219971
 2013 12 24  131161·800049
 2013 12 26  711162.650024
 2013 12 27  151161.089966
 2013 12 30  771160·589966
 2013 12 31  201163.640015
 2014 01 02 151150.719971
 2014 01 03 431156·089966
 2014 01 06 191147·160034
 2014 01 07 461157.630005
 2014 01 08 911157·459961
 2014 01 09 871158.349976
 2014 01 10 571164.530029
 2014 01 13 681148·089966
 2014 01 14 81163·430054
 2014 01 15 861171·349976
 2014 01 16 601173·130005
 2014 01 17 851168·430054
 2014 01 21 961175.719971
 2014 01 22 31181.290039
 2014 01 23 221172.400024
 2014 01 24 241144.130005
 2014 01 27 121127·729980
 2014 01 28 261138·239990
 2014 01 29 621122·449951
 2014 01 30 331139.359985
 2014 01 31 381130.880005
 2014 02 03 671094·579956
 2014 02 04 251102·839966
 2014 02 05 901093·589966
 2014 02 06 811103.930054
 2014 02 07 641116·550049
 2014 02 10 801118·729980
 2014 02 11 941129·160034
 2014 02 12 711132.540039
 2014 02 13 811147·790039
 2014 02 14 211149·209961
 2014 02 18 701161.479980
 2014 02 19 661149.069946
 2014 02 20 41162.119995
 2014 02 21 661164·630005
 2014 02 24 701174·550049
 2014 02 25 481173.949951
 2014 02 26 481181.719971
 2014 02 27 601187.939941
 2014 02 28 671183.030029
 2014 03 03 221176.359985
 2014 03 04 501208.650024
 2014 03 05 731205.910034
 2014 03 06 641204.540039
 2014 03 07 221203.319946
 2014 03 10 731200.540039
 2014 03 11 981187.050049
 2014 03 12 851191·369995
 2014 03 13 21176·739990
 2014 03 14 41181·410034
 2014 03 17 541188·229980
 2014 03 18 801205·040039
 2014 03 19 461195·660034
 2014 03 20 571198·969971
 2014 03 21 861193.729980
 2014 03 24 251178.229980
 2014 03 25 591178·050049
 2014 03 26 691155.489990
 2014 03 27 631151·439941
 2014 03 28 211151·810059
 2014 03 31 731173.040039
 2014 04 01 41188.699951
 2014 04 02 791192.810059
 2014 04 03 921181.119995
 2014 04 04 451153.380005
 2014 04 07 491135·780029
 2014 04 08 531144·239990
 2014 04 09 891159.959961
 2014 04 10 561127.660034
 2014 04 11 181111·439941
 2014 04 14 291115·349976
 2014 04 15 881119·489990
 2014 04 16 141131.770020
 2014 04 17 471137.900024
 2014 04 21 761142.310059
 2014 04 22 891155·609985
 2014 04 23 491147·079956
 2014 04 24 01144·349976
 2014 04 25 891123·030029
 2014 04 28 161117·060059
 2014 04 29 191120·829956
 2014 04 30 661126·859985
 2014 05 01 861125·969971
 2014 05 02 221128·800049
 2014 05 05 51126.300049
 2014 05 06 561108·010010
 2014 05 07 121108.550049
 2014 05 08 811097·430054
 2014 05 09 131107.219971
 2014 05 12 81133.650024
 2014 05 13 361121.160034
 2014 05 14 931103.140015
 2014 05 15 761095·989990
 2014 05 16 861102.910034
 2014 05 19 521114.430054
 2014 05 20 841097.900024
 2014 05 21 501103·630005
 2014 05 22 781113·869995
 2014 05 23 791126·189941
 2014 05 27 41142·199951
 2014 05 28 171136.680054
 2014 05 29 951140·069946
 2014 05 30 611134·500000
 2014 06 02 291128·900024
 2014 06 03 821126·150024
 2014 06 04 771131.219971
 2014 06 05 681153.939941
 2014 06 06 591165.209961
 2014 06 09 791175·880005
 2014 06 10 861172·709961
 2014 06 11 941166·709961
 2014 06 12 191159.400024
 2014 06 13 631162·680054
 2014 06 16 101166.819946
 2014 06 17 571176.619995
 2014 06 18 601183·130005
 2014 06 19 161184.030029
 2014 06 20 621188·430054
 2014 06 23 21184.949951
 2014 06 24 571173.239990
 2014 06 25 451182.680054
 2014 06 26 801180·709961
 2014 06 27 981189.500000
 2014 06 30 111192·959961
 2014 07 01 821205.949951
 2014 07 02 261199·500000
 2014 07 03 391208.150024
 2014 07 07 471186.739990
 2014 07 08 821172·150024
 2014 07 09 891173.810059
 2014 07 10 451161.859985
 2014 07 11 151159.930054
 2014 07 14 291167·209961
 2014 07 15 811153.810059
 2014 07 16 591151.550049
 2014 07 17 911133.599976
 2014 07 18 281151·609985
 2014 07 21 411146·660034
 2014 07 22 501156·150024
 2014 07 23 751158.109985
 2014 07 24 101156·260010
 2014 07 25 311144.719971
 2014 07 28 131139·500000
 2014 07 29 921141·640015
 2014 07 30 341146·569946
 2014 07 31 381120·069946
 2014 08 01 671114·859985
 2014 08 04 941124.819946
 2014 08 05 791121.560059
 2014 08 06 771125·550049
 2014 08 07 561119.760010
 2014 08 08 541131·349976
 2014 08 11 541141·930054
 2014 08 12 851133.030029
 2014 08 13 491141·780029
 2014 08 14 751143.339966
 2014 08 15 891141.650024
 2014 08 18 251158·400024
 2014 08 19 411162·469971
 2014 08 20 801157·510010
 2014 08 21 421160.030029
 2014 08 22 841160·339966
 2014 08 25 501165·219971
 2014 08 26 211175.170044
 2014 08 27 931172·709961
 2014 08 28 751165.949951
 2014 08 29 201174·349976
 2014 09 02 731179.469971
 2014 09 03 501172.199951
 2014 09 04 371167.209961
 2014 09 05 211170.130005
 2014 09 08 361172.310059
 2014 09 09 441158.500000
 2014 09 10 331164.989990
 2014 09 11 471172·339966
 2014 09 12 361160.609985
 2014 09 15 321146.520020
 2014 09 16 501150·969971
 2014 09 17 171153.890015
 2014 09 18 231159.270020
 2014 09 19 951146·920044
 2014 09 22 01129·359985
 2014 09 23 751118·719971
 2014 09 24 721128.310059
 2014 09 25 401110.239990
 2014 09 26 231119.329956
 2014 09 29 901117·910034
 2014 09 30 841101.680054
 2014 10 01 991085·410034
 2014 10 02 811096.380005
 2014 10 03 571104.739990
 2014 10 06 851094.650024
 2014 10 07 281076·310059
 2014 10 08 611097.119995
 2014 10 09 941067.989990
 2014 10 10 231053.319946
 2014 10 13 91049·300049
 2014 10 14 781061·599976
 2014 10 15 461072.449951
 2014 10 16 761086·109985
 2014 10 17 491082.329956
 2014 10 20 671094·969971
 2014 10 21 821112.849976
 2014 10 22 441096.869995
 2014 10 23 791116.489990
 2014 10 24 941118·819946
 2014 10 27 961117.479980
 2014 10 28 511149.449951
 2014 10 29 561146.369995
 2014 10 30 441155·770020
 2014 10 31 61173.510010
 2014 11 03 481170.199951
 2014 11 04 621165·420044
 2014 11 05 321167.069946
 2014 11 06 581171.859985
 2014 11 07 111173·319946
 2014 11 10 31179·569946
 2014 11 11 951179.959961
 2014 11 12 211186·469971
 2014 11 13 391175.420044
 2014 11 14 101173·810059
 2014 11 17 961164.229980
 2014 11 18 881170.280029
 2014 11 19 601157·689941
 2014 11 20 411170.750000
 2014 11 21 231172.420044
 2014 11 24 781186.939941
 2014 11 25 211186·329956
 2014 11 26 771190.619995
 2014 11 28 881173.229980
 2014 12 01 371154.050049
 2014 12 02 01168.449951
 2014 12 03 251179.010010
 2014 12 04 301173·010010
 2014 12 05 321182·430054
 2014 12 08 971167.209961
 2014 12 09 171188.060059
 2014 12 10 121161·859985
 2014 12 11 591166.959961
 2014 12 12 361152·439941
 2014 12 15 81140·300049
 2014 12 16 221139.369995
 2014 12 17 351174·839966
 2014 12 18 691192·160034
 2014 12 19 811195·959961
 2014 12 22 711201.859985
 2014 12 23 61202·439941
 2014 12 24 701206.780029
 2014 12 26 421215.209961
 2014 12 29 991219·109985
 2014 12 30 411213·050049
 2014 12 31 401204.699951
 2015 01 02  241198·800049
 2015 01 05  691181.349976
 2015 01 06  331161.310059
 2015 01 07  51175.969971
 2015 01 08  811196.130005
 2015 01 09  671185·680054
 2015 01 12  21180·089966
 2015 01 13  151180·640015
 2015 01 14  981177.060059
 2015 01 15  71154·709961
 2015 01 16  921176·650024
 2015 01 20  451170.250000
 2015 01 21  791166·250000
 2015 01 22  271190·369995
 2015 01 23  721188.930054
 2015 01 26  951200·739990
 2015 01 27  561194·660034
 2015 01 28  891175.119995
 2015 01 29  361190.180054
 2015 01 30  921165·390015
 2015 02 02  871175.510010
 2015 02 03  831196·989990
 2015 02 04  31191·439941
 2015 02 05  851208·709961
 2015 02 06  521205.459961
 2015 02 09  191195.829956
 2015 02 10  181203·180054
 2015 02 11  501201·550049
 2015 02 12  591216.270020
 2015 02 13  371223·130005
 2015 02 17  501225·010010
 2015 02 18  871227.949951
 2015 02 19  391227.910034
 2015 02 20  01231.790039
 2015 02 23  931231·829956
 2015 02 24  221233·979980
 2015 02 25  491235·099976
 2015 02 26  941239.109985
 2015 02 27  651233·369995
 2015 03 02  41242.619995
 2015 03 03  701234.760010
 2015 03 04  341230.729980
 2015 03 05  111234·310059
 2015 03 06  101217·520020
 2015 03 09  91223·589966
 2015 03 10  561208.469971
 2015 03 11  11215·780029
 2015 03 12  401236.640015
 2015 03 13  971232·140015
 2015 03 16  251239.780029
 2015 03 17  281242·229980
 2015 03 18  191252·140015
 2015 03 19  921254·859985
 2015 03 20  271266·369995
 2015 03 23  111264.709961
 2015 03 24  971263·459961
 2015 03 25  751233.849976
 2015 03 26  751231·989990
 2015 03 27  951240.410034
 2015 03 30  511257·800049
 2015 03 31  531252·770020
 2015 04 01  81251.709961
 2015 04 02  491255.660034
 2015 04 06  791260·540039
 2015 04 07  561253·359985
 2015 04 08  891262·709961
 2015 04 09  671259·109985
 2015 04 10  91264·770020
 2015 04 13  431265·589966
 2015 04 14  51265.349976
 2015 04 15  671275.349976
 2015 04 16  891272·900024
 2015 04 17  941251.859985
 2015 04 20  691264.920044
 2015 04 21  951264·150024
 2015 04 22  961265·479980
 2015 04 23  161271.540039
 2015 04 24  191267·540039
 2015 04 27  191252.699951
 2015 04 28  301259.359985
 2015 04 29  411246.949951
 2015 04 30  181220.130005
 2015 05 01  341228.109985
 2015 05 04  161233·219971
 2015 05 05  251215·420044
 2015 05 06  541219.359985
 2015 05 07  581225.540039
 2015 05 08  51234.930054
 2015 05 11  501235.829956
 2015 05 12  391233·130005
 2015 05 13  361232·280029
 2015 05 14  721245·109985
 2015 05 15  231243·949951
 2015 05 18  131257·520020
 2015 05 19  371255.660034
 2015 05 20  171257.739990
 2015 05 21  751256·739990
 2015 05 22  361252·219971
 2015 05 26  551238·760010
 2015 05 27  661254·359985
 2015 05 28  641253·099976
 2015 05 29  991246.530029
 2015 06 01  91249.619995
 2015 06 02  701251·800049
 2015 06 03  701264·579956
 2015 06 04  121251·290039
 2015 06 05  431261.010010
 2015 06 08  31253·699951
 2015 06 09  01249.660034
 2015 06 10  151266·930054
 2015 06 11  271268·920044
 2015 06 12  661265.020020
 2015 06 15  861261·040039
 2015 06 16  701269.530029
 2015 06 17  551268.329956
 2015 06 18  841284.680054
 2015 06 19  841284.660034
 2015 06 22  641292·390015
 2015 06 23  451295·800049
 2015 06 24  91283.920044
 2015 06 25  771283.280029
 2015 06 26  121279·800049
 2015 06 29  421246.750000
 2015 06 30  141253·949951
 2015 07 01  711256.400024
 2015 07 02  501248.260010
 2015 07 06  151246·959961
 2015 07 07  11248.050049
 2015 07 08  971228.959961
 2015 07 09  421234·150024
 2015 07 10  581252.020020
 2015 07 13  951265·349976
 2015 07 14  121273·329956
 2015 07 15  761264·520020
 2015 07 16  901272·829956
 2015 07 17  461267.089966
 2015 07 20  971260.219971
 2015 07 21  641254.569946
 2015 07 22  561258.349976
 2015 07 23  301244·969971
 2015 07 24  611225.989990
 2015 07 27  441214·609985
 2015 07 28  251224.599976
 2015 07 29  471229.599976
 2015 07 30  331232.069946
 2015 07 31  791238·680054
 2015 08 03  901231·790039
 2015 08 04  231228.849976
 2015 08 05  711231.750000
 2015 08 06  581215.849976
 2015 08 07  711206·900024
 2015 08 10  81222.670044
 2015 08 11  561211·140015
 2015 08 12  921208.979980
 2015 08 13  121204.739990
 2015 08 14  771212·689941
 2015 08 17  951225·089966
 2015 08 18  211214.890015
 2015 08 19  821202.979980
 2015 08 20  301172·520020
 2015 08 21  201156.790039
 2015 08 24  61111·689941
 2015 08 25  751104·099976
 2015 08 26  941132·189941
 2015 08 27  871153·609985
 2015 08 28  361162.910034
 2015 08 31  111159·449951
 2015 09 01  181128·050049
 2015 09 02  771146·030029
 2015 09 03  231145.150024
 2015 09 04  341136·170044
 2015 09 08  781161·760010
 2015 09 09  991148.229980
 2015 09 10  61153.030029
 2015 09 11  121157·790039
 2015 09 14  751153.500000
 2015 09 15  821166·000000
 2015 09 16  471175.199951
 2015 09 17  391180.689941
 2015 09 18  331163·349976
 2015 09 21  841161.089966
 2015 09 22  351143·030029
 2015 09 23  361140.050049
 2015 09 24  31137.540039
 2015 09 25  871122.790039
 2015 09 28  811090·569946
 2015 09 29  461083.910034
 2015 09 30  601100.689941
 2015 10 01  961097·550049
 2015 10 02  251114.119995
 2015 10 05  391141.640015
 2015 10 06  61133·689941
 2015 10 07  451152.599976
 2015 10 08  281163·239990
 2015 10 09  71165·359985
 2015 10 12  641164·400024
 2015 10 13  881147.839966
 2015 10 14  791136.969971
 2015 10 15  711162·770020
 2015 10 16  861162·310059
 2015 10 19  91164·300049
 2015 10 20  911163·270020
 2015 10 21  751144·949951
 2015 10 22  471154.520020
 2015 10 23  131166.060059
 2015 10 26  21159·500000
 2015 10 27  881145.290039
 2015 10 28  481178·719971
 2015 10 29  331165.630005
 2015 10 30  741161·859985
 2015 11 02  41186·089966
 2015 11 03  131191.579956
 2015 11 04  251190.380005
 2015 11 05  951190·689941
 2015 11 06  411199·750000
 2015 11 09  931184·430054
 2015 11 10  701187·699951
 2015 11 11  781178·069946
 2015 11 12  451154·810059
 2015 11 13  641146.550049
 2015 11 16  751156.079956
 2015 11 17  621153·209961
 2015 11 18  851171·750000
 2015 11 19  261166.729980
 2015 11 20  721175·150024
 2015 11 23  91180·359985
 2015 11 24  541188·810059
 2015 11 25  51198.020020
 2015 11 27  171202.380005
 2015 11 30  61198·109985
 2015 12 01  711204·160034
 2015 12 02  501191.689941
 2015 12 03  931170·569946
 2015 12 04  671183.400024
 2015 12 07  811164·300049
 2015 12 08  371159.400024
 2015 12 09  51145·869995
 2015 12 10  301149.020020
 2015 12 11  541123·609985
 2015 12 14  661115.859985
 2015 12 15  861131.550049
 2015 12 16  581148.969971
 2015 12 17  821135.359985
 2015 12 18  641121·020020
 2015 12 21  921127.739990
 2015 12 22  381137·689941
 2015 12 23  861152.819946
 2015 12 24  801154.760010
 2015 12 28  41148·209961
 2015 12 29  841160.520020
 2015 12 30  91149.640015
 2015 12 31  891135·890015
 2016 01 04 301108.619995
 2016 01 05 321110.439941
 2016 01 06 201094.369995
 2016 01 07 931064.569946
 2016 01 08 11046·199951
 2016 01 11 471041·900024
 2016 01 12 141044.699951
 2016 01 13 161010.190002
 2016 01 14 731025·670044
 2016 01 15 161007.719971
 2016 01 19 10994·869995
 2016 01 20 9999·309998
 2016 01 21 29997·340027
 2016 01 22 521020·659973
 2016 01 25 52997.369995
 2016 01 26 471017.969971
 2016 01 27 741002·750000
 2016 01 28 921003.270020
 2016 01 29 91035·380005
 2016 02 01 311032·390015
 2016 02 02 411008.840027
 2016 02 03 11010.299988
 2016 02 04 751014.789978
 2016 02 05 86985.619995
 2016 02 08 86969.340027
 2016 02 09 65963.900024
 2016 02 10 70963·479980
 2016 02 11 62953·719971
 2016 02 12 91971·989990
 2016 02 16 97995·799988
 2016 02 17 361011·130005
 2016 02 18 351004.710022
 2016 02 19 621010·010010
 2016 02 22 361021.739990
 2016 02 23 451012·150024
 2016 02 24 51022·080017
 2016 02 25 321031·579956
 2016 02 26 441037.180054
 2016 02 29 891033.900024
 2016 03 01 981054·489990
 2016 03 02 561065.670044
 2016 03 03 91076.050049
 2016 03 04 891081·930054
 2016 03 07 641094·150024
 2016 03 08 161067.880005
 2016 03 09 441072.770020
 2016 03 10 871063·989990
 2016 03 11 781087.560059
 2016 03 14 201084·250000
 2016 03 15 871066.670044
 2016 03 16 541074.510010
 2016 03 17 411091.250000
 2016 03 18 981101·670044
 2016 03 21 11098.579956
 2016 03 22 821097.339966
 2016 03 23 781075.699951
 2016 03 24 71079·540039
 2016 03 28 741080·229980
 2016 03 29 931109.079956
 2016 03 30 401110·439941
 2016 03 31 301114·030029
 2016 04 01 191117.680054
 2016 04 04 291108·540039
 2016 04 05 11095.849976
 2016 04 06 721108.810059
 2016 04 07 721092.790039
 2016 04 08 591097.310059
 2016 04 11 631094.339966
 2016 04 12 651105.709961
 2016 04 13 991129·930054
 2016 04 14 791128.589966
 2016 04 15 511130·920044
 2016 04 18 661139·280029
 2016 04 19 851140.229980
 2016 04 20 71142·290039
 2016 04 21 141135.770020
 2016 04 22 561146·689941
 2016 04 25 451138.099976
 2016 04 26 871150·729980
 2016 04 27 301154.150024
 2016 04 28 421140·400024
 2016 04 29 161130·849976
 2016 05 02 881140.920044
 2016 05 03 971121.760010
 2016 05 04 571113·130005
 2016 05 05 601107.949951
 2016 05 06 41114.719971
 2016 05 09 411118.250000
 2016 05 10 551128.829956
 2016 05 11 671114.739990
 2016 05 12 561108·599976
 2016 05 13 131102.439941
 2016 05 16 201116.209961
 2016 05 17 481097.680054
 2016 05 18 861102·949951
 2016 05 19 881094·780029
 2016 05 20 581112·280029
 2016 05 23 421111.369995
 2016 05 24 631135·310059
 2016 05 25 671141.020020
 2016 05 26 991139.750000
 2016 05 27 121150.449951
 2016 05 31 831154·790039
 2016 06 01 741163.040039
 2016 06 02 21170·579956
 2016 06 03 451164·130005
 2016 06 06 641176·869995
 2016 06 07 611179.969971
 2016 06 08 481188.949951
 2016 06 09 541181·199951
 2016 06 10 511163.930054
 2016 06 13 21150·699951
 2016 06 14 421147·819946
 2016 06 15 771149.300049
 2016 06 16 111148·189941
 2016 06 17 981144·699951
 2016 06 20 181157.699951
 2016 06 21 781153·869995
 2016 06 22 411148.969971
 2016 06 23 751172.219971
 2016 06 24 311127.540039
 2016 06 27 431089·650024
 2016 06 28 581107·300049
 2016 06 29 821131·619995
 2016 06 30 631151·920044
 2016 07 01 861156·770020
 2016 07 05 71139.449951
 2016 07 06 961147·329956
 2016 07 07 211149.760010
 2016 07 08 451177·359985
 2016 07 11 571190.030029
 2016 07 12 161205.890015
 2016 07 13 361201.160034
 2016 07 14 831202.170044
 2016 07 15 21205.310059
 2016 07 18 681207·910034
 2016 07 19 661200.449951
 2016 07 20 871209.739990
 2016 07 21 611203·859985
 2016 07 22 31212.890015
 2016 07 25 911209.819946
 2016 07 26 711216·859985
 2016 07 27 791218.930054
 2016 07 28 951217·329956
 2016 07 29 191219.939941
 2016 08 01 721219.119995
 2016 08 02 241202·349976
 2016 08 03 451212·729980
 2016 08 04 801213·760010
 2016 08 05 531231·300049
 2016 08 08 911230·420044
 2016 08 09 791231.739990
 2016 08 10 331223.270020
 2016 08 11 21229·119995
 2016 08 12 991229·819946
 2016 08 15 471241·859985
 2016 08 16 571231.130005
 2016 08 17 331227.680054
 2016 08 18 921236·849976
 2016 08 19 241236.770020
 2016 08 22 611239.739990
 2016 08 23 821248·579956
 2016 08 24 391237·250000
 2016 08 25 111240.000000
 2016 08 26 751238·030029
 2016 08 29 131244·939941
 2016 08 30 351246.030029
 2016 08 31 331239·910034
 2016 09 01 561239.800049
 2016 09 02 131251.829956
 2016 09 06 981253.369995
 2016 09 07 401261·010010
 2016 09 08 871258.359985
 2016 09 09 961219.209961
 2016 09 12 721235.869995
 2016 09 13 91212·319946
 2016 09 14 721211.589966
 2016 09 15 01227.020020
 2016 09 16 271224·780029
 2016 09 19 381232.530029
 2016 09 20 451228·329956
 2016 09 21 871245.040039
 2016 09 22 571263·439941
 2016 09 23 541254.619995
 2016 09 26 621240·939941
 2016 09 27 451246.380005
 2016 09 28 811255·670044
 2016 09 29 81237.750000
 2016 09 30 41251.650024
 2016 10 03 871245·780029
 2016 10 04 421239·780029
 2016 10 05 731248.369995
 2016 10 06 781246.239990
 2016 10 07 511236·560059
 2016 10 10 121250.760010
 2016 10 11 521227.619995
 2016 10 12 161227·229980
 2016 10 13 01215·750000
 2016 10 14 821212.410034
 2016 10 17 681210·140015
 2016 10 18 741217.300049
 2016 10 19 221222.640015
 2016 10 20 731219.790039
 2016 10 21 741218.099976
 2016 10 24 341226.449951
 2016 10 25 301216.099976
 2016 10 26 291204.750000
 2016 10 27 431189·949951
 2016 10 28 31187.609985
 2016 10 31 611191·390015
 2016 11 01 191177.939941
 2016 11 02 771162·520020
 2016 11 03 121156·890015
 2016 11 04 791163·439941
 2016 11 07 361192·250000
 2016 11 08 01195·140015
 2016 11 09 181232.160034
 2016 11 10 711251·609985
 2016 11 11 11282.380005
 2016 11 14 641298.599976
 2016 11 15 21302.140015
 2016 11 16 501302·199951
 2016 11 17 571309·479980
 2016 11 18 431315.640015
 2016 11 21 721322.229980
 2016 11 22 541334·339966
 2016 11 23 731342.089966
 2016 11 25 381347·199951
 2016 11 28 581329·829956
 2016 11 29 461328.219971
 2016 11 30 441322·339966
 2016 12 01 751313·800049
 2016 12 02 181314.250000
 2016 12 05 151337·790039
 2016 12 06 891352·670044
 2016 12 07 31364·510010
 2016 12 08 331386·369995
 2016 12 09 721388·069946
 2016 12 12 511373·140015
 2016 12 13 981373·530029
 2016 12 14 101356.020020
 2016 12 15 551366.410034
 2016 12 16 01364.400024
 2016 12 19 611371.680054
 2016 12 20 801383.959961
 2016 12 21 291375·189941
 2016 12 22 311362.660034
 2016 12 23 171371·510010
 2016 12 27 11377.709961
 2016 12 28 791360·829956
 2016 12 29 611363.180000
 2016 12 30 161357.130000
 2017 01 03  531365.490000
 2017 01 04  211387.950000
 2017 01 05  361371·940000
 2017 01 06  341367·280000
 2017 01 09  431357·490000
 2017 01 10  901370.900000
 2017 01 11  241373·300000
 2017 01 12  701361.070000
 2017 01 13  31372.050000
 2017 01 17  511352.320000
 2017 01 18  211358·560000
 2017 01 19  521345·740000
 2017 01 20  901351.850000
 2017 01 23  901347·840000
 2017 01 24  431369·210000
 2017 01 25  281382·440000
 2017 01 26  851375.600000
 2017 01 27  221370·700000
 2017 01 30  371352.330000
 2017 01 31  741361.820000
 2017 02 01  951361.230000
 2017 02 02  831357·430000
 2017 02 03  711377.840000
 2017 02 06  911366.660000
 2017 02 07  511361.060000
 2017 02 08  371358·740000
 2017 02 09  391378·530000
 2017 02 10  41388.840000
 2017 02 13  111392.380000
 2017 02 14  721396·650000
 2017 02 15  611404·210000
 2017 02 16  641399·130000
 2017 02 17  551399.860000
 2017 02 21  01410·340000
 2017 02 22  801403.860000
 2017 02 23  451394·620000
 2017 02 24  911394.520000
 2017 02 27  591407·970000
 2017 02 28  651386.680000
 2017 03 01  481413.640000
 2017 03 02  501395.670000
 2017 03 03  131394·130000
 2017 03 06  111384·250000
 2017 03 07  991374.880000
 2017 03 08  881366·040000
 2017 03 09  491360·120000
 2017 03 10  381365.260000
 2017 03 13  481370·280000
 2017 03 14  881362·380000
 2017 03 15  801382·830000
 2017 03 16  881386·030000
 2017 03 17  711391.520000
 2017 03 20  561384·100000
 2017 03 21  441346·550000
 2017 03 22  311345.600000
 2017 03 23  671353.430000
 2017 03 24  241354·640000
 2017 03 27  31357.320000
 2017 03 28  621367·260000
 2017 03 29  621371·640000
 2017 03 30  471382.350000
 2017 03 31  471385.920000
 2017 04 03  01369·670000
 2017 04 04  71368.180000
 2017 04 05  91352·140000
 2017 04 06  871364.430000
 2017 04 07  871364·560000
 2017 04 10  771367.090000
 2017 04 11  161376.950000
 2017 04 12  611359·200000
 2017 04 13  951345.240000
 2017 04 17  721361·180000
 2017 04 18  981361.890000
 2017 04 19  331367·130000
 2017 04 20  171384.150000
 2017 04 21  181379·850000
 2017 04 24  131397·940000
 2017 04 25  911411·080000
 2017 04 26  711419.430000
 2017 04 27  641417.130000
 2017 04 28  431400.430000
 2017 05 01  461407·360000
 2017 05 02  31399·360000
 2017 05 03  881390.920000
 2017 05 04  941388·850000
 2017 05 05  381397.000000
 2017 05 08  811391.640000
 2017 05 09  881391.860000
 2017 05 10  981399.590000
 2017 05 11  281390.200000
 2017 05 12  01382·770000
 2017 05 15  911393·920000
 2017 05 16  111394.680000
 2017 05 17  51355.890000
 2017 05 18  781361·080000
 2017 05 19  461367.330000
 2017 05 22  151377.140000
 2017 05 23  821380·980000
 2017 05 24  601382·510000
 2017 05 25  291383·390000
 2017 05 26  171382·240000
 2017 05 30  971371·190000
 2017 05 31  151370.210000
 2017 06 01  411396·060000
 2017 06 02  491405.390000
 2017 06 05  121396.450000
 2017 06 06  361394·900000
 2017 06 07  71396.670000
 2017 06 08  661415.610000
 2017 06 09  161421.710000
 2017 06 12  441419·210000
 2017 06 13  761425·980000
 2017 06 14  511417.570000
 2017 06 15  211410.080000
 2017 06 16  831406.730000
 2017 06 19  261418.080000
 2017 06 20  101402.970000
 2017 06 21  651399.250000
 2017 06 22  201404.540000
 2017 06 23  551414·780000
 2017 06 26  751416.640000
 2017 06 27  111403·520000
 2017 06 28  521425·270000
 2017 06 29  901416.200000
 2017 06 30  21415.360000
 2017 07 03  471426.680000
 2017 07 05  961420·150000
 2017 07 06  811400·810000
 2017 07 07  741415.840000
 2017 07 10  861408·470000
 2017 07 11  971413·050000
 2017 07 12  31424.320000
 2017 07 13  961425.660000
 2017 07 14  661428·820000
 2017 07 17  241431·600000
 2017 07 18  561427·610000
 2017 07 19  11441·770000
 2017 07 20  491442.350000
 2017 07 21  711435·840000
 2017 07 24  661438·050000
 2017 07 25  451450·390000
 2017 07 26  241442.280000
 2017 07 27  571433.620000
 2017 07 28  841429.260000
 2017 07 31  101425.140000
 2017 08 01  31428.330000
 2017 08 02  271412·900000
 2017 08 03  851405.230000
 2017 08 04  21412.320000
 2017 08 07  251414.170000
 2017 08 08  491410·150000
 2017 08 09  681396.950000
 2017 08 10  531372·540000
 2017 08 11  521374·230000
 2017 08 14  181394.310000
 2017 08 15  601383.240000
 2017 08 16  201383·530000
 2017 08 17  721358.940000
 2017 08 18  531357.790000
 2017 08 21  111356·900000
 2017 08 22  841371.540000
 2017 08 23  981369.740000
 2017 08 24  981373.880000
 2017 08 25  971377·450000
 2017 08 28  521382·230000
 2017 08 29  681383.680000
 2017 08 30  221391·320000
 2017 08 31  171405.280000
 2017 09 01  551413.570000
 2017 09 05  441399.660000
 2017 09 06  191402·200000
 2017 09 07  971398.670000
 2017 09 08  511399.430000
 2017 09 11  161414.830000
 2017 09 12  91423·460000
 2017 09 13  871426·890000
 2017 09 14  211425·020000
 2017 09 15  941431.710000
 2017 09 18  351441.080000
 2017 09 19  641440·400000
 2017 09 20  711445.420000
 2017 09 21  191444·180000
 2017 09 22  671450·780000
 2017 09 25  271451·960000
 2017 09 26  331456.860000
 2017 09 27  511484·810000
 2017 09 28  991488.790000
 2017 09 29  11490.860000
 2017 10 02  641509.470000
 2017 10 03  801511·970000
 2017 10 04  501507·760000
 2017 10 05  371512·090000
 2017 10 06  461510.220000
 2017 10 09  181503.560000
 2017 10 10  641508·010000
 2017 10 11  111506·920000
 2017 10 12  841505.160000
 2017 10 13  31502.660000
 2017 10 16  101502·680000
 2017 10 17  231497·500000
 2017 10 18  121505·140000
 2017 10 19  981502.040000
 2017 10 20  821509.250000
 2017 10 23  981497·490000
 2017 10 24  841500·420000
 2017 10 25  901493·480000
 2017 10 26  01497.460000
 2017 10 27  861508.320000
 2017 10 30  841490.900000
 2017 10 31  941502.530000
 2017 11 01  81492.780000
 2017 11 02  641496·550000
 2017 11 03  171494.910000
 2017 11 06  451497·960000
 2017 11 07  751479·090000
 2017 11 08  311481·730000
 2017 11 09  161475.020000
 2017 11 10  91475·270000
 2017 11 13  941475·070000
 2017 11 14  131471.260000
 2017 11 15  361464·090000
 2017 11 16  711486·880000
 2017 11 17  861492.820000
 2017 11 20  591503.400000
 2017 11 21  601518.890000
 2017 11 22  461516·760000
 2017 11 24  941519.160000
 2017 11 27  471513·310000
 2017 12 14  941525.050000
 2017 12 15  711530·420000
 2017 12 18  871548·920000
 2017 12 19  751536.750000
 2017 12 20  701540·080000
 2017 12 21  91547·110000
 2017 12 22  601542.930000
 2017 12 26  701544·230000
 2017 12 27  441543·940000
 2017 12 28  481548·930000
 2017 12 29  311535·510000
 2018 01 02 811550.010000
 2018 01 03 991552·580000
 2018 01 04 11555.720000
 2018 01 05 461560.010000
 2018 01 08 851561.810000
 2018 01 09 401560.100000
 2018 01 10 51559.800000
 2018 01 11 721586.790000
 2018 01 12 811591·970000
 2018 01 16 01572·970000
 2018 01 17 241586·660000
 2018 01 18 41576.730000
 2018 01 19 951597.630000
 2018 01 22 351605.170000
 2018 01 23 461610·710000
 2018 01 24 621601·770000
 2018 01 25 771601.670000
 2018 01 26 261608·060000
 2018 01 29 831598·110000
 2018 01 30 881582.820000
 2018 01 31 31574·980000
 2018 02 01 811579·870000
 2018 02 02 731547.270000
 2018 02 05 541491·090000
 2018 02 06 731507.170000
 2018 02 07 301507·970000
 2018 02 08 791463.790000
 2018 02 09 521477.840000
 2018 02 12 121490·980000
 2018 02 13 311494·950000
 2018 02 14 891522·100000
 2018 02 15 21537.200000
 2018 02 16 721543.550000
 2018 02 20 661529.990000
 2018 02 21 161531.840000
 2018 02 22 471529·990000
 2018 02 23 261549·190000
 2018 02 26 401559·330000
 2018 02 27 981536·470000
 2018 02 28 581512.450000
 2018 03 01 761507·390000
 2018 03 02 861533.170000
 2018 03 05 981546·050000
 2018 03 06 281562.200000
 2018 03 07 481574.530000
 2018 03 08 601571·970000
 2018 03 09 41597.140000
 2018 03 12 771601.060059
 2018 03 13 901592.050049
 2018 03 14 441584.310059
 2018 03 15 271576·620000
 2018 03 16 481586·050049
 2018 03 19 801570·560059
 2018 03 20 441570·410034
 2018 03 21 81579·300049
 2018 03 22 101543·869995
 2018 03 23 161510·079956
 2018 03 26 921543.719970
 2018 03 27 71513.569946
 2018 03 28 581513·030029
 2018 03 29 261529·430054
 2018 04 02 451492.530029
 2018 04 03 141512·150024
 2018 04 04 121531·660034
 2018 04 05 581542.930054
 2018 04 06 851513.300049
 2018 04 09 401514·459961
 2018 04 10 141543.430054
 2018 04 11 881546·800049
 2018 04 12 171557.329956
 2018 04 13 251549·510010
 2018 04 16 341563·030029
 2018 04 17 181579·800049
 2018 04 18 741583.560059
 2018 04 19 301573·819946
 2018 04 20 671564·119995
 2018 04 23 711562·119995
 2018 04 24 131553.280029
 2018 04 25 441550·469971
 2018 04 26 311557·890015
 2018 04 27 991556·239990
 2018 05 01 141550.329956
 2018 05 02 801554.910034
 2018 05 03 711546·560059
 2018 05 04 771565.599976
 2018 05 07 851578.949951
 2018 05 08 751586.390015
 2018 05 09 561596·050049
 2018 05 10 61603.161499
 2018 05 11 571606.790039
 2018 05 14 931600.339966
 2018 05 15 791600.339966
 2018 05 16 101616·369995
 2018 05 17 861625.290039
 2018 05 18 211626.628784
 2018 05 21 611637.439941
 2018 05 22 401625.239990
 2018 05 23 561627.609985
 2018 05 24 721628·219971
 2018 05 25 451626·927856
 2018 05 29 711623.650024
 2018 05 30 711647·989990
 2018 05 31 841633.609985
 2018 06 01 01647·979980
 2018 06 04 51653.369995
 2018 06 05 641664·630005
 2018 06 06 211675·949951
 2018 06 07 201667.770020
 2018 06 08 661672.489990
 2018 06 11 921674.680054
 2018 06 12 691682·300049
 2018 06 13 251676·540040
 2018 06 14 41684·719971
 2018 06 15 361683.910034
 2018 06 18 411692.459961
 2018 06 19 591693·449951
 2018 06 20 951706.989990
 2018 06 21 21688·949951
 2018 06 22 771685·579956
 2018 06 25 911657·510010
 2018 06 26 401668.530029
 2018 06 27 231640·449951
 2018 06 28 381645.020020
 2018 06 29 151643.069946
 2018 07 02 641655.089966
 2018 07 03 541660·420044
 2018 07 05 121679.479980
 2018 07 06 501694.050049
 2018 07 09 171704.599976
 2018 07 10 791695·619995
 2018 07 11 121683·660034
 2018 07 12 401690·280030
 2018 07 13 751687.079956
 2018 07 16 21678.540039
 2018 07 17 771687·260010
 2018 07 18 541691.869995
 2018 07 19 371701·310059
 2018 07 20 561696.810060
 2018 07 23 691698·410034
 2018 07 24 881680·199951
 2018 07 25 311685·199951
 2018 07 26 981695.359985
 2018 07 27 761663·339966
 2018 07 30 591653.130005


 2018 07 31 41670.800049
 2018 08 01 91669.260010
 2018 08 02 111682.099976
 2018 08 03 121673.369995
 2018 08 06 341684·310059
 2018 08 07 961688.300049
 2018 08 08 111686·880005
 2018 08 09 151690·890015
 2018 08 10 211686·800049
 2018 08 13 911675.319946
 2018 08 14 401692.579956
 2018 08 15 641670.670040
 2018 08 16 901685.750000
 2018 08 17 491692·949951
 2018 08 20 861698.689941
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Don't want to see advertisements? Click here to see how.

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

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