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  80168·970001
 1987 09 11  60170·539993
 1987 09 14  95170.429993
 1987 09 15  93169.199997
 1987 09 16  89168.919998
 1987 09 17  17168.820007
 1987 09 18  14168·750000
 1987 09 21  47167·399994
 1987 09 22  65167.559998
 1987 09 23  73168.649994
 1987 09 24  34168.720001
 1987 09 25  0168·850006
 1987 09 28  58169·520004
 1987 09 29  8169·059998
 1987 09 30  68170·809998
 1987 10 01  96171.399994
 1987 10 02  43172·080002
 1987 10 05  31172.539993
 1987 10 06  54170·210007
 1987 10 07  3168·869995
 1987 10 08  20167.059998
 1987 10 09  72166.119995
 1987 10 12  54163·860001
 1987 10 13  17164.139999
 1987 10 14  15161·789993
 1987 10 15  88159·660004
 1987 10 16  57152.740005
 1987 10 19  55133·600006
 1987 10 20  79121·389999
 1987 10 21  60130.649994
 1987 10 22  75124.570000
 1987 10 23  64121.589996
 1987 10 26  86110.330002
 1987 10 27  96108·510002
 1987 10 28  46106·080002
 1987 10 29  10110·800003
 1987 10 30  37118.260002
 1987 11 02  27120.209999
 1987 11 03  34117.720001
 1987 11 04  89117.199997
 1987 11 05  58118·940002
 1987 11 06  10119·330002
 1987 11 09  25117·620003
 1987 11 10  21115.559998
 1987 11 11  98116.260002
 1987 11 12  25118.349998
 1987 11 13  34118·309998
 1987 11 16  48118.269997
 1987 11 17  34116·300003
 1987 11 18  81116.690002
 1987 11 19  97115·110001
 1987 11 20  40114·449997
 1987 11 23  66114·470001
 1987 11 24  8115.580002
 1987 11 25  78115·970001
 1987 11 27  91115·610001
 1987 11 30  18111·699997
 1987 12 01  63111·269997
 1987 12 02  65111·110001
 1987 12 03  21108·940002
 1987 12 04  42106·500000
 1987 12 07  28106.430000
 1987 12 08  70107.239998
 1987 12 09  73108.889999
 1987 12 10  13108·620003
 1987 12 11  10109·320000
 1987 12 14  31112·070000
 1987 12 15  16114.360001
 1987 12 16  30116·820000
 1987 12 17  39116.940002
 1987 12 18  12119·459999
 1987 12 21  46119.919998
 1987 12 22  21119.309998
 1987 12 23  74120.800003
 1987 12 24  0121.589996
 1987 12 28  80119·000000
 1987 12 29  34118.300003
 1987 12 30  94119·500000
 1987 12 31  8120.419998
 1988 01 04 64123.500000
 1988 01 05 46126.129997
 1988 01 06 8127·000000
 1988 01 07 73128.029999
 1988 01 08 66123·839996
 1988 01 11 57122.519997
 1988 01 12 46121·230003
 1988 01 13 60121.300003
 1988 01 14 80121·779999
 1988 01 15 92123.669998
 1988 01 18 66124·050003
 1988 01 19 55124.440002
 1988 01 20 25121·760002
 1988 01 21 1121·629997
 1988 01 22 48122·790001
 1988 01 25 72123·680000
 1988 01 26 46123·250000
 1988 01 27 60123·370003
 1988 01 28 0124·309998
 1988 01 29 49125·239998
 1988 02 01 12125·720001
 1988 02 02 70125.940002
 1988 02 03 53125·379997
 1988 02 04 48125.510002
 1988 02 05 17125.769997
 1988 02 08 55125·260002
 1988 02 09 65125·519997
 1988 02 10 57127·160004
 1988 02 11 80128·029999
 1988 02 12 66129·210007
 1988 02 16 15129.899994
 1988 02 17 90130·220001
 1988 02 18 45130·570007
 1988 02 19 79131.229996
 1988 02 22 12132·369995
 1988 02 23 83132.520004
 1988 02 24 81133.419998
 1988 02 25 94134.009995
 1988 02 26 86134·169998
 1988 02 29 0136·100006
 1988 03 01 83136·259995
 1988 03 02 36137.360001
 1988 03 03 95137.750000
 1988 03 04 30138.059998
 1988 03 07 69139.059998
 1988 03 08 56140·360001
 1988 03 09 20141.639999
 1988 03 10 84140.509995
 1988 03 11 84140·589996
 1988 03 14 28140.839996
 1988 03 15 68140.940002
 1988 03 16 0141.910004
 1988 03 17 97142.690002
 1988 03 18 55142·720001
 1988 03 21 70141.960007
 1988 03 22 42142·350006
 1988 03 23 2143·070007
 1988 03 24 60141.429993
 1988 03 25 82140.380005
 1988 03 28 98139·210007
 1988 03 29 18140·360001
 1988 03 30 94140·029999
 1988 03 31 88142·149994
 1988 04 04 80140.399994
 1988 04 05 90140·720001
 1988 04 06 33142·110001
 1988 04 07 93142·880005
 1988 04 08 26144.100006
 1988 04 11 86144.690002
 1988 04 12 77145.320007
 1988 04 13 28145·199997
 1988 04 14 99141.669998
 1988 04 15 0141·119995
 1988 04 18 51142.089996
 1988 04 19 52142·550003
 1988 04 20 87141.699997
 1988 04 21 53141.259995
 1988 04 22 6141·699997
 1988 04 25 44142·250000
 1988 04 26 3143.119995
 1988 04 27 87143.649994
 1988 04 28 17144.070007
 1988 04 29 12145·009995
 1988 05 02 85144·729996
 1988 05 03 72145·320007
 1988 05 04 85145·220001
 1988 05 05 88144·779999
 1988 05 06 95144·639999
 1988 05 09 2143.710007
 1988 05 10 35143.339996
 1988 05 11 27140.970001
 1988 05 12 22141.289993
 1988 05 13 97142·169998
 1988 05 16 17142·179993
 1988 05 17 13141·750000
 1988 05 18 78139.919998
 1988 05 19 0139·600006
 1988 05 20 7140·149994
 1988 05 23 51139.199997
 1988 05 24 2139.460007
 1988 05 25 80139.789993
 1988 05 26 5140.279999
 1988 05 27 72140.089996
 1988 05 31 56141.369995
 1988 06 01 32142·869995
 1988 06 02 37142.800003
 1988 06 03 35143.500000
 1988 06 06 27144.179993
 1988 06 07 75144·210007
 1988 06 08 52145·729996
 1988 06 09 20146.550003
 1988 06 10 30147·089996
 1988 06 13 54147·320007
 1988 06 14 27147.889999
 1988 06 15 33148·130005
 1988 06 16 2147.369995
 1988 06 17 36147·149994
 1988 06 20 61147·240005
 1988 06 21 8147.610001
 1988 06 22 6148.630005
 1988 06 23 16148.949997
 1988 06 24 81149.229996
 1988 06 27 99148·740005
 1988 06 28 29149.490005
 1988 06 29 14149.559998
 1988 06 30 36151.300003
 1988 07 01 90151·029999
 1988 07 05 85151·279999
 1988 07 06 74151·009995
 1988 07 07 2151·149994
 1988 07 08 85151.160004
 1988 07 11 11151.110001
 1988 07 12 64150·729996
 1988 07 13 79150·679993
 1988 07 14 18151.149994
 1988 07 15 70151.419998
 1988 07 18 79151.419998
 1988 07 19 93150·690002
 1988 07 20 45151·100006
 1988 07 21 51150.360001
 1988 07 22 38149·520004
 1988 07 25 94149.440002
 1988 07 26 47149.610001
 1988 07 27 66148.770004
 1988 07 28 85148·960007
 1988 07 29 57149.889999
 1988 08 01 32150.500000
 1988 08 02 53150.630005
 1988 08 03 89150.669998
 1988 08 04 83150·649994
 1988 08 05 30150·309998
 1988 08 08 75150·110001
 1988 08 09 45148·929993
 1988 08 10 98146.860001
 1988 08 11 98146·679993
 1988 08 12 19146.949997
 1988 08 15 71145.360001
 1988 08 16 51145.570007
 1988 08 17 18145·380005
 1988 08 18 99145.500000
 1988 08 19 12145·679993
 1988 08 22 18144·259995
 1988 08 23 97144·000000
 1988 08 24 53144·949997
 1988 08 25 37144·240005
 1988 08 26 99144.449997
 1988 08 29 66144.889999
 1988 08 30 43145.139999
 1988 08 31 40145·740005
 1988 09 01 20144.559998
 1988 09 02 82145.479996
 1988 09 06 58145·729996
 1988 09 07 40146.070007
 1988 09 08 31146·649994
 1988 09 09 27147.229996
 1988 09 12 10147·250000
 1988 09 13 81147.380005
 1988 09 14 8147.820007
 1988 09 15 7147.740005
 1988 09 16 37148·029999
 1988 09 19 32147.850006
 1988 09 20 51147.949997
 1988 09 21 53147·830002
 1988 09 22 2147.619995
 1988 09 23 88147.830002
 1988 09 26 85147.130005
 1988 09 27 24146·779999
 1988 09 28 93146·990005
 1988 09 29 68148·000000
 1988 09 30 61149·089996
 1988 10 03 99147.800003
 1988 10 04 22147.770004
 1988 10 05 15148·080002
 1988 10 06 54148·250000
 1988 10 07 86148·600006
 1988 10 10 29148.610001
 1988 10 11 0148·500000
 1988 10 12 65147·949997
 1988 10 13 16147.970001
 1988 10 14 75148·199997
 1988 10 17 15148.149994
 1988 10 18 18148.710007
 1988 10 19 47148.610001
 1988 10 20 48149·149994
 1988 10 21 81148.949997
 1988 10 24 65148.660004
 1988 10 25 59148.449997
 1988 10 26 62148.139999
 1988 10 27 41146·669998
 1988 10 28 80147·169998
 1988 10 31 59147.250000
 1988 11 01 54147.210007
 1988 11 02 65146·970001
 1988 11 03 65147·130005
 1988 11 04 79146.250000
 1988 11 07 87144.759995
 1988 11 08 46145.270004
 1988 11 09 43144·800003
 1988 11 10 76145·009995
 1988 11 11 49143·669998
 1988 11 14 4142.910004
 1988 11 15 67143.000000
 1988 11 16 31141·309998
 1988 11 17 54140.710007
 1988 11 18 83140.860001
 1988 11 21 11139.949997
 1988 11 22 51139·869995
 1988 11 23 38140·410004
 1988 11 25 52140·139999
 1988 11 28 76140·089996
 1988 11 29 68140·649994
 1988 11 30 64142·009995
 1988 12 01 5142·559998
 1988 12 02 87142·770004
 1988 12 05 38143.449997
 1988 12 06 22143·929993
 1988 12 07 62144·009995
 1988 12 08 94143·750000
 1988 12 09 42143·860001
 1988 12 12 22143·449997
 1988 12 13 66143.169998
 1988 12 14 73143·179993
 1988 12 15 88143.169998
 1988 12 16 4144·339996
 1988 12 19 86144·529999
 1988 12 20 24144.479996
 1988 12 21 7144.199997
 1988 12 22 31144·509995
 1988 12 23 18144.880005
 1988 12 27 72144·669998
 1988 12 28 56144·899994
 1988 12 29 89145.699997
 1988 12 30 79147·369995
 1989 01 03  69146·789993
 1989 01 04  16148.389999
 1989 01 05  93148·750000
 1989 01 06  15149.830002
 1989 01 09  89149·600006
 1989 01 10  94149.229996
 1989 01 11  80149·270004
 1989 01 12  93149.809998
 1989 01 13  33149·929993
 1989 01 16  22149.949997
 1989 01 17  12149.699997
 1989 01 18  9150·830002
 1989 01 19  26151·289993
 1989 01 20  56151.399994
 1989 01 23  78150.949997
 1989 01 24  82151·440002
 1989 01 25  18151.779999
 1989 01 26  78152.520004
 1989 01 27  91152.919998
 1989 01 30  55153·020004
 1989 01 31  86153·850006
 1989 02 01  94154.380005
 1989 02 02  88154·940002
 1989 02 03  98155.690002
 1989 02 06  28155.580002
 1989 02 07  37156.839996
 1989 02 08  33157·000000
 1989 02 09  4156·559998
 1989 02 10  72155.070007
 1989 02 13  62154.699997
 1989 02 14  13154·979996
 1989 02 15  94155·559998
 1989 02 16  66156.289993
 1989 02 17  53157.070007
 1989 02 21  41156·770004
 1989 02 22  11155.389999
 1989 02 23  88155.410004
 1989 02 24  14154.250000
 1989 02 27  55153.960007
 1989 02 28  24154.559998
 1989 03 01  35154·669998
 1989 03 02  78155·679993
 1989 03 03  18156.320007
 1989 03 06  28157.240005
 1989 03 07  36157.529999
 1989 03 08  1157.899994
 1989 03 09  18157·800003
 1989 03 10  41157·750000
 1989 03 13  39157·979996
 1989 03 14  65157·729996
 1989 03 15  68158.330002
 1989 03 16  8159.259995
 1989 03 17  20156·710007
 1989 03 20  77155·300003
 1989 03 21  5156·160004
 1989 03 22  98156.029999
 1989 03 23  79156.009995
 1989 03 27  69155·880005
 1989 03 28  93156.570007
 1989 03 29  5156.800003
 1989 03 30  42156·759995
 1989 03 31  96157.899994
 1989 04 03  19158.289993
 1989 04 04  48157.970001
 1989 04 05  60158·520004
 1989 04 06  41158.399994
 1989 04 07  96159·270004
 1989 04 10  72159.460007
 1989 04 11  7160·330002
 1989 04 12  10161·210007
 1989 04 13  63160·529999
 1989 04 14  45161.630005
 1989 04 17  84161·449997
 1989 04 18  35162·289993
 1989 04 19  82162·460007
 1989 04 20  61162·589996
 1989 04 21  16163.309998
 1989 04 24  73163.289993
 1989 04 25  41163·279999
 1989 04 26  40163·600006
 1989 04 27  55164.279999
 1989 04 28  5164·679993
 1989 05 01  52164·300003
 1989 05 02  27164.550003
 1989 05 03  74164·779999
 1989 05 04  37165·169998
 1989 05 05  55165.720001
 1989 05 08  89165.229996
 1989 05 09  75165.309998
 1989 05 10  2165·639999
 1989 05 11  11166.050003
 1989 05 12  21167.119995
 1989 05 15  83167.320007
 1989 05 16  56167·250000
 1989 05 17  8168.270004
 1989 05 18  42168·990005
 1989 05 19  49169·639999
 1989 05 22  81169.520004
 1989 05 23  60169.059998
 1989 05 24  97169·479996
 1989 05 25  47170·119995
 1989 05 26  84171·009995
 1989 05 30  5170.580002
 1989 05 31  55171.529999
 1989 06 01  78172.399994
 1989 06 02  95173·410004
 1989 06 05  4172·369995
 1989 06 06  9172·169998
 1989 06 07  68172·940002
 1989 06 08  72173.229996
 1989 06 09  47173·369995
 1989 06 12  79173·320007
 1989 06 13  66172.619995
 1989 06 14  96172·380005
 1989 06 15  46171.029999
 1989 06 16  9171·449997
 1989 06 19  49171.050003
 1989 06 20  74170·690002
 1989 06 21  38170·250000
 1989 06 22  68170.619995
 1989 06 23  17171.440002
 1989 06 26  38171·160004
 1989 06 27  87171.789993
 1989 06 28  51170·809998
 1989 06 29  95168.070007
 1989 06 30  44167.419998
 1989 07 03  81167.600006
 1989 07 05  76167.949997
 1989 07 06  33168.639999
 1989 07 07  74170·160004
 1989 07 10  33170.740005
 1989 07 11  87171.179993
 1989 07 12  7171.929993
 1989 07 13  34172.279999
 1989 07 14  80172.470001
 1989 07 17  54172·990005
 1989 07 18  18172·860001
 1989 07 19  57174.089996
 1989 07 20  85173·880005
 1989 07 21  71173·910004
 1989 07 24  90172·910004
 1989 07 25  98172·789993
 1989 07 26  36173.399994
 1989 07 27  57174·229996
 1989 07 28  74174.119995
 1989 07 31  39174·500000
 1989 08 01  47174.220001
 1989 08 02  56174.380005
 1989 08 03  45175.360001
 1989 08 04  88175·380005
 1989 08 07  54176.589996
 1989 08 08  37176.660004
 1989 08 09  5176·729996
 1989 08 10  76177.059998
 1989 08 11  22176.559998
 1989 08 14  95175.690002
 1989 08 15  77175·820007
 1989 08 16  58175·869995
 1989 08 17  37175·649994
 1989 08 18  48175·940002
 1989 08 21  13174·639999
 1989 08 22  18174.479996
 1989 08 23  13175.669998
 1989 08 24  41177.009995
 1989 08 25  89177.100006
 1989 08 28  61177·089996
 1989 08 29  88176.850006
 1989 08 30  43177·440002
 1989 08 31  3178·199997
 1989 09 01  20178.710007
 1989 09 05  24178·820007
 1989 09 06  48178.130005
 1989 09 07  82178.429993
 1989 09 08  51179.160004
 1989 09 11  9178.289993
 1989 09 12  74178·869995
 1989 09 13  77178·809998
 1989 09 14  35177.559998
 1989 09 15  56176·690002
 1989 09 18  67176·380005
 1989 09 19  62176.350006
 1989 09 20  79176·190002
 1989 09 21  4176.419998
 1989 09 22  96176.800003
 1989 09 25  38175.990005
 1989 09 26  15176.550003
 1989 09 27  15176·229996
 1989 09 28  54177·369995
 1989 09 29  30178·210007
 1989 10 02  0178·830002
 1989 10 03  76179.369995
 1989 10 04  60179·389999
 1989 10 05  89179·919998
 1989 10 06  14180·449997
 1989 10 09  2180.779999
 1989 10 10  60180.270004
 1989 10 11  91179·710007
 1989 10 12  66179·529999
 1989 10 13  29172·839996
 1989 10 16  21170.279999
 1989 10 17  34170·000000
 1989 10 18  86170·970001
 1989 10 19  20173.360001
 1989 10 20  39173·259995
 1989 10 23  46172.100006
 1989 10 24  30169·770004
 1989 10 25  65170.229996
 1989 10 26  31168·809998
 1989 10 27  76166·979996
 1989 10 30  82166·320007
 1989 10 31  74167.470001
 1989 11 01  43167·820007
 1989 11 02  99167.250000
 1989 11 03  47167.389999
 1989 11 06  87165·770004
 1989 11 07  44165.789993
 1989 11 08  17167.199997
 1989 11 09  57167.070007
 1989 11 10  66167·630005
 1989 11 13  27167.520004
 1989 11 14  54167·279999
 1989 11 15  68167.660004
 1989 11 16  99167.580002
 1989 11 17  12168·259995
 1989 11 20  61167.289993
 1989 11 21  63166·619995
 1989 11 22  99167.179993
 1989 11 24  43167.899994
 1989 11 27  13168.199997
 1989 11 28  47168.479996
 1989 11 29  3168.059998
 1989 11 30  89168.169998
 1989 12 01  11168·509995
 1989 12 04  53168.589996
 1989 12 05  76168·429993
 1989 12 06  44168·869995
 1989 12 07  80168·589996
 1989 12 08  37168.770004
 1989 12 11  4168·020004
 1989 12 12  28168·050003
 1989 12 13  70168·360001
 1989 12 14  81167.259995
 1989 12 15  0166.479996
 1989 12 18  84163·940002
 1989 12 19  57162.820007
 1989 12 20  92163.020004
 1989 12 21  3163.940002
 1989 12 22  81165.190002
 1989 12 26  42165·410004
 1989 12 27  0166·020004
 1989 12 28  75166·270004
 1989 12 29  15168·309998
 1990 01 02 49169·949997
 1990 01 03 63170.789993
 1990 01 04 4170.089996
 1990 01 05 3169·649994
 1990 01 08 28169·550003
 1990 01 09 63169·300003
 1990 01 10 4167.940002
 1990 01 11 91168·009995
 1990 01 12 57164.369995
 1990 01 15 5162.929993
 1990 01 16 11163.300003
 1990 01 17 46163·509995
 1990 01 18 34162·759995
 1990 01 19 22163.570007
 1990 01 22 89161.130005
 1990 01 23 64160.410004
 1990 01 24 85158·160004
 1990 01 25 71157·990005
 1990 01 26 26156.610001
 1990 01 29 63154.940002
 1990 01 30 61152·619995
 1990 01 31 32153·270004
 1990 02 01 34154.360001
 1990 02 02 88156.000000
 1990 02 05 36156·889999
 1990 02 06 13156·899994
 1990 02 07 52158·250000
 1990 02 08 8158.589996
 1990 02 09 12159·130005
 1990 02 12 45158·500000
 1990 02 13 42158·190002
 1990 02 14 17158.220001
 1990 02 15 14159.199997
 1990 02 16 85159.300003
 1990 02 20 93157·860001
 1990 02 21 34157.050003
 1990 02 22 92157·800003
 1990 02 23 15156·639999
 1990 02 26 17156.350006
 1990 02 27 3156·839996
 1990 02 28 21157·720001
 1990 03 01 40158·039993
 1990 03 02 52159.190002
 1990 03 05 93159.289993
 1990 03 06 2160.399994
 1990 03 07 94160.899994
 1990 03 08 60162.070007
 1990 03 09 98162·080002
 1990 03 12 60162.229996
 1990 03 13 32162·059998
 1990 03 14 31162·779999
 1990 03 15 39163.259995
 1990 03 16 47164·210007
 1990 03 19 35164·380005
 1990 03 20 76164·240005
 1990 03 21 58164·240005
 1990 03 22 36162·740005
 1990 03 23 12163.619995
 1990 03 26 34163·820007
 1990 03 27 25164.070007
 1990 03 28 28163·800003
 1990 03 29 93163.410004
 1990 03 30 68163·630005
 1990 04 02 34162.339996
 1990 04 03 50163.399994
 1990 04 04 35162.839996
 1990 04 05 65162.779999
 1990 04 06 4162.380005
 1990 04 09 50161.460007
 1990 04 10 19161·910004
 1990 04 11 38162.169998
 1990 04 12 79162.580002
 1990 04 16 6162·520004
 1990 04 17 53162.240005
 1990 04 18 26161.399994
 1990 04 19 29160·820007
 1990 04 20 16160.059998
 1990 04 23 67158.479996
 1990 04 24 90158.360001
 1990 04 25 47158·619995
 1990 04 26 7158.729996
 1990 04 27 19157.820007
 1990 04 30 20158.089996
 1990 05 01 53158·490005
 1990 05 02 28159·130005
 1990 05 03 90159·720001
 1990 05 04 27160·389999
 1990 05 07 91160.729996
 1990 05 08 56160.690002
 1990 05 09 88161·080002
 1990 05 10 50161·669998
 1990 05 11 30163·119995
 1990 05 14 90163.839996
 1990 05 15 42163·660004
 1990 05 16 52163·860001
 1990 05 17 65164.809998
 1990 05 18 56165·440002
 1990 05 21 11166.649994
 1990 05 22 20167·220001
 1990 05 23 13167·800003
 1990 05 24 5167·940002
 1990 05 25 75167.289993
 1990 05 29 68168.199997
 1990 05 30 20168·669998
 1990 05 31 11168·910004
 1990 06 01 42169·699997
 1990 06 04 33170·619995
 1990 06 05 54170.229996
 1990 06 06 76169.910004
 1990 06 07 42169.800003
 1990 06 08 78168·929993
 1990 06 11 11169·089996
 1990 06 12 24170·029999
 1990 06 13 34170.869995
 1990 06 14 91170·630005
 1990 06 15 8170·899994
 1990 06 18 6168.720001
 1990 06 19 97168.380005
 1990 06 20 86168·119995
 1990 06 21 90168.440002
 1990 06 22 97168·009995
 1990 06 25 40167.130005
 1990 06 26 99166.889999
 1990 06 27 26167·240005
 1990 06 28 98168·410004
 1990 06 29 93169.119995
 1990 07 02 94169·000000
 1990 07 03 10168.940002
 1990 07 05 34168.020004
 1990 07 06 14168·199997
 1990 07 09 58168·110001
 1990 07 10 62167·690002
 1990 07 11 55168·660004
 1990 07 12 83169·429993
 1990 07 13 6170·039993
 1990 07 16 25169·970001
 1990 07 17 37168·889999
 1990 07 18 8167.860001
 1990 07 19 73167·020004
 1990 07 20 69166·820007
 1990 07 23 81162·869995
 1990 07 24 20163.240005
 1990 07 25 24163.690002
 1990 07 26 88164.080002
 1990 07 27 11163·169998
 1990 07 30 75161.949997
 1990 07 31 46161.509995
 1990 08 01 1160.759995
 1990 08 02 79158.580002
 1990 08 03 56154·350006
 1990 08 06 53149.009995
 1990 08 07 52149·199997
 1990 08 08 58151·119995
 1990 08 09 70152.539993
 1990 08 10 81150·839996
 1990 08 13 10150.119995
 1990 08 14 51151.139999
 1990 08 15 46151·300003
 1990 08 16 94148.470001
 1990 08 17 70145·639999
 1990 08 20 82144·160004
 1990 08 21 44140·779999
 1990 08 22 80139.000000
 1990 08 23 50132.919998
 1990 08 24 1134.220001
 1990 08 27 43138·669998
 1990 08 28 52139·570007
 1990 08 29 95140.050003
 1990 08 30 84139·320007
 1990 08 31 51139.509995
 1990 09 04 47139.110001
 1990 09 05 74140.020004
 1990 09 06 32139·339996
 1990 09 07 99140.110001
 1990 09 10 29140·330002
 1990 09 11 80139·779999
 1990 09 12 70139.889999
 1990 09 13 44138.710007
 1990 09 14 85137.889999
 1990 09 17 34137.470001
 1990 09 18 47136·899994
 1990 09 19 67136.770004
 1990 09 20 28134.710007
 1990 09 21 79133·740005
 1990 09 24 41130.369995
 1990 09 25 76130·520004
 1990 09 26 96128.649994
 1990 09 27 85126.180000
 1990 09 28 50126.699997
 1990 10 01 2128.419998
 1990 10 02 53129·059998
 1990 10 03 44128·059998
 1990 10 04 0127.720001
 1990 10 05 1126.839996
 1990 10 08 85126.910004
 1990 10 09 78124.339996
 1990 10 10 43122.779999
 1990 10 11 55120·019997
 1990 10 12 6120·379997
 1990 10 15 29120.440002
 1990 10 16 52119.320000
 1990 10 17 71119.480003
 1990 10 18 54120·959999
 1990 10 19 68122·120003
 1990 10 22 29121·599998
 1990 10 23 80122.279999
 1990 10 24 91122·250000
 1990 10 25 87122.389999
 1990 10 26 99120.860001
 1990 10 29 39119·690002
 1990 10 30 6118.820000
 1990 10 31 7118·830002
 1990 11 01 12118·910004
 1990 11 02 30120·360001
 1990 11 05 11121.290001
 1990 11 06 71121·300003
 1990 11 07 44120.349998
 1990 11 08 60120·160004
 1990 11 09 45121.300003
 1990 11 12 48123·230003
 1990 11 13 95123·650002
 1990 11 14 59124.739998
 1990 11 15 69124.309998
 1990 11 16 33124.250000
 1990 11 19 90124.730003
 1990 11 20 85124·129997
 1990 11 21 73124.029999
 1990 11 23 45124.260002
 1990 11 26 80123.989998
 1990 11 27 19125·239998
 1990 11 28 68125.989998
 1990 11 29 28126.099998
 1990 11 30 40127.510002
 1990 12 03 68128.149994
 1990 12 04 94128·729996
 1990 12 05 51130.699997
 1990 12 06 71131.130005
 1990 12 07 63130.949997
 1990 12 10 12130.699997
 1990 12 11 8129.869995
 1990 12 12 99130.570007
 1990 12 13 62130·949997
 1990 12 14 11130·169998
 1990 12 17 19129.119995
 1990 12 18 72129·949997
 1990 12 19 45130·580002
 1990 12 20 3130.720001
 1990 12 21 27130.850006
 1990 12 24 67130·460007
 1990 12 26 20130·830002
 1990 12 27 26130·619995
 1990 12 28 1130.460007
 1990 12 31 85132.199997
 1991 01 02  18131.649994
 1991 01 03  44130.350006
 1991 01 04  37130.210007
 1991 01 07  50128.199997
 1991 01 08  95127.570000
 1991 01 09  44126·709999
 1991 01 10  52127.559998
 1991 01 11  13127·620003
 1991 01 14  34125·389999
 1991 01 15  39125.250000
 1991 01 16  91126.800003
 1991 01 17  49130.250000
 1991 01 18  41129.839996
 1991 01 21  67130·339996
 1991 01 22  24131·080002
 1991 01 23  60132·630005
 1991 01 24  48135.039993
 1991 01 25  91136·490005
 1991 01 28  44137·800003
 1991 01 29  69139·220001
 1991 01 30  11142.029999
 1991 01 31  98144·169998
 1991 02 01  70145·500000
 1991 02 04  28148·160004
 1991 02 05  12150·199997
 1991 02 06  2152.289993
 1991 02 07  47151.080002
 1991 02 08  12151.720001
 1991 02 11  57154.169998
 1991 02 12  41154.210007
 1991 02 13  44155.880005
 1991 02 14  21155.320007
 1991 02 15  79156·830002
 1991 02 19  77156·759995
 1991 02 20  54155.440002
 1991 02 21  81156.360001
 1991 02 22  33157.410004
 1991 02 25  98158.440002
 1991 02 26  98157·130005
 1991 02 27  42158·440002
 1991 02 28  2160.000000
 1991 03 01  18161·259995
 1991 03 04  19163·490005
 1991 03 05  79166·779999
 1991 03 06  92167.029999
 1991 03 07  73167.660004
 1991 03 08  86167.960007
 1991 03 11  94166.449997
 1991 03 12  35164.869995
 1991 03 13  28166.080002
 1991 03 14  94166·229996
 1991 03 15  10165·360001
 1991 03 18  87165·369995
 1991 03 19  69164·089996
 1991 03 20  61165.509995
 1991 03 21  80165·779999
 1991 03 22  31165.800003
 1991 03 25  10166.720001
 1991 03 26  32168·639999
 1991 03 27  77169·820007
 1991 03 28  72171·009995
 1991 04 01  89170·309998
 1991 04 02  76172·610001
 1991 04 03  3173·750000
 1991 04 04  42174·520004
 1991 04 05  68173·889999
 1991 04 08  87174.029999
 1991 04 09  82173.119995
 1991 04 10  98173·130005
 1991 04 11  36174.789993
 1991 04 12  84175.779999
 1991 04 15  66175·740005
 1991 04 16  22177·309998
 1991 04 17  5178·710007
 1991 04 18  11177.580002
 1991 04 19  30176.419998
 1991 04 22  20173.690002
 1991 04 23  13174.050003
 1991 04 24  38175.000000
 1991 04 25  73174·600006
 1991 04 26  24173.820007
 1991 04 29  23172.059998
 1991 04 30  58170·610001
 1991 05 01  22172.199997
 1991 05 02  91173.639999
 1991 05 03  23173.960007
 1991 05 06  91173·779999
 1991 05 07  27173·960007
 1991 05 08  1174·610001
 1991 05 09  27175.789993
 1991 05 10  81174.270004
 1991 05 13  63174.369995
 1991 05 14  63172·600006
 1991 05 15  70169·470001
 1991 05 16  97170.720001
 1991 05 17  30170.610001
 1991 05 20  7170.360001
 1991 05 21  18171.440002
 1991 05 22  33171·800003
 1991 05 23  55172.410004
 1991 05 24  90173·220001
 1991 05 28  57174·320007
 1991 05 29  9175.169998
 1991 05 30  86176.820007
 1991 05 31  94178·339996
 1991 06 03  0178.520004
 1991 06 04  68178.539993
 1991 06 05  1178·509995
 1991 06 06  25178·399994
 1991 06 07  86177·149994
 1991 06 10  79176·570007
 1991 06 11  98176·630005
 1991 06 12  15174.660004
 1991 06 13  77174·710007
 1991 06 14  37175.600006
 1991 06 17  5175·259995
 1991 06 18  21174·679993
 1991 06 19  61172·929993
 1991 06 20  61172.520004
 1991 06 21  70172.449997
 1991 06 24  24169.270004
 1991 06 25  51168.279999
 1991 06 26  95167·630005
 1991 06 27  69168.220001
 1991 06 28  31167·610001
 1991 07 01  85168·470001
 1991 07 02  8168·220001
 1991 07 03  3167·050003
 1991 07 05  74167·009995
 1991 07 08  25167.460007
 1991 07 09  95168·130005
 1991 07 10  97169·039993
 1991 07 11  8169·039993
 1991 07 12  61170.050003
 1991 07 15  73171.080002
 1991 07 16  2171.139999
 1991 07 17  17171.309998
 1991 07 18  4172·270004
 1991 07 19  89172.869995
 1991 07 22  93172.429993
 1991 07 23  6171.240005
 1991 07 24  92170.179993
 1991 07 25  10170·570007
 1991 07 26  70170·649994
 1991 07 29  8170.660004
 1991 07 30  89171·539993
 1991 07 31  31172.759995
 1991 08 01  58172.750000
 1991 08 02  78173·050003
 1991 08 05  81172·490005
 1991 08 06  70172·910004
 1991 08 07  8173·070007
 1991 08 08  98173·210007
 1991 08 09  83173·320007
 1991 08 12  73173·550003
 1991 08 13  96174.440002
 1991 08 14  76174.869995
 1991 08 15  32174.720001
 1991 08 16  9174.089996
 1991 08 19  22169·169998
 1991 08 20  42170·729996
 1991 08 21  91174·960007
 1991 08 22  70175·539993
 1991 08 23  11176·210007
 1991 08 26  54176·580002
 1991 08 27  48176.740005
 1991 08 28  77178.199997
 1991 08 29  14178.539993
 1991 08 30  93179.110001
 1991 09 03  15177.979996
 1991 09 04  74177.339996
 1991 09 05  5177·350006
 1991 09 06  65177·449997
 1991 09 09  31177·470001
 1991 09 10  30175.710007
 1991 09 11  86176·089996
 1991 09 12  3177.039993
 1991 09 13  59176·740005
 1991 09 16  38176.419998
 1991 09 17  82176·240005
 1991 09 18  62176·910004
 1991 09 19  85178·229996
 1991 09 20  19179.339996
 1991 09 23  43178.800003
 1991 09 24  25179·039993
 1991 09 25  24178·960007
 1991 09 26  16179·130005
 1991 09 27  44178.679993
 1991 09 30  98180·160004
 1991 10 01  13180·080002
 1991 10 02  98179·789993
 1991 10 03  87178·220001
 1991 10 04  13178.000000
 1991 10 07  15176·669998
 1991 10 08  60177.080002
 1991 10 09  95176.270004
 1991 10 10  27176·429993
 1991 10 11  18176.970001
 1991 10 14  21178·479996
 1991 10 15  21180·589996
 1991 10 16  20182·839996
 1991 10 17  35182.830002
 1991 10 18  24183·419998
 1991 10 21  39182.979996
 1991 10 22  1183.000000
 1991 10 23  4182·960007
 1991 10 24  39180.860001
 1991 10 25  49179.940002
 1991 10 28  99180.740005
 1991 10 29  87181·899994
 1991 10 30  61183.350006
 1991 10 31  77185·000000
 1991 11 01  73184.619995
 1991 11 04  72183.860001
 1991 11 05  7183.960007
 1991 11 06  73184·339996
 1991 11 07  4185·800003
 1991 11 08  73186·300003
 1991 11 11  23186.789993
 1991 11 12  13188.020004
 1991 11 13  97188.039993
 1991 11 14  27187.820007
 1991 11 15  78181·720001
 1991 11 18  97181·660004
 1991 11 19  86177·550003
 1991 11 20  98178·139999
 1991 11 21  65178·750000
 1991 11 22  51177.369995
 1991 11 25  26176.119995
 1991 11 26  72175.580002
 1991 11 27  4175·520004
 1991 11 29  24176·369995
 1991 12 02  0176.649994
 1991 12 03  63177·399994
 1991 12 04  38177.820007
 1991 12 05  93177·229996
 1991 12 06  13177.539993
 1991 12 09  9176·699997
 1991 12 10  38175.779999
 1991 12 11  57174.699997
 1991 12 12  98175.789993
 1991 12 13  73177.500000
 1991 12 16  97178·550003
 1991 12 17  42177·660004
 1991 12 18  11177.369995
 1991 12 19  43176.199997
 1991 12 20  35176·070007
 1991 12 23  99177.899994
 1991 12 24  34179·550003
 1991 12 26  30182.350006
 1991 12 27  95184·229996
 1991 12 30  2187·839996
 1991 12 31  73189·940002
 1992 01 02 75188.750000
 1992 01 03 46192.089996
 1992 01 06 53194.330002
 1992 01 07 61195·770004
 1992 01 08 38198·080002
 1992 01 09 84200·570007
 1992 01 10 76199·309998
 1992 01 13 53199.860001
 1992 01 14 9202.350006
 1992 01 15 26204·300003
 1992 01 16 23204·389999
 1992 01 17 31205·059998
 1992 01 20 0204.300003
 1992 01 21 17200.940002
 1992 01 22 67203.710007
 1992 01 23 3204·660004
 1992 01 24 48205.419998
 1992 01 27 27205.059998
 1992 01 28 11204.979996
 1992 01 29 99203·869995
 1992 01 30 18204.869995
 1992 01 31 49205·160004
 1992 02 03 78205·869995
 1992 02 04 76207·820007
 1992 02 05 96209.339996
 1992 02 06 2210·259995
 1992 02 07 20210·080002
 1992 02 10 16210.529999
 1992 02 11 96210.710007
 1992 02 12 31212.610001
 1992 02 13 12211·539993
 1992 02 14 26211.559998
 1992 02 18 55210·080002
 1992 02 19 4208·360001
 1992 02 20 55210.889999
 1992 02 21 37210·399994
 1992 02 24 37208.889999
 1992 02 25 17207.580002
 1992 02 26 73210.199997
 1992 02 27 6211·009995
 1992 02 28 29211·149994
 1992 03 02 88211·789993
 1992 03 03 17212·089996
 1992 03 04 15211.270004
 1992 03 05 44208·690002
 1992 03 06 60207.240005
 1992 03 09 63206·860001
 1992 03 10 69208·199997
 1992 03 11 20206·869995
 1992 03 12 5205·979996
 1992 03 13 10206·759995
 1992 03 16 1206.089996
 1992 03 17 20207.220001
 1992 03 18 14208·160004
 1992 03 19 85208·470001
 1992 03 20 68208·350006
 1992 03 23 33207.770004
 1992 03 24 8206.910004
 1992 03 25 37206.919998
 1992 03 26 51206·240005
 1992 03 27 69203·839996
 1992 03 30 31202.949997
 1992 03 31 43203.699997
 1992 04 01 56202·380005
 1992 04 02 69200.490005
 1992 04 03 52199·039993
 1992 04 06 2199.580002
 1992 04 07 16195·990005
 1992 04 08 94193·050003
 1992 04 09 65196·229996
 1992 04 10 40197.119995
 1992 04 13 87197.059998
 1992 04 14 32198.910004
 1992 04 15 89199.679993
 1992 04 16 7198.419998
 1992 04 20 50195.169998
 1992 04 21 97194.710007
 1992 04 22 68195·000000
 1992 04 23 79194.710007
 1992 04 24 12194.559998
 1992 04 27 26193·179993
 1992 04 28 72191·619995
 1992 04 29 55193·570007
 1992 04 30 6196.259995
 1992 05 01 81196.550003
 1992 05 04 94197.759995
 1992 05 05 62198·479996
 1992 05 06 87199.139999
 1992 05 07 52198·949997
 1992 05 08 54198.910004
 1992 05 11 50199·669998
 1992 05 12 37199.220001
 1992 05 13 51199·080002
 1992 05 14 96197·570007
 1992 05 15 94196·929993
 1992 05 18 63197·190002
 1992 05 19 16197·210007
 1992 05 20 89197.419998
 1992 05 21 95197·289993
 1992 05 22 96198·089996
 1992 05 26 9196.669998
 1992 05 27 27196.839996
 1992 05 28 78197.429993
 1992 05 29 94198·520004
 1992 06 01 18199·380005
 1992 06 02 30199·940002
 1992 06 03 93199·970001
 1992 06 04 37199.820007
 1992 06 05 58199·139999
 1992 06 08 40198.600006
 1992 06 09 15196.490005
 1992 06 10 33195·029999
 1992 06 11 64194·039993
 1992 06 12 29194·440002
 1992 06 15 46193·899994
 1992 06 16 12192·830002
 1992 06 17 1189.300003
 1992 06 18 89187.600006
 1992 06 19 11188·270004
 1992 06 22 33186.470001
 1992 06 23 55186·949997
 1992 06 24 40186·369995
 1992 06 25 59185.940002
 1992 06 26 75186.009995
 1992 06 29 41187.130005
 1992 06 30 26188·580002
 1992 07 01 67189.589996
 1992 07 02 47188·330002
 1992 07 06 96187·770004
 1992 07 07 16186.559998
 1992 07 08 34185·809998
 1992 07 09 79187·669998
 1992 07 10 82188·850006
 1992 07 13 4189·520004
 1992 07 14 86190.839996
 1992 07 15 28191·139999
 1992 07 16 88191.240005
 1992 07 17 10190.419998
 1992 07 20 74189.029999
 1992 07 21 76189.770004
 1992 07 22 27188.910004
 1992 07 23 77189.250000
 1992 07 24 73189.600006
 1992 07 27 30189·729996
 1992 07 28 36191·490005
 1992 07 29 75192.990005
 1992 07 30 83193.830002
 1992 07 31 21194·740005
 1992 08 03 78195.350006
 1992 08 04 98195.399994
 1992 08 05 30194.479996
 1992 08 06 6193·419998
 1992 08 07 42193·429993
 1992 08 10 65192·729996
 1992 08 11 63192·570007
 1992 08 12 66192.389999
 1992 08 13 39192·110001
 1992 08 14 19192·619995
 1992 08 17 59192·809998
 1992 08 18 8192.559998
 1992 08 19 9191·539993
 1992 08 20 32190·940002
 1992 08 21 18190·009995
 1992 08 24 63187·479996
 1992 08 25 14186.630005
 1992 08 26 95187·289993
 1992 08 27 66188.360001
 1992 08 28 90188.820007
 1992 08 31 41188.789993
 1992 09 01 29189.229996
 1992 09 02 51190.699997
 1992 09 03 68191.470001
 1992 09 04 4191.320007
 1992 09 08 78190.190002
 1992 09 09 51190·610001
 1992 09 10 4192.110001
 1992 09 11 41192.789993
 1992 09 14 11194.720001
 1992 09 15 65193.199997
 1992 09 16 31192·750000
 1992 09 17 14193.059998
 1992 09 18 21193.570007
 1992 09 21 19193·410004
 1992 09 22 5192.360001
 1992 09 23 11192.229996
 1992 09 24 29192·919998
 1992 09 25 63190·899994
 1992 09 28 8190.500000
 1992 09 29 46190·720001
 1992 09 30 78192.910004
 1992 10 01 73191·350006
 1992 10 02 45189.490005
 1992 10 05 55186.500000
 1992 10 06 37187·820007
 1992 10 07 49187·979996
 1992 10 08 50189·259995
 1992 10 09 3188·210007
 1992 10 12 1189·130005
 1992 10 13 16190·029999
 1992 10 14 78190.360001
 1992 10 15 77189·130005
 1992 10 16 88191·600006
 1992 10 19 24193·619995
 1992 10 20 11194·419998
 1992 10 21 89195·539993
 1992 10 22 44195.240005
 1992 10 23 50195·880005
 1992 10 26 56196.649994
 1992 10 27 79196.539993
 1992 10 28 36197.800003
 1992 10 29 93198·259995
 1992 10 30 44198.910004
 1992 11 02 7199.899994
 1992 11 03 59199·630005
 1992 11 04 80199.550003
 1992 11 05 32200.770004
 1992 11 06 64201.559998
 1992 11 09 33203·169998
 1992 11 10 59204·600006
 1992 11 11 2206·910004
 1992 11 12 60206.759995
 1992 11 13 1207.429993
 1992 11 16 7207.289993
 1992 11 17 60206·130005
 1992 11 18 35207·830002
 1992 11 19 32208·679993
 1992 11 20 24209.770004
 1992 11 23 38209·729996
 1992 11 24 51210.800003
 1992 11 25 21211·929993
 1992 11 27 36212·500000
 1992 11 30 93213.809998
 1992 12 01 96213.800003
 1992 12 02 87214.210007
 1992 12 03 93214.779999
 1992 12 04 6215·910004
 1992 12 07 83217.419998
 1992 12 08 74217·759995
 1992 12 09 70216·889999
 1992 12 10 84215·449997
 1992 12 11 50215·250000
 1992 12 14 50214.929993
 1992 12 15 67213·710007
 1992 12 16 58212·720001
 1992 12 17 59214.210007
 1992 12 18 11215·550003
 1992 12 21 11214·990005
 1992 12 22 86214·800003
 1992 12 23 0215.259995
 1992 12 24 76216.259995
 1992 12 28 50215·889999
 1992 12 29 48216.850006
 1992 12 30 83218·419998
 1992 12 31 88221·009995
 1993 01 04  62219·759995
 1993 01 05  52220·080002
 1993 01 06  48221.619995
 1993 01 07  16221·119995
 1993 01 08  46220·119995
 1993 01 11  28221·160004
 1993 01 12  57220·419998
 1993 01 13  56221·490005
 1993 01 14  28223.789993
 1993 01 15  35225.240005
 1993 01 18  99225.229996
 1993 01 19  25225·500000
 1993 01 20  57225.960007
 1993 01 21  53226.550003
 1993 01 22  85227.529999
 1993 01 25  68229.350006
 1993 01 26  10230·550003
 1993 01 27  89227.979996
 1993 01 28  54227.190002
 1993 01 29  54228·100006
 1993 02 01  87229.029999
 1993 02 02  74229·699997
 1993 02 03  70231·960007
 1993 02 04  78232·360001
 1993 02 05  12230·490005
 1993 02 08  66230·419998
 1993 02 09  19228.630005
 1993 02 10  59228·679993
 1993 02 11  38229.740005
 1993 02 12  46228·710007
 1993 02 16  14221.199997
 1993 02 17  39218.550003
 1993 02 18  38219.839996
 1993 02 19  20220·910004
 1993 02 22  94218.100006
 1993 02 23  90217·550003
 1993 02 24  13219.610001
 1993 02 25  21220·759995
 1993 02 26  22222·410004
 1993 03 01  5222.429993
 1993 03 02  90224·110001
 1993 03 03  4225.710007
 1993 03 04  84225.610001
 1993 03 05  2226.220001
 1993 03 08  17227·949997
 1993 03 09  52228.699997
 1993 03 10  95229·910004
 1993 03 11  27230.399994
 1993 03 12  71229·529999
 1993 03 15  71230·800003
 1993 03 16  92230.190002
 1993 03 17  48228·750000
 1993 03 18  52228.929993
 1993 03 19  93227.839996
 1993 03 22  38225·869995
 1993 03 23  60225.339996
 1993 03 24  85224·929993
 1993 03 25  74226·449997
 1993 03 26  21226·940002
 1993 03 29  81227·130005
 1993 03 30  20227·679993
 1993 03 31  96229·210007
 1993 04 01  53228·660004
 1993 04 02  56224·740005
 1993 04 05  34224·039993
 1993 04 06  66222.550003
 1993 04 07  73222·960007
 1993 04 08  53222·830002
 1993 04 12  26223.880005
 1993 04 13  15225·320007
 1993 04 14  44225.259995
 1993 04 15  68224.600006
 1993 04 16  22224·429993
 1993 04 19  0223.419998
 1993 04 20  53222·619995
 1993 04 21  19223·369995
 1993 04 22  73223·619995
 1993 04 23  3222.690002
 1993 04 26  13219.479996
 1993 04 27  50219.529999
 1993 04 28  53220.429993
 1993 04 29  30221.330002
 1993 04 30  63222.679993
 1993 05 03  31223.660004
 1993 05 04  63226.169998
 1993 05 05  13227.729996
 1993 05 06  65227.949997
 1993 05 07  55227.970001
 1993 05 10  28228.149994
 1993 05 11  8228·800003
 1993 05 12  6228·899994
 1993 05 13  42227·539993
 1993 05 14  99227.479996
 1993 05 17  98227.419998
 1993 05 18  1227.919998
 1993 05 19  36229·309998
 1993 05 20  51230·300003
 1993 05 21  88229.929993
 1993 05 24  86229.889999
 1993 05 25  6230·490005
 1993 05 26  85232.139999
 1993 05 27  11232·660004
 1993 05 28  25232.190002
 1993 06 01  46233.089996
 1993 06 02  26233.880005
 1993 06 03  23234·320007
 1993 06 04  5233.389999
 1993 06 07  75231.600006
 1993 06 08  24229·369995
 1993 06 09  6229·789993
 1993 06 10  40229.100006
 1993 06 11  38229.559998
 1993 06 14  55229.820007
 1993 06 15  66230.460007
 1993 06 16  67230·119995
 1993 06 17  3229.960007
 1993 06 18  19229·020004
 1993 06 21  35228.320007
 1993 06 22  49228·089996
 1993 06 23  65227.720001
 1993 06 24  42228.330002
 1993 06 25  70229·529999
 1993 06 28  75231·289993
 1993 06 29  43231·720001
 1993 06 30  73233.350006
 1993 07 01  52234·130005
 1993 07 02  56234·229996
 1993 07 06  81233·919998
 1993 07 07  89233·190002
 1993 07 08  88234·130005
 1993 07 09  32234·970001
 1993 07 12  48235·889999
 1993 07 13  90236.350006
 1993 07 14  9237·839996
 1993 07 15  64237·539993
 1993 07 16  38236·160004
 1993 07 19  0234.860001
 1993 07 20  73234.979996
 1993 07 21  40234.910004
 1993 07 22  71233.759995
 1993 07 23  71234.309998
 1993 07 26  61235.619995
 1993 07 27  75235.149994
 1993 07 28  90235·990005
 1993 07 29  78236·520004
 1993 07 30  79236·460007
 1993 08 02  4237·160004
 1993 08 03  65237·789993
 1993 08 04  21238.520004
 1993 08 05  59238·220001
 1993 08 06  92238.720001
 1993 08 09  90239.229996
 1993 08 10  26239·630005
 1993 08 11  58239·960007
 1993 08 12  27239·490005
 1993 08 13  84239.699997
 1993 08 16  43240·179993
 1993 08 17  58241·250000
 1993 08 18  20242.820007
 1993 08 19  91242.589996
 1993 08 20  47242·949997
 1993 08 23  64242·949997
 1993 08 24  10244·160004
 1993 08 25  80244·369995
 1993 08 26  40243.800003
 1993 08 27  9244.080002
 1993 08 30  61244·820007
 1993 08 31  45246.169998
 1993 09 01  45247.110001
 1993 09 02  50248·070007
 1993 09 03  59248·669998
 1993 09 07  6246·119995
 1993 09 08  14243·000000
 1993 09 09  67244·619995
 1993 09 10  18246·559998
 1993 09 13  7246·440002
 1993 09 14  22244.460007
 1993 09 15  69245.320007
 1993 09 16  75245.679993
 1993 09 17  17245.949997
 1993 09 20  69245·839996
 1993 09 21  85243·669998
 1993 09 22  94246.479996
 1993 09 23  29247·940002
 1993 09 24  81248·740005
 1993 09 27  73249.990005
 1993 09 28  62250·690002
 1993 09 29  64251.509995
 1993 09 30  9252.949997
 1993 10 01  15253.000000
 1993 10 04  92253·539993
 1993 10 05  65253·070007
 1993 10 06  27254·339996
 1993 10 07  17254.059998
 1993 10 08  23253·960007
 1993 10 11  1255·029999
 1993 10 12  35256·500000
 1993 10 13  11257·890015
 1993 10 14  16259.029999
 1993 10 15  67259.980011
 1993 10 18  61259.570007
 1993 10 19  54255.949997
 1993 10 20  61255.020004
 1993 10 21  81255·210007
 1993 10 22  53255·789993
 1993 10 25  26255·520004
 1993 10 26  69254·820007
 1993 10 27  88255.960007
 1993 10 28  87256.880005
 1993 10 29  36259·179993
 1993 11 01  79259·500000
 1993 11 02  57260.170013
 1993 11 03  63257·109985
 1993 11 04  13253·110001
 1993 11 05  53253.110001
 1993 11 08  83254·570007
 1993 11 09  7255.779999
 1993 11 10  16256.980011
 1993 11 11  80257·529999
 1993 11 12  83257·940002
 1993 11 15  70256.470001
 1993 11 16  25255·419998
 1993 11 17  72253.729996
 1993 11 18  3252·000000
 1993 11 19  27250·990005
 1993 11 22  48246·850006
 1993 11 23  68248.119995
 1993 11 24  11249.820007
 1993 11 26  77250.149994
 1993 11 29  15250·139999
 1993 11 30  30250.410004
 1993 12 01  2252·610001
 1993 12 02  47252.910004
 1993 12 03  85253·860001
 1993 12 06  45253·979996
 1993 12 07  95254.029999
 1993 12 08  87254.369995
 1993 12 09  37253.399994
 1993 12 10  28252·809998
 1993 12 13  34252·229996
 1993 12 14  72249·889999
 1993 12 15  79249.839996
 1993 12 16  16250.580002
 1993 12 17  88252·250000
 1993 12 20  2251.919998
 1993 12 21  43250.500000
 1993 12 22  71250.380005
 1993 12 23  51251·320007
 1993 12 27  4252·429993
 1993 12 28  85253·740005
 1993 12 29  81256·010010
 1993 12 30  42256·190002
 1993 12 31  27258·589996
 1994 01 03 87256·529999
 1994 01 04 61256.970001
 1994 01 05 6258.019989
 1994 01 06 47258·329987
 1994 01 07 55259·190002
 1994 01 10 46259·750000
 1994 01 11 11259.630005
 1994 01 12 64260.230011
 1994 01 13 21260.640015
 1994 01 14 1261·269989
 1994 01 17 52261.890015
 1994 01 18 4262.399994
 1994 01 19 42262.600006
 1994 01 20 13263·369995
 1994 01 21 49263.799988
 1994 01 24 17262.890015
 1994 01 25 0262·049988
 1994 01 26 96262.839996
 1994 01 27 44263·660004
 1994 01 28 78265·029999
 1994 01 31 0266.519989
 1994 02 01 86266.500000
 1994 02 02 7267.619995
 1994 02 03 87267.570007
 1994 02 04 75261·670013
 1994 02 07 47261·679993
 1994 02 08 33263.390015
 1994 02 09 71265.220001
 1994 02 10 81264.140015
 1994 02 11 66262.890015
 1994 02 14 40263.190002
 1994 02 15 80264·529999
 1994 02 16 0265.959991
 1994 02 17 57264·880005
 1994 02 18 73264·049988
 1994 02 22 88265·049988
 1994 02 23 39264.920013
 1994 02 24 58262.209991
 1994 02 25 1263.000000
 1994 02 28 97265.529999
 1994 03 01 29264.339996
 1994 03 02 31262·799988
 1994 03 03 17263·149994
 1994 03 04 32264·709991
 1994 03 07 27266.690002
 1994 03 08 65266.559998
 1994 03 09 42266·440002
 1994 03 10 42265.420013
 1994 03 11 14265·489990
 1994 03 14 71266.190002
 1994 03 15 18266.859985
 1994 03 16 4269.109985
 1994 03 17 98269·790009
 1994 03 18 89271.079987
 1994 03 21 16268·989990
 1994 03 22 18269·559998
 1994 03 23 9270.200012
 1994 03 24 81267·070007
 1994 03 25 30266.450012
 1994 03 28 9262·510010
 1994 03 29 4257.040009
 1994 03 30 34252·449997
 1994 03 31 78251.059998
 1994 04 04 28247·039993
 1994 04 05 66253·960007
 1994 04 06 62254.529999
 1994 04 07 5255.949997
 1994 04 08 50254·679993
 1994 04 11 0254.740005
 1994 04 12 3252.729996
 1994 04 13 80249·619995
 1994 04 14 76250.080002
 1994 04 15 39250.149994
 1994 04 18 19248.399994
 1994 04 19 96245.619995
 1994 04 20 30242.139999
 1994 04 21 39245.320007
 1994 04 22 99246·550003
 1994 04 25 74249·320007
 1994 04 26 64250·949997
 1994 04 28 81251.309998
 1994 04 29 55252.550003
 1994 05 02 57254.039993
 1994 05 03 52254.500000
 1994 05 04 72254·460007
 1994 05 05 25254·100006
 1994 05 06 15251.649994
 1994 05 09 95248.300003
 1994 05 10 45248·539993
 1994 05 11 73245.610001
 1994 05 12 41246.289993
 1994 05 13 18245.600006
 1994 05 16 55244·160004
 1994 05 17 85243·949997
 1994 05 18 55246·789993
 1994 05 19 73248.649994
 1994 05 20 84248·279999
 1994 05 23 75247.779999
 1994 05 24 1248·360001
 1994 05 25 33248·240005
 1994 05 26 39248·940002
 1994 05 27 81249·460007
 1994 05 31 48249.279999
 1994 06 01 0250.080002
 1994 06 02 51251·990005
 1994 06 03 66252·100006
 1994 06 06 90252.740005
 1994 06 07 99251·669998
 1994 06 08 77249.919998
 1994 06 09 17249·240005
 1994 06 10 46250.580002
 1994 06 13 81250·350006
 1994 06 14 99251·130005
 1994 06 15 47251.259995
 1994 06 16 61251.729996
 1994 06 17 20250.389999
 1994 06 20 24247·080002
 1994 06 21 95244.110001
 1994 06 22 3245·279999
 1994 06 23 17242.500000
 1994 06 24 82239.389999
 1994 06 27 23240·289993
 1994 06 28 67238.960007
 1994 06 29 98240.179993
 1994 06 30 32240·289993
 1994 07 01 19241.119995
 1994 07 05 72240·729996
 1994 07 06 12240·679993
 1994 07 07 53241.720001
 1994 07 08 96241·919998
 1994 07 11 62241·660004
 1994 07 12 36242·130005
 1994 07 13 54243.619995
 1994 07 14 92245.759995
 1994 07 15 6245.619995
 1994 07 18 70245·589996
 1994 07 19 65245.259995
 1994 07 20 70243.649994
 1994 07 21 98243.910004
 1994 07 22 39243.330002
 1994 07 25 43243.350006
 1994 07 26 18242·970001
 1994 07 27 57242·029999
 1994 07 28 93241·750000
 1994 07 29 70244.059998
 1994 08 01 48245.059998
 1994 08 02 29245.660004
 1994 08 03 8245·759995
 1994 08 04 52244·809998
 1994 08 05 98244.190002
 1994 08 08 81244·610001
 1994 08 09 85244.949997
 1994 08 10 22246·440002
 1994 08 11 32246.289993
 1994 08 12 7247·110001
 1994 08 15 48247.820007
 1994 08 16 36248.169998
 1994 08 17 37249·309998
 1994 08 18 28249·210007
 1994 08 19 48249·690002
 1994 08 22 75249·740005
 1994 08 23 26251·490005
 1994 08 24 87252·660004
 1994 08 25 61253·160004
 1994 08 26 46254.589996
 1994 08 29 37255·160004
 1994 08 30 53256·140015
 1994 08 31 86257.320007
 1994 09 01 80256.059998
 1994 09 02 33256·190002
 1994 09 06 20255.800003
 1994 09 07 49256.809998
 1994 09 08 35258·149994
 1994 09 09 2256.760010
 1994 09 12 8255.869995
 1994 09 13 2256.959991
 1994 09 14 92257.549988
 1994 09 15 56259.779999
 1994 09 16 61259·790009
 1994 09 19 18259·029999
 1994 09 20 58256·500000
 1994 09 21 34254.419998
 1994 09 22 47254.380005
 1994 09 23 98253·649994
 1994 09 26 64253.220001
 1994 09 27 99253·080002
 1994 09 28 62254·399994
 1994 09 29 69254.179993
 1994 09 30 67256.119995
 1994 10 03 38254·779999
 1994 10 04 24251·350006
 1994 10 05 79249.369995
 1994 10 06 48249.529999
 1994 10 07 64250.710007
 1994 10 10 76252·479996
 1994 10 11 5254·429993
 1994 10 12 15254·910004
 1994 10 13 15255·119995
 1994 10 14 90254.869995
 1994 10 17 47254·970001
 1994 10 18 98254·020004
 1994 10 19 54254.800003
 1994 10 20 57253.610001
 1994 10 21 31252·860001
 1994 10 24 55251·600006
 1994 10 25 69250.570007
 1994 10 26 99250.820007
 1994 10 27 6252.259995
 1994 10 28 67255.000000
 1994 10 31 73255.020004
 1994 11 01 58253.479996
 1994 11 02 48253.750000
 1994 11 03 40254.149994
 1994 11 04 4252·750000
 1994 11 07 4251·839996
 1994 11 08 58252·119995
 1994 11 09 8251.690002
 1994 11 10 24250.589996
 1994 11 11 31249·380005
 1994 11 14 60250.389999
 1994 11 15 25250·860001
 1994 11 16 21250·520004
 1994 11 17 59249·580002
 1994 11 18 6248.580002
 1994 11 21 73246.789993
 1994 11 22 9242.259995
 1994 11 23 30240.610001
 1994 11 25 71242·029999
 1994 11 28 61242·690002
 1994 11 29 26243·690002
 1994 11 30 16244·250000
 1994 12 01 54242.029999
 1994 12 02 18242·809998
 1994 12 05 33242·929993
 1994 12 06 9242·210007
 1994 12 07 83240·169998
 1994 12 08 1236.089996
 1994 12 09 20235.160004
 1994 12 12 28235.490005
 1994 12 13 6235·839996
 1994 12 14 93237·880005
 1994 12 15 98241·199997
 1994 12 16 19241.000000
 1994 12 19 99240·440002
 1994 12 20 0240.610001
 1994 12 21 6243·309998
 1994 12 22 50243·610001
 1994 12 23 63244.729996
 1994 12 27 53245.929993
 1994 12 28 7245·270004
 1994 12 29 15246.889999
 1994 12 30 23250.360001
 1995 01 03  10247·240005
 1995 01 04  88247.649994
 1995 01 05  33247·460007
 1995 01 06  29248.080002
 1995 01 09  51248.369995
 1995 01 10  63248.979996
 1995 01 11  49248.160004
 1995 01 12  57248·270004
 1995 01 13  83249.949997
 1995 01 16  70251.720001
 1995 01 17  31252.919998
 1995 01 18  7252.309998
 1995 01 19  39251·009995
 1995 01 20  70249.639999
 1995 01 23  74248·070007
 1995 01 24  5248·940002
 1995 01 25  75248·800003
 1995 01 26  53248.080002
 1995 01 27  98248·470001
 1995 01 30  1246.559998
 1995 01 31  71246·850006
 1995 02 01  31247·500000
 1995 02 02  45248.619995
 1995 02 03  70250·779999
 1995 02 06  36252·440002
 1995 02 07  42252·970001
 1995 02 08  85253.789993
 1995 02 09  13254.279999
 1995 02 10  1255·419998
 1995 02 13  48255.529999
 1995 02 14  13255.240005
 1995 02 15  56257·470001
 1995 02 16  21255·929993
 1995 02 17  39254·710007
 1995 02 21  47253·860001
 1995 02 22  47253·940002
 1995 02 23  80254.949997
 1995 02 24  26255·470001
 1995 02 27  32253·860001
 1995 02 28  64256·570007
 1995 03 01  83256.049988
 1995 03 02  47256·160004
 1995 03 03  36256·899994
 1995 03 06  6255.809998
 1995 03 07  63254.130005
 1995 03 08  66254·869995
 1995 03 09  55254·789993
 1995 03 10  99256·010010
 1995 03 13  75256.179993
 1995 03 14  70257·260010
 1995 03 15  6257.390015
 1995 03 16  92258.179993
 1995 03 17  2257.320007
 1995 03 20  72257·829987
 1995 03 21  35257·149994
 1995 03 22  63256·790009
 1995 03 23  50257.529999
 1995 03 24  11258·850006
 1995 03 27  10259.850006
 1995 03 28  10260·269989
 1995 03 29  50259·899994
 1995 03 30  48260·279999
 1995 03 31  25260.769989
 1995 04 03  59260.809998
 1995 04 04  60260.750000
 1995 04 05  72261·209991
 1995 04 06  0261·230011
 1995 04 07  61260·019989
 1995 04 10  61261·609985
 1995 04 11  96262·529999
 1995 04 12  79262.959991
 1995 04 13  92263·980011
 1995 04 17  60263.959991
 1995 04 18  58262·799988
 1995 04 19  31260.600006
 1995 04 20  50261·250000
 1995 04 21  88262·510010
 1995 04 24  20263.700012
 1995 04 25  49263.970001
 1995 04 26  63264.890015
 1995 04 27  2265·700012
 1995 04 28  70266·170013
 1995 05 01  54265·940002
 1995 05 02  79265.899994
 1995 05 03  84266.839996
 1995 05 04  22265·660004
 1995 05 05  89265.619995
 1995 05 08  76267.010010
 1995 05 09  40266.559998
 1995 05 10  13267·769989
 1995 05 11  24268·940002
 1995 05 12  52269.850006
 1995 05 15  2270·929993
 1995 05 16  6272·170013
 1995 05 17  52272.790009
 1995 05 18  34270·950012
 1995 05 19  26270·549988
 1995 05 22  89271·579987
 1995 05 23  93272·929993
 1995 05 24  71272.440002
 1995 05 25  94271.959991
 1995 05 26  75270·570007
 1995 05 30  91269.149994
 1995 05 31  40270·250000
 1995 06 01  14271·480011
 1995 06 02  1272·269989
 1995 06 05  15274·220001
 1995 06 06  40274.690002
 1995 06 07  16274.809998
 1995 06 08  32275·730011
 1995 06 09  59275·209991
 1995 06 12  97276.450012
 1995 06 13  56278·230011
 1995 06 14  54278·850006
 1995 06 15  42280·290009
 1995 06 16  62280.809998
 1995 06 19  18282·230011
 1995 06 20  80282.540009
 1995 06 21  8282·750000
 1995 06 22  9284·369995
 1995 06 23  7284·019989
 1995 06 26  48281.309998
 1995 06 27  28280·290009
 1995 06 28  40279·940002
 1995 06 29  55281.079987
 1995 06 30  22283.630005
 1995 07 03  94283·739990
 1995 07 05  79284.769989
 1995 07 06  19286.350006
 1995 07 07  89289.350006
 1995 07 10  25290.670013
 1995 07 11  77291·049988
 1995 07 12  80293.769989
 1995 07 13  62294·670013
 1995 07 14  67294·880005
 1995 07 17  9295·959991
 1995 07 18  44293·589996
 1995 07 19  78287·070007
 1995 07 20  88289.420013
 1995 07 21  76290·529999
 1995 07 24  45293·390015
 1995 07 25  2294·700012
 1995 07 26  82296·100006
 1995 07 27  3298·750000
 1995 07 28  38299.230011
 1995 07 31  20299.720001
 1995 08 01  69298.329987
 1995 08 02  40297.829987
 1995 08 03  4297·369995
 1995 08 04  46298.269989
 1995 08 07  92299·140015
 1995 08 08  64298·809998
 1995 08 09  51299·579987
 1995 08 10  17299·239990
 1995 08 11  21299·079987
 1995 08 14  73300·269989
 1995 08 15  10300.670013
 1995 08 16  96302·350006
 1995 08 17  50303·649994
 1995 08 18  95304·299988
 1995 08 21  38305·480011
 1995 08 22  72304.320007
 1995 08 23  97304.510010
 1995 08 24  78303.720001
 1995 08 25  17304·359985
 1995 08 28  57303·320007
 1995 08 29  8301·500000
 1995 08 30  99303.260010
 1995 08 31  52305.309998
 1995 09 01  89306.170013
 1995 09 05  51308.309998
 1995 09 06  57310.549988
 1995 09 07  76312.130005
 1995 09 08  30314.420013
 1995 09 11  20314.899994
 1995 09 12  79315.559998
 1995 09 13  46315.970001
 1995 09 14  70316.119995
 1995 09 15  35314.290009
 1995 09 18  14313.339996
 1995 09 19  42313.869995
 1995 09 20  20314·809998
 1995 09 21  40313·600006
 1995 09 22  39312·049988
 1995 09 25  72310.160004
 1995 09 26  19308·959991
 1995 09 27  3305·850006
 1995 09 28  52308·459991
 1995 09 29  68310·380005
 1995 10 02  29306.989990
 1995 10 03  20304·000000
 1995 10 04  81300·820007
 1995 10 05  85301·209991
 1995 10 06  38301.820007
 1995 10 09  8296·640015
 1995 10 10  75294·609985
 1995 10 11  6297·910004
 1995 10 12  60300·619995
 1995 10 13  13302·070007
 1995 10 16  9302·200012
 1995 10 17  37302.700012
 1995 10 18  32304·049988
 1995 10 19  3303·420013
 1995 10 20  84302.820007
 1995 10 23  10301·100006
 1995 10 24  17300.850006
 1995 10 25  73297·839996
 1995 10 26  26294·630005
 1995 10 27  81294.549988
 1995 10 30  3296·239990
 1995 10 31  41296·250000
 1995 11 01  84297.700012
 1995 11 02  32300.989990
 1995 11 03  2302·790009
 1995 11 06  52302.720001
 1995 11 07  34301.450012
 1995 11 08  70302.299988
 1995 11 09  54303·959991
 1995 11 10  75304·320007
 1995 11 13  77303.600006
 1995 11 14  27301.519989
 1995 11 15  19301.459991
 1995 11 16  5302.799988
 1995 11 17  38303·839996
 1995 11 20  58302.220001
 1995 11 21  88301·119995
 1995 11 22  59301·239990
 1995 11 24  67302.260010
 1995 11 27  47303·230011
 1995 11 28  71304·619995
 1995 11 29  83306·720001
 1995 11 30  40308·579987
 1995 12 01  98309.739990
 1995 12 04  8312·510010
 1995 12 05  45313.109985
 1995 12 06  57312.670013
 1995 12 07  45310.959991
 1995 12 08  62311·549988
 1995 12 11  40312.070007
 1995 12 12  43311.559998
 1995 12 13  43312.589996
 1995 12 14  19312.529999
 1995 12 15  87310·420013
 1995 12 18  50303.720001
 1995 12 19  74306·000000
 1995 12 20  93308.829987
 1995 12 21  29310·670013
 1995 12 22  51312.309998
 1995 12 26  45312.829987
 1995 12 27  22314·070007
 1995 12 28  37313·989990
 1995 12 29  48315.970001
 1996 01 02 88316.809998
 1996 01 03 68315·209991
 1996 01 04 4310.769989
 1996 01 05 66312·190002
 1996 01 08 59312.390015
 1996 01 09 20307.399994
 1996 01 10 49302.910004
 1996 01 11 56305.720001
 1996 01 12 40305.140015
 1996 01 15 91302·130005
 1996 01 16 17301.750000
 1996 01 17 92302.619995
 1996 01 18 37304.010010
 1996 01 19 18305·279999
 1996 01 22 76307.170013
 1996 01 23 75308.309998
 1996 01 24 82310·429993
 1996 01 25 65310·559998
 1996 01 26 21311.220001
 1996 01 29 32311.820007
 1996 01 30 32313·380005
 1996 01 31 18315·380005
 1996 02 01 71317.320007
 1996 02 02 11317.720001
 1996 02 05 68318.459991
 1996 02 06 92320·149994
 1996 02 07 71319.410004
 1996 02 08 88320·470001
 1996 02 09 97321·119995
 1996 02 12 23321.410004
 1996 02 13 88319·820007
 1996 02 14 64321·070007
 1996 02 15 51320.750000
 1996 02 16 75321·589996
 1996 02 20 17318·910004
 1996 02 21 65321·339996
 1996 02 22 86325.140015
 1996 02 23 36325.760010
 1996 02 26 79325.299988
 1996 02 27 40324·850006
 1996 02 28 85325·260010
 1996 02 29 19324.929993
 1996 03 01 15324·100006
 1996 03 04 64325·559998
 1996 03 05 52326.850006
 1996 03 06 61327.109985
 1996 03 07 97327.420013
 1996 03 08 40319·209991
 1996 03 11 21322.070007
 1996 03 12 26321.019989
 1996 03 13 17323·459991
 1996 03 14 91325.079987
 1996 03 15 48325·079987
 1996 03 18 1328.670013
 1996 03 19 96328.929993
 1996 03 20 68328.339996
 1996 03 21 14328.869995
 1996 03 22 99329·480011
 1996 03 25 76327.720001
 1996 03 26 46327·709991
 1996 03 27 26328·489990
 1996 03 28 58328.820007
 1996 03 29 28330·769989
 1996 04 01 26332.440002
 1996 04 02 16333·230011
 1996 04 03 41334.070007
 1996 04 04 46334.790009
 1996 04 08 34330·709991
 1996 04 09 41332.429993
 1996 04 10 35331.029999
 1996 04 11 48329.470001
 1996 04 12 19331.179993
 1996 04 15 81333.519989
 1996 04 16 55335.570007
 1996 04 17 78334·850006
 1996 04 18 58337.459991
 1996 04 19 45338·510010
 1996 04 22 37340·989990
 1996 04 23 7343·519989
 1996 04 24 50344.640015
 1996 04 25 62346·239990
 1996 04 26 45347.829987
 1996 04 29 28348·220001
 1996 04 30 20348.279999
 1996 05 01 91350.279999
 1996 05 02 66345·940002
 1996 05 03 59346.850006
 1996 05 06 20346.869995
 1996 05 07 12345.660004
 1996 05 08 14345.190002
 1996 05 09 47347·630005
 1996 05 10 25351·149994
 1996 05 13 32354.500000
 1996 05 14 25357.459991
 1996 05 15 58358·109985
 1996 05 16 34358.760010
 1996 05 17 83360·630005
 1996 05 20 64363·070007
 1996 05 21 88363·040009
 1996 05 22 74364.609985
 1996 05 23 22364.390015
 1996 05 24 18364·589996
 1996 05 28 56361.570007
 1996 05 29 95359.109985
 1996 05 30 30360.339996
 1996 05 31 99361.850006
 1996 06 03 6361·440002
 1996 06 04 72362·660004
 1996 06 05 14363·589996
 1996 06 06 47361·190002
 1996 06 07 7358·839996
 1996 06 10 5359·739990
 1996 06 11 5359.410004
 1996 06 12 23359·649994
 1996 06 13 52357.399994
 1996 06 14 21355.079987
 1996 06 17 61353·929993
 1996 06 18 15349·049988
 1996 06 19 63347.200012
 1996 06 20 68344·160004
 1996 06 21 62345.209991
 1996 06 24 37346·820007
 1996 06 25 81344.440002
 1996 06 26 24339.809998
 1996 06 27 15341.950012
 1996 06 28 26346.609985
 1996 07 01 77347·720001
 1996 07 02 88346.940002
 1996 07 03 53344.799988
 1996 07 05 46339.779999
 1996 07 08 45336·679993
 1996 07 09 85336.440002
 1996 07 10 31332·709991
 1996 07 11 83324·579987
 1996 07 12 4323·690002
 1996 07 15 66314·720001
 1996 07 16 31310.119995
 1996 07 17 52318.190002
 1996 07 18 98322.920013
 1996 07 19 6321·540009
 1996 07 22 60317·649994
 1996 07 23 89311·720001
 1996 07 24 96307·769989
 1996 07 25 6311.579987
 1996 07 26 50314·570007
 1996 07 29 58313.119995
 1996 07 30 92313·540009
 1996 07 31 92316.000000
 1996 08 01 57319.420013
 1996 08 02 47324.410004
 1996 08 05 5324·739990
 1996 08 06 12325.299988
 1996 08 07 63327·549988
 1996 08 08 69327.350006
 1996 08 09 80327·440002
 1996 08 12 44327.369995
 1996 08 13 75325.630005
 1996 08 14 61326·720001
 1996 08 15 86327.679993
 1996 08 16 87328.910004
 1996 08 19 23329·339996
 1996 08 20 86329.200012
 1996 08 21 17328·940002
 1996 08 22 66331·410004
 1996 08 23 66331.769989
 1996 08 26 32331·519989
 1996 08 27 91333.750000
 1996 08 28 33335.609985
 1996 08 29 84334.510010
 1996 08 30 13333·880005
 1996 09 03 54333·380005
 1996 09 04 62334.559998
 1996 09 05 84331·589996
 1996 09 06 65334·100006
 1996 09 09 74335·630005
 1996 09 10 53336.279999
 1996 09 11 97336.700012
 1996 09 12 52338·140015
 1996 09 13 45340.790009
 1996 09 16 33342·290009
 1996 09 17 81342·250000
 1996 09 18 63341.579987
 1996 09 19 87341.329987
 1996 09 20 52342.820007
 1996 09 23 17341.589996
 1996 09 24 8342·660004
 1996 09 25 44343·720001
 1996 09 26 85345·000000
 1996 09 27 12345.519989
 1996 09 30 28346.390015
 1996 10 01 84345.329987
 1996 10 02 32348·190002
 1996 10 03 96347·239990
 1996 10 04 84349·299988
 1996 10 07 3348.829987
 1996 10 08 18347·359985
 1996 10 09 28346.100006
 1996 10 10 64346·640015
 1996 10 11 18347.890015
 1996 10 14 95349.000000
 1996 10 15 88349.010010
 1996 10 16 81348·359985
 1996 10 17 75348.200012
 1996 10 18 38347.850006
 1996 10 21 84346·100006
 1996 10 22 74342.820007
 1996 10 23 42342·929993
 1996 10 24 46343.079987
 1996 10 25 46342.970001
 1996 10 28 5340·100006
 1996 10 29 14338.049988
 1996 10 30 46338·179993
 1996 10 31 32340·570007
 1996 11 01 61339·760010
 1996 11 04 9339·910004
 1996 11 05 87339·859985
 1996 11 06 23342·440002
 1996 11 07 56344.290009
 1996 11 08 72344·559998
 1996 11 11 46345.700012
 1996 11 12 25346.130005
 1996 11 13 28346·109985
 1996 11 14 72347·260010
 1996 11 15 22346·519989
 1996 11 18 71345.940002
 1996 11 19 40346.950012
 1996 11 20 3347·529999
 1996 11 21 41347.179993
 1996 11 22 17349·920013
 1996 11 25 79352.290009
 1996 11 26 84351.380005
 1996 11 27 53352·670013
 1996 11 29 45354·109985
 1996 12 02 59355.339996
 1996 12 03 60357.829987
 1996 12 04 34358.100006
 1996 12 05 61359.049988
 1996 12 06 16355.500000
 1996 12 09 99360·489990
 1996 12 10 84361·299988
 1996 12 11 97357.700012
 1996 12 12 15356·380005
 1996 12 13 96354.179993
 1996 12 16 29350.480011
 1996 12 17 10350.130005
 1996 12 18 43353.079987
 1996 12 19 70356.100006
 1996 12 20 18356·709991
 1996 12 23 80355.420013
 1996 12 24 13355·869995
 1996 12 26 64357·720001
 1996 12 27 28359·170013
 1996 12 30 16359·989990
 1996 12 31 62362.609985
 1997 01 02  49358·959991
 1997 01 03  58361.850006
 1997 01 06  48362·309998
 1997 01 07  55364·160004
 1997 01 08  18364·170013
 1997 01 09  35365·589996
 1997 01 10  33366·089996
 1997 01 13  77365.850006
 1997 01 14  90367.519989
 1997 01 15  7367.190002
 1997 01 16  54366.920013
 1997 01 17  44367.880005
 1997 01 20  10369.350006
 1997 01 21  52370.320007
 1997 01 22  15370.649994
 1997 01 23  92370·459991
 1997 01 24  46368·140015
 1997 01 27  69365.519989
 1997 01 28  50366·470001
 1997 01 29  84366·250000
 1997 01 30  93368.290009
 1997 01 31  83369·450012
 1997 02 03  14369.529999
 1997 02 04  8368·320007
 1997 02 05  70365.489990
 1997 02 06  45365·480011
 1997 02 07  90366.750000
 1997 02 10  77364.149994
 1997 02 11  21362.750000
 1997 02 12  31365.399994
 1997 02 13  84368·179993
 1997 02 14  29369.130005
 1997 02 18  16370.049988
 1997 02 19  40370.170013
 1997 02 20  27367·559998
 1997 02 21  27366.369995
 1997 02 24  47366.450012
 1997 02 25  99366·790009
 1997 02 26  77363.850006
 1997 02 27  59361.149994
 1997 02 28  35360·049988
 1997 03 03  57360.489990
 1997 03 04  14361.910004
 1997 03 05  37363·929993
 1997 03 06  24363·799988
 1997 03 07  90365.459991
 1997 03 10  46367.089996
 1997 03 11  0367.869995
 1997 03 12  82364·399994
 1997 03 13  98360·059998
 1997 03 14  5361·040009
 1997 03 17  10357·369995
 1997 03 18  5354.929993
 1997 03 19  7351·790009
 1997 03 20  46352.309998
 1997 03 21  56351·730011
 1997 03 24  10349·480011
 1997 03 25  68350.700012
 1997 03 26  51352.309998
 1997 03 27  50348·950012
 1997 03 31  43342.559998
 1997 04 01  54340.880005
 1997 04 02  28337·790009
 1997 04 03  29336·380005
 1997 04 04  72340.839996
 1997 04 07  68344.910004
 1997 04 08  8345·970001
 1997 04 09  58346·730011
 1997 04 10  91345·160004
 1997 04 11  34339·250000
 1997 04 14  47338.609985
 1997 04 15  24340·779999
 1997 04 16  20340.239990
 1997 04 17  2340·429993
 1997 04 18  27341.739990
 1997 04 21  39338.269989
 1997 04 22  3338.089996
 1997 04 23  49338·399994
 1997 04 24  54338.519989
 1997 04 25  42335.850006
 1997 04 28  8336·100006
 1997 04 29  74340.579987
 1997 04 30  61343.000000
 1997 05 01  95345·660004
 1997 05 02  31353.980011
 1997 05 05  3362.429993
 1997 05 06  4361.730011
 1997 05 07  87360.220001
 1997 05 08  90360·100006
 1997 05 09  86361.420013
 1997 05 12  65363·760010
 1997 05 13  30363.559998
 1997 05 14  29364.480011
 1997 05 15  99365·910004
 1997 05 16  50365·279999
 1997 05 19  63366.570007
 1997 05 20  17368·200012
 1997 05 21  41370.059998
 1997 05 22  90371·459991
 1997 05 23  47375.670013
 1997 05 27  49376·739990
 1997 05 28  39377·790009
 1997 05 29  44378·429993
 1997 05 30  72380.760010
 1997 06 02  44383·519989
 1997 06 03  43383·279999
 1997 06 04  91382.670013
 1997 06 05  49384·989990
 1997 06 06  46387.140015
 1997 06 09  28387.899994
 1997 06 10  39387.309998
 1997 06 11  17387.619995
 1997 06 12  23389·540009
 1997 06 13  95392.070007
 1997 06 16  20392·200012
 1997 06 17  39392·549988
 1997 06 18  71392.459991
 1997 06 19  69396.489990
 1997 06 20  90393.600006
 1997 06 23  2390·820007
 1997 06 24  8393·299988
 1997 06 25  0391.220001
 1997 06 26  30390.269989
 1997 06 27  19392.529999
 1997 06 30  79396.369995
 1997 07 01  63394.130005
 1997 07 02  48394·720001
 1997 07 03  29396.170013
 1997 07 07  52396.260010
 1997 07 08  60398.279999
 1997 07 09  75397·399994
 1997 07 10  95399.149994
 1997 07 11  22402·260010
 1997 07 14  16403·850006
 1997 07 15  68406·390015
 1997 07 16  3410.220001
 1997 07 17  8408·109985
 1997 07 18  80405·890015
 1997 07 21  7403.440002
 1997 07 22  67406·160004
 1997 07 23  53407.640015
 1997 07 24  29408·190002
 1997 07 25  1408·540009
 1997 07 28  25408·679993
 1997 07 29  28409.880005
 1997 07 30  62413.440002
 1997 07 31  81414·480011
 1997 08 01  40414.209991
 1997 08 04  26415·630005
 1997 08 05  5418.320007
 1997 08 06  2420·730011
 1997 08 07  0420.119995
 1997 08 08  67414·190002
 1997 08 11  9412·640015
 1997 08 12  48411·420013
 1997 08 13  17411·640015
 1997 08 14  94411.869995
 1997 08 15  49408·579987
 1997 08 18  24408.730011
 1997 08 19  29413·790009
 1997 08 20  76419·070007
 1997 08 21  25417.040009
 1997 08 22  62415·730011
 1997 08 25  0418.089996
 1997 08 26  9418.309998
 1997 08 27  63420.839996
 1997 08 28  18421·589996
 1997 08 29  17423·429993
 1997 09 02  11428.049988
 1997 09 03  13428.790009
 1997 09 04  76429·709991
 1997 09 05  93433.040009
 1997 09 08  25435.989990
 1997 09 09  50437.750000
 1997 09 10  40436·899994
 1997 09 11  67435·929993
 1997 09 12  22440.089996
 1997 09 15  75440.170013
 1997 09 16  43445·179993
 1997 09 17  0446·149994
 1997 09 18  95446·500000
 1997 09 19  13447.170013
 1997 09 22  42448.980011
 1997 09 23  81449·420013
 1997 09 24  64448·579987
 1997 09 25  15447·920013
 1997 09 26  17448.880005
 1997 09 29  22451.309998
 1997 09 30  73453.820007
 1997 10 01  55454.690002
 1997 10 02  76456.940002
 1997 10 03  62459·519989
 1997 10 06  90461.700012
 1997 10 07  36463·779999
 1997 10 08  50463·660004
 1997 10 09  64464.549988
 1997 10 10  11465·029999
 1997 10 13  81465·209991
 1997 10 14  96463.970001
 1997 10 15  15462.739990
 1997 10 16  53457.160004
 1997 10 17  41449.290009
 1997 10 20  96453.850006
 1997 10 21  28458·929993
 1997 10 22  62458·250000
 1997 10 23  91449.359985
 1997 10 24  56447.529999
 1997 10 27  41420.130005
 1997 10 28  6429·890015
 1997 10 29  33434.869995
 1997 10 30  8428.660004
 1997 10 31  17433.260010
 1997 11 03  79440·980011
 1997 11 04  91442.309998
 1997 11 05  8444·760010
 1997 11 06  45442·829987
 1997 11 07  1435·220001
 1997 11 10  16435.399994
 1997 11 11  38433.429993
 1997 11 12  36423.440002
 1997 11 13  17423·390015
 1997 11 14  82428.410004
 1997 11 17  5435·649994
 1997 11 18  28432·130005
 1997 11 19  94430·690002
 1997 11 20  92435·700012
 1997 11 21  41435·049988
 1997 11 24  86427·829987
 1997 11 25  27426·910004
 1997 11 26  69428.160004
 1997 11 28  1429.920013
 1997 12 01  95434·160004
 1997 12 02  35432.480011
 1997 12 03  65433.809998
 1997 12 04  68434.910004
 1997 12 05  71438.059998
 1997 12 08  63442.029999
 1997 12 09  54438·160004
 1997 12 10  49432.809998
 1997 12 11  49424·700012
 1997 12 12  79422·630005
 1997 12 15  37420·760010
 1997 12 16  74425.339996
 1997 12 17  94426.440002
 1997 12 18  78420.350006
 1997 12 19  40420·029999
 1997 12 22  1422.880005
 1997 12 23  92422·029999
 1997 12 24  78421.040009
 1997 12 26  12421·489990
 1997 12 29  11426.670013
 1997 12 30  58434·010010
 1997 12 31  25437·019989
 1998 01 02 30436·519989
 1998 01 05 12437.059998
 1998 01 06 28433.100006
 1998 01 07 86429.790009
 1998 01 08 94425.709991
 1998 01 09 33412.950012
 1998 01 12 66410·880005
 1998 01 13 57418.440002
 1998 01 14 28421·929993
 1998 01 15 33421·750000
 1998 01 16 59426·250000
 1998 01 20 56431.309998
 1998 01 21 84429·890015
 1998 01 22 93426·200012
 1998 01 23 22424·809998
 1998 01 26 28421.010010
 1998 01 27 37422·529999
 1998 01 28 19428.600006
 1998 01 29 90431.989990
 1998 01 30 41430.049988
 1998 02 02 87434.420013
 1998 02 03 43437·799988
 1998 02 04 28441·839996
 1998 02 05 90444·059998
 1998 02 06 59445.500000
 1998 02 09 21447·279999
 1998 02 10 23451·190002
 1998 02 11 94452.019989
 1998 02 12 5452·399994
 1998 02 13 37454.290009
 1998 02 17 88453·190002
 1998 02 18 97454.690002
 1998 02 19 99454·209991
 1998 02 20 95453.989990
 1998 02 23 60456.290009
 1998 02 24 68454·299988
 1998 02 25 41458.489990
 1998 02 26 28461·540009
 1998 02 27 4461.829987
 1998 03 02 2461·540009
 1998 03 03 58462.420013
 1998 03 04 92462.130005
 1998 03 05 7456.820007
 1998 03 06 17463·720001
 1998 03 09 99461·119995
 1998 03 10 69464·619995
 1998 03 11 81467.119995
 1998 03 12 58467.769989
 1998 03 13 41468·769989
 1998 03 16 65471·760010
 1998 03 17 64471.109985
 1998 03 18 93472·179993
 1998 03 19 82474.299988
 1998 03 20 13474.250000
 1998 03 23 20473·959991
 1998 03 24 17476·260010
 1998 03 25 49477.140015
 1998 03 26 69477.809998
 1998 03 27 36477·149994
 1998 03 30 50476.220001
 1998 03 31 93480·679993
 1998 04 01 14484·929993
 1998 04 02 26486.429993
 1998 04 03 34485.790009
 1998 04 06 88481·880005
 1998 04 07 55475.149994
 1998 04 08 26475·329987
 1998 04 09 40480·040009
 1998 04 13 34479.559998
 1998 04 14 24484·850006
 1998 04 15 1487.119995
 1998 04 16 61484.410004
 1998 04 17 59487·010010
 1998 04 20 77488·809998
 1998 04 21 37491·410004
 1998 04 22 17491.140015
 1998 04 23 10484·950012
 1998 04 24 97480.320007
 1998 04 27 48468·500000
 1998 04 28 52472.540009
 1998 04 29 65476·980011
 1998 04 30 89482.890015
 1998 05 01 72484.940002
 1998 05 04 34485·459991
 1998 05 05 23481.739990
 1998 05 06 85479.369995
 1998 05 07 71475.959991
 1998 05 08 59479·510010
 1998 05 11 10476·899994
 1998 05 12 43476.130005
 1998 05 13 33477.480011
 1998 05 14 45475.549988
 1998 05 15 77472·440002
 1998 05 18 43467.609985
 1998 05 19 72470.859985
 1998 05 20 36468.540009
 1998 05 21 98467.190002
 1998 05 22 92462.989990
 1998 05 26 25455.079987
 1998 05 27 1450.260010
 1998 05 28 73455·809998
 1998 05 29 22456.619995
 1998 06 01 55451·170013
 1998 06 02 35449·700012
 1998 06 03 30449·160004
 1998 06 04 90451.739990
 1998 06 05 51454·239990
 1998 06 08 57456·339996
 1998 06 09 17456.739990
 1998 06 10 77451·079987
 1998 06 11 24444.350006
 1998 06 12 11441·589996
 1998 06 15 10433·859985
 1998 06 16 90438.369995
 1998 06 17 12444·079987
 1998 06 18 65439.790009
 1998 06 19 10438.470001
 1998 06 22 60441.649994
 1998 06 23 80447.420013
 1998 06 24 15451.309998
 1998 06 25 42450·160004
 1998 06 26 44450.269989
 1998 06 29 14453·829987
 1998 06 30 79457.390015
 1998 07 01 56459·850006
 1998 07 02 24458.309998
 1998 07 06 27459.970001
 1998 07 07 2459·040009
 1998 07 08 28459.970001
 1998 07 09 6460.000000
 1998 07 10 58458·429993
 1998 07 13 52458·750000
 1998 07 14 58459·429993
 1998 07 15 23461·980011
 1998 07 16 68463·640015
 1998 07 17 23462·359985
 1998 07 20 72461·920013
 1998 07 21 30456·140015
 1998 07 22 47450·929993
 1998 07 23 36442.329987
 1998 07 24 19438.579987
 1998 07 27 9433.160004
 1998 07 28 7427.540009
 1998 07 29 34426·190002
 1998 07 30 76429.500000
 1998 07 31 67419.750000
 1998 08 03 86413.359985
 1998 08 04 86401·630005
 1998 08 05 43398.690002
 1998 08 06 36406.619995
 1998 08 07 47415·799988
 1998 08 10 86411.640015
 1998 08 11 44400.600006
 1998 08 12 72408.549988
 1998 08 13 77403.829987
 1998 08 14 53402.790009
 1998 08 17 31403·959991
 1998 08 18 57411·290009
 1998 08 19 90405.839996
 1998 08 20 32401.730011
 1998 08 21 79395·640015
 1998 08 24 97393.700012
 1998 08 25 23389·760010
 1998 08 26 92380·420013
 1998 08 27 89366.100006
 1998 08 28 25358·540009
 1998 08 31 40337.950012
 1998 09 01 26346·190002
 1998 09 02 84352·649994
 1998 09 03 96346·290009
 1998 09 04 27347.070007
 1998 09 08 55361·929993
 1998 09 09 17352·690002
 1998 09 10 93344·970001
 1998 09 11 99353·619995
 1998 09 14 21357·720001
 1998 09 15 63357.730011
 1998 09 16 22359·850006
 1998 09 17 93355.290009
 1998 09 18 95363.260010
 1998 09 21 21362·640015
 1998 09 22 14368.239990
 1998 09 23 72376·000000
 1998 09 24 71370.250000
 1998 09 25 17369.019989
 1998 09 28 27368.010010
 1998 09 29 23365.799988
 1998 09 30 66363.589996
 1998 10 01 2350·040009
 1998 10 02 42349·709991
 1998 10 05 61336·799988
 1998 10 06 27332.549988
 1998 10 07 51322·230011
 1998 10 08 65310·279999
 1998 10 09 22318.399994
 1998 10 12 21325.619995
 1998 10 13 65320.329987
 1998 10 14 29324.980011
 1998 10 15 69334.809998
 1998 10 16 43342·869995
 1998 10 19 68352·450012
 1998 10 20 90358.309998
 1998 10 21 90359.940002
 1998 10 22 13366.399994
 1998 10 23 11367.049988
 1998 10 26 29372·070007
 1998 10 27 99371.500000
 1998 10 28 73371·470001
 1998 10 29 70374.480011
 1998 10 30 53378.160004
 1998 11 02 33386.820007
 1998 11 03 94387·559998
 1998 11 04 45392.959991
 1998 11 05 94396.790009
 1998 11 06 55400·320007
 1998 11 09 70398·429993
 1998 11 10 61396.859985
 1998 11 11 9393.470001
 1998 11 12 53392·200012
 1998 11 13 19389.359985
 1998 11 16 69390·420013
 1998 11 17 79389.429993
 1998 11 18 40392·119995
 1998 11 19 86394·369995
 1998 11 20 44394·290009
 1998 11 23 10398.149994
 1998 11 24 53396.600006
 1998 11 25 40399.320007
 1998 11 27 86402·089996
 1998 11 30 35397.750000
 1998 12 01 56398.739990
 1998 12 02 75397·489990
 1998 12 03 22395.000000
 1998 12 04 10398.369995
 1998 12 07 37401.170013
 1998 12 08 10401.480011
 1998 12 09 1401.959991
 1998 12 10 17396·500000
 1998 12 11 8395.369995
 1998 12 14 90387.940002
 1998 12 15 98389.570007
 1998 12 16 62389.850006
 1998 12 17 7393.779999
 1998 12 18 83397.420013
 1998 12 21 14401·829987
 1998 12 22 76400.239990
 1998 12 23 97404·790009
 1998 12 24 84405.559998
 1998 12 28 75408.279999
 1998 12 29 18410·410004
 1998 12 30 66411·910004
 1998 12 31 11421.959991
 1999 01 04  31421·260010
 1999 01 05  68422.089996
 1999 01 06  27427·790009
 1999 01 07  10427·829987
 1999 01 08  57431·230011
 1999 01 11  32433.130005
 1999 01 12  18427.359985
 1999 01 13  48424.859985
 1999 01 14  54420·100006
 1999 01 15  43427.049988
 1999 01 19  2430.890015
 1999 01 20  21430.619995
 1999 01 21  47424.049988
 1999 01 22  57422.440002
 1999 01 25  66422.109985
 1999 01 26  47425·329987
 1999 01 27  86421.119995
 1999 01 28  56423·970001
 1999 01 29  24427·220001
 1999 02 01  71426·079987
 1999 02 02  47421.730011
 1999 02 03  47423·739990
 1999 02 04  13417·790009
 1999 02 05  61412.720001
 1999 02 08  30411·329987
 1999 02 09  60403.130005
 1999 02 10  97397.959991
 1999 02 11  12406.160004
 1999 02 12  61398.440002
 1999 02 16  54396·399994
 1999 02 17  62389.540009
 1999 02 18  43391·089996
 1999 02 19  89392·299988
 1999 02 22  8397·820007
 1999 02 23  23399·010010
 1999 02 24  98395.260010
 1999 02 25  91392·690002
 1999 02 26  31392·260010
 1999 03 01  17394·390015
 1999 03 02  46394·429993
 1999 03 03  67391.950012
 1999 03 04  53394·019989
 1999 03 05  6398·010010
 1999 03 08  82400.059998
 1999 03 09  42399·200012
 1999 03 10  32401·119995
 1999 03 11  79401·079987
 1999 03 12  24398.380005
 1999 03 15  67400·839996
 1999 03 16  48399.170013
 1999 03 17  49398·429993
 1999 03 18  16399.549988
 1999 03 19  16396·579987
 1999 03 22  9393·200012
 1999 03 23  53383.369995
 1999 03 24  29384·399994
 1999 03 25  91392·989990
 1999 03 26  46393.920013
 1999 03 29  55399·760010
 1999 03 30  55398·779999
 1999 03 31  16397·630005
 1999 04 01  17398.739990
 1999 04 05  42402.290009
 1999 04 06  14401·079987
 1999 04 07  43397·769989
 1999 04 08  1399.890015
 1999 04 09  27405·859985
 1999 04 12  51412·320007
 1999 04 13  46417.239990
 1999 04 14  7417.390015
 1999 04 15  48417·769989
 1999 04 16  33421·579987
 1999 04 19  26412.410004
 1999 04 20  65415.339996
 1999 04 21  68426.570007
 1999 04 22  57428.850006
 1999 04 23  8431.730011
 1999 04 26  33434·970001
 1999 04 27  75435·160004
 1999 04 28  40433·529999
 1999 04 29  43432·850006
 1999 04 30  92432.809998
 1999 05 03  82433.279999
 1999 05 04  26432.589996
 1999 05 05  6434·269989
 1999 05 06  49433.380005
 1999 05 07  26436.109985
 1999 05 10  86441.850006
 1999 05 11  98446·809998
 1999 05 12  34449.260010
 1999 05 13  71450.839996
 1999 05 14  12443.130005
 1999 05 17  43441·350006
 1999 05 18  6442·450012
 1999 05 19  4446.140015
 1999 05 20  25448.019989
 1999 05 21  92449.140015
 1999 05 24  46440.390015
 1999 05 25  39434·450012
 1999 05 26  68435·410004
 1999 05 27  22432·920013
 1999 05 28  60438·679993
 1999 06 01  13437.459991
 1999 06 02  10436·739990
 1999 06 03  31435·980011
 1999 06 04  79442.329987
 1999 06 07  89446·649994
 1999 06 08  46443·760010
 1999 06 09  45445.190002
 1999 06 10  61442.269989
 1999 06 11  54438·010010
 1999 06 14  95431·529999
 1999 06 15  16434.010010
 1999 06 16  88441.200012
 1999 06 17  23443.380005
 1999 06 18  1445·049988
 1999 06 21  17449·440002
 1999 06 22  65447·329987
 1999 06 23  33447·040009
 1999 06 24  32443.160004
 1999 06 25  50443.109985
 1999 06 28  24448.609985
 1999 06 29  46454·079987
 1999 06 30  84457·679993
 1999 07 01  40454.420013
 1999 07 02  23456.510010
 1999 07 06  50456.549988
 1999 07 07  75452.690002
 1999 07 08  38454·750000
 1999 07 09  42457.980011
 1999 07 12  59459.299988
 1999 07 13  49458.109985
 1999 07 14  18461.459991
 1999 07 15  89465.799988
 1999 07 16  11465·260010
 1999 07 19  76461·369995
 1999 07 20  81453.549988
 1999 07 21  95454·630005
 1999 07 22  67451.489990
 1999 07 23  50448.380005
 1999 07 26  53442·869995
 1999 07 27  17446.480011
 1999 07 28  17446.609985
 1999 07 29  90441·579987
 1999 07 30  83444·769989
 1999 08 02  35442·630005
 1999 08 03  72436.279999
 1999 08 04  39429.700012
 1999 08 05  49429·750000
 1999 08 06  58428·040009
 1999 08 09  72425·890015
 1999 08 10  68422·820007
 1999 08 11  48428.190002
 1999 08 12  16428.820007
 1999 08 13  78434.049988
 1999 08 16  70433·820007
 1999 08 17  8436·000000
 1999 08 18  67433.100006
 1999 08 19  79432.769989
 1999 08 20  64434·380005
 1999 08 23  78437·250000
 1999 08 24  91437.119995
 1999 08 25  88437.859985
 1999 08 26  95436.019989
 1999 08 27  35432·450012
 1999 08 30  96427·359985
 1999 08 31  42427.829987
 1999 09 01  32430·989990
 1999 09 02  77427.420013
 1999 09 03  13435·970001
 1999 09 07  4438·239990
 1999 09 08  68435.899994
 1999 09 09  31437·769989
 1999 09 10  99441·190002
 1999 09 13  62439·649994
 1999 09 14  24438·239990
 1999 09 15  47436.329987
 1999 09 16  35430·250000
 1999 09 17  30434·450012
 1999 09 20  43433·200012
 1999 09 21  1426·500000
 1999 09 22  28427·529999
 1999 09 23  45420.209991
 1999 09 24  93417·089996
 1999 09 27  92421.859985
 1999 09 28  10418.489990
 1999 09 29  69421·519989
 1999 09 30  71427.299988
 1999 10 01  47423.529999
 1999 10 04  37426·609985
 1999 10 05  91426.010010
 1999 10 06  93429·760010
 1999 10 07  15428.109985
 1999 10 08  92427·709991
 1999 10 11  24430.190002
 1999 10 12  6424.679993
 1999 10 13  72419·320007
 1999 10 14  80419.309998
 1999 10 15  6414.700012
 1999 10 18  77408·899994
 1999 10 19  19410·929993
 1999 10 20  33413·940002
 1999 10 21  99414.269989
 1999 10 22  1418·690002
 1999 10 25  80417.760010
 1999 10 26  8415·790009
 1999 10 27  91416·769989
 1999 10 28  98422.809998
 1999 10 29  7428.640015
 1999 11 01  86431·820007
 1999 11 02  96432·390015
 1999 11 03  10438·459991
 1999 11 04  74439.899994
 1999 11 05  75442.410004
 1999 11 08  50445.070007
 1999 11 09  8446.279999
 1999 11 10  82448·720001
 1999 11 11  6447.489990
 1999 11 12  18449.690002
 1999 11 15  86452·970001
 1999 11 16  56456.880005
 1999 11 17  35457·070007
 1999 11 18  87462·040009
 1999 11 19  62461·269989
 1999 11 22  47460.769989
 1999 11 23  44454.450012
 1999 11 24  69455.929993
 1999 11 26  81458·940002
 1999 11 29  30456.950012
 1999 11 30  40454·079987
 1999 12 01  3453·670013
 1999 12 02  12460·440002
 1999 12 03  6464.579987
 1999 12 06  54465.750000
 1999 12 07  52465.700012
 1999 12 08  49468.839996
 1999 12 09  0464.899994
 1999 12 10  44466.709991
 1999 12 13  3470·380005
 1999 12 14  11462.750000
 1999 12 15  62461.320007
 1999 12 16  90465.260010
 1999 12 17  70466·209991
 1999 12 20  42467·190002
 1999 12 21  67475.790009
 1999 12 22  99477·940002
 1999 12 23  90482.429993
 1999 12 27  12484.459991
 1999 12 28  17488·480011
 1999 12 29  4497·010010
 1999 12 30  25496·589996
 1999 12 31  15504·750000
 2000 01 03 36496·420013
 2000 01 04 60478·380005
 2000 01 05 65478·829987
 2000 01 06 70475·339996
 2000 01 07 75488.309998
 2000 01 10 49501·890015
 2000 01 11 22492·609985
 2000 01 12 20490·040009
 2000 01 13 9501.190002
 2000 01 14 78507.559998
 2000 01 18 34513·460022
 2000 01 19 36520·020020
 2000 01 20 39527.280029
 2000 01 21 78533·940002
 2000 01 24 63522.950012
 2000 01 25 10521.590027
 2000 01 26 90521·039978
 2000 01 27 7517·020020
 2000 01 28 98504.619995
 2000 01 31 63496.230011
 2000 02 01 12503.750000
 2000 02 02 45509·890015
 2000 02 03 52521·630005
 2000 02 04 39525·520020
 2000 02 07 82532.390015
 2000 02 08 0537·489990
 2000 02 09 62536·000000
 2000 02 10 6542.210022
 2000 02 11 98537·099976
 2000 02 14 3539.940002
 2000 02 15 91540·239990
 2000 02 16 59547.760010
 2000 02 17 87558·419983
 2000 02 18 11545·679993
 2000 02 22 27540.950012
 2000 02 23 17549.909973
 2000 02 24 99554·039978
 2000 02 25 5556.739990
 2000 02 28 84557·679993
 2000 02 29 24577·710022
 2000 03 01 9588.349976
 2000 03 02 92584.039978
 2000 03 03 98597·880005
 2000 03 06 49601.640015
 2000 03 07 18595·469971
 2000 03 08 4594.679993
 2000 03 09 33606.049988
 2000 03 10 86603.809998
 2000 03 13 51590·140015
 2000 03 14 97572·989990
 2000 03 15 77558.869995
 2000 03 16 55574.239990
 2000 03 17 59574·770020
 2000 03 20 53549.200012
 2000 03 21 42552·789978
 2000 03 22 0571.190002
 2000 03 23 17573.789978
 2000 03 24 78574·010010
 2000 03 27 67573.650024
 2000 03 28 89559.039978
 2000 03 29 25543·000000
 2000 03 30 5531.570007
 2000 03 31 15539.090027
 2000 04 03 17516·039978
 2000 04 04 8506·119995
 2000 04 05 89518·039978
 2000 04 06 72532·500000
 2000 04 07 4542·989990
 2000 04 10 18518·659973
 2000 04 11 13510.130005
 2000 04 12 53493.440002
 2000 04 13 92489.220001
 2000 04 14 29453.720001
 2000 04 17 84459.260010
 2000 04 18 95486.089996
 2000 04 19 52486.230011
 2000 04 20 43481.839996
 2000 04 24 31468·540009
 2000 04 25 61489·029999
 2000 04 26 77484·239990
 2000 04 27 83494.579987
 2000 04 28 14506·250000
 2000 05 01 38518.929993
 2000 05 02 87505.350006
 2000 05 03 1495.559998
 2000 05 04 12501.910004
 2000 05 05 41512·840027
 2000 05 08 25500.079987
 2000 05 09 72490.859985
 2000 05 10 33474.279999
 2000 05 11 6489·390015
 2000 05 12 62490.940002
 2000 05 15 97497.809998
 2000 05 16 9505·980011
 2000 05 17 96499.660004
 2000 05 18 90490.950012
 2000 05 19 0479·700012
 2000 05 22 95471.670013
 2000 05 23 0459·010010
 2000 05 24 30461·739990
 2000 05 25 33456·170013
 2000 05 26 74457.369995
 2000 05 30 31476.700012
 2000 05 31 25476·179993
 2000 06 01 71492.470001
 2000 06 02 52513·030029
 2000 06 05 25513.299988
 2000 06 06 44511·649994
 2000 06 07 13516·539978
 2000 06 08 61514.539978
 2000 06 09 47523·059998
 2000 06 12 82508.510010
 2000 06 13 86513.750000
 2000 06 14 58509·670013
 2000 06 15 83512·250000
 2000 06 16 58513.739990
 2000 06 19 39522.789978
 2000 06 20 23525·690002
 2000 06 21 48527·609985
 2000 06 22 15515.010010
 2000 06 23 49510·410004
 2000 06 26 65516.359985
 2000 06 27 78508·079987
 2000 06 28 24520.989990
 2000 06 29 15512·580017
 2000 06 30 14517.229980
 2000 07 03 37524·039978
 2000 07 05 78518.250000
 2000 07 06 63523.320007
 2000 07 07 27528.219971
 2000 07 10 12530.830017
 2000 07 11 96529·739990
 2000 07 12 44540.250000
 2000 07 13 86542·760010
 2000 07 14 17542·630005
 2000 07 17 22545·179993
 2000 07 18 32536·280029
 2000 07 19 97527·859985
 2000 07 20 89534·750000
 2000 07 21 26522·700012
 2000 07 24 29514·250000
 2000 07 25 93514·330017
 2000 07 26 91513.809998
 2000 07 27 2501.609985
 2000 07 28 59490·220001
 2000 07 31 28500·640015
 2000 08 01 11497.769989
 2000 08 02 68500.220001
 2000 08 03 73499·450012
 2000 08 04 87503·630005
 2000 08 07 63509·869995
 2000 08 08 70508.720001
 2000 08 09 46507·500000
 2000 08 10 74501·649994
 2000 08 11 83510·269989
 2000 08 14 75514.479980
 2000 08 15 79509.929993
 2000 08 16 22512·739990
 2000 08 17 35516·460022
 2000 08 18 79515·510010
 2000 08 21 97516.450012
 2000 08 22 87517·460022
 2000 08 23 7517·880005
 2000 08 24 1523·299988
 2000 08 25 50525.109985
 2000 08 28 50526.479980
 2000 08 29 11529·630005
 2000 08 30 84532.330017
 2000 08 31 15537.890015
 2000 09 01 20541.909973
 2000 09 05 85539.020020
 2000 09 06 97536.320007
 2000 09 07 90542·820007
 2000 09 08 26535.700012
 2000 09 11 93533.619995
 2000 09 12 36532.429993
 2000 09 13 3534·000000
 2000 09 14 26539.210022
 2000 09 15 23530.880005
 2000 09 18 18516·679993
 2000 09 19 2523·309998
 2000 09 20 2521.429993
 2000 09 21 86514·359985
 2000 09 22 89518·820007
 2000 09 25 64515·380005
 2000 09 26 60509·899994
 2000 09 27 21508.130005
 2000 09 28 16523.739990
 2000 09 29 88521.369995
 2000 10 02 31511·670013
 2000 10 03 91504.670013
 2000 10 04 96507.489990
 2000 10 05 1502·670013
 2000 10 06 73491.019989
 2000 10 09 84489.529999
 2000 10 10 45481.630005
 2000 10 11 53474·739990
 2000 10 12 67462·970001
 2000 10 13 13480.390015
 2000 10 16 10481.750000
 2000 10 17 18470·880005
 2000 10 18 19466·209991
 2000 10 19 15481·299988
 2000 10 20 58487.450012
 2000 10 23 98489·959991
 2000 10 24 61487·869995
 2000 10 25 54475·209991
 2000 10 26 84479.760010
 2000 10 27 17479.850006
 2000 10 30 51482.720001
 2000 10 31 17497.679993
 2000 11 01 7495.179993
 2000 11 02 27506·970001
 2000 11 03 69507·750000
 2000 11 06 17503·959991
 2000 11 07 72506.010010
 2000 11 08 2500·679993
 2000 11 09 22495·329987
 2000 11 10 93480·899994
 2000 11 13 47476.549988
 2000 11 14 44486.910004
 2000 11 15 42491·790009
 2000 11 16 6481.640015
 2000 11 17 26482.609985
 2000 11 20 76470.239990
 2000 11 21 86466·790009
 2000 11 22 45457.899994
 2000 11 24 29471·869995
 2000 11 27 50471.700012
 2000 11 28 35459.019989
 2000 11 29 23454·600006
 2000 11 30 0445·940002
 2000 12 01 42456.839996
 2000 12 04 95450.390015
 2000 12 05 78471·170013
 2000 12 06 8463·540009
 2000 12 07 51461·100006
 2000 12 08 99479.070007
 2000 12 11 73487·230011
 2000 12 12 47477·760010
 2000 12 13 3469.910004
 2000 12 14 3461·820007
 2000 12 15 95458·029999
 2000 12 18 36463·250000
 2000 12 19 48458.779999
 2000 12 20 88443.799988
 2000 12 21 57447.029999
 2000 12 22 20462.989990
 2000 12 26 62466·630005
 2000 12 27 62479·299988
 2000 12 28 97494·029999
 2000 12 29 67483.529999
 2001 01 02  44462.489990
 2001 01 03  56484·390015
 2001 01 04  79477·200012
 2001 01 05  71463·140015
 2001 01 08  22461·640015
 2001 01 09  26463·950012
 2001 01 10  90475·450012
 2001 01 11  53483.859985
 2001 01 12  44485.750000
 2001 01 16  55493.279999
 2001 01 17  42493.459991
 2001 01 18  55494.630005
 2001 01 19  86488.089996
 2001 01 22  48490·149994
 2001 01 23  75502.059998
 2001 01 24  48502.250000
 2001 01 25  50499.000000
 2001 01 26  38498·679993
 2001 01 29  50507.910004
 2001 01 30  24511·660004
 2001 01 31  59508·339996
 2001 02 01  81508.940002
 2001 02 02  55501.500000
 2001 02 05  4500·739990
 2001 02 06  64505.760010
 2001 02 07  59507·079987
 2001 02 08  5502.890015
 2001 02 09  32497.049988
 2001 02 12  42505.350006
 2001 02 13  79502·570007
 2001 02 14  35503·489990
 2001 02 15  76508·850006
 2001 02 16  91499.279999
 2001 02 20  71491.140015
 2001 02 21  10483·510010
 2001 02 22  31477.260010
 2001 02 23  38477·450012
 2001 02 26  93488.309998
 2001 02 27  17478.750000
 2001 02 28  16474.369995
 2001 03 01  33473.299988
 2001 03 02  27476.880005
 2001 03 05  69475.790009
 2001 03 06  75481.130005
 2001 03 07  52484·839996
 2001 03 08  78481·489990
 2001 03 09  4473.649994
 2001 03 12  77458·399994
 2001 03 13  94462·260010
 2001 03 14  80453.690002
 2001 03 15  85452·160004
 2001 03 16  16441.799988
 2001 03 19  85451·269989
 2001 03 20  87444·480011
 2001 03 21  99435.739990
 2001 03 22  12432.799988
 2001 03 23  76443.269989
 2001 03 26  82447·380005
 2001 03 27  61452.880005
 2001 03 28  9442.200012
 2001 03 29  42441.529999
 2001 03 30  72450.529999
 2001 04 02  6439·760010
 2001 04 03  75426·959991
 2001 04 04  83425·739990
 2001 04 05  88444·730011
 2001 04 06  99434.660004
 2001 04 09  5441·670013
 2001 04 10  25451.839996
 2001 04 11  87449.250000
 2001 04 12  28455.019989
 2001 04 16  18450·899994
 2001 04 17  18455·579987
 2001 04 18  51466·510010
 2001 04 19  4472·399994
 2001 04 20  59466.709991
 2001 04 23  38461·070007
 2001 04 24  85462.350006
 2001 04 25  67472.739990
 2001 04 26  95477.559998
 2001 04 27  84483·970001
 2001 04 30  23485·320007
 2001 05 01  78490.470001
 2001 05 02  22491.640015
 2001 05 03  83485.649994
 2001 05 04  20492·890015
 2001 05 07  27489·640015
 2001 05 08  59491.769989
 2001 05 09  84490.179993
 2001 05 10  57490·579987
 2001 05 11  25487·359985
 2001 05 14  50486·640015
 2001 05 15  64489·630005
 2001 05 16  43497·209991
 2001 05 17  11504.760010
 2001 05 18  63506.279999
 2001 05 21  21515.909973
 2001 05 22  8517.229980
 2001 05 23  47507·359985
 2001 05 24  94510·399994
 2001 05 25  83508.619995
 2001 05 29  8502.369995
 2001 05 30  22493.959991
 2001 05 31  60496.500000
 2001 06 01  99501·720001
 2001 06 04  27507·320007
 2001 06 05  47516.479980
 2001 06 06  7512·580017
 2001 06 07  44514.770020
 2001 06 08  69511·640015
 2001 06 11  63506·929993
 2001 06 12  3506·929993
 2001 06 13  20505·119995
 2001 06 14  68495.380005
 2001 06 15  30495.130005
 2001 06 18  43490·529999
 2001 06 19  51488.730011
 2001 06 20  79495.859985
 2001 06 21  37497.820007
 2001 06 22  46488.649994
 2001 06 25  88484·190002
 2001 06 26  84490·820007
 2001 06 27  97495·579987
 2001 06 28  55502.989990
 2001 06 29  6512.640015
 2001 07 02  90498.390015
 2001 07 03  48496.829987
 2001 07 05  41492.730011
 2001 07 06  5483.260010
 2001 07 09  29485·980011
 2001 07 10  53478.140015
 2001 07 11  96475.829987
 2001 07 12  12489.040009
 2001 07 13  56490.709991
 2001 07 16  99483·799988
 2001 07 17  41490·570007
 2001 07 18  75483.619995
 2001 07 19  55487.540009
 2001 07 20  99487·929993
 2001 07 23  20482·700012
 2001 07 24  72474·260010
 2001 07 25  30476.989990
 2001 07 26  92485·070007
 2001 07 27  1485.010010
 2001 07 30  2484·709991
 2001 07 31  15484.779999
 2001 08 01  40489.239990
 2001 08 02  78488.989990
 2001 08 03  90487.149994
 2001 08 06  65480.959991
 2001 08 07  31480·329987
 2001 08 08  72472.619995
 2001 08 09  87474.170013
 2001 08 10  63475.519989
 2001 08 13  78477.600006
 2001 08 14  25480.190002
 2001 08 15  68478.950012
 2001 08 16  15481·679993
 2001 08 17  19475·649994
 2001 08 20  8478·869995
 2001 08 21  35472·239990
 2001 08 22  52477.179993
 2001 08 23  16473·420013
 2001 08 24  14480·809998
 2001 08 27  11478.929993
 2001 08 28  31474.200012
 2001 08 29  59473·339996
 2001 08 30  62468·059998
 2001 08 31  47468·559998
 2001 09 04  35466.959991
 2001 09 05  59462.510010
 2001 09 06  97453.390015
 2001 09 07  20445·190002
 2001 09 10  68440·730011
 2001 09 17  54417.670013
 2001 09 18  88411·660004
 2001 09 19  29403·200012
 2001 09 20  64387.649994
 2001 09 21  8378.890015
 2001 09 24  28393·790009
 2001 09 25  99396·179993
 2001 09 26  79389.790009
 2001 09 27  8392.959991
 2001 09 28  37404·869995
 2001 10 01  82397·600006
 2001 10 02  94401·790009
 2001 10 03  67413·220001
 2001 10 04  60417.040009
 2001 10 05  52414·970001
 2001 10 08  16412.179993
 2001 10 09  23408.679993
 2001 10 10  65421·660004
 2001 10 11  10431·040009
 2001 10 12  77428.589996
 2001 10 15  39430.089996
 2001 10 16  46434·529999
 2001 10 17  81424.489990
 2001 10 18  33421·059998
 2001 10 19  2425.700012
 2001 10 22  22430.500000
 2001 10 23  15427·369995
 2001 10 24  66427·649994
 2001 10 25  27435.959991
 2001 10 26  39438·649994
 2001 10 29  89429.410004
 2001 10 30  83422·829987
 2001 10 31  50428·170013
 2001 11 01  64434.880005
 2001 11 02  2433.070007
 2001 11 05  15437·540009
 2001 11 06  34442.779999
 2001 11 07  92440·799988
 2001 11 08  80439.059998
 2001 11 09  19438.100006
 2001 11 12  68440.480011
 2001 11 13  42448·339996
 2001 11 14  73452·820007
 2001 11 15  77449·390015
 2001 11 16  64451·309998
 2001 11 19  59457·709991
 2001 11 20  56453·899994
 2001 11 21  94452·309998
 2001 11 23  60458.420013
 2001 11 26  11461.220001
 2001 11 27  30460.709991
 2001 11 28  4453·700012
 2001 11 29  19463·329987
 2001 11 30  92460.779999
 2001 12 03  21457·029999
 2001 12 04  62467·839996
 2001 12 05  29479·420013
 2001 12 06  22482·230011
 2001 12 07  79481.209991
 2001 12 10  50474·179993
 2001 12 11  3474·769989
 2001 12 12  45475.309998
 2001 12 13  78468.670013
 2001 12 14  75471.290009
 2001 12 17  78479.940002
 2001 12 18  30485.489990
 2001 12 19  20482·070007
 2001 12 20  68474·079987
 2001 12 21  18484.019989
 2001 12 24  71485·809998
 2001 12 26  31490·190002
 2001 12 27  87492.619995
 2001 12 28  11493.619995
 2001 12 31  87488·500000
 2002 01 02 59487.190002
 2002 01 03 12495.510010
 2002 01 04 69499.299988
 2002 01 07 22493.179993
 2002 01 08 81497.899994
 2002 01 09 50494·739990
 2002 01 10 30495.309998
 2002 01 11 46489·940002
 2002 01 14 97483.010010
 2002 01 15 33485·000000
 2002 01 16 57476.420013
 2002 01 17 53482·390015
 2002 01 18 33474.369995
 2002 01 22 18469.429993
 2002 01 23 39477.450012
 2002 01 24 61479.730011
 2002 01 25 38479.350006
 2002 01 28 86481.279999
 2002 01 29 87473.980011
 2002 01 30 15479.720001
 2002 01 31 89483·100006
 2002 02 01 44480.040009
 2002 02 04 40470.089996
 2002 02 05 85468·820007
 2002 02 06 85462.410004
 2002 02 07 23458·399994
 2002 02 08 61466.670013
 2002 02 11 64471.320007
 2002 02 12 52472·010010
 2002 02 13 81476.329987
 2002 02 14 37470.750000
 2002 02 15 70469·250000
 2002 02 19 41459·980011
 2002 02 20 98467.250000
 2002 02 21 82458·440002
 2002 02 22 50465·070007
 2002 02 25 26468·190002
 2002 02 26 82471·290009
 2002 02 27 34472·609985
 2002 02 28 71469.359985
 2002 03 01 9478·339996
 2002 03 04 64488·000000
 2002 03 05 54487·589996
 2002 03 06 28494.799988
 2002 03 07 15494·920013
 2002 03 08 1499·850006
 2002 03 11 32500.750000
 2002 03 12 40498·899994
 2002 03 13 93495.450012
 2002 03 14 74497.760010
 2002 03 15 80499·119995
 2002 03 18 51502.799988
 2002 03 19 20504.730011
 2002 03 20 90499·040009
 2002 03 21 35505·440002
 2002 03 22 30502.390015
 2002 03 25 95496·390015
 2002 03 26 80501.660004
 2002 03 27 62505·850006
 2002 03 28 71506·459991
 2002 04 01 45504.500000
 2002 04 02 2500·489990
 2002 04 03 47496.600006
 2002 04 04 94498·369995
 2002 04 05 19497·760010
 2002 04 08 37503·010010
 2002 04 09 4503·010010
 2002 04 10 42511·299988
 2002 04 11 93503.730011
 2002 04 12 91515·460022
 2002 04 15 70512·739990
 2002 04 16 85522·950012
 2002 04 17 67518.770020
 2002 04 18 97518.570007
 2002 04 19 9517·400024
 2002 04 22 18510.929993
 2002 04 23 67510.290009
 2002 04 24 10507.320007
 2002 04 25 8508.850006
 2002 04 26 58501.500000
 2002 04 29 43500.540009
 2002 04 30 13510·670013
 2002 05 01 80510·829987
 2002 05 02 50513.369995
 2002 05 03 71512.320007
 2002 05 06 12502.910004
 2002 05 07 64498.980011
 2002 05 08 64509.750000
 2002 05 09 51501·390015
 2002 05 10 39492.730011
 2002 05 13 21499.720001
 2002 05 14 93511·720001
 2002 05 15 8513.539978
 2002 05 16 50507.399994
 2002 05 17 40508·940002
 2002 05 20 57503.170013
 2002 05 21 92495·459991
 2002 05 22 27493·910004
 2002 05 23 34501.239990
 2002 05 24 99493·640015
 2002 05 28 80492·410004
 2002 05 29 77487·600006
 2002 05 30 40487.829987
 2002 05 31 89487.470001
 2002 06 03 71474.390015
 2002 06 04 32473.760010
 2002 06 05 22475·040009
 2002 06 06 22465·290009
 2002 06 07 91470·510010
 2002 06 10 47469.290009
 2002 06 11 68462·779999
 2002 06 12 15462·989990
 2002 06 13 90455.980011
 2002 06 14 5459·070007
 2002 06 17 89470.739990
 2002 06 18 14469·709991
 2002 06 19 43462·920013
 2002 06 20 12460.250000
 2002 06 21 25461·070007
 2002 06 24 87459·089996
 2002 06 25 52452.450012
 2002 06 26 0452·970001
 2002 06 27 38458·720001
 2002 06 28 29462·640015
 2002 07 01 41447.730011
 2002 07 02 25432.839996
 2002 07 03 16429·470001
 2002 07 05 59440·920013
 2002 07 08 61433·609985
 2002 07 09 70429.250000
 2002 07 10 72419·779999
 2002 07 11 20416.679993
 2002 07 12 87413·279999
 2002 07 15 41409.079987
 2002 07 16 43407·269989
 2002 07 17 83409·690002
 2002 07 18 20396.709991
 2002 07 19 68386.200012
 2002 07 22 94379·649994
 2002 07 23 40363.989990
 2002 07 24 85378·559998
 2002 07 25 11378·109985
 2002 07 26 10382.260010
 2002 07 29 12400·809998
 2002 07 30 32400.910004
 2002 07 31 48392.420013
 2002 08 01 6389.209991
 2002 08 02 42376·450012
 2002 08 05 37367·119995
 2002 08 06 88380·790009
 2002 08 07 20383.470001
 2002 08 08 0389·839996
 2002 08 09 99388.450012
 2002 08 12 63388.559998
 2002 08 13 14377·760010
 2002 08 14 80389·410004
 2002 08 15 46390.730011
 2002 08 16 27395.970001
 2002 08 19 75401·290009
 2002 08 20 0397.839996
 2002 08 21 26406·790009
 2002 08 22 65409·670013
 2002 08 23 18400.130005
 2002 08 26 6407·730011
 2002 08 27 16397·450012
 2002 08 28 81389.380005
 2002 08 29 80394.399994
 2002 08 30 65390.959991
 2002 09 03 15379.130005
 2002 09 04 7389·750000
 2002 09 05 23381.059998
 2002 09 06 73391.570007
 2002 09 09 50392.470001
 2002 09 10 1394·160004
 2002 09 11 36393.369995
 2002 09 12 49386.269989
 2002 09 13 69389·989990
 2002 09 16 44386.130005
 2002 09 17 32379·309998
 2002 09 18 35376·750000
 2002 09 19 50365.540009
 2002 09 20 42367·279999
 2002 09 23 48358·679993
 2002 09 24 3356·579987
 2002 09 25 92365·140015
 2002 09 26 27370.690002
 2002 09 27 47361.779999
 2002 09 30 45362.269989
 2002 10 01 21368.089996
 2002 10 02 56360·220001
 2002 10 03 18356·850006
 2002 10 04 82347.980011
 2002 10 07 87338.290009
 2002 10 08 11340·320007
 2002 10 09 72327·040009
 2002 10 10 56336·179993
 2002 10 11 65344·929993
 2002 10 14 98346·529999
 2002 10 15 49360.519989
 2002 10 16 38350·850006
 2002 10 17 56362.570007
 2002 10 18 48363·369995
 2002 10 21 11368.630005
 2002 10 22 21362·660004
 2002 10 23 85368.950012
 2002 10 24 19366·019989
 2002 10 25 45372.640015
 2002 10 28 24369.010010
 2002 10 29 3368·630005
 2002 10 30 91374.170013
 2002 10 31 65373·500000
 2002 11 01 93383·450012
 2002 11 04 85386·970001
 2002 11 05 72386.070007
 2002 11 06 9392·730011
 2002 11 07 95383·149994
 2002 11 08 31379.000000
 2002 11 11 94369.140015
 2002 11 12 39374.690002
 2002 11 13 25376.109985
 2002 11 14 67386·239990
 2002 11 15 12385.920013
 2002 11 18 43382.579987
 2002 11 19 2379·570007
 2002 11 20 43388·589996
 2002 11 21 9397·679993
 2002 11 22 35400.000000
 2002 11 25 71404·850006
 2002 11 26 35398·320007
 2002 11 27 92410·239990
 2002 11 29 52406.350006
 2002 12 02 99408·540009
 2002 12 03 42400·829987
 2002 12 04 91397·529999
 2002 12 05 57394·450012
 2002 12 06 83396.720001
 2002 12 09 91386.290009
 2002 12 10 63393·470001
 2002 12 11 37393·880005
 2002 12 12 40395.359985
 2002 12 13 32387·980011
 2002 12 16 91394·899994
 2002 12 17 7391.250000
 2002 12 18 14383.929993
 2002 12 19 40383·410004
 2002 12 20 80386·880005
 2002 12 23 3389.730011
 2002 12 24 76388.119995
 2002 12 26 15389·399994
 2002 12 27 63384.160004
 2002 12 30 89382·230011
 2002 12 31 19383·089996
 2003 01 02  83392.579987
 2003 01 03  95390.309998
 2003 01 06  52397.000000
 2003 01 07  62393·950012
 2003 01 08  95389·070007
 2003 01 09  60395·940002
 2003 01 10  6396.440002
 2003 01 13  50396·179993
 2003 01 14  25398.450012
 2003 01 15  63395·529999
 2003 01 16  88394·880005
 2003 01 17  50388.100006
 2003 01 21  74383.170013
 2003 01 22  35380.529999
 2003 01 23  61383·709991
 2003 01 24  59375·059998
 2003 01 27  68368·579987
 2003 01 28  34373·170013
 2003 01 29  13374·839996
 2003 01 30  94367·619995
 2003 01 31  57372.170013
 2003 02 03  42370.250000
 2003 02 04  57368.720001
 2003 02 05  1366·989990
 2003 02 06  16364.739990
 2003 02 07  64358.779999
 2003 02 10  31362.100006
 2003 02 11  47359.959991
 2003 02 12  45355·380005
 2003 02 13  33354.769989
 2003 02 14  97358·500000
 2003 02 18  28364.529999
 2003 02 19  71360.279999
 2003 02 20  5359.739990
 2003 02 21  44364.359985
 2003 02 24  62358.220001
 2003 02 25  43361.200012
 2003 02 26  62357.970001
 2003 02 27  85361·429993
 2003 02 28  93360.519989
 2003 03 03  36359.309998
 2003 03 04  10356.510010
 2003 03 05  57356.540009
 2003 03 06  91353.839996
 2003 03 07  52354.179993
 2003 03 10  82348.010010
 2003 03 11  23347.029999
 2003 03 12  50345·940002
 2003 03 13  16355·440002
 2003 03 14  33354.390015
 2003 03 17  72365·399994
 2003 03 18  89368.000000
 2003 03 19  77368.510010
 2003 03 20  45370·489990
 2003 03 21  15376.230011
 2003 03 24  51367·250000
 2003 03 25  12371.790009
 2003 03 26  26368·179993
 2003 03 27  91369.500000
 2003 03 28  7368.700012
 2003 03 31  21364·540009
 2003 04 01  6368.690002
 2003 04 02  64376.299988
 2003 04 03  51375.220001
 2003 04 04  29373.279999
 2003 04 07  42376.570007
 2003 04 08  20374·660004
 2003 04 09  0372.279999
 2003 04 10  86372.690002
 2003 04 11  16371·299988
 2003 04 14  72377.609985
 2003 04 15  1379.600006
 2003 04 16  68377·730011
 2003 04 17  35383.700012
 2003 04 21  59385.299988
 2003 04 22  21391·160004
 2003 04 23  76394·970001
 2003 04 24  30392·269989
 2003 04 25  44388.500000
 2003 04 28  55395.200012
 2003 04 29  34395.779999
 2003 04 30  58398.679993
 2003 05 01  14398·829987
 2003 05 02  22407.670013
 2003 05 05  94409.799988
 2003 05 06  1412·750000
 2003 05 07  81410·230011
 2003 05 08  67407·679993
 2003 05 09  29413·529999
 2003 05 12  64418·200012
 2003 05 13  85419.230011
 2003 05 14  57419.440002
 2003 05 15  42422·049988
 2003 05 16  80414·690002
 2003 05 19  88408.320007
 2003 05 20  88409·029999
 2003 05 21  57410·730011
 2003 05 22  6415.089996
 2003 05 23  78418·399994
 2003 05 27  79427·709991
 2003 05 28  25430.480011
 2003 05 29  23432.640015
 2003 05 30  68441·000000
 2003 06 02  73442·630005
 2003 06 03  21443.869995
 2003 06 04  37451·230011
 2003 06 05  95456.690002
 2003 06 06  41453·940002
 2003 06 09  45444·790009
 2003 06 10  81450.959991
 2003 06 11  23455.500000
 2003 06 12  75456·739990
 2003 06 13  23449·709991
 2003 06 16  10457·470001
 2003 06 17  39458·010010
 2003 06 18  95457·510010
 2003 06 19  6450·329987
 2003 06 20  8449.559998
 2003 06 23  56439·410004
 2003 06 24  46440·890015
 2003 06 25  67443.209991
 2003 06 26  79449.899994
 2003 06 27  13448·750000
 2003 06 30  96448·369995
 2003 07 01  9449.170013
 2003 07 02  57458·890015
 2003 07 03  71456.350006
 2003 07 07  40465.709991
 2003 07 08  57473.970001
 2003 07 09  97476.989990
 2003 07 10  20469·029999
 2003 07 11  97473.769989
 2003 07 14  60479·029999
 2003 07 15  81476·929993
 2003 07 16  71473·679993
 2003 07 17  10459·929993
 2003 07 18  94464·760010
 2003 07 21  16457·170013
 2003 07 22  64464·000000
 2003 07 23  50466.140015
 2003 07 24  60465·260010
 2003 07 25  33468.880005
 2003 07 28  59473.829987
 2003 07 29  9473·600006
 2003 07 30  83472.799988
 2003 07 31  90476.019989
 2003 08 01  47468.079987
 2003 08 04  8464·769989
 2003 08 05  13457·450012
 2003 08 06  67453·910004
 2003 08 07  39453·769989
 2003 08 08  90453.940002
 2003 08 11  26459.269989
 2003 08 12  72466·950012
 2003 08 13  73467.470001
 2003 08 14  25471·220001
 2003 08 15  22471·920013
 2003 08 18  35480.920013
 2003 08 19  12488.700012
 2003 08 20  7489.459991
 2003 08 21  27494.820007
 2003 08 22  14485·510010
 2003 08 25  45483·869995
 2003 08 26  54486·510010
 2003 08 27  90490.920013
 2003 08 28  91495·809998
 2003 08 29  83497.420013
 2003 09 02  11507.500000
 2003 09 03  88510.709991
 2003 09 04  71512·559998
 2003 09 05  66508.869995
 2003 09 08  48517.130005
 2003 09 09  21513.570007
 2003 09 10  88501.760010
 2003 09 11  55507·429993
 2003 09 12  58509.059998
 2003 09 15  13507·640015
 2003 09 16  96515·659973
 2003 09 17  38515·099976
 2003 09 18  60519·460022
 2003 09 19  16520·200012
 2003 09 22  78513·650024
 2003 09 23  30519·359985
 2003 09 24  99507·859985
 2003 09 25  5495·059998
 2003 09 26  41485.290009
 2003 09 29  66492.709991
 2003 09 30  43487·679993
 2003 10 01  81500.320007
 2003 10 02  15503·200012
 2003 10 03  12512·280029
 2003 10 06  87516.719971
 2003 10 07  68520.770020
 2003 10 08  59515.679993
 2003 10 09  53521.340027
 2003 10 10  51519·059998
 2003 10 13  17527·570007
 2003 10 14  53531·840027
 2003 10 15  3527.349976
 2003 10 16  77529·640015
 2003 10 17  3520.359985
 2003 10 20  4521·440002
 2003 10 21  1525·530029
 2003 10 22  36513.150024
 2003 10 23  27510·489990
 2003 10 24  44506·429993
 2003 10 27  8515·349976
 2003 10 28  21525·849976
 2003 10 29  15531·809998
 2003 10 30  29530.369995
 2003 10 31  13528·219971
 2003 11 03  51537·840027
 2003 11 04  16538.869995
 2003 11 05  41538.909973
 2003 11 06  29542·940002
 2003 11 07  72542·960022
 2003 11 10  6533·210022
 2003 11 11  87528·570007
 2003 11 12  93540.659973
 2003 11 13  51541·200012
 2003 11 14  85532.960022
 2003 11 17  98526·210022
 2003 11 18  69521.679993
 2003 11 19  83525·619995
 2003 11 20  79523.080017
 2003 11 21  31525·929993
 2003 11 24  44539.510010
 2003 11 25  87543·179993
 2003 11 26  38545.309998
 2003 11 28  67546.510010
 2003 12 01  32554·590027
 2003 12 02  7553·599976
 2003 12 03  38545·190002
 2003 12 04  14544·150024
 2003 12 05  69539·010010
 2003 12 08  13543.039978
 2003 12 09  79534.539978
 2003 12 10  2528·489990
 2003 12 11  20542·919983
 2003 12 12  98547.590027
 2003 12 15  86535.250000
 2003 12 16  89537.739990
 2003 12 17  71538·719971
 2003 12 18  82546·900024
 2003 12 19  10546.880005
 2003 12 22  56549·369995
 2003 12 23  36555·030029
 2003 12 24  9552·349976
 2003 12 26  26554.900024
 2003 12 29  10563·880005
 2003 12 30  53565.469971
 2003 12 31  48556.909973
 2004 01 02 35560.849976
 2004 01 05 82568.919983
 2004 01 06 85569·890015
 2004 01 07 93574.619995
 2004 01 08 61579.619995
 2004 01 09 29575.200012
 2004 01 12 19583.010010
 2004 01 13 63581·159973
 2004 01 14 56586·119995
 2004 01 15 33586·359985
 2004 01 16 68590·409973
 2004 01 20 2597.979980
 2004 01 21 94597.479980
 2004 01 22 0591.729980
 2004 01 23 71596·140015
 2004 01 26 80601.500000
 2004 01 27 77595.169983
 2004 01 28 62583·909973
 2004 01 29 89579·859985
 2004 01 30 90580.760010
 2004 02 02 29580.539978
 2004 02 03 76579.150024
 2004 02 04 12564·030029
 2004 02 05 53569·539978
 2004 02 06 1584·070007
 2004 02 09 23585·489990
 2004 02 10 52592·830017
 2004 02 11 11597.070007
 2004 02 12 68592·750000
 2004 02 13 10585.140015
 2004 02 17 46594·479980
 2004 02 18 34591.479980
 2004 02 19 30582.590027
 2004 02 20 68579·890015
 2004 02 23 59570.200012
 2004 02 24 17571.869995
 2004 02 25 14579·039978
 2004 02 26 55583·859985
 2004 02 27 76585·559998
 2004 03 01 78594·770020
 2004 03 02 69591.059998
 2004 03 03 51591.320007
 2004 03 04 13598.380005
 2004 03 05 61599·539978
 2004 03 08 71592·510010
 2004 03 09 64585.950012
 2004 03 10 5575.010010
 2004 03 11 36568.739990
 2004 03 12 20582·840027
 2004 03 15 25566·950012
 2004 03 16 17566·640015
 2004 03 17 97578·570007
 2004 03 18 42574.549988
 2004 03 19 90570·739990
 2004 03 22 36558·989990
 2004 03 23 62560·919983
 2004 03 24 87557.630005
 2004 03 25 42571.530029
 2004 03 26 76572.919983
 2004 03 29 77583·390015
 2004 03 30 30589.400024
 2004 03 31 87590.309998
 2004 04 01 73595·320007
 2004 04 02 10603·450012
 2004 04 05 72606.390015
 2004 04 06 56599·330017
 2004 04 07 91601·640015
 2004 04 08 55597.880005
 2004 04 12 38599·650024
 2004 04 13 7585.830017
 2004 04 14 17582.020020
 2004 04 15 32580.299988
 2004 04 16 78583·369995
 2004 04 19 21586·950012
 2004 04 20 66575.809998
 2004 04 21 85583.219971
 2004 04 22 69593.239990
 2004 04 23 4590.710022
 2004 04 26 73589·450012
 2004 04 27 82590.760010
 2004 04 28 10577.059998
 2004 04 29 89567.250000
 2004 04 30 3559.799988
 2004 05 03 18565.479980
 2004 05 04 26569.640015
 2004 05 05 31570·059998
 2004 05 06 44563.090027
 2004 05 07 12548.559998
 2004 05 10 69537.859985
 2004 05 11 13548.669983
 2004 05 12 8548.989990
 2004 05 13 8547.169983
 2004 05 14 13543·760010
 2004 05 17 41535.340027
 2004 05 18 32542·559998
 2004 05 19 76540.859985
 2004 05 20 59540·750000
 2004 05 21 47545.809998
 2004 05 24 81551.719971
 2004 05 25 9565·390015
 2004 05 26 32567.770020
 2004 05 27 87568.559998
 2004 05 28 41568.280029
 2004 06 01 26572.489990
 2004 06 02 83573·559998
 2004 06 03 43562·440002
 2004 06 04 27567.750000
 2004 06 07 73578·900024
 2004 06 08 87577.909973
 2004 06 09 22568.580017
 2004 06 10 74569·119995
 2004 06 14 17557.669983
 2004 06 15 44567.919983
 2004 06 16 55570·070007
 2004 06 17 48569·570007
 2004 06 18 53570.539978
 2004 06 21 81568·739990
 2004 06 22 99571.890015
 2004 06 23 35580.150024
 2004 06 24 0579.049988
 2004 06 25 46587·700012
 2004 06 28 36584·099976
 2004 06 29 48587.830017
 2004 06 30 3591.520020
 2004 07 01 16582·429993
 2004 07 02 72582.719971
 2004 07 06 25572·409973
 2004 07 07 30572.030029
 2004 07 08 92560.710022
 2004 07 09 39563·729980
 2004 07 12 29562·239990
 2004 07 13 76562·690002
 2004 07 14 97559·739990
 2004 07 15 93562.159973
 2004 07 16 49555.479980
 2004 07 19 60554.729980
 2004 07 20 83564·190002
 2004 07 21 17548·570007
 2004 07 22 96546.520020
 2004 07 23 25539.229980
 2004 07 26 26533·489990
 2004 07 27 16544.609985
 2004 07 28 9541·200012
 2004 07 29 41549.830017
 2004 07 30 25551·289978
 2004 08 02 23551.929993
 2004 08 03 50543.630005
 2004 08 04 3542.669983
 2004 08 05 6532.359985
 2004 08 06 94519.650024
 2004 08 09 9518.380005
 2004 08 10 29529.830017
 2004 08 11 20526.630005
 2004 08 12 11517.099976
 2004 08 13 96517.390015
 2004 08 16 63528·059998
 2004 08 17 41530·000000
 2004 08 18 80541.609985
 2004 08 19 51537.440002
 2004 08 20 75547·919983
 2004 08 23 70543·469971
 2004 08 24 33545·010010
 2004 08 25 36550.140015
 2004 08 26 58547·250000
 2004 08 27 33551.669983
 2004 08 30 26544.559998
 2004 08 31 39547·929993
 2004 09 01 33552.460022
 2004 09 02 80559.780029
 2004 09 03 42556·239990
 2004 09 07 73562.929993
 2004 09 08 42557.789978
 2004 09 09 86566.179993
 2004 09 10 87569·909973
 2004 09 13 76573·099976
 2004 09 14 55570·960022
 2004 09 15 51568.520020
 2004 09 16 93574.539978
 2004 09 17 11573.169983
 2004 09 20 67570·739990
 2004 09 21 2576.919983
 2004 09 22 16565·890015
 2004 09 23 66565·799988
 2004 09 24 96565.969971
 2004 09 27 89558.359985
 2004 09 28 37565·659973
 2004 09 29 53571·070007
 2004 09 30 87572·940002
 2004 10 01 86585·030029
 2004 10 04 64589·090027
 2004 10 05 10587·340027
 2004 10 06 8592.659973
 2004 10 07 94582·599976
 2004 10 08 29575.650024
 2004 10 11 1577.559998
 2004 10 12 55576.710022
 2004 10 13 39569.419983
 2004 10 14 87564.880005
 2004 10 15 13569·419983
 2004 10 18 45572·030029
 2004 10 19 71566.669983
 2004 10 20 20570.130005
 2004 10 21 59576.659973
 2004 10 22 23567·780029
 2004 10 25 66571.669983
 2004 10 26 36577·609985
 2004 10 27 77587.179993
 2004 10 28 59585·630005
 2004 10 29 23583·789978
 2004 11 01 65587·000000
 2004 11 02 30585.440002
 2004 11 03 46595·330017
 2004 11 04 69602·130005
 2004 11 05 64604·289978
 2004 11 08 6602.080017
 2004 11 09 3606·640015
 2004 11 10 53609·609985
 2004 11 11 16616.299988
 2004 11 12 18621·979980
 2004 11 15 76623.859985
 2004 11 16 51617·890015
 2004 11 17 26622·969971
 2004 11 18 3622·059998
 2004 11 19 32613·440002
 2004 11 22 64621·520020
 2004 11 23 27624.530029
 2004 11 24 24629·500000
 2004 11 26 66631·159973
 2004 11 29 16634.460022
 2004 11 30 74633.770020
 2004 12 01 70643·679993
 2004 12 02 97642·510010
 2004 12 03 59642·210022
 2004 12 06 50639·030029
 2004 12 07 53625·500000
 2004 12 08 69631.150024
 2004 12 09 67629.190002
 2004 12 10 61632.239990
 2004 12 13 11638.030029
 2004 12 14 52643·539978
 2004 12 15 41648·609985
 2004 12 16 39642.229980
 2004 12 17 7642.080017
 2004 12 20 39638·049988
 2004 12 21 6646·200012
 2004 12 22 40648.460022
 2004 12 23 30649.369995
 2004 12 27 50644.340027
 2004 12 28 14654.570007
 2004 12 29 47653.340027
 2004 12 30 91653.059998
 2004 12 31 29651.570007
 2005 01 03  38640.440002
 2005 01 04  65628·539978
 2005 01 05  28617·479980
 2005 01 06  44619.820007
 2005 01 07  80613·210022
 2005 01 10  26617.739990
 2005 01 11  5611·530029
 2005 01 12  91613·190002
 2005 01 13  64610·130005
 2005 01 14  88617·479980
 2005 01 18  10624·869995
 2005 01 19  88617.909973
 2005 01 20  42612.340027
 2005 01 21  31611.080017
 2005 01 24  55604.530029
 2005 01 25  79606·500000
 2005 01 26  89616.570007
 2005 01 27  63616·900024
 2005 01 28  78613.000000
 2005 01 31  34624.020020
 2005 02 01  4628·140015
 2005 02 02  15631.979980
 2005 02 03  43629·320007
 2005 02 04  47637.440002
 2005 02 07  15636.619995
 2005 02 08  43638·719971
 2005 02 09  36625.710022
 2005 02 10  36626·809998
 2005 02 11  70634.760010
 2005 02 14  29635.020020
 2005 02 15  72634.940002
 2005 02 16  46638.849976
 2005 02 17  45631.140015
 2005 02 18  80630·130005
 2005 02 22  87617.929993
 2005 02 23  46620·539978
 2005 02 24  41627.559998
 2005 02 25  28637.530029
 2005 02 28  45634.059998
 2005 03 01  31638.530029
 2005 03 02  83637·330017
 2005 03 03  29638.289978
 2005 03 04  33644·950012
 2005 03 07  19643·859985
 2005 03 08  21637.979980
 2005 03 09  65631.080017
 2005 03 10  65626.940002
 2005 03 11  54626·840027
 2005 03 14  31630.299988
 2005 03 15  42626.820007
 2005 03 16  79622.919983
 2005 03 17  6625·460022
 2005 03 18  14622·570007
 2005 03 21  92621·570007
 2005 03 22  36618·580017
 2005 03 23  69612·059998
 2005 03 24  93615.270020
 2005 03 28  72615·119995
 2005 03 29  26604·630005
 2005 03 30  61614·900024
 2005 03 31  21615·070007
 2005 04 01  64611.549988
 2005 04 04  61613·760010
 2005 04 05  28614·500000
 2005 04 06  73616·210022
 2005 04 07  73619·760010
 2005 04 08  79610·750000
 2005 04 11  38607.169983
 2005 04 12  48613·030029
 2005 04 13  32602.539978
 2005 04 14  43591.940002
 2005 04 15  85580·780029
 2005 04 18  72585.330017
 2005 04 19  97594.940002
 2005 04 20  40584.960022
 2005 04 21  89598.979980
 2005 04 22  96589·530029
 2005 04 25  51596.440002
 2005 04 26  84587.659973
 2005 04 27  93587·140015
 2005 04 28  94575.020020
 2005 04 29  98579·380005
 2005 05 02  12585·859985
 2005 05 03  67584·479980
 2005 05 04  68595·219971
 2005 05 05  72595.640015
 2005 05 06  88596.520020
 2005 05 09  5602·909973
 2005 05 10  43595.039978
 2005 05 11  29595.570007
 2005 05 12  99586·890015
 2005 05 13  26582.020020
 2005 05 16  69591·710022
 2005 05 17  50595·270020
 2005 05 18  59607.880005
 2005 05 19  74610.460022
 2005 05 20  21609.409973
 2005 05 23  43612.869995
 2005 05 24  4612.950012
 2005 05 25  19606·400024
 2005 05 26  0614.700012
 2005 05 27  38616.900024
 2005 05 31  98616·710022
 2005 06 01  54623.739990
 2005 06 02  32625.239990
 2005 06 03  92620.299988
 2005 06 06  30622·940002
 2005 06 07  99623.780029
 2005 06 08  66620.469971
 2005 06 09  88626.229980
 2005 06 10  11626.330017
 2005 06 13  97629.020020
 2005 06 14  78634.390015
 2005 06 15  31637·190002
 2005 06 16  79644.030029
 2005 06 17  18644.190002
 2005 06 20  69641.840027
 2005 06 21  54641.039978
 2005 06 22  98643.450012
 2005 06 23  56634·119995
 2005 06 24  63630.409973
 2005 06 27  13628.309998
 2005 06 28  56641·479980
 2005 06 29  31642·760010
 2005 06 30  12639·659973
 2005 07 01  89643.039978
 2005 07 05  65653.229980
 2005 07 06  85648·270020
 2005 07 07  90649.299988
 2005 07 08  89662.140015
 2005 07 11  62671.739990
 2005 07 12  89670.789978
 2005 07 13  99667.650024
 2005 07 14  46663·020020
 2005 07 15  13663·739990
 2005 07 18  37658.559998
 2005 07 19  63668·859985
 2005 07 20  14677·559998
 2005 07 21  3667·099976
 2005 07 22  48677.780029
 2005 07 25  32670.989990
 2005 07 26  77674·580017
 2005 07 27  45674.880005
 2005 07 28  65683·039978
 2005 07 29  83679.750000
 2005 08 01  41682.799988
 2005 08 02  79688.510010
 2005 08 03  58683·380005
 2005 08 04  15671·840027
 2005 08 05  38662.789978
 2005 08 08  66659·599976
 2005 08 09  22660.479980
 2005 08 10  54660.159973
 2005 08 11  23666.369995
 2005 08 12  95660.000000
 2005 08 15  74665.640015
 2005 08 16  51654.609985
 2005 08 17  79654·820007
 2005 08 18  79651·190002
 2005 08 19  61652·510010
 2005 08 22  80657.469971
 2005 08 23  13655·469971
 2005 08 24  54655·010010
 2005 08 25  49657.700012
 2005 08 26  43648·640015
 2005 08 29  55655.320007
 2005 08 30  85653.760010
 2005 08 31  35666·510010
 2005 09 01  64668·450012
 2005 09 02  63663.330017
 2005 09 06  59674·479980
 2005 09 07  36677.320007
 2005 09 08  94673·469971
 2005 09 09  19678.049988
 2005 09 12  89680.820007
 2005 09 13  97673.130005
 2005 09 14  8666.349976
 2005 09 15  28665.419983
 2005 09 16  12671.979980
 2005 09 19  88667.020020
 2005 09 20  7660·630005
 2005 09 21  23649.940002
 2005 09 22  93651.159973
 2005 09 23  2655.460022
 2005 09 26  16660.200012
 2005 09 27  60659.169983
 2005 09 28  18656·039978
 2005 09 29  58665·030029
 2005 09 30  86667·799988
 2005 10 03  21670·549988
 2005 10 04  1663.840027
 2005 10 05  0644·979980
 2005 10 06  91639.450012
 2005 10 07  13644.330017
 2005 10 10  79637·969971
 2005 10 11  99630·080017
 2005 10 12  33621·570007
 2005 10 13  67623.280029
 2005 10 14  15633.150024
 2005 10 17  47633.369995
 2005 10 18  36625.359985
 2005 10 19  39638.280029
 2005 10 20  98627·539978
 2005 10 21  64632.729980
 2005 10 24  51646.599976
 2005 10 25  12642·729980
 2005 10 26  40638·409973
 2005 10 27  94624.030029
 2005 10 28  54635·330017
 2005 10 31  92646.609985
 2005 11 01  79643.020020
 2005 11 02  7657·049988
 2005 11 03  45658·770020
 2005 11 04  11658.159973
 2005 11 07  77661·239990
 2005 11 08  96656.229980
 2005 11 09  48659·830017
 2005 11 10  25664.929993
 2005 11 11  24666.659973
 2005 11 14  80663.929993
 2005 11 15  16656.229980
 2005 11 16  16654·640015
 2005 11 17  31667·140015
 2005 11 18  5672·219971
 2005 11 21  22678.960022
 2005 11 22  90682·549988
 2005 11 23  37683·140015
 2005 11 25  38683·580017
 2005 11 28  68671.500000
 2005 11 29  80673·690002
 2005 11 30  4677·289978
 2005 12 01  73690.210022
 2005 12 02  79690.570007
 2005 12 05  42686.570007
 2005 12 06  21687·580017
 2005 12 07  32683.010010
 2005 12 08  4685.219971
 2005 12 09  57688·770020
 2005 12 12  99689·539978
 2005 12 13  56689.030029
 2005 12 14  21690.500000
 2005 12 15  33684·739990
 2005 12 16  78683·090027
 2005 12 19  16672.250000
 2005 12 20  28672·780029
 2005 12 21  0679·739990
 2005 12 22  20684·080017
 2005 12 23  5686.440002
 2005 12 27  52676.580017
 2005 12 28  16680.080017
 2005 12 29  13677·960022
 2005 12 30  43673·219971
 2006 01 03 42684·049988
 2006 01 04 62689·250000
 2006 01 05 70691.770020
 2006 01 06 73699·390015
 2006 01 09 74706.239990
 2006 01 10 45710.989990
 2006 01 11 28711.190002
 2006 01 12 66706.789978
 2006 01 13 49708·440002
 2006 01 17 96703·619995
 2006 01 18 51703.780029
 2006 01 19 15714·940002
 2006 01 20 92704·599976
 2006 01 23 72707.820007
 2006 01 24 26718.020020
 2006 01 25 38716.450012
 2006 01 26 53728·479980
 2006 01 27 55732·219971
 2006 01 30 67730.869995
 2006 01 31 82733·200012
 2006 02 01 8735·479980
 2006 02 02 51726·250000
 2006 02 03 11724·219971
 2006 02 06 14727·890015
 2006 02 07 57717·179993
 2006 02 08 92721.159973
 2006 02 09 21718·159973
 2006 02 10 28717.130005
 2006 02 13 25710·530029
 2006 02 14 34719·700012
 2006 02 15 85725.099976
 2006 02 16 44731.919983
 2006 02 17 64730.940002
 2006 02 21 60726·780029
 2006 02 22 17733·530029
 2006 02 23 6732.450012
 2006 02 24 47736.599976
 2006 02 27 76740.630005
 2006 02 28 53730.640015
 2006 03 01 84742.349976
 2006 03 02 76740.159973
 2006 03 03 13738·440002
 2006 03 06 56731·159973
 2006 03 07 70721.059998
 2006 03 08 76721·840027
 2006 03 09 29718.280029
 2006 03 10 15726.340027
 2006 03 13 85728·039978
 2006 03 14 98736·099976
 2006 03 15 4742·940002
 2006 03 16 43743.789978
 2006 03 17 72746.090027
 2006 03 20 16745.619995
 2006 03 21 46736.099976
 2006 03 22 77744.849976
 2006 03 23 1747.599976
 2006 03 24 32753.830017
 2006 03 27 85754.030029
 2006 03 28 81751·270020
 2006 03 29 66764.169983
 2006 03 30 70762.590027
 2006 03 31 80765.140015
 2006 04 03 41759·219971
 2006 04 04 85762·320007
 2006 04 05 81766·260010
 2006 04 06 10766.229980
 2006 04 07 72756.130005
 2006 04 10 4752.950012
 2006 04 11 40742·109985
 2006 04 12 84747·770020
 2006 04 13 10751·109985
 2006 04 17 91749·469971
 2006 04 18 49769·809998
 2006 04 19 33778.419983
 2006 04 20 19774.669983
 2006 04 21 40772·119995
 2006 04 24 31766.140015
 2006 04 25 12764.820007
 2006 04 26 88765.229980
 2006 04 27 71761·400024
 2006 04 28 38764·539978
 2006 05 01 5761.119995
 2006 05 02 27767·609985
 2006 05 03 27767.729980
 2006 05 04 45774.719971
 2006 05 05 17781.830017
 2006 05 08 76781·599976
 2006 05 09 78780·719971
 2006 05 10 52775·940002
 2006 05 11 81757·469971
 2006 05 12 98742.400024
 2006 05 15 18737.640015
 2006 05 16 85737·469971
 2006 05 17 52725.849976
 2006 05 18 80718·469971
 2006 05 19 66722·539978
 2006 05 22 94715.250000
 2006 05 23 13711·289978
 2006 05 24 35711·270020
 2006 05 25 66725.580017
 2006 05 26 55729·549988
 2006 05 30 69711·039978
 2006 05 31 1721.010010
 2006 06 01 87736·500000
 2006 06 02 67737·450012
 2006 06 05 54713.919983
 2006 06 06 41710·960022
 2006 06 07 24706.780029
 2006 06 08 57706.530029
 2006 06 09 23701·390015
 2006 06 12 43683·190002
 2006 06 13 96672·719971
 2006 06 14 74677.090027
 2006 06 15 58701.049988
 2006 06 16 20693·070007
 2006 06 19 46680.760010
 2006 06 20 94677·500000
 2006 06 21 66690·669983
 2006 06 22 9688.039978
 2006 06 23 44690.140015
 2006 06 26 18698.640015
 2006 06 27 78686.940002
 2006 06 28 74688·039978
 2006 06 29 84714·320007
 2006 06 30 71724·669983
 2006 07 03 51730.799988
 2006 07 05 2719·849976
 2006 07 06 86720.640015
 2006 07 07 3709·299988
 2006 07 10 67709·080017
 2006 07 11 6714.390015
 2006 07 12 92701·169983
 2006 07 13 89687.289978
 2006 07 14 32681·239990
 2006 07 17 25677.690002
 2006 07 18 73681·640015
 2006 07 19 31702·340027
 2006 07 20 77683.609985
 2006 07 21 21671.940002
 2006 07 24 23690.760010
 2006 07 25 53697·440002
 2006 07 26 61694·450012
 2006 07 27 81685.690002
 2006 07 28 61700·030029
 2006 07 31 6700·559998
 2006 08 01 63689.890015
 2006 08 02 20696.809998
 2006 08 03 30704·380005
 2006 08 04 65701.260010
 2006 08 07 92696.049988
 2006 08 08 74687·469971
 2006 08 09 0681.049988
 2006 08 10 30686.270020
 2006 08 11 77679.039978
 2006 08 14 7681.729980
 2006 08 15 65697.830017
 2006 08 16 28707·390015
 2006 08 17 77710·780029
 2006 08 18 7711.679993
 2006 08 21 45705.330017
 2006 08 22 7707.760010
 2006 08 23 73698·419983
 2006 08 24 86698·719971
 2006 08 25 83699.239990
 2006 08 28 45706·650024
 2006 08 29 71714.849976
 2006 08 30 82720.580017
 2006 08 31 49720·530029
 2006 09 01 41721·559998
 2006 09 05 3727·510010
 2006 09 06 59712·039978
 2006 09 07 36706.469971
 2006 09 08 20708·539978
 2006 09 11 25707.570007
 2006 09 12 3724.479980
 2006 09 13 65730.700012
 2006 09 14 33727.599976
 2006 09 15 20729·460022
 2006 09 18 29728·840027
 2006 09 19 78725.119995
 2006 09 20 55734·479980
 2006 09 21 94727.130005
 2006 09 22 73718.630005
 2006 09 25 45727·090027
 2006 09 26 88729.609985
 2006 09 27 79732·539978
 2006 09 28 99732·559998
 2006 09 29 61725·590027
 2006 10 02 55718.809998
 2006 10 03 30718.349976
 2006 10 04 95733.479980
 2006 10 05 44743·080017
 2006 10 06 8739·809998
 2006 10 09 31744·570007
 2006 10 10 74745·880005
 2006 10 11 39741.710022
 2006 10 12 21757.090027
 2006 10 13 87762.650024
 2006 10 16 73769.479980
 2006 10 17 14764·909973
 2006 10 18 96763·400024
 2006 10 19 30767.390015
 2006 10 20 55762.130005
 2006 10 23 64763.520020
 2006 10 24 58762.429993
 2006 10 25 17767·150024
 2006 10 26 8776.039978
 2006 10 27 8765·840027
 2006 10 30 56770·359985
 2006 10 31 29766·840027
 2006 11 01 46752.150024
 2006 11 02 91750·119995
 2006 11 03 67752.729980
 2006 11 06 74763·080017
 2006 11 07 5764·390015
 2006 11 08 80769·840027
 2006 11 09 91762.059998
 2006 11 10 82769.150024
 2006 11 13 50772·409973
 2006 11 14 71785·059998
 2006 11 15 53791·960022
 2006 11 16 10790.750000
 2006 11 17 67788.469971
 2006 11 20 82790·619995
 2006 11 21 3792·169983
 2006 11 22 41792.909973
 2006 11 24 70792.280029
 2006 11 27 59772.109985
 2006 11 28 18774·820007
 2006 11 29 80784·159973
 2006 11 30 96786·119995
 2006 12 01 68781·169983
 2006 12 04 97795.849976
 2006 12 05 59797·419983
 2006 12 06 9795.940002
 2006 12 07 6792.289978
 2006 12 08 66792.559998
 2006 12 11 35793.070007
 2006 12 12 96788·409973
 2006 12 13 91788.750000
 2006 12 14 75794.219971
 2006 12 15 90792·710022
 2006 12 18 71782·020020
 2006 12 19 68782·099976
 2006 12 20 99785.559998
 2006 12 21 30782·900024
 2006 12 22 70780·820007
 2006 12 26 4788.169983
 2006 12 27 40797.729980
 2006 12 28 87794·479980
 2006 12 29 58787.659973
 2007 01 03  95787.419983
 2007 01 04  22789·950012
 2007 01 05  17775.869995
 2007 01 08  22776·989990
 2007 01 09  60778·330017
 2007 01 10  95778·869995
 2007 01 11  3788.450012
 2007 01 12  74794·260010
 2007 01 16  43791.479980
 2007 01 17  36788·770020
 2007 01 18  50778·210022
 2007 01 19  53785.159973
 2007 01 22  12777·960022
 2007 01 23  44785·380005
 2007 01 24  90794.030029
 2007 01 25  22784.190002
 2007 01 26  63788·140015
 2007 01 29  45793·099976
 2007 01 30  81797.969971
 2007 01 31  68800·340027
 2007 02 01  14807.770020
 2007 02 02  89809·419983
 2007 02 05  3806.690002
 2007 02 06  4810·409973
 2007 02 07  9816·200012
 2007 02 08  52816·390015
 2007 02 09  64807.109985
 2007 02 12  69805.789978
 2007 02 13  18812.530029
 2007 02 14  34813·989990
 2007 02 15  94815·429993
 2007 02 16  25818·150024
 2007 02 20  34826.109985
 2007 02 21  61827.330017
 2007 02 22  51829.440002
 2007 02 23  60826.640015
 2007 02 26  77823·690002
 2007 02 27  82792·659973
 2007 02 28  16793.299988
 2007 03 01  86791·030029
 2007 03 02  92775·440002
 2007 03 05  74760.059998
 2007 03 06  97778.880005
 2007 03 07  43775.900024
 2007 03 08  46781·140015
 2007 03 09  36785·119995
 2007 03 12  23789·000000
 2007 03 13  92769.119995
 2007 03 14  34775·679993
 2007 03 15  95783.609985
 2007 03 16  53778·770020
 2007 03 19  22787·049988
 2007 03 20  76793·599976
 2007 03 21  99807.469971
 2007 03 22  68808.049988
 2007 03 23  46809.510010
 2007 03 26  15808.940002
 2007 03 27  26802·359985
 2007 03 28  74797·400024
 2007 03 29  1798.940002
 2007 03 30  21800.710022
 2007 04 02  75803.219971
 2007 04 03  3811·770020
 2007 04 04  50810.789978
 2007 04 05  88813·349976
 2007 04 09  71811.640015
 2007 04 10  12814.510010
 2007 04 11  81808.239990
 2007 04 12  34815.049988
 2007 04 13  65819·380005
 2007 04 16  82831·440002
 2007 04 17  7828.960022
 2007 04 18  5824·380005
 2007 04 19  33819·320007
 2007 04 20  20828·859985
 2007 04 23  66827.549988
 2007 04 24  69826·359985
 2007 04 25  75832·070007
 2007 04 26  58833.799988
 2007 04 27  21829·700012
 2007 04 30  20814·570007
 2007 05 01  15816.250000
 2007 05 02  53828·460022
 2007 05 03  60828·869995
 2007 05 04  77832.880005
 2007 05 07  5831.869995
 2007 05 08  85830.900024
 2007 05 09  96834·770020
 2007 05 10  85818·630005
 2007 05 11  20829·539978
 2007 05 14  61822.330017
 2007 05 15  65814·179993
 2007 05 16  13820·200012
 2007 05 17  61815.640015
 2007 05 18  14823·659973
 2007 05 21  33833.650024
 2007 05 22  55839.919983
 2007 05 23  52836·539978
 2007 05 24  0823.799988
 2007 05 25  85829.929993
 2007 05 29  30837·530029
 2007 05 30  44843·349976
 2007 05 31  0847·179993
 2007 06 01  36853.450012
 2007 06 04  82855·090027
 2007 06 05  13848.250000
 2007 06 06  21841·210022
 2007 06 07  23825·320007
 2007 06 08  81835.309998
 2007 06 11  59833·179993
 2007 06 12  95821·719971
 2007 06 13  9832·539978
 2007 06 14  20837·119995
 2007 06 15  6848·190002
 2007 06 18  79846·280029
 2007 06 19  81848·340027
 2007 06 20  18836·179993
 2007 06 21  7839.809998
 2007 06 22  53834·750000
 2007 06 25  53827.460022
 2007 06 26  20826.130005
 2007 06 27  36838.460022
 2007 06 28  26839·039978
 2007 06 29  63833.700012
 2007 07 02  95845·059998
 2007 07 03  93848·200012
 2007 07 05  27850.130005
 2007 07 06  74852·309998
 2007 07 09  38853·239990
 2007 07 10  4837.479980
 2007 07 11  15839·969971
 2007 07 12  73855·179993
 2007 07 13  66855.770020
 2007 07 16  19848·469971
 2007 07 17  70849·890015
 2007 07 18  73845·909973
 2007 07 19  24851·849976
 2007 07 20  13836·440002
 2007 07 23  99835.619995
 2007 07 24  12811.859985
 2007 07 25  83812.500000
 2007 07 26  88791·479980
 2007 07 27  34777.830017
 2007 07 30  54784.229980
 2007 07 31  34776·119995
 2007 08 01  68777·919983
 2007 08 02  32783·989990
 2007 08 03  85755.419983
 2007 08 06  98766.390015
 2007 08 07  4774·130005
 2007 08 08  74795·659973
 2007 08 09  20784.869995
 2007 08 10  20788.780029
 2007 08 13  71779·809998
 2007 08 14  67762·869995
 2007 08 15  95751·539978
 2007 08 16  67768·830017
 2007 08 17  70786·030029
 2007 08 20  42787·450012
 2007 08 21  73788·380005
 2007 08 22  34798·559998
 2007 08 23  26788.250000
 2007 08 24  56798.929993
 2007 08 27  44789·450012
 2007 08 28  41767·830017
 2007 08 29  89787·320007
 2007 08 30  91783·109985
 2007 08 31  18792·859985
 2007 09 04  31800·690002
 2007 09 05  35790·460022
 2007 09 06  54792.919983
 2007 09 07  35775·789978
 2007 09 10  74769·809998
 2007 09 11  63782.270020
 2007 09 12  75777·900024
 2007 09 13  57780.349976
 2007 09 14  63783·489990
 2007 09 17  1775·809998
 2007 09 18  12806·630005
 2007 09 19  73817·400024
 2007 09 20  18809·760010
 2007 09 21  97813·109985
 2007 09 24  47805·799988
 2007 09 25  94803·000000
 2007 09 26  83809.119995
 2007 09 27  28814·010010
 2007 09 28  85805.450012
 2007 10 01  59824.739990
 2007 10 02  28831·969971
 2007 10 03  93826.150024
 2007 10 04  59829.150024
 2007 10 05  31844.880005
 2007 10 08  45840.140015
 2007 10 09  19845·719971
 2007 10 10  25845.190002
 2007 10 11  98834·979980
 2007 10 12  55841.169983
 2007 10 15  55829·359985
 2007 10 16  65823.349976
 2007 10 17  72824·890015
 2007 10 18  2825.030029
 2007 10 19  76798.789978
 2007 10 22  85810·080017
 2007 10 23  91818·530029
 2007 10 24  54810·849976
 2007 10 25  84806·109985
 2007 10 26  18821.390015
 2007 10 29  19821·719971
 2007 10 30  6816·150024
 2007 10 31  4828·020020
 2007 11 01  19795.179993
 2007 11 02  43797·780029
 2007 11 05  77790.429993
 2007 11 06  86801.770020
 2007 11 07  71775·960022
 2007 11 08  77780.900024
 2007 11 09  12772·380005
 2007 11 12  5767·090027
 2007 11 13  80789·150024
 2007 11 14  57782·469971
 2007 11 15  78771·599976
 2007 11 16  62769.500000
 2007 11 19  78750·330017
 2007 11 20  47749.330017
 2007 11 21  71740·299988
 2007 11 23  82755·030029
 2007 11 26  21735·070007
 2007 11 27  35743·270020
 2007 11 28  9770·039978
 2007 11 29  16766·059998
 2007 11 30  91767·770020
 2007 12 03  33759.969971
 2007 12 04  37752.059998
 2007 12 05  39765·640015
 2007 12 06  94786·950012
 2007 12 07  81785·520020
 2007 12 10  24791.200012
 2007 12 11  51766.270020
 2007 12 12  63771·710022
 2007 12 13  39769·460022
 2007 12 14  64753.929993
 2007 12 17  78739·059998
 2007 12 18  54754·059998
 2007 12 19  97756·130005
 2007 12 20  76767.539978
 2007 12 21  70785·599976
 2007 12 24  48794.390015
 2007 12 26  67797·030029
 2007 12 27  4773.510010
 2007 12 28  3771.760010
 2007 12 31  52766.030029
 2008 01 02 88753.549988
 2008 01 03 18745·010010
 2008 01 04 77721·599976
 2008 01 07 98723.950012
 2008 01 08 21704·859985
 2008 01 09 11712·119995
 2008 01 10 17720·210022
 2008 01 11 43704·650024
 2008 01 14 55712·479980
 2008 01 15 3697·429993
 2008 01 16 73699·909973
 2008 01 17 68680.570007
 2008 01 18 3673.179993
 2008 01 22 37671.570007
 2008 01 23 22693.429993
 2008 01 24 80692·719971
 2008 01 25 3688.599976
 2008 01 28 84702.390015
 2008 01 29 64705.200012
 2008 01 30 10695.489990
 2008 01 31 17713.299988
 2008 02 01 37730.500000
 2008 02 04 23723.460022
 2008 02 05 15701·580017
 2008 02 06 34692·489990
 2008 02 07 14702·780029
 2008 02 08 50698·900024
 2008 02 11 76699·750000
 2008 02 12 66705·479980
 2008 02 13 62721.929993
 2008 02 14 22705·320007
 2008 02 15 1701·520020
 2008 02 19 52702.340027
 2008 02 20 47710.020020
 2008 02 21 37696·280029
 2008 02 22 21695.429993
 2008 02 25 53710.460022
 2008 02 26 66717·320007
 2008 02 27 22716·440002
 2008 02 28 93705.719971
 2008 02 29 59686.179993
 2008 03 03 36684.219971
 2008 03 04 26680.979980
 2008 03 05 98683.739990
 2008 03 06 81662.780029
 2008 03 07 2660.109985
 2008 03 10 26643·969971
 2008 03 11 42673.809998
 2008 03 12 59667.309998
 2008 03 13 33679·710022
 2008 03 14 22662.900024
 2008 03 17 58650·479980
 2008 03 18 54681·929993
 2008 03 19 23664.130005
 2008 03 20 38681·419983
 2008 03 24 3701.280029
 2008 03 25 54705·270020
 2008 03 26 92702.109985
 2008 03 27 26692·390015
 2008 03 28 57683.179993
 2008 03 31 73687.969971
 2008 04 01 83710.650024
 2008 04 02 61712·270020
 2008 04 03 27713·570007
 2008 04 04 49713·729980
 2008 04 07 66712.679993
 2008 04 08 43711.919983
 2008 04 09 46698·380005
 2008 04 10 44707·419983
 2008 04 11 35688.159973
 2008 04 14 97686·070007
 2008 04 15 69692.059998
 2008 04 16 46713·390015
 2008 04 17 8708.000000
 2008 04 18 75721·070007
 2008 04 21 79718.000000
 2008 04 22 68703.710022
 2008 04 23 31708·109985
 2008 04 24 51717·070007
 2008 04 25 82721.880005
 2008 04 28 48725·369995
 2008 04 29 71718.929993
 2008 04 30 26716.179993
 2008 05 01 9729·750000
 2008 05 02 48725.739990
 2008 05 05 24724·349976
 2008 05 06 24729.789978
 2008 05 07 18716.210022
 2008 05 08 58719.549988
 2008 05 09 9720·049988
 2008 05 12 98733·229980
 2008 05 13 89736.849976
 2008 05 14 89736·070007
 2008 05 15 69743·380005
 2008 05 16 21741.169983
 2008 05 19 30738.450012
 2008 05 20 79735·640015
 2008 05 21 74727.109985
 2008 05 22 95733.010010
 2008 05 23 73724·099976
 2008 05 27 92734·390015
 2008 05 28 18738.460022
 2008 05 29 44745.549988
 2008 05 30 73748.280029
 2008 06 02 16741·020020
 2008 06 03 20739·000000
 2008 06 04 19743·710022
 2008 06 05 12763·270020
 2008 06 06 62740.369995
 2008 06 09 24735.250000
 2008 06 10 96732.619995
 2008 06 11 98717·880005
 2008 06 12 70719·840027
 2008 06 13 99733·609985
 2008 06 16 75740.739990
 2008 06 17 62736·570007
 2008 06 18 1730.710022
 2008 06 19 40737.830017
 2008 06 20 81725·729980
 2008 06 23 60719·809998
 2008 06 24 44707.919983
 2008 06 25 65716·299988
 2008 06 26 65698·419983
 2008 06 27 74698.140015
 2008 06 30 12689·659973
 2008 07 01 20691.590027
 2008 07 02 2672.340027
 2008 07 03 10665·780029
 2008 07 07 43658.260010
 2008 07 08 72682·719971
 2008 07 09 92663.750000
 2008 07 10 1670·440002
 2008 07 11 99674·950012
 2008 07 14 16664.500000
 2008 07 15 61662·349976
 2008 07 16 3686.750000
 2008 07 17 69696·630005
 2008 07 18 71693·080017
 2008 07 21 59697.630005
 2008 07 22 98716·820007
 2008 07 23 65719.190002
 2008 07 24 82702.390015
 2008 07 25 62710·340027
 2008 07 28 91696.109985
 2008 07 29 25714.549988
 2008 07 30 17718.859985
 2008 07 31 70714·520020
 2008 08 01 16716.159973
 2008 08 04 12704.140015
 2008 08 05 70721.039978
 2008 08 06 9725.900024
 2008 08 07 28713·409973
 2008 08 08 14734.299988
 2008 08 11 61751·059998
 2008 08 12 28744.940002
 2008 08 13 10747.690002
 2008 08 14 44754·380005
 2008 08 15 35753·369995
 2008 08 18 3741.969971
 2008 08 19 67730.030029
 2008 08 20 40731·599976
 2008 08 21 59725·250000
 2008 08 22 35737·599976
 2008 08 25 32720.539978
 2008 08 26 64723·510010
 2008 08 27 28732.950012
 2008 08 28 49747·789978
 2008 08 29 60739.500000
 2008 09 02 5738·510010
 2008 09 03 62741.909973
 2008 09 04 95718.619995
 2008 09 05 35718.849976
 2008 09 08 76732.859985
 2008 09 09 4707.289978
 2008 09 10 49717.159973
 2008 09 11 62719·000000
 2008 09 12 13720·260010
 2008 09 15 23689·760010
 2008 09 16 11710.650024
 2008 09 17 73676.380005
 2008 09 18 81723.679993
 2008 09 19 15753.739990
 2008 09 22 7720·440002
 2008 09 23 24709.190002
 2008 09 24 67697·770020
 2008 09 25 97705·739990
 2008 09 26 86704·789978
 2008 09 29 98657·719971
 2008 09 30 84679.580017
 2008 10 01 14671·590027
 2008 10 02 25637.669983
 2008 10 03 1619·400024
 2008 10 06 70595.909973
 2008 10 07 35558.950012
 2008 10 08 24546·570007
 2008 10 09 64499.200012
 2008 10 10 88522·479980
 2008 10 13 55570.890015
 2008 10 14 8554·650024
 2008 10 15 45502.109985
 2008 10 16 25536·570007
 2008 10 17 92526.429993
 2008 10 20 27546.840027
 2008 10 21 24530.650024
 2008 10 22 95501.970001
 2008 10 23 90489.920013
 2008 10 24 57471·119995
 2008 10 27 9448.399994
 2008 10 28 35482·549988
 2008 10 29 20490.880005
 2008 10 30 98514.179993
 2008 10 31 31537·520020
 2008 11 03 9538.500000
 2008 11 04 74545·969971
 2008 11 05 76514·640015
 2008 11 06 47495.839996
 2008 11 07 3505.790009
 2008 11 10 72493.100006
 2008 11 11 41482·290009
 2008 11 12 38452.799988
 2008 11 13 32491.230011
 2008 11 14 58456·519989
 2008 11 17 68451.299988
 2008 11 18 12447·510010
 2008 11 19 33412·380005
 2008 11 20 1385.309998
 2008 11 21 58406.540009
 2008 11 24 99436.799988
 2008 11 25 69443·179993
 2008 11 26 96468·859985
 2008 11 28 37473.140015
 2008 12 01 56417.070007
 2008 12 02 28441.820007
 2008 12 03 61453·760010
 2008 12 04 54439·529999
 2008 12 05 65461·089996
 2008 12 08 22481.380005
 2008 12 09 41465·709991
 2008 12 10 85476·399994
 2008 12 11 33451.209991
 2008 12 12 90468·429993
 2008 12 15 5452·570007
 2008 12 16 30482·850006
 2008 12 17 92486.589996
 2008 12 18 94479.170013
 2008 12 19 47486·260010
 2008 12 22 15475·070007
 2008 12 23 97468.640015
 2008 12 24 23470.489990
 2008 12 26 86476.769989
 2008 12 29 91466.149994
 2008 12 30 30482·769989
 2008 12 31 89499.450012
 2009 01 02  66505.839996
 2009 01 05  32505·029999
 2009 01 06  99514.710022
 2009 01 07  30497.100006
 2009 01 08  57502·010010
 2009 01 09  39481.299988
 2009 01 12  35468·799988
 2009 01 13  9473·790009
 2009 01 14  52453.170013
 2009 01 15  37462·619995
 2009 01 16  94466·450012
 2009 01 20  14433.649994
 2009 01 21  70456.760010
 2009 01 22  77442·850006
 2009 01 23  59444·359985
 2009 01 26  58450·059998
 2009 01 27  57455·579987
 2009 01 28  34473.019989
 2009 01 29  35453·239990
 2009 01 30  78443·529999
 2009 02 02  80449.609985
 2009 02 03  8452·899994
 2009 02 04  54448.480011
 2009 02 05  38455.079987
 2009 02 06  35470·700012
 2009 02 09  26467·940002
 2009 02 10  73445·769989
 2009 02 11  25447.950012
 2009 02 12  40450.420013
 2009 02 13  36448·359985
 2009 02 17  75428·899994
 2009 02 18  53423·179993
 2009 02 19  39416·709991
 2009 02 20  16410.959991
 2009 02 23  64394.579987
 2009 02 24  59412·480011
 2009 02 25  2401.440002
 2009 02 26  64392.950012
 2009 02 27  73389·019989
 2009 03 02  7367·799988
 2009 03 03  22361·010010
 2009 03 04  7371·299988
 2009 03 05  59349.450012
 2009 03 06  83351.049988
 2009 03 09  19343·260010
 2009 03 10  95367·750000
 2009 03 11  4366·299988
 2009 03 12  1390·119995
 2009 03 13  37393·089996
 2009 03 16  3386.359985
 2009 03 17  13403·589996
 2009 03 18  99417.630005
 2009 03 19  45413.260010
 2009 03 20  32400.109985
 2009 03 23  18433.720001
 2009 03 24  40416·390015
 2009 03 25  37426.519989
 2009 03 26  7445·299988
 2009 03 27  77429·000000
 2009 03 30  11415·970001
 2009 03 31  33422.750000
 2009 04 01  78429.160004
 2009 04 02  71450·190002
 2009 04 03  26456·130005
 2009 04 06  76447.559998
 2009 04 07  21431·700012
 2009 04 08  6442·119995
 2009 04 09  22468·200012
 2009 04 13  36468·049988
 2009 04 14  36453.220001
 2009 04 15  14461·130005
 2009 04 16  63473·880005
 2009 04 17  6479.369995
 2009 04 20  49452·489990
 2009 04 21  52470·049988
 2009 04 22  35470·730011
 2009 04 23  7466·619995
 2009 04 24  10478.739990
 2009 04 27  1469.529999
 2009 04 28  53472·839996
 2009 04 29  81491·470001
 2009 04 30  94487.559998
 2009 05 01  68486·980011
 2009 05 04  54506·820007
 2009 05 05  99502·549988
 2009 05 06  1505.089996
 2009 05 07  85492·940002
 2009 05 08  0511.820007
 2009 05 11  54501·940002
 2009 05 12  58495.179993
 2009 05 13  8471.820007
 2009 05 14  80480.709991
 2009 05 15  66475.839996
 2009 05 18  15494·790009
 2009 05 19  19493·260010
 2009 05 20  7489·350006
 2009 05 21  78481.220001
 2009 05 22  47477.619995
 2009 05 26  24500.309998
 2009 05 27  18489.859985
 2009 05 28  60492·209991
 2009 05 29  53501.579987
 2009 06 01  56521.330017
 2009 06 02  77526.630005
 2009 06 03  5522.710022
 2009 06 04  61531·679993
 2009 06 05  71530.359985
 2009 06 08  71524.789978
 2009 06 09  34527·929993
 2009 06 10  19523.710022
 2009 06 11  50526·080017
 2009 06 12  13526.830017
 2009 06 15  90511·829987
 2009 06 16  5503·739990
 2009 06 17  0507·029999
 2009 06 18  41509·480011
 2009 06 19  43512.719971
 2009 06 22  17492·809998
 2009 06 23  53489·769989
 2009 06 24  19494·950012
 2009 06 25  85509·179993
 2009 06 26  81513·219971
 2009 06 29  65510·609985
 2009 06 30  33508.279999
 2009 07 01  38517.460022
 2009 07 02  48497.209991
 2009 07 06  19494.029999
 2009 07 07  96484·250000
 2009 07 08  44479.679993
 2009 07 09  93479.269989
 2009 07 10  20480·980011
 2009 07 13  48493.309998
 2009 07 14  73496.519989
 2009 07 15  16515.640015
 2009 07 16  0522.020020
 2009 07 17  50519.219971
 2009 07 20  19526·960022
 2009 07 21  44525·219971
 2009 07 22  17528.700012
 2009 07 23  90545.849976
 2009 07 24  1548.460022
 2009 07 27  25550.880005
 2009 07 28  51551.950012
 2009 07 29  82548.380005
 2009 07 30  64557·799988
 2009 07 31  36556·710022
 2009 08 03  9565·780029
 2009 08 04  62570·739990
 2009 08 05  76565.989990
 2009 08 06  77557·619995
 2009 08 07  23572.400024
 2009 08 10  95571·869995
 2009 08 11  31562·119995
 2009 08 12  74572·169983
 2009 08 13  50575·190002
 2009 08 14  68563·900024
 2009 08 17  49548.179993
 2009 08 18  76556.429993
 2009 08 19  71561·650024
 2009 08 20  94568·679993
 2009 08 21  74581·510010
 2009 08 24  60580·239990
 2009 08 25  92583.219971
 2009 08 26  10584·020020
 2009 08 27  76583·770020
 2009 08 28  25579·859985
 2009 08 31  46572.070007
 2009 09 01  80558·059998
 2009 09 02  47555.830017
 2009 09 03  97562.489990
 2009 09 04  90570·500000
 2009 09 08  92576.380005
 2009 09 09  7586·400024
 2009 09 10  27594·900024
 2009 09 11  4593.590027
 2009 09 14  58600·030029
 2009 09 15  1604.840027
 2009 09 16  89617.380005
 2009 09 17  95615.469971
 2009 09 18  16617.880005
 2009 09 21  98615.969971
 2009 09 22  84620.690002
 2009 09 23  95613·369995
 2009 09 24  30601.750000
 2009 09 25  91598.940002
 2009 09 28  38613.219971
 2009 09 29  61610·450012
 2009 09 30  87604.280029
 2009 10 01  0583·750000
 2009 10 02  1580·200012
 2009 10 05  75591.109985
 2009 10 06  99601·979980
 2009 10 07  70602·080017
 2009 10 08  48607·750000
 2009 10 09  42614.919983
 2009 10 12  6613.809998
 2009 10 13  68611·700012
 2009 10 14  79623·940002
 2009 10 15  95623·340027
 2009 10 16  69616·179993
 2009 10 19  89622.340027
 2009 10 20  21613.409973
 2009 10 21  90605·109985
 2009 10 22  77613·380005
 2009 10 23  53600.859985
 2009 10 26  24593·679993
 2009 10 27  8586.989990
 2009 10 28  43566·359985
 2009 10 29  4580.219971
 2009 10 30  62562.770020
 2009 11 02  58562.400024
 2009 11 03  4570·619995
 2009 11 04  10563·119995
 2009 11 05  36581.150024
 2009 11 06  69580·349976
 2009 11 09  23592.309998
 2009 11 10  66586.969971
 2009 11 11  72592.710022
 2009 11 12  0580.320007
 2009 11 13  89586.280029
 2009 11 16  91602.869995
 2009 11 17  21602·340027
 2009 11 18  30600·150024
 2009 11 19  13585·679993
 2009 11 20  29584.679993
 2009 11 23  56594.809998
 2009 11 24  68592.580017
 2009 11 25  35592·190002
 2009 11 27  49577.210022
 2009 11 30  80579.729980
 2009 12 01  45589·200012
 2009 12 02  16596.090027
 2009 12 03  46588.780029
 2009 12 04  16602·789978
 2009 12 07  16603·559998
 2009 12 08  46597.700012
 2009 12 09  38598.030029
 2009 12 10  16595.380005
 2009 12 11  65600.369995
 2009 12 14  36609.789978
 2009 12 15  70606.309998
 2009 12 16  56611.210022
 2009 12 17  98604.250000
 2009 12 18  24610.570007
 2009 12 21  11618·599976
 2009 12 22  34623.599976
 2009 12 23  45630.979980
 2009 12 24  74634·070007
 2009 12 28  55633.750000
 2009 12 29  78633·179993
 2009 12 30  65633.409973
 2009 12 31  74625.390015
 2010 01 04 21640·099976
 2010 01 05 36638.489990
 2010 01 06 38637·950012
 2010 01 07 35641·969971
 2010 01 08 53644.559998
 2010 01 11 85643·989990
 2010 01 12 71635.500000
 2010 01 13 97643.559998
 2010 01 14 20646·429993
 2010 01 15 25637.960022
 2010 01 19 97649.150024
 2010 01 20 22639.609985
 2010 01 21 17628·359985
 2010 01 22 82617.119995
 2010 01 25 70618·109985
 2010 01 26 97612.159973
 2010 01 27 63618·380005
 2010 01 28 5607·929993
 2010 01 29 74602.039978
 2010 02 01 37609·250000
 2010 02 02 2614·049988
 2010 02 03 70610.659973
 2010 02 04 15589.679993
 2010 02 05 78592.979980
 2010 02 08 2586·489990
 2010 02 09 78595·169983
 2010 02 10 23595·820007
 2010 02 11 84605·460022
 2010 02 12 58610·719971
 2010 02 16 54620·840027
 2010 02 17 57624·830017
 2010 02 18 42629·320007
 2010 02 19 90631·619995
 2010 02 22 48632·250000
 2010 02 23 98625·070007
 2010 02 24 65630.429993
 2010 02 25 41630·460022
 2010 02 26 35628·559998
 2010 03 01 52642.650024
 2010 03 02 92648.309998
 2010 03 03 81649.260010
 2010 03 04 17652.469971
 2010 03 05 51666·020020
 2010 03 08 85667·109985
 2010 03 09 3669·630005
 2010 03 10 18674·929993
 2010 03 11 51677·219971
 2010 03 12 32676·590027
 2010 03 15 27674·409973
 2010 03 16 89679·580017
 2010 03 17 35683·979980
 2010 03 18 46681·609985
 2010 03 19 97673.890015
 2010 03 22 5682.909973
 2010 03 23 8690.299988
 2010 03 24 65683·679993
 2010 03 25 82679·099976
 2010 03 26 67678·969971
 2010 03 29 3682·250000
 2010 03 30 51683.940002
 2010 03 31 76678.640015
 2010 04 01 0683·979980
 2010 04 05 77697·650024
 2010 04 06 93701.479980
 2010 04 07 99699.460022
 2010 04 08 55699.640015
 2010 04 09 10702.950012
 2010 04 12 4705.059998
 2010 04 13 94707.030029
 2010 04 14 6722.400024
 2010 04 15 9724·210022
 2010 04 16 21714.619995
 2010 04 19 31711.400024
 2010 04 20 54721.549988
 2010 04 21 7726·190002
 2010 04 22 7734·309998
 2010 04 23 3741·919983
 2010 04 26 25738·859985
 2010 04 27 59721.270020
 2010 04 28 50722.390015
 2010 04 29 31737.739990
 2010 04 30 69716·599976
 2010 05 03 47732.820007
 2010 05 04 64709.700012
 2010 05 05 57698.580017
 2010 05 06 61672·229980
 2010 05 07 79653·000000
 2010 05 10 85689·609985
 2010 05 11 52695·479980
 2010 05 12 2716·109985
 2010 05 13 85709.849976
 2010 05 14 77693.979980
 2010 05 17 9695.710022
 2010 05 18 18682·750000
 2010 05 19 23674·400024
 2010 05 20 28640.039978
 2010 05 21 47649.289978
 2010 05 24 57641·210022
 2010 05 25 73640·020020
 2010 05 26 50642.619995
 2010 05 27 11670·510010
 2010 05 28 97661.609985
 2010 06 01 43640·960022
 2010 06 02 82660.520020
 2010 06 03 70667·369995
 2010 06 04 37633·969971
 2010 06 07 64618·489990
 2010 06 08 87617.690002
 2010 06 09 18618·289978
 2010 06 10 3639·789978
 2010 06 11 94649·000000
 2010 06 14 52652.270020
 2010 06 15 74668.770020
 2010 06 16 45666·130005
 2010 06 17 12665.849976
 2010 06 18 89666·919983
 2010 06 21 82660.030029
 2010 06 22 38645.909973
 2010 06 23 27644·250000
 2010 06 24 38633·169983
 2010 06 25 11645·109985
 2010 06 28 83641.539978
 2010 06 29 69615·960022
 2010 06 30 61609.489990
 2010 07 01 56604.760010
 2010 07 02 6598·969971
 2010 07 06 96590·030029
 2010 07 07 46611·659973
 2010 07 08 35620·270020
 2010 07 09 56629.429993
 2010 07 12 89621.609985
 2010 07 13 5642·820007
 2010 07 14 93640·159973
 2010 07 15 9634·619995
 2010 07 16 54610.390015
 2010 07 19 77613·080017
 2010 07 20 99624·239990
 2010 07 21 66612.640015
 2010 07 22 24635.479980
 2010 07 23 25650.650024
 2010 07 26 47665·219971
 2010 07 27 51662.169983
 2010 07 28 55650·760010
 2010 07 29 36650.429993
 2010 07 30 56650·890015
 2010 08 02 16661·859985
 2010 08 03 29655·659973
 2010 08 04 23662.960022
 2010 08 05 71655·070007
 2010 08 06 35650·679993
 2010 08 09 51659.520020
 2010 08 10 25646.359985
 2010 08 11 60620·390015
 2010 08 12 10616.979980
 2010 08 13 55609·489990
 2010 08 16 3615.099976
 2010 08 17 17626·299988
 2010 08 18 64628·039978
 2010 08 19 96610.960022
 2010 08 20 47610.780029
 2010 08 23 62602.669983
 2010 08 24 50595.590027
 2010 08 25 56604·869995
 2010 08 26 68599·760010
 2010 08 27 39616·760010
 2010 08 30 42601.719971
 2010 08 31 43602.059998
 2010 09 01 5624·989990
 2010 09 02 17632.260010
 2010 09 03 40643.359985
 2010 09 07 86629.289978
 2010 09 08 21634.250000
 2010 09 09 91634.619995
 2010 09 10 70636.460022
 2010 09 13 44652.280029
 2010 09 14 4649·229980
 2010 09 15 78652·510010
 2010 09 16 83647.809998
 2010 09 17 97651.440002
 2010 09 20 65669·979980
 2010 09 21 24664.659973
 2010 09 22 53656.710022
 2010 09 23 53648·840027
 2010 09 24 44671·010010
 2010 09 27 98668·289978
 2010 09 28 82675.429993
 2010 09 29 43677.640015
 2010 09 30 4676·140015
 2010 10 01 93679·289978
 2010 10 04 94669.450012
 2010 10 05 23689·349976
 2010 10 06 31685·330017
 2010 10 07 29684·229980
 2010 10 08 40693.820007
 2010 10 11 76693·479980
 2010 10 12 40696·039978
 2010 10 13 50706.469971
 2010 10 14 95704.690002
 2010 10 15 8703.159973
 2010 10 18 67710·130005
 2010 10 19 25694.150024
 2010 10 20 60702·109985
 2010 10 21 50698·119995
 2010 10 22 76703.429993
 2010 10 25 49707·890015
 2010 10 26 60706·929993
 2010 10 27 59704.229980
 2010 10 28 55701.030029
 2010 10 29 40703·349976
 2010 11 01 46698·559998
 2010 11 02 18712.890015
 2010 11 03 16715.140015
 2010 11 04 42733·460022
 2010 11 05 92736.590027
 2010 11 08 31736.770020
 2010 11 09 97725·979980
 2010 11 10 25734·869995
 2010 11 11 0731.580017
 2010 11 12 32719·270020
 2010 11 15 62719.940002
 2010 11 16 83705·340027
 2010 11 17 94707·770020
 2010 11 18 77720·840027
 2010 11 19 99724·359985
 2010 11 22 35727·330017
 2010 11 23 25719.929993
 2010 11 24 47736·530029
 2010 11 26 19732.729980
 2010 11 29 25731·950012
 2010 11 30 69727·010010
 2010 12 01 50743.140015
 2010 12 02 61751·200012
 2010 12 03 22756.419983
 2010 12 06 26760·859985
 2010 12 07 16764.419983
 2010 12 08 89764.039978
 2010 12 09 21767.630005
 2010 12 10 21776·830017
 2010 12 13 2772·099976
 2010 12 14 89771.659973
 2010 12 15 40768·359985
 2010 12 16 4776·559998
 2010 12 17 90779·510010
 2010 12 20 74782·299988
 2010 12 21 24790·520020
 2010 12 22 52790·590027
 2010 12 23 87788·960022
 2010 12 27 84792.349976
 2010 12 28 42789·460022
 2010 12 29 63790·260010
 2010 12 30 24789·739990
 2010 12 31 79783·650024
 2011 01 03  88798.559998
 2011 01 04  65785.830017
 2011 01 05  58795.090027
 2011 01 06  49791.419983
 2011 01 07  81787·830017
 2011 01 10  7791.580017
 2011 01 11  71794·760010
 2011 01 12  7801·359985
 2011 01 13  65800.650024
 2011 01 14  64807·570007
 2011 01 18  69807.559998
 2011 01 19  89786.890015
 2011 01 20  9778.080017
 2011 01 21  37773·179993
 2011 01 24  83779.280029
 2011 01 25  60779.960022
 2011 01 26  8793·719971
 2011 01 27  52795.429993
 2011 01 28  71775·400024
 2011 01 31  6781·250000
 2011 02 01  81798·890015
 2011 02 02  58796.159973
 2011 02 03  15798.630005
 2011 02 04  41800.109985
 2011 02 07  71808·320007
 2011 02 08  32813·690002
 2011 02 09  19809·270020
 2011 02 10  3812.700012
 2011 02 11  49822.109985
 2011 02 14  73825·900024
 2011 02 15  18820.030029
 2011 02 16  54828.369995
 2011 02 17  7834·020020
 2011 02 18  7834·820007
 2011 02 22  66812·960022
 2011 02 23  83799·650024
 2011 02 24  66804·179993
 2011 02 25  84821.950012
 2011 02 28  46823.450012
 2011 03 01  2807·080017
 2011 03 02  69810.900024
 2011 03 03  80828.890015
 2011 03 04  65824·989990
 2011 03 07  50812·250000
 2011 03 08  85824.659973
 2011 03 09  94821.190002
 2011 03 10  53799.530029
 2011 03 11  89802.830017
 2011 03 14  9798·169983
 2011 03 15  54791.330017
 2011 03 16  68781.900024
 2011 03 17  6785.520020
 2011 03 18  60794·659973
 2011 03 21  8813·020020
 2011 03 22  91808·659973
 2011 03 23  16811·239990
 2011 03 24  82817.099976
 2011 03 25  33823·849976
 2011 03 28  29821.770020
 2011 03 29  55829.489990
 2011 03 30  44840.369995
 2011 03 31  28843·549988
 2011 04 01  13846·770020
 2011 04 04  88849·359985
 2011 04 05  41853·309998
 2011 04 06  19854.169983
 2011 04 07  1849·440002
 2011 04 08  0840·890015
 2011 04 11  90833·859985
 2011 04 12  56822.270020
 2011 04 13  74823·919983
 2011 04 14  7827.469971
 2011 04 15  37834·979980
 2011 04 18  16821·510010
 2011 04 19  37823.010010
 2011 04 20  44839·450012
 2011 04 21  51845.640015
 2011 04 25  97844·229980
 2011 04 26  24853.039978
 2011 04 27  76858.309998
 2011 04 28  25861.549988
 2011 04 29  26865·289978
 2011 05 02  91854.770020
 2011 05 03  90843·770020
 2011 05 04  80832·900024
 2011 05 05  54829·239990
 2011 05 06  19833·340027
 2011 05 09  99842·799988
 2011 05 10  58855·909973
 2011 05 11  54840·659973
 2011 05 12  15847·530029
 2011 05 13  41835.669983
 2011 05 16  30822·909973
 2011 05 17  28820.359985
 2011 05 18  11833·450012
 2011 05 19  79835.159973
 2011 05 20  89829·059998
 2011 05 23  2814.039978
 2011 05 24  63810.330017
 2011 05 25  1820·869995
 2011 05 26  54830·869995
 2011 05 27  25836.260010
 2011 05 31  53848·299988
 2011 06 01  19821·400024
 2011 06 02  70820.690002
 2011 06 03  73808·130005
 2011 06 06  87795·320007
 2011 06 07  71797·549988
 2011 06 08  6788.039978
 2011 06 09  46792.640015
 2011 06 10  98779·539978
 2011 06 13  22777.200012
 2011 06 14  56793·989990
 2011 06 15  70779·460022
 2011 06 16  41781.539978
 2011 06 17  57781·750000
 2011 06 20  38788·479980
 2011 06 21  95806.369995
 2011 06 22  99799·869995
 2011 06 23  90802.679993
 2011 06 24  98797.789978
 2011 06 27  96805·140015
 2011 06 28  79817.309998
 2011 06 29  60819·919983
 2011 06 30  4827·429993
 2011 07 01  75840.039978
 2011 07 05  10841.619995
 2011 07 06  29845.229980
 2011 07 07  51858.109985
 2011 07 08  55852.570007
 2011 07 11  52833.539978
 2011 07 12  84829.770020
 2011 07 13  57836·979980
 2011 07 14  89823.320007
 2011 07 15  84828.780029
 2011 07 18  39815.969971
 2011 07 19  67834·619995
 2011 07 20  50832.340027
 2011 07 21  14841.260010
 2011 07 22  32841·820007
 2011 07 25  50831.400024
 2011 07 26  40824.830017
 2011 07 27  73800.530029
 2011 07 28  25799·340027
 2011 07 29  0797·030029
 2011 08 01  84792.849976
 2011 08 02  19767·010010
 2011 08 03  7772.780029
 2011 08 04  36726·799988
 2011 08 05  32714.630005
 2011 08 08  32650·960022
 2011 08 09  90696·159973
 2011 08 10  3660.210022
 2011 08 11  59695.890015
 2011 08 12  19697·500000
 2011 08 15  12718.630005
 2011 08 16  69704.760010
 2011 08 17  67704.030029
 2011 08 18  12662·510010
 2011 08 19  37651.700012
 2011 08 22  28651.340027
 2011 08 23  80683.070007
 2011 08 24  67692.570007
 2011 08 25  51674.419983
 2011 08 26  0691.789978
 2011 08 29  49724.650024
 2011 08 30  67728.080017
 2011 08 31  68726.809998
 2011 09 01  29708·919983
 2011 09 02  49683.359985
 2011 09 06  18680·869995
 2011 09 07  26709.469971
 2011 09 08  84694.919983
 2011 09 09  80673·960022
 2011 09 12  51679·760010
 2011 09 13  87691.739990
 2011 09 14  60704·119995
 2011 09 15  69713.510010
 2011 09 16  23714·309998
 2011 09 19  40702·229980
 2011 09 20  74689.950012
 2011 09 21  64664.580017
 2011 09 22  16643.419983
 2011 09 23  98652·429993
 2011 09 26  72665·619995
 2011 09 27  43680·229980
 2011 09 28  36651·969971
 2011 09 29  98662.799988
 2011 09 30  22644.159973
 2011 10 03  5609·489990
 2011 10 04  15648·640015
 2011 10 05  3658.109985
 2011 10 06  20673.799988
 2011 10 07  75656.210022
 2011 10 10  10684.900024
 2011 10 11  1688.969971
 2011 10 12  83700.380005
 2011 10 13  4698.820007
 2011 10 14  2712·460022
 2011 10 17  5688·599976
 2011 10 18  56709·340027
 2011 10 19  68694·369995
 2011 10 20  98696.419983
 2011 10 21  53712.419983
 2011 10 24  8736.030029
 2011 10 25  66713·650024
 2011 10 26  30727·150024
 2011 10 27  7765·429993
 2011 10 28  33761.000000
 2011 10 31  24741·059998
 2011 11 01  54713.890015
 2011 11 02  57733·260010
 2011 11 03  51751.530029
 2011 11 04  93746·489990
 2011 11 07  52745·270020
 2011 11 08  14755.270020
 2011 11 09  5718.859985
 2011 11 10  47725.479980
 2011 11 11  30744.640015
 2011 11 14  16732.890015
 2011 11 15  65743·080017
 2011 11 16  88729·859985
 2011 11 17  21718.750000
 2011 11 18  27719·419983
 2011 11 21  25701.900024
 2011 11 22  41696.260010
 2011 11 23  80674.340027
 2011 11 25  34666.159973
 2011 11 28  4697·900024
 2011 11 29  55696·099976
 2011 11 30  89737·419983
 2011 12 01  50730.750000
 2011 12 02  46735·020020
 2011 12 05  7747.030029
 2011 12 06  56746·780029
 2011 12 07  13746.140015
 2011 12 08  21722.679993
 2011 12 09  97745.400024
 2011 12 12  12733.150024
 2011 12 13  86718·059998
 2011 12 14  21708.460022
 2011 12 15  50716·010010
 2011 12 16  12722·049988
 2011 12 19  57708·559998
 2011 12 20  67738·219971
 2011 12 21  17740·450012
 2011 12 22  40745.510010
 2011 12 23  38747.979980
 2011 12 27  3751·309998
 2011 12 28  72735·210022
 2011 12 29  1744.979980
 2011 12 30  68740·919983
 2012 01 03 98752.280029
 2012 01 04 17747.280029
 2012 01 05 28752.289978
 2012 01 06 9749·710022
 2012 01 09 46753.510010
 2012 01 10 77764·750000
 2012 01 11 76767·239990
 2012 01 12 50770.489990
 2012 01 13 65764·200012
 2012 01 17 2765.530029
 2012 01 18 28779.260010
 2012 01 19 3782·369995
 2012 01 20 1784.619995
 2012 01 23 68783·049988
 2012 01 24 91788.270020
 2012 01 25 6795.580017
 2012 01 26 23792·909973
 2012 01 27 74798.849976
 2012 01 30 95792·380005
 2012 01 31 22792.820007
 2012 02 01 24809.659973
 2012 02 02 47812.890015
 2012 02 03 97831.109985
 2012 02 06 39828.369995
 2012 02 07 23827·369995
 2012 02 08 37828·390015
 2012 02 09 80824.989990
 2012 02 10 70813·330017
 2012 02 13 66824·809998
 2012 02 14 18820·650024
 2012 02 15 49813·979980
 2012 02 16 53829.960022
 2012 02 17 20828·679993
 2012 02 21 92823.200012
 2012 02 22 37816.500000
 2012 02 23 50829.229980
 2012 02 24 80826.919983
 2012 02 27 84826.659973
 2012 02 28 0823·799988
 2012 02 29 50810·940002
 2012 03 01 66815.219971
 2012 03 02 45802.419983
 2012 03 05 19803.650024
 2012 03 06 65787.090027
 2012 03 07 21795.950012
 2012 03 08 49806.340027
 2012 03 09 2817.000000
 2012 03 12 33814·289978
 2012 03 13 15831·229980
 2012 03 14 97823·400024
 2012 03 15 80831·460022
 2012 03 16 17830.179993
 2012 03 19 41837.770020
 2012 03 20 15829.239990
 2012 03 21 9829·919983
 2012 03 22 6821.440002
 2012 03 23 19830.030029
 2012 03 26 52846.130005
 2012 03 27 72839.979980
 2012 03 28 11834·450012
 2012 03 29 93832·219971
 2012 03 30 85830.299988
 2012 04 02 74840.630005
 2012 04 03 71834.799988
 2012 04 04 32820.380005
 2012 04 05 13818·179993
 2012 04 09 48803·460022
 2012 04 10 49784.150024
 2012 04 11 30796.590027
 2012 04 12 62808·590027
 2012 04 13 51796.289978
 2012 04 16 32798·080017
 2012 04 17 6810.630005
 2012 04 18 83803·320007
 2012 04 19 62798·900024
 2012 04 20 34804.049988
 2012 04 23 5791·849976
 2012 04 24 51798·049988
 2012 04 25 91812.119995
 2012 04 26 93818.330017
 2012 04 27 96825.469971
 2012 04 30 65816·880005
 2012 05 01 67815.890015
 2012 05 02 70818·599976
 2012 05 03 72806·590027
 2012 05 04 53791.840027
 2012 05 07 48793.809998
 2012 05 08 55793.059998
 2012 05 09 54788.919983
 2012 05 10 63791.750000
 2012 05 11 16790.059998
 2012 05 14 60778.950012
 2012 05 15 84777·359985
 2012 05 16 72772.109985
 2012 05 17 76754.330017
 2012 05 18 22747.210022
 2012 05 21 32764·640015
 2012 05 22 79759·630005
 2012 05 23 62765.169983
 2012 05 24 6766·570007
 2012 05 25 93766·409973
 2012 05 29 11777.159973
 2012 05 30 28762·000000
 2012 05 31 98761.820007
 2012 06 01 86737·419983
 2012 06 04 17737·239990
 2012 06 05 57746·090027
 2012 06 06 12765·169983
 2012 06 07 54760.340027
 2012 06 08 73769.190002
 2012 06 11 56751·010010
 2012 06 12 85761.530029
 2012 06 13 66752.380005
 2012 06 14 80762.340027
 2012 06 15 56771·320007
 2012 06 18 81772·530029
 2012 06 19 18786·429993
 2012 06 20 62784·049988
 2012 06 21 14764.830017
 2012 06 22 87775.159973
 2012 06 25 28761·900024
 2012 06 26 70765.020020
 2012 06 27 12776·239990
 2012 06 28 17775.890015
 2012 06 29 40798.489990
 2012 07 02 80807·940002
 2012 07 03 55818·489990
 2012 07 05 7817.429993
 2012 07 06 23807.140015
 2012 07 09 91804.799988
 2012 07 10 77795.169983
 2012 07 11 21792·260010
 2012 07 12 72789·619995
 2012 07 13 30800·989990
 2012 07 16 32796.659973
 2012 07 17 47799.450012
 2012 07 18 5805·059998
 2012 07 19 47802·169983
 2012 07 20 4791·539978
 2012 07 23 98778.900024
 2012 07 24 67767.750000
 2012 07 25 16769.309998
 2012 07 26 99777·109985
 2012 07 27 12796.000000
 2012 07 30 27791·580017
 2012 07 31 39786.940002
 2012 08 01 47771·130005
 2012 08 02 51768.599976
 2012 08 03 78788.479980
 2012 08 06 41794.349976
 2012 08 07 7801·340027
 2012 08 08 3800·159973
 2012 08 09 42802.900024
 2012 08 10 73801.549988
 2012 08 13 60799.489990
 2012 08 14 82796.880005
 2012 08 15 60804.260010
 2012 08 16 8813.080017
 2012 08 17 11819·890015
 2012 08 20 25816·510010
 2012 08 21 3815·359985
 2012 08 22 49812.559998
 2012 08 23 94806·000000
 2012 08 24 95809.190002
 2012 08 27 64810·400024
 2012 08 28 20814·280029
 2012 08 29 64817·840027
 2012 08 30 80808.640015
 2012 08 31 63812·090027
 2012 09 04 72822.140015
 2012 09 05 3821.229980
 2012 09 06 92837·950012
 2012 09 07 44842·270020
 2012 09 10 80839.369995
 2012 09 11 18841.919983
 2012 09 12 71845·119995
 2012 09 13 76856.119995
 2012 09 14 45864·700012
 2012 09 17 41858.900024
 2012 09 18 78856.929993
 2012 09 19 53856.080017
 2012 09 20 92851·510010
 2012 09 21 27855·510010
 2012 09 24 2851·760010
 2012 09 25 95839·119995
 2012 09 26 71833·929993
 2012 09 27 59843·539978
 2012 09 28 55837.450012
 2012 10 01 45840·309998
 2012 10 02 58840.510010
 2012 10 03 44838.780029
 2012 10 04 76844.650024
 2012 10 05 72842·859985
 2012 10 08 52838·409973
 2012 10 09 13827·919983
 2012 10 10 26826.750000
 2012 10 11 71829·780029
 2012 10 12 81823.090027
 2012 10 15 22828·280029
 2012 10 16 95835.440002
 2012 10 17 61842·520020
 2012 10 18 93837.119995
 2012 10 19 54821·000000
 2012 10 22 95820·520020
 2012 10 23 86816·200012
 2012 10 24 65813·650024
 2012 10 25 14816·820007
 2012 10 26 64813.250000
 2012 10 31 15818·729980
 2012 11 01 96827·849976
 2012 11 02 36814·369995
 2012 11 05 64819.539978
 2012 11 06 43825.640015
 2012 11 07 13804·520020
 2012 11 08 74793·650024
 2012 11 09 84795·020020
 2012 11 12 87793·760010
 2012 11 13 65789.010010
 2012 11 14 11773.200012
 2012 11 15 37769.479980
 2012 11 16 94776.280029
 2012 11 19 28793·059998
 2012 11 20 54793·809998
 2012 11 21 60798.380005
 2012 11 23 31807.179993
 2012 11 26 2809.020020
 2012 11 27 34807·739990
 2012 11 28 16813.500000
 2012 11 29 93823·200012
 2012 11 30 12821.919983
 2012 12 03 7820.799988
 2012 12 04 94822·119995
 2012 12 05 98820·599976
 2012 12 06 10821.789978
 2012 12 07 56822.270020
 2012 12 10 6826.260010
 2012 12 11 92834·989990
 2012 12 12 70829·390015
 2012 12 13 88824.200012
 2012 12 14 89823·750000
 2012 12 17 44835·000000
 2012 12 18 93847.690002
 2012 12 19 32847.890015
 2012 12 20 8852.489990
 2012 12 21 46847.919983
 2012 12 24 5844.739990
 2012 12 26 48838.890015
 2012 12 27 49837.400024
 2012 12 28 19832·099976
 2012 12 31 54849·349976
 2013 01 02  15873.419983
 2013 01 03  27872.599976
 2013 01 04  7879.150024
 2013 01 07  18875·799988
 2013 01 08  41874.700012
 2013 01 09  77879.510010
 2013 01 10  79881·239990
 2013 01 11  96880.770020
 2013 01 14  57880.099976
 2013 01 15  64884.599976
 2013 01 16  29882.309998
 2013 01 17  14890·359985
 2013 01 18  20892.799988
 2013 01 22  76899·239990
 2013 01 23  75896·700012
 2013 01 24  23900·190002
 2013 01 25  11905.239990
 2013 01 28  25906.710022
 2013 01 29  63907·309998
 2013 01 30  96896.909973
 2013 01 31  38902·090027
 2013 02 01  48911·200012
 2013 02 04  62899.280029
 2013 02 05  36908·219971
 2013 02 06  31911.289978
 2013 02 07  10908·099976
 2013 02 08  64913·669983
 2013 02 11  67913.030029
 2013 02 12  48917.520020
 2013 02 13  98920.580017
 2013 02 14  91923.760010
 2013 02 15  40923·150024
 2013 02 19  70932·000000
 2013 02 20  25913.500000
 2013 02 21  85905·400024
 2013 02 22  30916.150024
 2013 02 25  4895·840027
 2013 02 26  28900·049988
 2013 02 27  17909·919983
 2013 02 28  37911·109985
 2013 03 01  82914.729980
 2013 03 04  71916·679993
 2013 03 05  79927·400024
 2013 03 06  87929·960022
 2013 03 07  59934.570007
 2013 03 08  41942·500000
 2013 03 11  92942·510010
 2013 03 12  31940·260010
 2013 03 13  18943·900024
 2013 03 14  52953·070007
 2013 03 15  99952.479980
 2013 03 18  43947·200012
 2013 03 19  65942·849976
 2013 03 20  41951.950012
 2013 03 21  69943·919983
 2013 03 22  24946.270020
 2013 03 25  32945.849976
 2013 03 26  71949.820007
 2013 03 27  97950.239990
 2013 03 28  0951.539978
 2013 04 01  76938·789978
 2013 04 02  30934·299988
 2013 04 03  2918·710022
 2013 04 04  21925.659973
 2013 04 05  78923·280029
 2013 04 08  31931.489990
 2013 04 09  28929·340027
 2013 04 10  62946·090027
 2013 04 11  45947·049988
 2013 04 12  12942.849976
 2013 04 15  44907.179993
 2013 04 16  23923.299988
 2013 04 17  8906.799988
 2013 04 18  35901.510010
 2013 04 19  44912.500000
 2013 04 22  31914·799988
 2013 04 23  25929·359985
 2013 04 24  89934·109985
 2013 04 25  47940·280029
 2013 04 26  35935·250000
 2013 04 29  76942.429993
 2013 04 30  87947·460022
 2013 05 01  98924·210022
 2013 05 02  11939·849976
 2013 05 03  69954.419983
 2013 05 06  66959.799988
 2013 05 07  66967·820007
 2013 05 08  59970.409973
 2013 05 09  35966.260010
 2013 05 10  89975·159973
 2013 05 13  44973·789978
 2013 05 14  4985.960022
 2013 05 15  31988·539978
 2013 05 16  45985.340027
 2013 05 17  52996.280029
 2013 05 20  98997·979980
 2013 05 21  38998.780029
 2013 05 22  45982.260010
 2013 05 23  35984·280029
 2013 05 24  15984·280029
 2013 05 28  63997·349976
 2013 05 29  29986·960022
 2013 05 30  60994.429993
 2013 05 31  55984.150024
 2013 06 03  37990·530029
 2013 06 04  58981·969971
 2013 06 05  23968·159973
 2013 06 06  45979.460022
 2013 06 07  18987·619995
 2013 06 10  21992·669983
 2013 06 11  42981·450012
 2013 06 12  34972·309998
 2013 06 13  87989.690002
 2013 06 14  30981.380005
 2013 06 17  62987·840027
 2013 06 18  99999.989990
 2013 06 19  50986.500000
 2013 06 20  25960.520020
 2013 06 21  52963.679993
 2013 06 24  38951.049988
 2013 06 25  40961·260010
 2013 06 26  66963.830017
 2013 06 27  6979.919983
 2013 06 28  79977.479980
 2013 07 01  12989.840027
 2013 07 02  43989·469971
 2013 07 03  42991.130005
 2013 07 05  701005·390015
 2013 07 08  491009·250000
 2013 07 09  681018.049988
 2013 07 10  61020·419983
 2013 07 11  881033.180054
 2013 07 12  571036·520020
 2013 07 15  791043·300049
 2013 07 16  661038.750000
 2013 07 17  331042·530029
 2013 07 18  681050·270020
 2013 07 19  391050.479980
 2013 07 22  171053·410034
 2013 07 23  301052·199951
 2013 07 24  381043·829956
 2013 07 25  361054.180054
 2013 07 26  771048.510010
 2013 07 29  301040.660034
 2013 07 30  491043·510010
 2013 07 31  821045.260010
 2013 08 01  911059·880005
 2013 08 02  81059.859985
 2013 08 05  81063.010010
 2013 08 06  161052·140015
 2013 08 07  281044·339966
 2013 08 08  641049·469971
 2013 08 09  471048.400024
 2013 08 12  11053·670044
 2013 08 13  821051·989990
 2013 08 14  241047·800049
 2013 08 15  211027.609985
 2013 08 16  241024.300049
 2013 08 19  721013·250000
 2013 08 20  381028.569946
 2013 08 21  131021·580017
 2013 08 22  991036.199951
 2013 08 23  421038.239990
 2013 08 26  821038.469971
 2013 08 27  291013·489990
 2013 08 28  621016.500000
 2013 08 29  621026.939941
 2013 08 30  561010.900024
 2013 09 03  11016·260010
 2013 09 04  781025·579956
 2013 09 05  251028.689941
 2013 09 06  861029.550049
 2013 09 09  851046.079956
 2013 09 10  331055·719971
 2013 09 11  511055.339966
 2013 09 12  211048·479980
 2013 09 13  641053.979980
 2013 09 16  421056.250000
 2013 09 17  841066.390015
 2013 09 18  371076·969971
 2013 09 19  431075.270020
 2013 09 20  411072·829956
 2013 09 23  931072.130005
 2013 09 24  351074·680054
 2013 09 25  551073.510010
 2013 09 26  941078.410034
 2013 09 27  721074.189941
 2013 09 30  401073.790039
 2013 10 01  561087·430054
 2013 10 02  891082·550049
 2013 10 03  401070·900024
 2013 10 04  21078·250000
 2013 10 07  281065.790039
 2013 10 08  381047.260010
 2013 10 09  421043.459961
 2013 10 10  971069·500000
 2013 10 11  771084·310059
 2013 10 14  791090·300049
 2013 10 15  471079·619995
 2013 10 16  251092·420044
 2013 10 17  351102.270020
 2013 10 18  751114.770020
 2013 10 21  481112·479980
 2013 10 22  121115·630005
 2013 10 23  591110·930054
 2013 10 24  151118.849976
 2013 10 25  651118·339966
 2013 10 28  81117.969971
 2013 10 29  301121.069946
 2013 10 30  101105.500000
 2013 10 31  421100·150024
 2013 11 01  871095·670044
 2013 11 04  551108.280029
 2013 11 05  991103.589966
 2013 11 06  481098.630005
 2013 11 07  521079.089966
 2013 11 08  661099·969971
 2013 11 11  461101.500000
 2013 11 12  771101.469971
 2013 11 13  271112.180054
 2013 11 14  191111.439941
 2013 11 15  361116·199951
 2013 11 18  491107.290039
 2013 11 19  621101·380005
 2013 11 20  951099.790039
 2013 11 21  851119·619995
 2013 11 22  71124·920044
 2013 11 25  331124.719971
 2013 11 26  31134·530029
 2013 11 27  291141.329956
 2013 11 29  211142·890015
 2013 12 02  401129·119995
 2013 12 03  721123.780029
 2013 12 04  311121.380005
 2013 12 05  851122·469971
 2013 12 06  91131·380005
 2013 12 09  601129.459961
 2013 12 10  791119·689941
 2013 12 11  181101·500000
 2013 12 12  901103.270020
 2013 12 13  491107·050049
 2013 12 16  861119·849976
 2013 12 17  641118.890015
 2013 12 18  581133·719971
 2013 12 19  441125·449951
 2013 12 20  911146·469971
 2013 12 23  921157·219971
 2013 12 24  151161·800049
 2013 12 26  781162·650024
 2013 12 27  551161.089966
 2013 12 30  961160·589966
 2013 12 31  841163.640015
 2014 01 02 81150.719971
 2014 01 03 671156.089966
 2014 01 06 961147.160034
 2014 01 07 171157.630005
 2014 01 08 151157·459961
 2014 01 09 401158·349976
 2014 01 10 361164·530029
 2014 01 13 891148.089966
 2014 01 14 51163.430054
 2014 01 15 121171.349976
 2014 01 16 851173·130005
 2014 01 17 11168.430054
 2014 01 21 101175.719971
 2014 01 22 441181·290039
 2014 01 23 361172.400024
 2014 01 24 771144·130005
 2014 01 27 881127.729980
 2014 01 28 271138·239990
 2014 01 29 101122.449951
 2014 01 30 681139·359985
 2014 01 31 191130·880005
 2014 02 03 711094·579956
 2014 02 04 501102.839966
 2014 02 05 501093.589966
 2014 02 06 101103.930054
 2014 02 07 151116·550049
 2014 02 10 251118·729980
 2014 02 11 231129·160034
 2014 02 12 931132·540039
 2014 02 13 231147.790039
 2014 02 14 301149.209961
 2014 02 18 121161·479980
 2014 02 19 241149.069946
 2014 02 20 821162.119995
 2014 02 21 841164·630005
 2014 02 24 681174·550049
 2014 02 25 861173.949951
 2014 02 26 41181.719971
 2014 02 27 301187.939941
 2014 02 28 661183·030029
 2014 03 03 841176·359985
 2014 03 04 281208.650024
 2014 03 05 381205·910034
 2014 03 06 71204·540039
 2014 03 07 511203·319946
 2014 03 10 161200.540039
 2014 03 11 21187·050049
 2014 03 12 151191·369995
 2014 03 13 431176·739990
 2014 03 14 571181.410034
 2014 03 17 421188.229980
 2014 03 18 421205.040039
 2014 03 19 411195.660034
 2014 03 20 641198·969971
 2014 03 21 11193.729980
 2014 03 24 621178.229980
 2014 03 25 531178·050049
 2014 03 26 731155·489990
 2014 03 27 481151.439941
 2014 03 28 771151·810059
 2014 03 31 91173.040039
 2014 04 01 491188·699951
 2014 04 02 781192.810059
 2014 04 03 111181.119995
 2014 04 04 681153.380005
 2014 04 07 791135·780029
 2014 04 08 101144·239990
 2014 04 09 151159.959961
 2014 04 10 91127·660034
 2014 04 11 761111.439941
 2014 04 14 881115·349976
 2014 04 15 641119·489990
 2014 04 16 411131.770020
 2014 04 17 771137·900024
 2014 04 21 811142·310059
 2014 04 22 591155·609985
 2014 04 23 931147·079956
 2014 04 24 461144·349976
 2014 04 25 831123.030029
 2014 04 28 241117·060059
 2014 04 29 241120·829956
 2014 04 30 711126·859985
 2014 05 01 131125.969971
 2014 05 02 111128.800049
 2014 05 05 151126·300049
 2014 05 06 651108·010010
 2014 05 07 161108·550049
 2014 05 08 951097·430054
 2014 05 09 731107.219971
 2014 05 12 641133·650024
 2014 05 13 611121.160034
 2014 05 14 771103·140015
 2014 05 15 281095·989990
 2014 05 16 331102·910034
 2014 05 19 411114.430054
 2014 05 20 801097.900024
 2014 05 21 381103.630005
 2014 05 22 591113·869995
 2014 05 23 761126.189941
 2014 05 27 571142.199951
 2014 05 28 841136.680054
 2014 05 29 561140·069946
 2014 05 30 111134.500000
 2014 06 02 821128.900024
 2014 06 03 741126·150024
 2014 06 04 601131.219971
 2014 06 05 131153.939941
 2014 06 06 561165.209961
 2014 06 09 381175·880005
 2014 06 10 351172·709961
 2014 06 11 781166.709961
 2014 06 12 41159·400024
 2014 06 13 331162.680054
 2014 06 16 681166.819946
 2014 06 17 241176.619995
 2014 06 18 771183·130005
 2014 06 19 411184.030029
 2014 06 20 741188·430054
 2014 06 23 961184.949951
 2014 06 24 491173.239990
 2014 06 25 691182·680054
 2014 06 26 891180.709961
 2014 06 27 631189·500000
 2014 06 30 221192.959961
 2014 07 01 481205·949951
 2014 07 02 761199.500000
 2014 07 03 181208·150024
 2014 07 07 211186.739990
 2014 07 08 351172·150024
 2014 07 09 231173·810059
 2014 07 10 821161·859985
 2014 07 11 951159.930054
 2014 07 14 111167.209961
 2014 07 15 441153·810059
 2014 07 16 981151.550049
 2014 07 17 211133·599976
 2014 07 18 841151·609985
 2014 07 21 761146·660034
 2014 07 22 351156.150024
 2014 07 23 991158·109985
 2014 07 24 841156.260010
 2014 07 25 811144.719971
 2014 07 28 871139·500000
 2014 07 29 551141·640015
 2014 07 30 691146.569946
 2014 07 31 491120·069946
 2014 08 01 741114·859985
 2014 08 04 381124.819946
 2014 08 05 201121·560059
 2014 08 06 911125.550049
 2014 08 07 401119.760010
 2014 08 08 241131·349976
 2014 08 11 431141.930054
 2014 08 12 461133·030029
 2014 08 13 541141·780029
 2014 08 14 131143.339966
 2014 08 15 711141.650024
 2014 08 18 761158.400024
 2014 08 19 101162.469971
 2014 08 20 321157.510010
 2014 08 21 591160·030029
 2014 08 22 701160·339966
 2014 08 25 271165.219971
 2014 08 26 291175.170044
 2014 08 27 911172.709961
 2014 08 28 401165.949951
 2014 08 29 491174.349976
 2014 09 02 811179.469971
 2014 09 03 711172.199951
 2014 09 04 251167·209961
 2014 09 05 461170.130005
 2014 09 08 881172·310059
 2014 09 09 331158.500000
 2014 09 10 861164.989990
 2014 09 11 111172.339966
 2014 09 12 761160.609985
 2014 09 15 311146·520020
 2014 09 16 121150·969971
 2014 09 17 641153.890015
 2014 09 18 941159.270020
 2014 09 19 501146·920044
 2014 09 22 171129.359985
 2014 09 23 491118.719971
 2014 09 24 191128.310059
 2014 09 25 941110.239990
 2014 09 26 371119·329956
 2014 09 29 351117·910034
 2014 09 30 501101·680054
 2014 10 01 951085.410034
 2014 10 02 351096·380005
 2014 10 03 161104.739990
 2014 10 06 131094.650024
 2014 10 07 101076.310059
 2014 10 08 01097·119995
 2014 10 09 111067·989990
 2014 10 10 591053·319946
 2014 10 13 221049.300049
 2014 10 14 451061·599976
 2014 10 15 651072·449951
 2014 10 16 621086·109985
 2014 10 17 351082.329956
 2014 10 20 71094.969971
 2014 10 21 461112·849976
 2014 10 22 231096.869995
 2014 10 23 831116.489990
 2014 10 24 491118·819946
 2014 10 27 491117.479980
 2014 10 28 681149·449951
 2014 10 29 211146·369995
 2014 10 30 591155·770020
 2014 10 31 931173·510010
 2014 11 03 471170·199951
 2014 11 04 321165·420044
 2014 11 05 501167.069946
 2014 11 06 221171.859985
 2014 11 07 351173.319946
 2014 11 10 211179.569946
 2014 11 11 601179·959961
 2014 11 12 51186·469971
 2014 11 13 331175·420044
 2014 11 14 211173.810059
 2014 11 17 521164·229980
 2014 11 18 361170·280029
 2014 11 19 651157·689941
 2014 11 20 881170·750000
 2014 11 21 141172·420044
 2014 11 24 351186.939941
 2014 11 25 841186·329956
 2014 11 26 51190·619995
 2014 11 28 581173·229980
 2014 12 01 451154.050049
 2014 12 02 631168.449951
 2014 12 03 761179·010010
 2014 12 04 221173·010010
 2014 12 05 361182·430054
 2014 12 08 31167.209961
 2014 12 09 351188·060059
 2014 12 10 701161.859985
 2014 12 11 21166.959961
 2014 12 12 311152.439941
 2014 12 15 381140.300049
 2014 12 16 891139·369995
 2014 12 17 621174.839966
 2014 12 18 951192·160034
 2014 12 19 661195·959961
 2014 12 22 921201.859985
 2014 12 23 601202·439941
 2014 12 24 711206.780029
 2014 12 26 261215.209961
 2014 12 29 171219·109985
 2014 12 30 651213·050049
 2014 12 31 611204·699951
 2015 01 02  491198·800049
 2015 01 05  271181.349976
 2015 01 06  711161.310059
 2015 01 07  881175·969971
 2015 01 08  931196.130005
 2015 01 09  101185.680054
 2015 01 12  981180·089966
 2015 01 13  51180·640015
 2015 01 14  401177.060059
 2015 01 15  791154.709961
 2015 01 16  901176.650024
 2015 01 20  851170·250000
 2015 01 21  941166.250000
 2015 01 22  711190.369995
 2015 01 23  161188.930054
 2015 01 26  301200·739990
 2015 01 27  891194·660034
 2015 01 28  491175·119995
 2015 01 29  691190·180054
 2015 01 30  641165·390015
 2015 02 02  811175.510010
 2015 02 03  21196·989990
 2015 02 04  701191.439941
 2015 02 05  391208·709961
 2015 02 06  521205.459961
 2015 02 09  421195·829956
 2015 02 10  621203.180054
 2015 02 11  291201.550049
 2015 02 12  71216.270020
 2015 02 13  81223.130005
 2015 02 17  141225·010010
 2015 02 18  351227·949951
 2015 02 19  801227·910034
 2015 02 20  611231·790039
 2015 02 23  211231.829956
 2015 02 24  821233.979980
 2015 02 25  251235·099976
 2015 02 26  901239.109985
 2015 02 27  11233·369995
 2015 03 02  211242.619995
 2015 03 03  261234·760010
 2015 03 04  81230·729980
 2015 03 05  991234.310059
 2015 03 06  281217·520020
 2015 03 09  891223·589966
 2015 03 10  531208.469971
 2015 03 11  851215.780029
 2015 03 12  11236·640015
 2015 03 13  451232.140015
 2015 03 16  871239·780029
 2015 03 17  511242·229980
 2015 03 18  681252·140015
 2015 03 19  521254·859985
 2015 03 20  991266.369995
 2015 03 23  171264.709961
 2015 03 24  781263.459961
 2015 03 25  891233·849976
 2015 03 26  11231·989990
 2015 03 27  281240.410034
 2015 03 30  71257.800049
 2015 03 31  661252.770020
 2015 04 01  311251.709961
 2015 04 02  531255·660034
 2015 04 06  541260·540039
 2015 04 07  121253·359985
 2015 04 08  531262.709961
 2015 04 09  851259.109985
 2015 04 10  471264·770020
 2015 04 13  841265·589966
 2015 04 14  531265·349976
 2015 04 15  431275·349976
 2015 04 16  341272.900024
 2015 04 17  651251·859985
 2015 04 20  451264.920044
 2015 04 21  731264.150024
 2015 04 22  911265·479980
 2015 04 23  611271.540039
 2015 04 24  681267.540039
 2015 04 27  431252·699951
 2015 04 28  191259.359985
 2015 04 29  31246·949951
 2015 04 30  831220.130005
 2015 05 01  471228·109985
 2015 05 04  431233.219971
 2015 05 05  491215.420044
 2015 05 06  781219·359985
 2015 05 07  41225.540039
 2015 05 08  131234·930054
 2015 05 11  791235.829956
 2015 05 12  671233.130005
 2015 05 13  591232.280029
 2015 05 14  51245.109985
 2015 05 15  11243.949951
 2015 05 18  881257.520020
 2015 05 19  811255.660034
 2015 05 20  201257.739990
 2015 05 21  461256.739990
 2015 05 22  21252.219971
 2015 05 26  631238·760010
 2015 05 27  821254·359985
 2015 05 28  701253·099976
 2015 05 29  991246.530029
 2015 06 01  251249·619995
 2015 06 02  421251.800049
 2015 06 03  561264·579956
 2015 06 04  911251·290039
 2015 06 05  111261·010010
 2015 06 08  751253.699951
 2015 06 09  101249.660034
 2015 06 10  161266·930054
 2015 06 11  911268.920044
 2015 06 12  821265.020020
 2015 06 15  631261·040039
 2015 06 16  371269·530029
 2015 06 17  581268.329956
 2015 06 18  881284.680054
 2015 06 19  731284.660034
 2015 06 22  411292.390015
 2015 06 23  311295·800049
 2015 06 24  441283.920044
 2015 06 25  211283.280029
 2015 06 26  421279.800049
 2015 06 29  551246·750000
 2015 06 30  251253.949951
 2015 07 01  131256.400024
 2015 07 02  781248.260010
 2015 07 06  981246.959961
 2015 07 07  311248.050049
 2015 07 08  821228.959961
 2015 07 09  101234.150024
 2015 07 10  561252·020020
 2015 07 13  881265.349976
 2015 07 14  831273.329956
 2015 07 15  291264.520020
 2015 07 16  461272.829956
 2015 07 17  451267.089966
 2015 07 20  991260·219971
 2015 07 21  451254.569946
 2015 07 22  141258.349976
 2015 07 23  801244.969971
 2015 07 24  361225.989990
 2015 07 27  971214.609985
 2015 07 28  281224.599976
 2015 07 29  911229·599976
 2015 07 30  251232·069946
 2015 07 31  491238.680054
 2015 08 03  831231·790039
 2015 08 04  41228.849976
 2015 08 05  251231·750000
 2015 08 06  871215.849976
 2015 08 07  971206·900024
 2015 08 10  711222·670044
 2015 08 11  151211.140015
 2015 08 12  251208·979980
 2015 08 13  151204.739990
 2015 08 14  651212.689941
 2015 08 17  31225.089966
 2015 08 18  11214·890015
 2015 08 19  51202.979980
 2015 08 20  881172.520020
 2015 08 21  201156.790039
 2015 08 24  771111.689941
 2015 08 25  631104·099976
 2015 08 26  641132.189941
 2015 08 27  231153·609985
 2015 08 28  411162·910034
 2015 08 31  71159.449951
 2015 09 01  451128·050049
 2015 09 02  941146.030029
 2015 09 03  71145·150024
 2015 09 04  811136.170044
 2015 09 08  51161.760010
 2015 09 09  391148.229980
 2015 09 10  121153·030029
 2015 09 11  551157·790039
 2015 09 14  461153·500000
 2015 09 15  891166.000000
 2015 09 16  191175·199951
 2015 09 17  221180·689941
 2015 09 18  911163·349976
 2015 09 21  31161·089966
 2015 09 22  161143·030029
 2015 09 23  21140.050049
 2015 09 24  931137.540039
 2015 09 25  601122.790039
 2015 09 28  161090·569946
 2015 09 29  391083·910034
 2015 09 30  261100.689941
 2015 10 01  691097.550049
 2015 10 02  571114.119995
 2015 10 05  21141·640015
 2015 10 06  901133·689941
 2015 10 07  601152·599976
 2015 10 08  11163.239990
 2015 10 09  851165·359985
 2015 10 12  111164.400024
 2015 10 13  901147·839966
 2015 10 14  371136.969971
 2015 10 15  71162·770020
 2015 10 16  401162.310059
 2015 10 19  401164·300049
 2015 10 20  771163.270020
 2015 10 21  131144.949951
 2015 10 22  511154.520020
 2015 10 23  181166.060059
 2015 10 26  601159·500000
 2015 10 27  711145.290039
 2015 10 28  461178·719971
 2015 10 29  551165.630005
 2015 10 30  481161.859985
 2015 11 02  761186·089966
 2015 11 03  491191·579956
 2015 11 04  81190.380005
 2015 11 05  291190·689941
 2015 11 06  471199.750000
 2015 11 09  111184·430054
 2015 11 10  581187.699951
 2015 11 11  161178.069946
 2015 11 12  281154·810059
 2015 11 13  71146.550049
 2015 11 16  121156.079956
 2015 11 17  461153.209961
 2015 11 18  881171·750000
 2015 11 19  381166·729980
 2015 11 20  21175·150024
 2015 11 23  841180.359985
 2015 11 24  211188.810059
 2015 11 25  291198.020020
 2015 11 27  831202·380005
 2015 11 30  161198·109985
 2015 12 01  471204·160034
 2015 12 02  311191·689941
 2015 12 03  391170.569946
 2015 12 04  561183.400024
 2015 12 07  91164·300049
 2015 12 08  181159.400024
 2015 12 09  751145·869995
 2015 12 10  411149.020020
 2015 12 11  771123·609985
 2015 12 14  921115.859985
 2015 12 15  231131·550049
 2015 12 16  341148·969971
 2015 12 17  441135.359985
 2015 12 18  771121.020020
 2015 12 21  401127.739990
 2015 12 22  241137.689941
 2015 12 23  311152·819946
 2015 12 24  251154.760010
 2015 12 28  81148·209961
 2015 12 29  231160·520020
 2015 12 30  811149·640015
 2015 12 31  91135·890015
 2016 01 04 321108.619995
 2016 01 05 691110.439941
 2016 01 06 631094.369995
 2016 01 07 321064·569946
 2016 01 08 451046·199951
 2016 01 11 251041.900024
 2016 01 12 711044.699951
 2016 01 13 181010.190002
 2016 01 14 41025.670044
 2016 01 15 781007·719971
 2016 01 19 25994·869995
 2016 01 20 17999·309998
 2016 01 21 89997·340027
 2016 01 22 421020·659973
 2016 01 25 69997.369995
 2016 01 26 61017·969971
 2016 01 27 91002·750000
 2016 01 28 551003·270020
 2016 01 29 721035.380005
 2016 02 01 841032·390015
 2016 02 02 931008.840027
 2016 02 03 791010.299988
 2016 02 04 271014·789978
 2016 02 05 76985.619995
 2016 02 08 99969·340027
 2016 02 09 3963.900024
 2016 02 10 55963.479980
 2016 02 11 34953·719971
 2016 02 12 9971·989990
 2016 02 16 39995·799988
 2016 02 17 991011.130005
 2016 02 18 321004·710022
 2016 02 19 291010·010010
 2016 02 22 251021·739990
 2016 02 23 281012.150024
 2016 02 24 721022.080017
 2016 02 25 911031.579956
 2016 02 26 241037.180054
 2016 02 29 361033.900024
 2016 03 01 771054.489990
 2016 03 02 511065.670044
 2016 03 03 241076.050049
 2016 03 04 441081·930054
 2016 03 07 01094.150024
 2016 03 08 921067·880005
 2016 03 09 371072.770020
 2016 03 10 941063·989990
 2016 03 11 141087·560059
 2016 03 14 191084.250000
 2016 03 15 31066.670044
 2016 03 16 561074.510010
 2016 03 17 211091.250000
 2016 03 18 651101.670044
 2016 03 21 831098·579956
 2016 03 22 241097·339966
 2016 03 23 461075·699951
 2016 03 24 851079·540039
 2016 03 28 651080.229980
 2016 03 29 181109·079956
 2016 03 30 391110.439941
 2016 03 31 631114.030029
 2016 04 01 631117.680054
 2016 04 04 811108·540039
 2016 04 05 761095.849976
 2016 04 06 31108.810059
 2016 04 07 141092.790039
 2016 04 08 821097·310059
 2016 04 11 571094.339966
 2016 04 12 391105.709961
 2016 04 13 811129.930054
 2016 04 14 161128·589966
 2016 04 15 71130·920044
 2016 04 18 261139·280029
 2016 04 19 521140·229980
 2016 04 20 21142.290039
 2016 04 21 781135·770020
 2016 04 22 461146.689941
 2016 04 25 401138·099976
 2016 04 26 831150·729980
 2016 04 27 431154.150024
 2016 04 28 71140.400024
 2016 04 29 831130.849976
 2016 05 02 301140·920044
 2016 05 03 41121·760010
 2016 05 04 381113·130005
 2016 05 05 441107·949951
 2016 05 06 361114.719971
 2016 05 09 861118·250000
 2016 05 10 981128·829956
 2016 05 11 101114.739990
 2016 05 12 201108·599976
 2016 05 13 401102·439941
 2016 05 16 681116.209961
 2016 05 17 951097·680054
 2016 05 18 271102·949951
 2016 05 19 401094.780029
 2016 05 20 541112·280029
 2016 05 23 361111·369995
 2016 05 24 261135.310059
 2016 05 25 881141·020020
 2016 05 26 891139·750000
 2016 05 27 961150·449951
 2016 05 31 101154·790039
 2016 06 01 81163.040039
 2016 06 02 281170.579956
 2016 06 03 641164·130005
 2016 06 06 991176·869995
 2016 06 07 511179·969971
 2016 06 08 531188.949951
 2016 06 09 521181·199951
 2016 06 10 371163·930054
 2016 06 13 931150·699951
 2016 06 14 711147.819946
 2016 06 15 971149.300049
 2016 06 16 941148.189941
 2016 06 17 331144·699951
 2016 06 20 141157.699951
 2016 06 21 641153.869995
 2016 06 22 621148·969971
 2016 06 23 971172.219971
 2016 06 24 381127.540039
 2016 06 27 391089.650024
 2016 06 28 631107·300049
 2016 06 29 361131·619995
 2016 06 30 261151.920044
 2016 07 01 351156.770020
 2016 07 05 381139·449951
 2016 07 06 251147.329956
 2016 07 07 821149.760010
 2016 07 08 921177·359985
 2016 07 11 591190·030029
 2016 07 12 651205·890015
 2016 07 13 401201.160034
 2016 07 14 701202·170044
 2016 07 15 181205·310059
 2016 07 18 801207·910034
 2016 07 19 561200.449951
 2016 07 20 591209·739990
 2016 07 21 361203.859985
 2016 07 22 211212.890015
 2016 07 25 111209·819946
 2016 07 26 711216.859985
 2016 07 27 561218.930054
 2016 07 28 631217.329956
 2016 07 29 131219.939941
 2016 08 01 441219·119995
 2016 08 02 471202.349976
 2016 08 03 81212·729980
 2016 08 04 921213.760010
 2016 08 05 411231.300049
 2016 08 08 31230·420044
 2016 08 09 791231.739990
 2016 08 10 51223·270020
 2016 08 11 501229·119995
 2016 08 12 441229·819946
 2016 08 15 291241·859985
 2016 08 16 351231·130005
 2016 08 17 841227·680054
 2016 08 18 141236·849976
 2016 08 19 311236.770020
 2016 08 22 871239·739990
 2016 08 23 801248.579956
 2016 08 24 821237.250000
 2016 08 25 871240.000000
 2016 08 26 941238·030029
 2016 08 29 21244.939941
 2016 08 30 411246·030029
 2016 08 31 221239.910034
 2016 09 01 111239·800049
 2016 09 02 371251.829956
 2016 09 06 121253·369995
 2016 09 07 861261·010010
 2016 09 08 221258.359985
 2016 09 09 991219.209961
 2016 09 12 381235·869995
 2016 09 13 541212·319946
 2016 09 14 311211.589966
 2016 09 15 251227.020020
 2016 09 16 891224·780029
 2016 09 19 281232·530029
 2016 09 20 711228.329956
 2016 09 21 771245·040039
 2016 09 22 581263.439941
 2016 09 23 321254.619995
 2016 09 26 991240.939941
 2016 09 27 451246·380005
 2016 09 28 651255·670044
 2016 09 29 171237·750000
 2016 09 30 961251.650024
 2016 10 03 411245.780029
 2016 10 04 541239.780029
 2016 10 05 581248.369995
 2016 10 06 691246.239990
 2016 10 07 21236·560059
 2016 10 10 941250.760010
 2016 10 11 551227.619995
 2016 10 12 491227.229980
 2016 10 13 921215.750000
 2016 10 14 791212.410034
 2016 10 17 351210·140015
 2016 10 18 941217·300049
 2016 10 19 991222.640015
 2016 10 20 281219.790039
 2016 10 21 461218·099976
 2016 10 24 841226.449951
 2016 10 25 351216·099976
 2016 10 26 851204·750000
 2016 10 27 661189·949951
 2016 10 28 261187·609985
 2016 10 31 381191·390015
 2016 11 01 211177·939941
 2016 11 02 941162.520020
 2016 11 03 531156.890015
 2016 11 04 721163.439941
 2016 11 07 281192.250000
 2016 11 08 551195·140015
 2016 11 09 201232·160034
 2016 11 10 231251·609985
 2016 11 11 251282.380005
 2016 11 14 01298·599976
 2016 11 15 91302·140015
 2016 11 16 61302·199951
 2016 11 17 581309·479980
 2016 11 18 51315.640015
 2016 11 21 281322·229980
 2016 11 22 571334.339966
 2016 11 23 951342.089966
 2016 11 25 691347·199951
 2016 11 28 71329·829956
 2016 11 29 401328·219971
 2016 11 30 301322.339966
 2016 12 01 181313·800049
 2016 12 02 31314·250000
 2016 12 05 431337.790039
 2016 12 06 831352·670044
 2016 12 07 31364.510010
 2016 12 08 981386·369995
 2016 12 09 791388·069946
 2016 12 12 971373·140015
 2016 12 13 981373.530029
 2016 12 14 991356.020020
 2016 12 15 851366·410034
 2016 12 16 421364.400024
 2016 12 19 51371·680054
 2016 12 20 361383.959961
 2016 12 21 241375.189941
 2016 12 22 121362.660034
 2016 12 23 491371.510010
 2016 12 27 681377·709961
 2016 12 28 841360.829956
 2016 12 29 251363·180000
 2016 12 30 791357·130000
 2017 01 03  751365.490000
 2017 01 04  791387.950000
 2017 01 05  271371·940000
 2017 01 06  721367.280000
 2017 01 09  641357.490000
 2017 01 10  451370.900000
 2017 01 11  861373·300000
 2017 01 12  281361·070000
 2017 01 13  661372·050000
 2017 01 17  471352·320000
 2017 01 18  971358.560000
 2017 01 19  721345·740000
 2017 01 20  391351·850000
 2017 01 23  711347.840000
 2017 01 24  771369·210000
 2017 01 25  551382·440000
 2017 01 26  641375·600000
 2017 01 27  311370·700000
 2017 01 30  731352·330000
 2017 01 31  521361·820000
 2017 02 01  481361·230000
 2017 02 02  651357.430000
 2017 02 03  531377.840000
 2017 02 06  631366.660000
 2017 02 07  221361.060000
 2017 02 08  341358.740000
 2017 02 09  101378.530000
 2017 02 10  141388.840000
 2017 02 13  431392.380000
 2017 02 14  291396·650000
 2017 02 15  651404.210000
 2017 02 16  541399·130000
 2017 02 17  921399.860000
 2017 02 21  601410.340000
 2017 02 22  601403·860000
 2017 02 23  611394.620000
 2017 02 24  761394.520000
 2017 02 27  671407.970000
 2017 02 28  661386.680000
 2017 03 01  341413.640000
 2017 03 02  281395·670000
 2017 03 03  121394.130000
 2017 03 06  771384·250000
 2017 03 07  971374·880000
 2017 03 08  21366·040000
 2017 03 09  821360·120000
 2017 03 10  121365.260000
 2017 03 13  31370·280000
 2017 03 14  821362.380000
 2017 03 15  921382·830000
 2017 03 16  141386.030000
 2017 03 17  261391·520000
 2017 03 20  741384.100000
 2017 03 21  781346·550000
 2017 03 22  531345.600000
 2017 03 23  661353·430000
 2017 03 24  91354.640000
 2017 03 27  31357·320000
 2017 03 28  231367·260000
 2017 03 29  491371·640000
 2017 03 30  441382.350000
 2017 03 31  561385·920000
 2017 04 03  431369.670000
 2017 04 04  251368·180000
 2017 04 05  611352.140000
 2017 04 06  501364·430000
 2017 04 07  581364.560000
 2017 04 10  701367.090000
 2017 04 11  661376.950000
 2017 04 12  221359.200000
 2017 04 13  361345·240000
 2017 04 17  841361·180000
 2017 04 18  911361·890000
 2017 04 19  341367.130000
 2017 04 20  721384·150000
 2017 04 21  931379·850000
 2017 04 24  931397·940000
 2017 04 25  761411·080000
 2017 04 26  851419.430000
 2017 04 27  461417.130000
 2017 04 28  531400·430000
 2017 05 01  601407.360000
 2017 05 02  191399·360000
 2017 05 03  201390·920000
 2017 05 04  771388·850000
 2017 05 05  241397.000000
 2017 05 08  421391·640000
 2017 05 09  141391·860000
 2017 05 10  981399.590000
 2017 05 11  301390·200000
 2017 05 12  501382.770000
 2017 05 15  551393·920000
 2017 05 16  731394.680000
 2017 05 17  671355.890000
 2017 05 18  621361·080000
 2017 05 19  921367·330000
 2017 05 22  821377.140000
 2017 05 23  481380.980000
 2017 05 24  201382·510000
 2017 05 25  01383.390000
 2017 05 26  331382·240000
 2017 05 30  91371.190000
 2017 05 31  961370.210000
 2017 06 01  811396·060000
 2017 06 02  561405.390000
 2017 06 05  161396·450000
 2017 06 06  821394·900000
 2017 06 07  591396·670000
 2017 06 08  101415.610000
 2017 06 09  541421·710000
 2017 06 12  981419.210000
 2017 06 13  861425.980000
 2017 06 14  751417.570000
 2017 06 15  371410.080000
 2017 06 16  881406·730000
 2017 06 19  351418·080000
 2017 06 20  571402.970000
 2017 06 21  31399.250000
 2017 06 22  211404·540000
 2017 06 23  91414·780000
 2017 06 26  901416.640000
 2017 06 27  151403.520000
 2017 06 28  921425.270000
 2017 06 29  321416.200000
 2017 06 30  281415.360000
 2017 07 03  611426·680000
 2017 07 05  191420·150000
 2017 07 06  541400·810000
 2017 07 07  551415·840000
 2017 07 10  541408.470000
 2017 07 11  471413.050000
 2017 07 12  511424·320000
 2017 07 13  761425·660000
 2017 07 14  311428·820000
 2017 07 17  441431.600000
 2017 07 18  231427·610000
 2017 07 19  241441·770000
 2017 07 20  551442·350000
 2017 07 21  61435·840000
 2017 07 24  961438.050000
 2017 07 25  541450·390000
 2017 07 26  141442.280000
 2017 07 27  501433·620000
 2017 07 28  211429.260000
 2017 07 31  491425·140000
 2017 08 01  221428.330000
 2017 08 02  221412·900000
 2017 08 03  711405·230000
 2017 08 04  141412.320000
 2017 08 07  161414.170000
 2017 08 08  901410·150000
 2017 08 09  491396.950000
 2017 08 10  831372.540000
 2017 08 11  591374·230000
 2017 08 14  481394.310000
 2017 08 15  791383.240000
 2017 08 16  111383.530000
 2017 08 17  391358.940000
 2017 08 18  161357.790000
 2017 08 21  121356·900000
 2017 08 22  801371.540000
 2017 08 23  681369·740000
 2017 08 24  381373.880000
 2017 08 25  221377.450000
 2017 08 28  971382.230000
 2017 08 29  851383·680000
 2017 08 30  831391·320000
 2017 08 31  111405·280000
 2017 09 01  931413.570000
 2017 09 05  521399·660000
 2017 09 06  441402.200000
 2017 09 07  41398.670000
 2017 09 08  251399·430000
 2017 09 11  581414·830000
 2017 09 12  421423.460000
 2017 09 13  511426·890000
 2017 09 14  751425·020000
 2017 09 15  161431.710000
 2017 09 18  201441.080000
 2017 09 19  281440·400000
 2017 09 20  481445.420000
 2017 09 21  621444·180000
 2017 09 22  481450·780000
 2017 09 25  351451·960000
 2017 09 26  781456.860000
 2017 09 27  601484.810000
 2017 09 28  191488·790000
 2017 09 29  971490·860000
 2017 10 02  211509·470000
 2017 10 03  991511.970000
 2017 10 04  531507.760000
 2017 10 05  651512.090000
 2017 10 06  571510.220000
 2017 10 09  901503·560000
 2017 10 10  941508.010000
 2017 10 11  141506·920000
 2017 10 12  941505·160000
 2017 10 13  721502·660000
 2017 10 16  101502·680000
 2017 10 17  451497·500000
 2017 10 18  641505.140000
 2017 10 19  81502·040000
 2017 10 20  971509.250000
 2017 10 23  831497·490000
 2017 10 24  231500·420000
 2017 10 25  851493·480000
 2017 10 26  741497.460000
 2017 10 27  781508·320000
 2017 10 30  521490·900000
 2017 10 31  171502.530000
 2017 11 01  831492·780000
 2017 11 02  61496·550000
 2017 11 03  591494.910000
 2017 11 06  411497.960000
 2017 11 07  951479·090000
 2017 11 08  671481.730000
 2017 11 09  751475·020000
 2017 11 10  201475.270000
 2017 11 13  41475.070000
 2017 11 14  861471.260000
 2017 11 15  571464.090000
 2017 11 16  431486·880000
 2017 11 17  291492·820000
 2017 11 20  141503·400000
 2017 11 21  861518·890000
 2017 11 22  211516.760000
 2017 11 24  141519·160000
 2017 11 27  271513.310000
 2017 12 14  691525.050000
 2017 12 15  931530.420000
 2017 12 18  281548·920000
 2017 12 19  241536.750000
 2017 12 20  371540·080000
 2017 12 21  221547·110000
 2017 12 22  651542.930000
 2017 12 26  321544·230000
 2017 12 27  481543.940000
 2017 12 28  961548·930000
 2017 12 29  441535·510000
 2018 01 02 01550·010000
 2018 01 03 821552·580000
 2018 01 04 271555.720000
 2018 01 05 101560.010000
 2018 01 08 41561.810000
 2018 01 09 471560.100000
 2018 01 10 531559·800000
 2018 01 11 321586·790000
 2018 01 12 441591·970000
 2018 01 16 741572.970000
 2018 01 17 381586.660000
 2018 01 18 41576·730000
 2018 01 19 461597.630000
 2018 01 22 201605·170000
 2018 01 23 691610.710000
 2018 01 24 441601.770000
 2018 01 25 591601·670000
 2018 01 26 671608·060000
 2018 01 29 601598.110000
 2018 01 30 981582.820000
 2018 01 31 611574.980000
 2018 02 01 201579·870000
 2018 02 02 471547.270000
 2018 02 05 341491.090000
 2018 02 06 501507·170000
 2018 02 07 121507.970000
 2018 02 08 941463·790000
 2018 02 09 471477·840000
 2018 02 12 521490.980000
 2018 02 13 01494·950000
 2018 02 14 891522.100000
 2018 02 15 541537·200000
 2018 02 16 181543.550000
 2018 02 20 641529.990000
 2018 02 21 451531.840000
 2018 02 22 21529.990000
 2018 02 23 231549.190000
 2018 02 26 121559·330000
 2018 02 27 991536·470000
 2018 02 28 591512.450000
 2018 03 01 671507·390000
 2018 03 02 761533.170000
 2018 03 05 151546.050000
 2018 03 06 181562·200000
 2018 03 07 761574.530000
 2018 03 08 111571.970000
 2018 03 09 801597.140000
 2018 03 12 991601·060059
 2018 03 13 01592.050049
 2018 03 14 01584.310059
 2018 03 15 71576·620000
 2018 03 16 471586.050049
 2018 03 19 151570·560059
 2018 03 20 481570·410034
 2018 03 21 341579·300049
 2018 03 22 301543.869995
 2018 03 23 201510.079956
 2018 03 26 891543.719970
 2018 03 27 241513·569946
 2018 03 28 431513·030029
 2018 03 29 421529·430054
 2018 04 02 791492·530029
 2018 04 03 661512.150024
 2018 04 04 41531·660034
 2018 04 05 311542.930054
 2018 04 06 981513·300049
 2018 04 09 711514·459961
 2018 04 10 581543·430054
 2018 04 11 621546·800049
 2018 04 12 541557·329956
 2018 04 13 781549.510010
 2018 04 16 741563.030029
 2018 04 17 351579·800049
 2018 04 18 791583·560059
 2018 04 19 491573.819946
 2018 04 20 461564.119995
 2018 04 23 771562.119995
 2018 04 24 281553·280029
 2018 04 25 731550.469971
 2018 04 26 941557·890015
 2018 04 27 361556.239990
 2018 05 01 841550.329956
 2018 05 02 621554·910034
 2018 05 03 611546.560059
 2018 05 04 901565·599976
 2018 05 07 541578.949951
 2018 05 08 541586·390015
 2018 05 09 161596.050049
 2018 05 10 371603.161499
 2018 05 11 681606·790039
 2018 05 14 131600·339966
 2018 05 15 541600·339966
 2018 05 16 41616·369995
 2018 05 17 841625·290039
 2018 05 18 261626.628784
 2018 05 21 931637·439941
 2018 05 22 401625.239990
 2018 05 23 841627.609985
 2018 05 24 51628·219971
 2018 05 25 791626·927856
 2018 05 29 221623·650024
 2018 05 30 731647.989990
 2018 05 31 891633·609985
 2018 06 01 801647.979980
 2018 06 04 501653·369995
 2018 06 05 831664.630005
 2018 06 06 421675.949951
 2018 06 07 891667.770020
 2018 06 08 481672·489990
 2018 06 11 721674.680054
 2018 06 12 491682·300049
 2018 06 13 281676·540040
 2018 06 14 681684.719971
 2018 06 15 211683·910034
 2018 06 18 251692·459961
 2018 06 19 381693.449951
 2018 06 20 851706·989990
 2018 06 21 361688.949951
 2018 06 22 81685.579956
 2018 06 25 911657.510010
 2018 06 26 991668.530029
 2018 06 27 491640.449951
 2018 06 28 601645·020020
 2018 06 29 791643·069946
 2018 07 02 361655·089966
 2018 07 03 171660·420044
 2018 07 05 691679·479980
 2018 07 06 221694·050049
 2018 07 09 451704·599976
 2018 07 10 211695.619995
 2018 07 11 481683·660034
 2018 07 12 641690·280030
 2018 07 13 31687·079956
 2018 07 16 691678·540039
 2018 07 17 351687.260010
 2018 07 18 741691·869995
 2018 07 19 101701.310059
 2018 07 20 901696·810060
 2018 07 23 921698.410034
 2018 07 24 471680·199951
 2018 07 25 911685·199951
 2018 07 26 441695.359985
 2018 07 27 91663.339966
 2018 07 30 11653.130005
 2018 07 31 961670·800049
 2018 08 01 101669·260010
 2018 08 02 971682·099976
 2018 08 03 811673·369995
 2018 08 06 11684.310059
 2018 08 07 951688.300049
 2018 08 08 951686·880005
 2018 08 09 551690.890015
 2018 08 10 71686.800049
 2018 08 13 321675.319946
 2018 08 14 651692.579956
 2018 08 15 181670.670040
 2018 08 16 381685·750000
 2018 08 17 771692·949951
 2018 08 20 951698.689941
 2018 08 21 901718·050049
 2018 08 22 461722·540039
 2018 08 23 111717.050049
 2018 08 24 981725·670044
 2018 08 27 131728.410034
 2018 08 28 51728.420044
 2018 08 29 411734.750000
 2018 08 30 131732.349976
 2018 08 31 581740·750000
 2018 09 04 161733.380005
 2018 09 05 991727·650024
 2018 09 06 11714·469971
 2018 09 07 191713·180050
 2018 09 10 41717.469971
 2018 09 11 421718·400000
 2018 09 12 521715.700000
 2018 09 13 141714·320000
 2018 09 14 201721·719971
 2018 09 17 501703.550000
 2018 09 18 771710·970000
 2018 09 19 871702·930000
 2018 09 20 381720.180000
 2018 09 21 311712·320000
 2018 09 24 151705·320000
 2018 09 25 91708.810000
 2018 09 26 611691·610000
 2018 09 27 171690·530000
 2018 09 28 281696·570000
 2018 10 01 731672.990000
 2018 10 02 121656.040000
 2018 10 03 631671·290000
 2018 10 04 41646.910000
 2018 10 05 971632·110000
 2018 10 08 421629.520000
 2018 10 09 531621.870000
 2018 10 10 571575.410000
 2018 10 11 271545.380000
 2018 10 12 271546.680000
 2018 10 15 911553·090000
 2018 10 16 241596.840000
 2018 10 17 321589.600000
 2018 10 18 671560.750000
 2018 10 19 101542·040000
 2018 10 22 691539·500000
 2018 10 23 51526·590000
 2018 10 24 881468·700000
 2018 10 25 671500·400000
 2018 10 26 781483·820000
 2018 10 29 661477.310000
 2018 10 30 391506·640000
 2018 10 31 431511.410000
 2018 11 01 651544·980000
 2018 11 02 591547.980000
 2018 11 05 961547·510000
 2018 11 06 451556.100000
 2018 11 07 681582·160000
 2018 11 08 521578.210000
 2018 11 09 601549·490000
 2018 11 12 41518.790000
 2018 11 13 491514.800000
 2018 11 14 411502.510000
 2018 11 15 561524.120000
 2018 11 16 771527.530000
 2018 11 19 971496.540000
 2018 11 20 441469.010000


 2018 11 21 341488·280000
 2018 11 23 461488·680000
 2018 11 26 241505.960000
 2018 11 27 61492·860000
 2018 11 28 701530·380000
 2018 11 29 171525·390000
 2018 11 30 691533·270000
 2018 12 03 951548.960000
 2018 12 04 641480·750000
 2018 12 06 231477·410000
 2018 12 07 941448.090000
 2018 12 10 61443·100000
 2018 12 11 421440.130000
 2018 12 12 191455.320000
 2018 12 13 871432.700000
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

    New data set: Quarterly Financial Reporting: Manufacturing, Mining, Trade, and Selected Service Industries

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

     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